date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,61.72,61.72,61.56,61.56,15000.0,42.286,42.286,42.1764,42.1764,15000.0
2004-01-23 10:00:00,61.54,61.78,61.54,61.71,4200.0,42.1627,42.3271,42.1627,42.2791,4200.0
2004-01-23 10:30:00,61.77,61.77,61.61,61.61,700.0,42.3202,42.3202,42.2106,42.2106,700.0
2004-01-23 11:00:00,61.64,61.64,61.57,61.57,2800.0,42.2312,42.2312,42.1832,42.1832,2800.0
2004-01-23 11:30:00,61.58,61.63,61.52,61.52,45300.0,42.1901,42.2243,42.149,42.149,45300.0
2004-01-23 12:00:00,61.58,61.59,61.45,61.45,17600.0,42.1901,42.1969,42.101,42.101,17600.0
2004-01-23 12:30:00,61.39,61.49,61.34,61.34,5400.0,42.0599,42.1284,42.0256,42.0256,5400.0
2004-01-23 13:00:00,61.37,61.37,61.37,61.37,300.0,42.0462,42.0462,42.0462,42.0462,300.0
2004-01-23 13:30:00,61.42,61.42,61.28,61.37,3200.0,42.0804,42.0804,41.9845,42.0462,3200.0
2004-01-23 14:00:00,61.25,61.25,61.2,61.2,300.0,41.964,41.964,41.9297,41.9297,300.0
2004-01-23 14:30:00,61.21,61.36,61.21,61.25,4600.0,41.9366,42.0393,41.9366,41.964,4600.0
2004-01-23 15:00:00,61.28,61.28,61.04,61.05,7000.0,41.9845,41.9845,41.8201,41.8269,7000.0
2004-01-23 15:30:00,61.13,61.35,61.13,61.34,6000.0,41.8818,42.0325,41.8818,42.0256,6000.0
2004-01-23 16:00:00,61.34,61.34,61.34,61.34,200.0,42.0256,42.0256,42.0256,42.0256,200.0
2004-01-26 09:30:00,61.45,61.45,61.3,61.44,17200.0,42.101,42.101,41.9982,42.0941,17200.0
2004-01-26 10:00:00,61.39,61.4,61.3,61.3,2800.0,42.0599,42.0667,41.9982,41.9982,2800.0
2004-01-26 10:30:00,61.34,61.34,61.34,61.34,100.0,42.0256,42.0256,42.0256,42.0256,100.0
2004-01-26 11:00:00,61.44,61.44,61.36,61.36,400.0,42.0941,42.0941,42.0393,42.0393,400.0
2004-01-26 11:30:00,61.36,61.39,61.32,61.39,1500.0,42.0393,42.0599,42.0119,42.0599,1500.0
2004-01-26 12:00:00,61.4,61.45,61.38,61.45,4400.0,42.0667,42.101,42.053,42.101,4400.0
2004-01-26 12:30:00,61.41,61.45,61.35,61.45,26700.0,42.0736,42.101,42.0325,42.101,26700.0
2004-01-26 13:00:00,61.45,61.45,61.41,61.45,1300.0,42.101,42.101,42.0736,42.101,1300.0
2004-01-26 13:30:00,61.45,61.54,61.4,61.4,6700.0,42.101,42.1627,42.0667,42.0667,6700.0
2004-01-26 14:00:00,61.49,61.59,61.46,61.59,8000.0,42.1284,42.1969,42.1078,42.1969,8000.0
2004-01-26 14:30:00,61.68,61.76,61.65,61.76,3800.0,42.2586,42.3134,42.238,42.3134,3800.0
2004-01-26 15:00:00,61.78,61.97,61.74,61.96,2600.0,42.3271,42.4573,42.2997,42.4504,2600.0
2004-01-26 15:30:00,61.97,62.07,61.9,62.07,1400.0,42.4573,42.5258,42.4093,42.5258,1400.0
2004-01-26 16:00:00,62.07,62.07,62.07,62.07,0.0,42.5258,42.5258,42.5258,42.5258,0.0
2004-01-27 09:30:00,61.95,62.06,61.95,62.06,2000.0,42.4436,42.5189,42.4436,42.5189,2000.0
2004-01-27 10:00:00,61.99,62.06,61.96,61.98,12500.0,42.471,42.5189,42.4504,42.4641,12500.0
2004-01-27 10:30:00,62.05,62.05,61.92,61.99,6700.0,42.5121,42.5121,42.423,42.471,6700.0
2004-01-27 11:00:00,61.91,61.95,61.8,61.82,14700.0,42.4162,42.4436,42.3408,42.3545,14700.0
2004-01-27 11:30:00,61.81,61.87,61.75,61.8,5900.0,42.3476,42.3887,42.3065,42.3408,5900.0
2004-01-27 12:00:00,61.73,61.73,61.59,61.69,6700.0,42.2928,42.2928,42.1969,42.2654,6700.0
2004-01-27 12:30:00,61.7,61.72,61.59,61.72,3900.0,42.2723,42.286,42.1969,42.286,3900.0
2004-01-27 13:00:00,61.65,61.65,61.54,61.58,11400.0,42.238,42.238,42.1627,42.1901,11400.0
2004-01-27 13:30:00,61.5,61.63,61.5,61.53,12100.0,42.1352,42.2243,42.1352,42.1558,12100.0
2004-01-27 14:00:00,61.54,61.59,61.5,61.5,5400.0,42.1627,42.1969,42.1352,42.1352,5400.0
2004-01-27 14:30:00,61.7,61.7,61.57,61.57,1400.0,42.2723,42.2723,42.1832,42.1832,1400.0
2004-01-27 15:00:00,61.5,61.6,61.5,61.56,3800.0,42.1352,42.2038,42.1352,42.1764,3800.0
2004-01-27 15:30:00,61.6,61.6,61.45,61.51,7800.0,42.2038,42.2038,42.101,42.1421,7800.0
2004-01-27 16:00:00,61.51,61.51,61.51,61.51,0.0,42.1421,42.1421,42.1421,42.1421,0.0
2004-01-28 09:30:00,61.75,61.75,61.56,61.61,6900.0,42.3065,42.3065,42.1764,42.2106,6900.0
2004-01-28 10:00:00,61.67,61.71,61.62,61.66,29400.0,42.2517,42.2791,42.2175,42.2449,29400.0
2004-01-28 10:30:00,61.67,61.7,61.67,61.7,3300.0,42.2517,42.2723,42.2517,42.2723,3300.0
2004-01-28 11:00:00,61.71,61.75,61.63,61.68,3000.0,42.2791,42.3065,42.2243,42.2586,3000.0
2004-01-28 11:30:00,61.66,61.72,61.64,61.65,7500.0,42.2449,42.286,42.2312,42.238,7500.0
2004-01-28 12:00:00,61.62,61.7,61.62,61.65,2800.0,42.2175,42.2723,42.2175,42.238,2800.0
2004-01-28 12:30:00,61.59,61.67,61.59,61.66,8400.0,42.1969,42.2517,42.1969,42.2449,8400.0
2004-01-28 13:00:00,61.65,61.65,61.6,61.6,600.0,42.238,42.238,42.2038,42.2038,600.0
2004-01-28 13:30:00,61.67,61.68,61.6,61.65,3600.0,42.2517,42.2586,42.2038,42.238,3600.0
2004-01-28 14:00:00,61.62,61.63,61.05,61.05,13600.0,42.2175,42.2243,41.8269,41.8269,13600.0
2004-01-28 14:30:00,61.11,61.11,60.83,61.05,9900.0,41.8681,41.8681,41.6762,41.8269,9900.0
2004-01-28 15:00:00,61.03,61.03,60.78,60.78,8500.0,41.8132,41.8132,41.642,41.642,8500.0
2004-01-28 15:30:00,60.75,60.75,60.48,60.62,13700.0,41.6214,41.6214,41.4364,41.5323,13700.0
2004-01-28 16:00:00,60.62,60.62,60.62,60.62,0.0,41.5323,41.5323,41.5323,41.5323,0.0
2004-02-02 09:30:00,60.76,60.98,60.76,60.98,4900.0,41.6283,41.779,41.6283,41.779,4900.0
2004-02-02 10:00:00,60.89,60.89,60.61,60.72,196500.0,41.7173,41.7173,41.5255,41.6009,196500.0
2004-02-02 10:30:00,60.79,60.79,60.53,60.53,103300.0,41.6488,41.6488,41.4707,41.4707,103300.0
2004-02-02 11:00:00,60.57,60.69,60.57,60.64,104900.0,41.4981,41.5803,41.4981,41.546,104900.0
2004-02-02 11:30:00,60.69,61.06,60.69,61.01,176900.0,41.5803,41.8338,41.5803,41.7995,176900.0
2004-02-02 12:00:00,61.09,61.11,61.04,61.11,30200.0,41.8543,41.8681,41.8201,41.8681,30200.0
2004-02-02 12:30:00,61.12,61.35,61.06,61.34,136300.0,41.8749,42.0325,41.8338,42.0256,136300.0
2004-02-02 13:00:00,61.33,61.33,61.22,61.29,100400.0,42.0188,42.0188,41.9434,41.9914,100400.0
2004-02-02 13:30:00,61.34,61.34,61.22,61.33,2900.0,42.0256,42.0256,41.9434,42.0188,2900.0
2004-02-02 14:00:00,61.32,61.32,61.25,61.32,10000.0,42.0119,42.0119,41.964,42.0119,10000.0
2004-02-02 14:30:00,61.3,61.31,61.19,61.31,3600.0,41.9982,42.0051,41.9229,42.0051,3600.0
2004-02-02 15:00:00,61.28,61.29,61.12,61.12,3000.0,41.9845,41.9914,41.8749,41.8749,3000.0
2004-02-02 15:30:00,61.13,61.13,60.75,60.86,10100.0,41.8818,41.8818,41.6214,41.6968,10100.0
2004-02-02 16:00:00,60.99,61.02,60.99,61.02,700.0,41.7858,41.8064,41.7858,41.8064,700.0
2004-02-03 09:30:00,60.95,60.95,60.67,60.87,10900.0,41.7584,41.7584,41.5666,41.7036,10900.0
2004-02-03 10:00:00,60.99,60.99,60.87,60.87,1000.0,41.7858,41.7858,41.7036,41.7036,1000.0
2004-02-03 10:30:00,60.79,60.91,60.76,60.91,5000.0,41.6488,41.731,41.6283,41.731,5000.0
2004-02-03 11:00:00,60.94,61.03,60.88,60.88,6700.0,41.7516,41.8132,41.7105,41.7105,6700.0
2004-02-03 11:30:00,61.01,61.01,60.81,60.81,10500.0,41.7995,41.7995,41.6625,41.6625,10500.0
2004-02-03 12:00:00,60.89,61.06,60.89,61.06,1100.0,41.7173,41.8338,41.7173,41.8338,1100.0
2004-02-03 12:30:00,61.03,61.04,60.96,60.96,4200.0,41.8132,41.8201,41.7653,41.7653,4200.0
2004-02-03 13:00:00,61.04,61.05,60.96,60.98,2900.0,41.8201,41.8269,41.7653,41.779,2900.0
2004-02-03 13:30:00,61.03,61.03,60.95,61.01,2900.0,41.8132,41.8132,41.7584,41.7995,2900.0
2004-02-03 14:00:00,60.92,61.02,60.86,60.92,3100.0,41.7379,41.8064,41.6968,41.7379,3100.0
2004-02-03 14:30:00,60.88,60.92,60.76,60.89,3300.0,41.7105,41.7379,41.6283,41.7173,3300.0
2004-02-03 15:00:00,60.91,60.99,60.89,60.91,49500.0,41.731,41.7858,41.7173,41.731,49500.0
2004-02-03 15:30:00,60.95,61.01,60.88,60.88,2500.0,41.7584,41.7995,41.7105,41.7105,2500.0
2004-02-03 16:00:00,60.99,61.04,60.99,61.04,500.0,41.7858,41.8201,41.7858,41.8201,500.0
2004-02-04 09:30:00,60.7,60.7,60.53,60.67,4500.0,41.5871,41.5871,41.4707,41.5666,4500.0
2004-02-04 10:00:00,60.7,60.8,60.42,60.8,12200.0,41.5871,41.6557,41.3953,41.6557,12200.0
2004-02-04 10:30:00,60.8,60.84,60.78,60.78,3900.0,41.6557,41.6831,41.642,41.642,3900.0
2004-02-04 11:00:00,60.75,60.75,60.66,60.71,1200.0,41.6214,41.6214,41.5597,41.594,1200.0
2004-02-04 11:30:00,60.69,60.78,60.69,60.71,1100.0,41.5803,41.642,41.5803,41.594,1100.0
2004-02-04 12:00:00,60.75,60.81,60.72,60.81,700.0,41.6214,41.6625,41.6009,41.6625,700.0
2004-02-04 12:30:00,60.82,60.82,60.67,60.67,3200.0,41.6694,41.6694,41.5666,41.5666,3200.0
2004-02-04 13:00:00,60.76,60.81,60.73,60.75,600.0,41.6283,41.6625,41.6077,41.6214,600.0
2004-02-04 13:30:00,60.77,60.77,60.66,60.66,4700.0,41.6351,41.6351,41.5597,41.5597,4700.0
2004-02-04 14:00:00,60.65,60.65,60.34,60.49,6400.0,41.5529,41.5529,41.3405,41.4433,6400.0
2004-02-04 14:30:00,60.38,60.51,60.38,60.48,4000.0,41.3679,41.457,41.3679,41.4364,4000.0
2004-02-04 15:00:00,60.4,60.63,60.4,60.61,800.0,41.3816,41.5392,41.3816,41.5255,800.0
2004-02-04 15:30:00,60.57,60.58,60.47,60.5,3100.0,41.4981,41.5049,41.4296,41.4501,3100.0
2004-02-04 16:00:00,60.5,60.5,60.5,60.5,100.0,41.4501,41.4501,41.4501,41.4501,100.0
2004-02-05 09:30:00,60.51,60.66,60.5,60.51,18900.0,41.457,41.5597,41.4501,41.457,18900.0
2004-02-05 10:00:00,60.51,60.52,60.38,60.51,3300.0,41.457,41.4638,41.3679,41.457,3300.0
2004-02-05 10:30:00,60.46,60.56,60.46,60.56,11300.0,41.4227,41.4912,41.4227,41.4912,11300.0
2004-02-05 11:00:00,60.48,60.48,60.43,60.43,500.0,41.4364,41.4364,41.4022,41.4022,500.0
2004-02-05 11:30:00,60.4,60.45,60.4,60.45,500.0,41.3816,41.4159,41.3816,41.4159,500.0
2004-02-05 12:00:00,60.42,60.43,60.3,60.43,1900.0,41.3953,41.4022,41.3131,41.4022,1900.0
2004-02-05 12:30:00,60.44,60.44,60.37,60.42,1100.0,41.409,41.409,41.3611,41.3953,1100.0
2004-02-05 13:00:00,60.44,60.67,60.44,60.65,24400.0,41.409,41.5666,41.409,41.5529,24400.0
2004-02-05 13:30:00,60.65,60.69,60.58,60.58,2500.0,41.5529,41.5803,41.5049,41.5049,2500.0
2004-02-05 14:00:00,60.62,60.65,60.59,60.59,1900.0,41.5323,41.5529,41.5118,41.5118,1900.0
2004-02-05 14:30:00,60.63,60.63,60.49,60.49,11800.0,41.5392,41.5392,41.4433,41.4433,11800.0
2004-02-05 15:00:00,60.4,60.6,60.4,60.6,21900.0,41.3816,41.5186,41.3816,41.5186,21900.0
2004-02-05 15:30:00,60.64,60.64,60.59,60.61,1100.0,41.546,41.546,41.5118,41.5255,1100.0
2004-02-05 16:00:00,60.6,60.6,60.52,60.52,233300.0,41.5186,41.5186,41.4638,41.4638,233300.0
2004-02-06 09:30:00,60.5,60.69,60.5,60.55,28100.0,41.4501,41.5803,41.4501,41.4844,28100.0
2004-02-06 10:00:00,60.7,60.99,60.7,60.9,22100.0,41.5871,41.7858,41.5871,41.7242,22100.0
2004-02-06 10:30:00,61.0,61.14,61.0,61.04,15200.0,41.7927,41.8886,41.7927,41.8201,15200.0
2004-02-06 11:00:00,61.14,61.14,61.01,61.03,2900.0,41.8886,41.8886,41.7995,41.8132,2900.0
2004-02-06 11:30:00,61.14,61.14,61.05,61.05,2100.0,41.8886,41.8886,41.8269,41.8269,2100.0
2004-02-06 12:00:00,61.07,61.13,61.03,61.13,12400.0,41.8406,41.8818,41.8132,41.8818,12400.0
2004-02-06 12:30:00,61.09,61.09,61.01,61.04,900.0,41.8543,41.8543,41.7995,41.8201,900.0
2004-02-06 13:00:00,61.05,61.13,61.05,61.12,20800.0,41.8269,41.8818,41.8269,41.8749,20800.0
2004-02-06 13:30:00,61.14,61.17,61.06,61.16,10100.0,41.8886,41.9092,41.8338,41.9023,10100.0
2004-02-06 14:00:00,61.2,61.2,61.1,61.11,12300.0,41.9297,41.9297,41.8612,41.8681,12300.0
2004-02-06 14:30:00,61.19,61.28,61.15,61.28,13700.0,41.9229,41.9845,41.8955,41.9845,13700.0
2004-02-06 15:00:00,61.25,61.31,61.25,61.25,7500.0,41.964,42.0051,41.964,41.964,7500.0
2004-02-06 15:30:00,61.21,61.33,61.21,61.33,22300.0,41.9366,42.0188,41.9366,42.0188,22300.0
2004-02-06 16:00:00,61.25,61.25,61.25,61.25,3000.0,41.964,41.964,41.964,41.964,3000.0
2004-02-09 10:00:00,61.25,61.25,61.25,61.25,1300.0,41.964,41.964,41.964,41.964,1300.0
2004-02-09 10:30:00,61.37,61.37,61.34,61.34,300.0,42.0462,42.0462,42.0256,42.0256,300.0
2004-02-09 11:00:00,61.38,61.38,61.34,61.34,400.0,42.053,42.053,42.0256,42.0256,400.0
2004-02-09 11:30:00,61.34,61.37,61.34,61.37,10200.0,42.0256,42.0462,42.0256,42.0462,10200.0
2004-02-09 12:00:00,61.41,61.41,61.41,61.41,400.0,42.0736,42.0736,42.0736,42.0736,400.0
2004-02-09 12:30:00,62.0,62.0,61.3,61.38,32700.0,42.4778,42.4778,41.9982,42.053,32700.0
2004-02-09 13:00:00,61.38,61.48,61.38,61.48,1700.0,42.053,42.1215,42.053,42.1215,1700.0
2004-02-09 13:30:00,61.49,61.49,61.36,61.36,3500.0,42.1284,42.1284,42.0393,42.0393,3500.0
2004-02-09 14:00:00,61.47,61.47,61.3,61.4,5200.0,42.1147,42.1147,41.9982,42.0667,5200.0
2004-02-09 14:30:00,61.42,61.42,61.3,61.3,2200.0,42.0804,42.0804,41.9982,41.9982,2200.0
2004-02-09 15:00:00,61.27,61.28,61.14,61.14,1400.0,41.9777,41.9845,41.8886,41.8886,1400.0
2004-02-09 15:30:00,61.23,61.32,61.2,61.27,5400.0,41.9503,42.0119,41.9297,41.9777,5400.0
2004-02-09 16:00:00,61.25,61.25,61.25,61.25,1200.0,41.964,41.964,41.964,41.964,1200.0
2004-02-10 10:00:00,61.25,61.29,61.25,61.29,5600.0,41.964,41.9914,41.964,41.9914,5600.0
2004-02-10 10:30:00,61.34,61.34,61.34,61.34,100.0,42.0256,42.0256,42.0256,42.0256,100.0
2004-02-10 11:00:00,61.38,61.5,61.38,61.5,1500.0,42.053,42.1352,42.053,42.1352,1500.0
2004-02-10 11:30:00,61.43,61.43,61.43,61.43,300.0,42.0873,42.0873,42.0873,42.0873,300.0
2004-02-10 12:00:00,61.44,61.45,61.38,61.44,900.0,42.0941,42.101,42.053,42.0941,900.0
2004-02-10 12:30:00,61.48,61.57,61.41,61.52,18800.0,42.1215,42.1832,42.0736,42.149,18800.0
2004-02-10 13:00:00,61.54,61.59,61.48,61.52,3200.0,42.1627,42.1969,42.1215,42.149,3200.0
2004-02-10 13:30:00,61.56,61.58,61.47,61.48,5600.0,42.1764,42.1901,42.1147,42.1215,5600.0
2004-02-10 14:00:00,61.59,61.59,61.27,61.46,11000.0,42.1969,42.1969,41.9777,42.1078,11000.0
2004-02-10 14:30:00,61.31,61.31,61.31,61.31,200.0,42.0051,42.0051,42.0051,42.0051,200.0
2004-02-10 15:00:00,61.43,61.43,61.34,61.42,1700.0,42.0873,42.0873,42.0256,42.0804,1700.0
2004-02-10 15:30:00,61.42,61.56,61.42,61.56,1700.0,42.0804,42.1764,42.0804,42.1764,1700.0
2004-02-10 16:00:00,61.56,61.56,61.56,61.56,0.0,42.1764,42.1764,42.1764,42.1764,0.0
2004-02-11 09:30:00,61.6,61.6,61.45,61.52,16000.0,42.2038,42.2038,42.101,42.149,16000.0
2004-02-11 10:00:00,61.45,61.46,61.39,61.46,44200.0,42.101,42.1078,42.0599,42.1078,44200.0
2004-02-11 10:30:00,61.49,61.49,61.4,61.4,1100.0,42.1284,42.1284,42.0667,42.0667,1100.0
2004-02-11 11:00:00,61.49,61.9,61.49,61.9,3600.0,42.1284,42.4093,42.1284,42.4093,3600.0
2004-02-11 11:30:00,61.77,61.96,61.77,61.83,9600.0,42.3202,42.4504,42.3202,42.3613,9600.0
2004-02-11 12:00:00,61.91,61.91,61.88,61.88,2500.0,42.4162,42.4162,42.3956,42.3956,2500.0
2004-02-11 12:30:00,61.9,61.96,61.9,61.96,1000.0,42.4093,42.4504,42.4093,42.4504,1000.0
2004-02-11 13:00:00,61.97,61.97,61.88,61.95,5200.0,42.4573,42.4573,42.3956,42.4436,5200.0
2004-02-11 13:30:00,61.89,62.16,61.89,62.16,49900.0,42.4024,42.5874,42.4024,42.5874,49900.0
2004-02-11 14:00:00,62.2,62.22,62.15,62.15,5100.0,42.6148,42.6285,42.5806,42.5806,5100.0
2004-02-11 14:30:00,62.12,62.2,62.11,62.13,2200.0,42.56,42.6148,42.5532,42.5669,2200.0
2004-02-11 15:00:00,62.08,62.18,62.08,62.11,64500.0,42.5326,42.6011,42.5326,42.5532,64500.0
2004-02-11 15:30:00,62.21,62.25,62.13,62.13,8200.0,42.6217,42.6491,42.5669,42.5669,8200.0
2004-02-11 16:00:00,62.15,62.15,62.15,62.15,200.0,42.5806,42.5806,42.5806,42.5806,200.0
2004-02-12 09:30:00,61.95,62.12,61.95,62.12,7500.0,42.4436,42.56,42.4436,42.56,7500.0
2004-02-12 10:00:00,62.16,62.22,62.15,62.22,15200.0,42.5874,42.6285,42.5806,42.6285,15200.0
2004-02-12 10:30:00,62.17,62.2,62.14,62.18,3800.0,42.5943,42.6148,42.5737,42.6011,3800.0
2004-02-12 11:00:00,62.04,62.12,62.04,62.11,19800.0,42.5052,42.56,42.5052,42.5532,19800.0
2004-02-12 11:30:00,62.11,62.11,61.99,61.99,5800.0,42.5532,42.5532,42.471,42.471,5800.0
2004-02-12 12:00:00,62.08,62.09,62.07,62.09,1000.0,42.5326,42.5395,42.5258,42.5395,1000.0
2004-02-12 12:30:00,62.0,62.0,61.94,61.95,2300.0,42.4778,42.4778,42.4367,42.4436,2300.0
2004-02-12 13:00:00,61.91,62.01,61.89,62.01,2500.0,42.4162,42.4847,42.4024,42.4847,2500.0
2004-02-12 13:30:00,61.95,61.95,61.89,61.95,26300.0,42.4436,42.4436,42.4024,42.4436,26300.0
2004-02-12 14:00:00,62.04,62.05,61.91,61.91,2700.0,42.5052,42.5121,42.4162,42.4162,2700.0
2004-02-12 14:30:00,61.95,61.99,61.91,61.99,7300.0,42.4436,42.471,42.4162,42.471,7300.0
2004-02-12 15:00:00,61.95,61.96,61.88,61.96,3500.0,42.4436,42.4504,42.3956,42.4504,3500.0
2004-02-12 15:30:00,61.9,61.95,61.9,61.95,2900.0,42.4093,42.4436,42.4093,42.4436,2900.0
2004-02-12 16:00:00,61.95,61.95,61.95,61.95,0.0,42.4436,42.4436,42.4436,42.4436,0.0
2004-02-13 09:30:00,62.03,62.08,62.02,62.02,1000.0,42.4984,42.5326,42.4915,42.4915,1000.0
2004-02-13 10:00:00,62.2,62.2,61.95,61.95,6700.0,42.6148,42.6148,42.4436,42.4436,6700.0
2004-02-13 10:30:00,61.97,61.97,61.63,61.63,6400.0,42.4573,42.4573,42.2243,42.2243,6400.0
2004-02-13 11:00:00,61.64,61.68,61.64,61.66,2700.0,42.2312,42.2586,42.2312,42.2449,2700.0
2004-02-13 11:30:00,61.68,61.76,61.68,61.7,700.0,42.2586,42.3134,42.2586,42.2723,700.0
2004-02-13 12:00:00,61.62,61.67,61.47,61.47,2600.0,42.2175,42.2517,42.1147,42.1147,2600.0
2004-02-13 12:30:00,61.56,61.56,61.5,61.54,12100.0,42.1764,42.1764,42.1352,42.1627,12100.0
2004-02-13 13:00:00,61.54,61.62,61.51,61.51,16100.0,42.1627,42.2175,42.1421,42.1421,16100.0
2004-02-13 13:30:00,61.57,61.61,61.56,61.61,7400.0,42.1832,42.2106,42.1764,42.2106,7400.0
2004-02-13 14:00:00,61.6,61.7,61.53,61.69,5100.0,42.2038,42.2723,42.1558,42.2654,5100.0
2004-02-13 14:30:00,61.64,61.65,61.51,61.51,9700.0,42.2312,42.238,42.1421,42.1421,9700.0
2004-02-13 15:00:00,61.58,61.61,61.51,61.59,5700.0,42.1901,42.2106,42.1421,42.1969,5700.0
2004-02-13 15:30:00,61.6,61.65,61.59,61.65,1900.0,42.2038,42.238,42.1969,42.238,1900.0
2004-02-13 16:00:00,61.65,61.65,61.65,61.65,0.0,42.238,42.238,42.238,42.238,0.0
2004-02-17 09:30:00,62.04,62.12,61.97,62.0,12900.0,42.5052,42.56,42.4573,42.4778,12900.0
2004-02-17 10:00:00,62.0,62.05,61.91,61.91,7800.0,42.4778,42.5121,42.4162,42.4162,7800.0
2004-02-17 10:30:00,61.99,62.06,61.99,62.04,6300.0,42.471,42.5189,42.471,42.5052,6300.0
2004-02-17 11:00:00,62.05,62.12,62.04,62.12,8000.0,42.5121,42.56,42.5052,42.56,8000.0
2004-02-17 11:30:00,62.07,62.12,62.02,62.06,8400.0,42.5258,42.56,42.4915,42.5189,8400.0
2004-02-17 12:00:00,62.12,62.25,62.12,62.18,11000.0,42.56,42.6491,42.56,42.6011,11000.0
2004-02-17 12:30:00,62.18,62.21,62.11,62.11,2300.0,42.6011,42.6217,42.5532,42.5532,2300.0
2004-02-17 13:00:00,62.21,62.21,62.16,62.18,10900.0,42.6217,42.6217,42.5874,42.6011,10900.0
2004-02-17 13:30:00,62.17,62.17,62.11,62.16,1800.0,42.5943,42.5943,42.5532,42.5874,1800.0
2004-02-17 14:00:00,62.18,62.27,62.11,62.27,6300.0,42.6011,42.6628,42.5532,42.6628,6300.0
2004-02-17 14:30:00,62.28,62.28,62.15,62.15,3400.0,42.6696,42.6696,42.5806,42.5806,3400.0
2004-02-17 15:00:00,62.26,62.26,62.19,62.2,9200.0,42.6559,42.6559,42.608,42.6148,9200.0
2004-02-17 15:30:00,62.14,62.2,62.1,62.11,6300.0,42.5737,42.6148,42.5463,42.5532,6300.0
2004-02-17 16:00:00,62.11,62.11,62.11,62.11,0.0,42.5532,42.5532,42.5532,42.5532,0.0
2004-02-18 09:30:00,62.3,62.3,62.05,62.15,15200.0,42.6834,42.6834,42.5121,42.5806,15200.0
2004-02-18 10:00:00,62.06,62.16,62.06,62.16,6200.0,42.5189,42.5874,42.5189,42.5874,6200.0
2004-02-18 10:30:00,62.07,62.09,62.07,62.07,2700.0,42.5258,42.5395,42.5258,42.5258,2700.0
2004-02-18 11:00:00,62.08,62.11,62.03,62.03,3100.0,42.5326,42.5532,42.4984,42.4984,3100.0
2004-02-18 11:30:00,62.01,62.1,62.01,62.09,1000.0,42.4847,42.5463,42.4847,42.5395,1000.0
2004-02-18 12:00:00,62.1,62.14,62.1,62.14,1700.0,42.5463,42.5737,42.5463,42.5737,1700.0
2004-02-18 12:30:00,62.16,62.16,62.15,62.16,2400.0,42.5874,42.5874,42.5806,42.5874,2400.0
2004-02-18 13:00:00,62.18,62.19,62.13,62.19,2000.0,42.6011,42.608,42.5669,42.608,2000.0
2004-02-18 13:30:00,62.13,62.15,62.13,62.15,1500.0,42.5669,42.5806,42.5669,42.5806,1500.0
2004-02-18 14:00:00,62.08,62.08,61.73,61.84,17200.0,42.5326,42.5326,42.2928,42.3682,17200.0
2004-02-18 14:30:00,61.8,61.92,61.8,61.91,7100.0,42.3408,42.423,42.3408,42.4162,7100.0
2004-02-18 15:00:00,61.9,62.0,61.86,61.95,2600.0,42.4093,42.4778,42.3819,42.4436,2600.0
2004-02-18 15:30:00,61.95,62.0,61.85,61.95,6400.0,42.4436,42.4778,42.375,42.4436,6400.0
2004-02-18 16:00:00,61.95,61.95,61.95,61.95,0.0,42.4436,42.4436,42.4436,42.4436,0.0
2004-02-19 09:30:00,62.28,62.29,62.2,62.24,7400.0,42.6696,42.6765,42.6148,42.6422,7400.0
2004-02-19 10:00:00,62.24,62.24,62.07,62.1,3600.0,42.6422,42.6422,42.5258,42.5463,3600.0
2004-02-19 10:30:00,62.09,62.17,62.09,62.14,4300.0,42.5395,42.5943,42.5395,42.5737,4300.0
2004-02-19 11:00:00,62.09,62.13,62.08,62.13,2700.0,42.5395,42.5669,42.5326,42.5669,2700.0
2004-02-19 11:30:00,62.18,62.18,62.06,62.18,5400.0,42.6011,42.6011,42.5189,42.6011,5400.0
2004-02-19 12:00:00,62.18,62.25,62.09,62.14,8700.0,42.6011,42.6491,42.5395,42.5737,8700.0
2004-02-19 12:30:00,62.27,62.27,62.19,62.21,7300.0,42.6628,42.6628,42.608,42.6217,7300.0
2004-02-19 13:00:00,62.15,62.19,62.02,62.05,1200.0,42.5806,42.608,42.4915,42.5121,1200.0
2004-02-19 13:30:00,62.09,62.21,62.09,62.21,1500.0,42.5395,42.6217,42.5395,42.6217,1500.0
2004-02-19 14:00:00,62.11,62.21,62.06,62.15,3800.0,42.5532,42.6217,42.5189,42.5806,3800.0
2004-02-19 14:30:00,62.11,62.18,62.04,62.04,11600.0,42.5532,42.6011,42.5052,42.5052,11600.0
2004-02-19 15:00:00,62.06,62.06,61.85,61.85,5800.0,42.5189,42.5189,42.375,42.375,5800.0
2004-02-19 15:30:00,61.81,61.82,61.7,61.7,5900.0,42.3476,42.3545,42.2723,42.2723,5900.0
2004-02-19 16:00:00,61.7,61.7,61.7,61.7,0.0,42.2723,42.2723,42.2723,42.2723,0.0
2004-02-20 09:30:00,61.87,61.87,61.56,61.57,7900.0,42.3887,42.3887,42.1764,42.1832,7900.0
2004-02-20 10:00:00,61.6,61.6,61.5,61.6,1600.0,42.2038,42.2038,42.1352,42.2038,1600.0
2004-02-20 10:30:00,61.56,61.56,61.28,61.28,3500.0,42.1764,42.1764,41.9845,41.9845,3500.0
2004-02-20 11:00:00,61.24,61.39,61.24,61.35,4600.0,41.9571,42.0599,41.9571,42.0325,4600.0
2004-02-20 11:30:00,61.44,61.46,61.38,61.38,5300.0,42.0941,42.1078,42.053,42.053,5300.0
2004-02-20 12:00:00,61.44,61.45,61.33,61.39,3300.0,42.0941,42.101,42.0188,42.0599,3300.0
2004-02-20 12:30:00,61.37,61.37,61.19,61.25,2200.0,42.0462,42.0462,41.9229,41.964,2200.0
2004-02-20 13:00:00,61.25,61.25,61.16,61.16,3200.0,41.964,41.964,41.9023,41.9023,3200.0
2004-02-20 13:30:00,61.26,61.44,61.2,61.44,7100.0,41.9708,42.0941,41.9297,42.0941,7100.0
2004-02-20 14:00:00,61.45,61.64,61.45,61.63,5200.0,42.101,42.2312,42.101,42.2243,5200.0
2004-02-20 14:30:00,61.61,61.75,61.5,61.5,19000.0,42.2106,42.3065,42.1352,42.1352,19000.0
2004-02-20 15:00:00,61.55,61.59,61.4,61.58,3700.0,42.1695,42.1969,42.0667,42.1901,3700.0
2004-02-20 15:30:00,61.58,61.58,61.47,61.52,7400.0,42.1901,42.1901,42.1147,42.149,7400.0
2004-02-20 16:00:00,61.52,61.52,61.52,61.52,0.0,42.149,42.149,42.149,42.149,0.0
2004-02-23 09:30:00,61.75,61.75,61.5,61.5,6800.0,42.3065,42.3065,42.1352,42.1352,6800.0
2004-02-23 10:00:00,61.53,61.54,61.26,61.26,1800.0,42.1558,42.1627,41.9708,41.9708,1800.0
2004-02-23 10:30:00,61.33,61.37,61.22,61.33,1500.0,42.0188,42.0462,41.9434,42.0188,1500.0
2004-02-23 11:00:00,61.45,61.46,61.26,61.26,3000.0,42.101,42.1078,41.9708,41.9708,3000.0
2004-02-23 11:30:00,61.13,61.29,61.13,61.19,12200.0,41.8818,41.9914,41.8818,41.9229,12200.0
2004-02-23 12:00:00,61.17,61.17,61.17,61.17,200.0,41.9092,41.9092,41.9092,41.9092,200.0
2004-02-23 12:30:00,61.24,61.24,61.24,61.24,100.0,41.9571,41.9571,41.9571,41.9571,100.0
2004-02-23 13:00:00,61.23,61.3,61.23,61.23,2800.0,41.9503,41.9982,41.9503,41.9503,2800.0
2004-02-23 13:30:00,61.2,61.21,61.17,61.21,1700.0,41.9297,41.9366,41.9092,41.9366,1700.0
2004-02-23 14:00:00,61.23,61.23,61.05,61.15,42900.0,41.9503,41.9503,41.8269,41.8955,42900.0
2004-02-23 14:30:00,61.08,61.19,61.08,61.19,1900.0,41.8475,41.9229,41.8475,41.9229,1900.0
2004-02-23 15:00:00,61.09,61.19,61.09,61.16,1600.0,41.8543,41.9229,41.8543,41.9023,1600.0
2004-02-23 15:30:00,61.19,61.3,61.19,61.27,2900.0,41.9229,41.9982,41.9229,41.9777,2900.0
2004-02-23 16:00:00,61.27,61.27,61.27,61.27,0.0,41.9777,41.9777,41.9777,41.9777,0.0
2004-02-24 09:30:00,61.05,61.12,61.0,61.0,3000.0,41.8269,41.8749,41.7927,41.7927,3000.0
2004-02-24 10:00:00,61.05,61.1,60.99,61.1,2900.0,41.8269,41.8612,41.7858,41.8612,2900.0
2004-02-24 10:30:00,61.28,61.39,61.28,61.39,1100.0,41.9845,42.0599,41.9845,42.0599,1100.0
2004-02-24 11:00:00,61.4,61.4,61.2,61.2,10000.0,42.0667,42.0667,41.9297,41.9297,10000.0
2004-02-24 11:30:00,61.19,61.26,61.14,61.26,7700.0,41.9229,41.9708,41.8886,41.9708,7700.0
2004-02-24 12:00:00,61.17,61.3,61.14,61.26,85600.0,41.9092,41.9982,41.8886,41.9708,85600.0
2004-02-24 12:30:00,61.26,61.3,61.2,61.3,21300.0,41.9708,41.9982,41.9297,41.9982,21300.0
2004-02-24 13:00:00,61.2,61.36,61.17,61.27,9100.0,41.9297,42.0393,41.9092,41.9777,9100.0
2004-02-24 13:30:00,61.34,61.34,61.18,61.18,1700.0,42.0256,42.0256,41.916,41.916,1700.0
2004-02-24 14:00:00,61.17,61.17,61.08,61.08,1100.0,41.9092,41.9092,41.8475,41.8475,1100.0
2004-02-24 14:30:00,60.95,60.96,60.93,60.93,10300.0,41.7584,41.7653,41.7447,41.7447,10300.0
2004-02-24 15:00:00,61.05,61.15,60.95,61.08,2700.0,41.8269,41.8955,41.7584,41.8475,2700.0
2004-02-24 15:30:00,61.19,61.19,61.14,61.17,700.0,41.9229,41.9229,41.8886,41.9092,700.0
2004-02-24 16:00:00,61.11,61.11,61.11,61.11,181200.0,41.8681,41.8681,41.8681,41.8681,181200.0
2004-02-25 09:30:00,61.13,61.26,61.13,61.26,600.0,41.8818,41.9708,41.8818,41.9708,600.0
2004-02-25 10:00:00,61.35,61.37,61.3,61.36,2900.0,42.0325,42.0462,41.9982,42.0393,2900.0
2004-02-25 10:30:00,61.34,61.35,61.29,61.35,1800.0,42.0256,42.0325,41.9914,42.0325,1800.0
2004-02-25 11:00:00,61.36,61.4,61.31,61.31,2200.0,42.0393,42.0667,42.0051,42.0051,2200.0
2004-02-25 11:30:00,61.18,61.18,61.18,61.18,700.0,41.916,41.916,41.916,41.916,700.0
2004-02-25 12:00:00,61.24,61.31,61.24,61.31,4300.0,41.9571,42.0051,41.9571,42.0051,4300.0
2004-02-25 12:30:00,61.33,61.33,61.33,61.33,1200.0,42.0188,42.0188,42.0188,42.0188,1200.0
2004-02-25 13:00:00,61.38,61.38,61.3,61.37,2300.0,42.053,42.053,41.9982,42.0462,2300.0
2004-02-25 13:30:00,61.42,61.42,61.31,61.31,800.0,42.0804,42.0804,42.0051,42.0051,800.0
2004-02-25 14:00:00,61.41,61.41,61.34,61.39,3000.0,42.0736,42.0736,42.0256,42.0599,3000.0
2004-02-25 14:30:00,61.38,61.45,61.35,61.4,6900.0,42.053,42.101,42.0325,42.0667,6900.0
2004-02-25 15:00:00,61.39,61.51,61.39,61.42,1600.0,42.0599,42.1421,42.0599,42.0804,1600.0
2004-02-25 15:30:00,61.48,61.49,61.4,61.49,2900.0,42.1215,42.1284,42.0667,42.1284,2900.0
2004-02-25 16:00:00,61.45,61.45,61.45,61.45,700.0,42.101,42.101,42.101,42.101,700.0
2004-02-26 09:30:00,61.33,61.35,61.22,61.22,5800.0,42.0188,42.0325,41.9434,41.9434,5800.0
2004-02-26 10:00:00,61.31,61.31,61.17,61.29,1600.0,42.0051,42.0051,41.9092,41.9914,1600.0
2004-02-26 10:30:00,61.33,61.33,61.21,61.3,4800.0,42.0188,42.0188,41.9366,41.9982,4800.0
2004-02-26 11:00:00,61.42,61.5,61.37,61.46,2600.0,42.0804,42.1352,42.0462,42.1078,2600.0
2004-02-26 11:30:00,61.5,61.52,61.41,61.52,23600.0,42.1352,42.149,42.0736,42.149,23600.0
2004-02-26 12:00:00,61.43,61.43,61.43,61.43,300.0,42.0873,42.0873,42.0873,42.0873,300.0
2004-02-26 12:30:00,61.7,61.7,61.7,61.7,200.0,42.2723,42.2723,42.2723,42.2723,200.0
2004-02-26 13:00:00,61.62,61.64,61.58,61.58,1700.0,42.2175,42.2312,42.1901,42.1901,1700.0
2004-02-26 13:30:00,61.58,61.58,61.49,61.52,6400.0,42.1901,42.1901,42.1284,42.149,6400.0
2004-02-26 14:00:00,61.62,61.65,61.62,61.62,2000.0,42.2175,42.238,42.2175,42.2175,2000.0
2004-02-26 14:30:00,61.55,61.59,61.5,61.59,9700.0,42.1695,42.1969,42.1352,42.1969,9700.0
2004-02-26 15:00:00,61.58,61.63,61.54,61.59,46800.0,42.1901,42.2243,42.1627,42.1969,46800.0
2004-02-26 15:30:00,61.64,61.66,61.57,61.57,15800.0,42.2312,42.2449,42.1832,42.1832,15800.0
2004-02-26 16:00:00,61.55,61.58,61.5,61.5,2800.0,42.1695,42.1901,42.1352,42.1352,2800.0
2004-02-27 09:30:00,61.45,61.75,61.45,61.75,19800.0,42.101,42.3065,42.101,42.3065,19800.0
2004-02-27 10:00:00,61.79,61.91,61.74,61.87,25300.0,42.3339,42.4162,42.2997,42.3887,25300.0
2004-02-27 10:30:00,61.76,61.89,61.76,61.77,1500.0,42.3134,42.4024,42.3134,42.3202,1500.0
2004-02-27 11:00:00,61.77,61.89,61.76,61.8,14700.0,42.3202,42.4024,42.3134,42.3408,14700.0
2004-02-27 11:30:00,61.78,61.78,61.48,61.48,46300.0,42.3271,42.3271,42.1215,42.1215,46300.0
2004-02-27 12:00:00,61.51,61.56,61.48,61.49,8700.0,42.1421,42.1764,42.1215,42.1284,8700.0
2004-02-27 12:30:00,61.56,61.61,61.5,61.6,3600.0,42.1764,42.2106,42.1352,42.2038,3600.0
2004-02-27 13:00:00,61.64,61.64,61.55,61.63,8700.0,42.2312,42.2312,42.1695,42.2243,8700.0
2004-02-27 13:30:00,61.67,61.67,61.53,61.53,14100.0,42.2517,42.2517,42.1558,42.1558,14100.0
2004-02-27 14:00:00,61.6,61.8,61.6,61.77,8600.0,42.2038,42.3408,42.2038,42.3202,8600.0
2004-02-27 14:30:00,61.73,61.77,61.63,61.74,12700.0,42.2928,42.3202,42.2243,42.2997,12700.0
2004-02-27 15:00:00,61.85,61.85,61.75,61.75,3300.0,42.375,42.375,42.3065,42.3065,3300.0
2004-02-27 15:30:00,61.83,61.83,61.59,61.61,10200.0,42.3613,42.3613,42.1969,42.2106,10200.0
2004-02-27 16:00:00,61.58,61.59,61.58,61.59,1300.0,42.1901,42.1969,42.1901,42.1969,1300.0
2004-03-01 09:30:00,61.9,61.9,61.76,61.88,7100.0,42.4093,42.4093,42.3134,42.3956,7100.0
2004-03-01 10:00:00,61.85,61.93,61.77,61.87,9000.0,42.375,42.4299,42.3202,42.3887,9000.0
2004-03-01 10:30:00,61.85,61.92,61.85,61.86,2100.0,42.375,42.423,42.375,42.3819,2100.0
2004-03-01 11:00:00,61.77,61.88,61.69,61.88,3400.0,42.3202,42.3956,42.2654,42.3956,3400.0
2004-03-01 11:30:00,61.88,61.94,61.81,61.94,9500.0,42.3956,42.4367,42.3476,42.4367,9500.0
2004-03-01 12:00:00,61.88,62.09,61.88,62.02,4300.0,42.3956,42.5395,42.3956,42.4915,4300.0
2004-03-01 12:30:00,62.02,62.05,61.92,62.05,14500.0,42.4915,42.5121,42.423,42.5121,14500.0
2004-03-01 13:00:00,61.96,62.06,61.95,62.06,25200.0,42.4504,42.5189,42.4436,42.5189,25200.0
2004-03-01 13:30:00,62.09,62.09,62.0,62.0,3100.0,42.5395,42.5395,42.4778,42.4778,3100.0
2004-03-01 14:00:00,62.22,62.22,62.06,62.06,2400.0,42.6285,42.6285,42.5189,42.5189,2400.0
2004-03-01 14:30:00,62.15,62.24,62.12,62.14,3200.0,42.5806,42.6422,42.56,42.5737,3200.0
2004-03-01 15:00:00,62.28,62.28,62.13,62.25,5900.0,42.6696,42.6696,42.5669,42.6491,5900.0
2004-03-01 15:30:00,62.26,62.26,62.15,62.15,5000.0,42.6559,42.6559,42.5806,42.5806,5000.0
2004-03-01 16:00:00,62.15,62.15,62.15,62.15,0.0,42.5806,42.5806,42.5806,42.5806,0.0
2004-03-02 09:30:00,62.17,62.27,62.15,62.26,4700.0,42.5943,42.6628,42.5806,42.6559,4700.0
2004-03-02 10:00:00,62.21,62.22,62.2,62.21,6300.0,42.6217,42.6285,42.6148,42.6217,6300.0
2004-03-02 10:30:00,62.19,62.19,62.03,62.16,26000.0,42.608,42.608,42.4984,42.5874,26000.0
2004-03-02 11:00:00,62.15,62.22,62.13,62.22,1500.0,42.5806,42.6285,42.5669,42.6285,1500.0
2004-03-02 11:30:00,62.22,62.22,62.22,62.22,0.0,42.6285,42.6285,42.6285,42.6285,0.0
2004-03-02 12:00:00,62.21,62.22,62.0,62.06,2000.0,42.6217,42.6285,42.4778,42.5189,2000.0
2004-03-02 12:30:00,61.99,62.09,61.99,62.02,42400.0,42.471,42.5395,42.471,42.4915,42400.0
2004-03-02 13:00:00,61.97,62.04,61.93,62.04,23700.0,42.4573,42.5052,42.4299,42.5052,23700.0
2004-03-02 13:30:00,61.96,61.96,61.75,61.87,11400.0,42.4504,42.4504,42.3065,42.3887,11400.0
2004-03-02 14:00:00,61.88,61.92,61.81,61.9,14300.0,42.3956,42.423,42.3476,42.4093,14300.0
2004-03-02 14:30:00,61.96,61.97,61.89,61.91,3300.0,42.4504,42.4573,42.4024,42.4162,3300.0
2004-03-02 15:00:00,61.96,62.07,61.92,62.07,5500.0,42.4504,42.5258,42.423,42.5258,5500.0
2004-03-02 15:30:00,62.07,62.08,61.86,61.9,2300.0,42.5258,42.5326,42.3819,42.4093,2300.0
2004-03-02 16:00:00,61.9,61.9,61.9,61.9,0.0,42.4093,42.4093,42.4093,42.4093,0.0
2004-03-03 09:30:00,61.82,61.82,61.67,61.78,6900.0,42.3545,42.3545,42.2517,42.3271,6900.0
2004-03-03 10:00:00,61.86,61.86,61.66,61.66,4000.0,42.3819,42.3819,42.2449,42.2449,4000.0
2004-03-03 10:30:00,61.62,61.64,61.55,61.55,1400.0,42.2175,42.2312,42.1695,42.1695,1400.0
2004-03-03 11:00:00,61.55,61.55,61.55,61.55,0.0,42.1695,42.1695,42.1695,42.1695,0.0
2004-03-03 11:30:00,61.67,61.67,61.65,61.66,2400.0,42.2517,42.2517,42.238,42.2449,2400.0
2004-03-03 12:00:00,61.76,61.76,61.61,61.61,1100.0,42.3134,42.3134,42.2106,42.2106,1100.0
2004-03-03 12:30:00,61.72,61.72,61.7,61.7,1700.0,42.286,42.286,42.2723,42.2723,1700.0
2004-03-03 13:00:00,61.75,61.82,61.75,61.82,1600.0,42.3065,42.3545,42.3065,42.3545,1600.0
2004-03-03 13:30:00,61.99,61.99,61.94,61.94,3500.0,42.471,42.471,42.4367,42.4367,3500.0
2004-03-03 14:00:00,61.95,62.0,61.89,61.92,3200.0,42.4436,42.4778,42.4024,42.423,3200.0
2004-03-03 14:30:00,62.04,62.04,62.04,62.04,200.0,42.5052,42.5052,42.5052,42.5052,200.0
2004-03-03 15:00:00,61.97,62.01,61.93,62.01,4400.0,42.4573,42.4847,42.4299,42.4847,4400.0
2004-03-03 15:30:00,61.92,61.92,61.91,61.91,500.0,42.423,42.423,42.4162,42.4162,500.0
2004-03-03 16:00:00,61.91,61.91,61.91,61.91,0.0,42.4162,42.4162,42.4162,42.4162,0.0
2004-03-04 09:30:00,62.05,62.05,62.0,62.04,12700.0,42.5121,42.5121,42.4778,42.5052,12700.0
2004-03-04 10:00:00,61.98,62.03,61.92,62.0,3000.0,42.4641,42.4984,42.423,42.4778,3000.0
2004-03-04 10:30:00,61.96,61.97,61.96,61.97,1200.0,42.4504,42.4573,42.4504,42.4573,1200.0
2004-03-04 11:00:00,61.88,62.1,61.88,62.1,5000.0,42.3956,42.5463,42.3956,42.5463,5000.0
2004-03-04 11:30:00,62.01,62.06,59.5,61.97,18300.0,42.4847,42.5189,40.765,42.4573,18300.0
2004-03-04 12:00:00,62.05,62.1,61.99,62.08,5200.0,42.5121,42.5463,42.471,42.5326,5200.0
2004-03-04 12:30:00,62.12,62.12,62.12,62.12,700.0,42.56,42.56,42.56,42.56,700.0
2004-03-04 13:00:00,62.1,63.15,62.1,63.15,200.0,42.5463,43.2657,42.5463,43.2657,200.0
2004-03-04 13:30:00,62.11,62.15,62.1,62.15,2300.0,42.5532,42.5806,42.5463,42.5806,2300.0
2004-03-04 14:00:00,62.12,62.17,62.12,62.17,4000.0,42.56,42.5943,42.56,42.5943,4000.0
2004-03-04 14:30:00,62.15,62.16,62.06,62.16,4900.0,42.5806,42.5874,42.5189,42.5874,4900.0
2004-03-04 15:00:00,62.07,62.12,62.07,62.09,1100.0,42.5258,42.56,42.5258,42.5395,1100.0
2004-03-04 15:30:00,62.13,62.16,62.06,62.14,20600.0,42.5669,42.5874,42.5189,42.5737,20600.0
2004-03-04 16:00:00,62.23,62.23,62.23,62.23,1000.0,42.6354,42.6354,42.6354,42.6354,1000.0
2004-03-05 09:30:00,61.92,61.98,61.84,61.98,3200.0,42.423,42.4641,42.3682,42.4641,3200.0
2004-03-05 10:00:00,62.07,62.43,62.07,62.43,1000.0,42.5258,42.7724,42.5258,42.7724,1000.0
2004-03-05 10:30:00,62.4,62.67,62.4,62.56,10000.0,42.7519,42.9368,42.7519,42.8615,10000.0
2004-03-05 11:00:00,62.36,62.36,62.12,62.12,900.0,42.7245,42.7245,42.56,42.56,900.0
2004-03-05 11:30:00,62.2,62.2,62.2,62.2,200.0,42.6148,42.6148,42.6148,42.6148,200.0
2004-03-05 12:00:00,62.32,62.32,62.32,62.32,4300.0,42.6971,42.6971,42.6971,42.6971,4300.0
2004-03-05 12:30:00,62.42,62.42,62.25,62.37,2600.0,42.7656,42.7656,42.6491,42.7313,2600.0
2004-03-05 13:00:00,62.38,62.38,62.29,62.33,7700.0,42.7382,42.7382,42.6765,42.7039,7700.0
2004-03-05 13:30:00,62.36,62.41,62.28,62.39,2100.0,42.7245,42.7587,42.6696,42.745,2100.0
2004-03-05 14:00:00,62.24,62.45,62.24,62.45,2400.0,42.6422,42.7861,42.6422,42.7861,2400.0
2004-03-05 14:30:00,62.45,62.47,62.38,62.38,4500.0,42.7861,42.7998,42.7382,42.7382,4500.0
2004-03-05 15:00:00,62.21,62.47,62.21,62.47,6200.0,42.6217,42.7998,42.6217,42.7998,6200.0
2004-03-05 15:30:00,62.49,62.49,62.36,62.38,1800.0,42.8135,42.8135,42.7245,42.7382,1800.0
2004-03-05 16:00:00,62.29,62.29,62.28,62.28,1000.0,42.6765,42.6765,42.6696,42.6696,1000.0
2004-03-08 09:30:00,62.36,62.45,62.36,62.45,1600.0,42.7245,42.7861,42.7245,42.7861,1600.0
2004-03-08 10:00:00,62.43,62.5,62.3,62.33,101300.0,42.7724,42.8204,42.6834,42.7039,101300.0
2004-03-08 10:30:00,62.38,62.38,62.29,62.29,1400.0,42.7382,42.7382,42.6765,42.6765,1400.0
2004-03-08 11:00:00,62.33,62.33,62.33,62.33,100.0,42.7039,42.7039,42.7039,42.7039,100.0
2004-03-08 11:30:00,62.31,62.43,62.31,62.43,200.0,42.6902,42.7724,42.6902,42.7724,200.0
2004-03-08 12:00:00,62.35,62.4,62.31,62.31,4000.0,42.7176,42.7519,42.6902,42.6902,4000.0
2004-03-08 12:30:00,62.39,62.39,62.3,62.32,2400.0,42.745,42.745,42.6834,42.6971,2400.0
2004-03-08 13:00:00,62.3,62.3,62.22,62.29,1000.0,42.6834,42.6834,42.6285,42.6765,1000.0
2004-03-08 13:30:00,62.3,62.31,62.16,62.17,2600.0,42.6834,42.6902,42.5874,42.5943,2600.0
2004-03-08 14:00:00,62.06,62.06,62.06,62.06,400.0,42.5189,42.5189,42.5189,42.5189,400.0
2004-03-08 14:30:00,61.89,62.07,61.89,62.07,20100.0,42.4024,42.5258,42.4024,42.5258,20100.0
2004-03-08 15:00:00,61.98,62.02,61.87,62.02,3400.0,42.4641,42.4915,42.3887,42.4915,3400.0
2004-03-08 15:30:00,61.93,61.96,61.86,61.87,6600.0,42.4299,42.4504,42.3819,42.3887,6600.0
2004-03-08 16:00:00,61.74,61.74,61.73,61.73,10700.0,42.2997,42.2997,42.2928,42.2928,10700.0
2004-03-09 09:30:00,61.77,61.77,61.63,61.74,10400.0,42.3202,42.3202,42.2243,42.2997,10400.0
2004-03-09 10:00:00,61.68,61.68,61.56,61.56,400.0,42.2586,42.2586,42.1764,42.1764,400.0
2004-03-09 10:30:00,61.46,61.5,61.46,61.5,400.0,42.1078,42.1352,42.1078,42.1352,400.0
2004-03-09 11:00:00,61.59,61.68,61.59,61.63,20100.0,42.1969,42.2586,42.1969,42.2243,20100.0
2004-03-09 11:30:00,61.59,61.59,61.52,61.57,1700.0,42.1969,42.1969,42.149,42.1832,1700.0
2004-03-09 12:00:00,61.56,61.56,61.44,61.53,18800.0,42.1764,42.1764,42.0941,42.1558,18800.0
2004-03-09 12:30:00,61.6,61.61,61.58,61.58,1500.0,42.2038,42.2106,42.1901,42.1901,1500.0
2004-03-09 13:00:00,61.4,61.48,61.4,61.48,3000.0,42.0667,42.1215,42.0667,42.1215,3000.0
2004-03-09 13:30:00,61.52,61.52,61.42,61.42,4400.0,42.149,42.149,42.0804,42.0804,4400.0
2004-03-09 14:00:00,61.37,61.53,61.28,61.28,11200.0,42.0462,42.1558,41.9845,41.9845,11200.0
2004-03-09 14:30:00,61.35,61.35,61.23,61.24,1600.0,42.0325,42.0325,41.9503,41.9571,1600.0
2004-03-09 15:00:00,61.24,61.42,61.24,61.36,16300.0,41.9571,42.0804,41.9571,42.0393,16300.0
2004-03-09 15:30:00,61.33,61.53,61.33,61.53,19000.0,42.0188,42.1558,42.0188,42.1558,19000.0
2004-03-09 16:00:00,61.53,61.53,61.53,61.53,0.0,42.1558,42.1558,42.1558,42.1558,0.0
2004-03-10 09:30:00,61.42,61.43,61.28,61.28,2600.0,42.0804,42.0873,41.9845,41.9845,2600.0
2004-03-10 10:00:00,61.42,61.44,61.2,61.44,9700.0,42.0804,42.0941,41.9297,42.0941,9700.0
2004-03-10 10:30:00,61.4,61.52,61.4,61.49,2500.0,42.0667,42.149,42.0667,42.1284,2500.0
2004-03-10 11:00:00,61.48,61.49,61.39,61.39,2000.0,42.1215,42.1284,42.0599,42.0599,2000.0
2004-03-10 11:30:00,61.34,61.34,61.27,61.32,2600.0,42.0256,42.0256,41.9777,42.0119,2600.0
2004-03-10 12:00:00,61.24,61.35,61.24,61.35,2200.0,41.9571,42.0325,41.9571,42.0325,2200.0
2004-03-10 12:30:00,61.24,61.33,61.22,61.33,1200.0,41.9571,42.0188,41.9434,42.0188,1200.0
2004-03-10 13:00:00,61.21,61.21,61.19,61.19,200.0,41.9366,41.9366,41.9229,41.9229,200.0
2004-03-10 13:30:00,61.1,61.1,60.9,61.06,8700.0,41.8612,41.8612,41.7242,41.8338,8700.0
2004-03-10 14:00:00,61.04,61.14,61.0,61.0,3000.0,41.8201,41.8886,41.7927,41.7927,3000.0
2004-03-10 14:30:00,60.98,61.07,60.96,61.02,42300.0,41.779,41.8406,41.7653,41.8064,42300.0
2004-03-10 15:00:00,61.03,61.03,60.64,60.69,11700.0,41.8132,41.8132,41.546,41.5803,11700.0
2004-03-10 15:30:00,60.5,60.67,60.5,60.64,16600.0,41.4501,41.5666,41.4501,41.546,16600.0
2004-03-10 16:00:00,60.37,60.37,60.37,60.37,100.0,41.3611,41.3611,41.3611,41.3611,100.0
2004-03-11 09:30:00,60.3,60.46,60.14,60.43,7200.0,41.3131,41.4227,41.2035,41.4022,7200.0
2004-03-11 10:00:00,60.39,60.47,60.2,60.47,5000.0,41.3748,41.4296,41.2446,41.4296,5000.0
2004-03-11 10:30:00,60.47,60.47,60.28,60.33,4000.0,41.4296,41.4296,41.2994,41.3337,4000.0
2004-03-11 11:00:00,60.32,60.32,60.2,60.28,5300.0,41.3268,41.3268,41.2446,41.2994,5300.0
2004-03-11 11:30:00,60.3,60.41,60.3,60.33,17600.0,41.3131,41.3885,41.3131,41.3337,17600.0
2004-03-11 12:00:00,60.35,60.58,60.34,60.58,1000.0,41.3474,41.5049,41.3405,41.5049,1000.0
2004-03-11 12:30:00,60.57,60.69,60.57,60.69,1400.0,41.4981,41.5803,41.4981,41.5803,1400.0
2004-03-11 13:00:00,60.59,60.7,60.59,60.64,9600.0,41.5118,41.5871,41.5118,41.546,9600.0
2004-03-11 13:30:00,60.66,60.66,60.47,60.5,3500.0,41.5597,41.5597,41.4296,41.4501,3500.0
2004-03-11 14:00:00,60.37,60.63,60.37,60.49,9600.0,41.3611,41.5392,41.3611,41.4433,9600.0
2004-03-11 14:30:00,60.57,60.57,60.16,60.16,1600.0,41.4981,41.4981,41.2172,41.2172,1600.0
2004-03-11 15:00:00,60.23,60.28,59.94,60.0,22800.0,41.2651,41.2994,41.0665,41.1076,22800.0
2004-03-11 15:30:00,59.95,60.07,59.56,59.56,22900.0,41.0733,41.1555,40.8061,40.8061,22900.0
2004-03-11 16:00:00,59.58,59.58,59.58,59.58,300.0,40.8198,40.8198,40.8198,40.8198,300.0
2004-03-12 09:30:00,59.82,60.03,59.82,59.97,45200.0,40.9842,41.1281,40.9842,41.087,45200.0
2004-03-12 10:00:00,60.13,60.16,60.0,60.0,10300.0,41.1966,41.2172,41.1076,41.1076,10300.0
2004-03-12 10:30:00,60.0,60.05,59.83,59.92,3600.0,41.1076,41.1418,40.9911,41.0528,3600.0
2004-03-12 11:00:00,59.97,60.04,59.97,60.04,2200.0,41.087,41.135,41.087,41.135,2200.0
2004-03-12 11:30:00,60.11,60.29,60.11,60.29,2900.0,41.1829,41.3062,41.1829,41.3062,2900.0
2004-03-12 12:00:00,60.27,60.29,60.13,60.13,1400.0,41.2925,41.3062,41.1966,41.1966,1400.0
2004-03-12 12:30:00,60.24,60.25,60.13,60.2,8300.0,41.272,41.2788,41.1966,41.2446,8300.0
2004-03-12 13:00:00,60.18,60.22,60.05,60.05,3500.0,41.2309,41.2583,41.1418,41.1418,3500.0
2004-03-12 13:30:00,60.05,60.23,60.05,60.23,4200.0,41.1418,41.2651,41.1418,41.2651,4200.0
2004-03-12 14:00:00,60.26,60.32,60.16,60.16,5800.0,41.2857,41.3268,41.2172,41.2172,5800.0
2004-03-12 14:30:00,60.27,60.31,60.23,60.24,1500.0,41.2925,41.3199,41.2651,41.272,1500.0
2004-03-12 15:00:00,60.18,60.36,60.16,60.36,6000.0,41.2309,41.3542,41.2172,41.3542,6000.0
2004-03-12 15:30:00,60.3,60.35,60.2,60.25,4800.0,41.3131,41.3474,41.2446,41.2788,4800.0
2004-03-12 16:00:00,60.25,60.25,60.25,60.25,0.0,41.2788,41.2788,41.2788,41.2788,0.0
2004-03-15 09:30:00,60.14,60.27,60.14,60.18,9100.0,41.2035,41.2925,41.2035,41.2309,9100.0
2004-03-15 10:00:00,60.1,60.12,59.98,60.12,14100.0,41.1761,41.1898,41.0939,41.1898,14100.0
2004-03-15 10:30:00,60.01,60.01,59.87,59.9,1700.0,41.1144,41.1144,41.0185,41.039,1700.0
2004-03-15 11:00:00,59.76,59.96,59.76,59.78,4000.0,40.9431,41.0802,40.9431,40.9568,4000.0
2004-03-15 11:30:00,59.89,59.89,59.59,59.59,1000.0,41.0322,41.0322,40.8267,40.8267,1000.0
2004-03-15 12:00:00,59.73,59.73,59.73,59.73,800.0,40.9226,40.9226,40.9226,40.9226,800.0
2004-03-15 12:30:00,59.63,59.8,59.63,59.8,2000.0,40.8541,40.9705,40.8541,40.9705,2000.0
2004-03-15 13:00:00,59.86,59.86,59.74,59.77,1100.0,41.0116,41.0116,40.9294,40.95,1100.0
2004-03-15 13:30:00,59.67,59.79,59.62,59.78,3600.0,40.8815,40.9637,40.8472,40.9568,3600.0
2004-03-15 14:00:00,59.82,59.92,59.71,59.71,3400.0,40.9842,41.0528,40.9089,40.9089,3400.0
2004-03-15 14:30:00,59.71,59.81,59.7,59.81,2000.0,40.9089,40.9774,40.902,40.9774,2000.0
2004-03-15 15:00:00,59.69,59.8,59.69,59.69,4000.0,40.8952,40.9705,40.8952,40.8952,4000.0
2004-03-15 15:30:00,59.58,59.61,59.47,59.6,15700.0,40.8198,40.8404,40.7444,40.8335,15700.0
2004-03-15 16:00:00,59.6,59.6,59.6,59.6,0.0,40.8335,40.8335,40.8335,40.8335,0.0
2004-03-16 09:30:00,59.96,60.11,59.9,60.09,15600.0,41.0802,41.1829,41.039,41.1692,15600.0
2004-03-16 10:00:00,60.05,60.05,59.84,59.86,11700.0,41.1418,41.1418,40.9979,41.0116,11700.0
2004-03-16 10:30:00,59.93,60.05,59.93,60.01,1200.0,41.0596,41.1418,41.0596,41.1144,1200.0
2004-03-16 11:00:00,59.88,59.96,59.88,59.91,3600.0,41.0253,41.0802,41.0253,41.0459,3600.0
2004-03-16 11:30:00,59.86,59.94,59.83,59.83,4400.0,41.0116,41.0665,40.9911,40.9911,4400.0
2004-03-16 12:00:00,59.89,59.89,59.7,59.7,700.0,41.0322,41.0322,40.902,40.902,700.0
2004-03-16 12:30:00,59.7,59.7,59.7,59.7,0.0,40.902,40.902,40.902,40.902,0.0
2004-03-16 13:00:00,59.77,59.84,59.77,59.84,1300.0,40.95,40.9979,40.95,40.9979,1300.0
2004-03-16 13:30:00,59.77,59.83,59.76,59.8,1300.0,40.95,40.9911,40.9431,40.9705,1300.0
2004-03-16 14:00:00,59.82,60.02,59.82,59.83,2100.0,40.9842,41.1213,40.9842,40.9911,2100.0
2004-03-16 14:30:00,59.81,59.81,59.5,59.6,2100.0,40.9774,40.9774,40.765,40.8335,2100.0
2004-03-16 15:00:00,59.5,59.77,59.5,59.76,11900.0,40.765,40.95,40.765,40.9431,11900.0
2004-03-16 15:30:00,59.77,59.96,59.73,59.93,5100.0,40.95,41.0802,40.9226,41.0596,5100.0
2004-03-16 16:00:00,59.88,59.88,59.88,59.88,1000.0,41.0253,41.0253,41.0253,41.0253,1000.0
2004-03-17 09:30:00,60.05,60.35,60.05,60.32,3000.0,41.1418,41.3474,41.1418,41.3268,3000.0
2004-03-17 10:00:00,60.24,60.37,60.24,60.25,3800.0,41.272,41.3611,41.272,41.2788,3800.0
2004-03-17 10:30:00,60.3,60.36,60.22,60.33,4000.0,41.3131,41.3542,41.2583,41.3337,4000.0
2004-03-17 11:00:00,60.32,60.51,60.32,60.51,6600.0,41.3268,41.457,41.3268,41.457,6600.0
2004-03-17 11:30:00,60.52,60.56,60.51,60.51,11800.0,41.4638,41.4912,41.457,41.457,11800.0
2004-03-17 12:00:00,60.52,60.52,60.41,60.41,1800.0,41.4638,41.4638,41.3885,41.3885,1800.0
2004-03-17 12:30:00,60.5,60.5,60.44,60.5,2700.0,41.4501,41.4501,41.409,41.4501,2700.0
2004-03-17 13:00:00,60.46,60.46,60.39,60.39,800.0,41.4227,41.4227,41.3748,41.3748,800.0
2004-03-17 13:30:00,60.48,60.51,60.42,60.42,3800.0,41.4364,41.457,41.3953,41.3953,3800.0
2004-03-17 14:00:00,60.49,60.54,60.46,60.51,10900.0,41.4433,41.4775,41.4227,41.457,10900.0
2004-03-17 14:30:00,60.5,60.61,60.5,60.61,7800.0,41.4501,41.5255,41.4501,41.5255,7800.0
2004-03-17 15:00:00,60.52,60.62,60.52,60.62,1300.0,41.4638,41.5323,41.4638,41.5323,1300.0
2004-03-17 15:30:00,60.57,60.63,60.57,60.6,15500.0,41.4981,41.5392,41.4981,41.5186,15500.0
2004-03-17 16:00:00,60.5,60.5,60.5,60.5,800.0,41.4501,41.4501,41.4501,41.4501,800.0
2004-03-18 09:30:00,60.31,60.47,60.31,60.34,7000.0,41.3199,41.4296,41.3199,41.3405,7000.0
2004-03-18 10:00:00,60.2,60.3,60.18,60.3,4500.0,41.2446,41.3131,41.2309,41.3131,4500.0
2004-03-18 10:30:00,60.24,60.27,60.18,60.18,4100.0,41.272,41.2925,41.2309,41.2309,4100.0
2004-03-18 11:00:00,60.2,60.2,60.03,60.12,2300.0,41.2446,41.2446,41.1281,41.1898,2300.0
2004-03-18 11:30:00,60.22,60.23,60.15,60.23,1100.0,41.2583,41.2651,41.2103,41.2651,1100.0
2004-03-18 12:00:00,60.15,60.2,60.05,60.05,24300.0,41.2103,41.2446,41.1418,41.1418,24300.0
2004-03-18 12:30:00,60.07,60.34,60.07,60.25,15500.0,41.1555,41.3405,41.1555,41.2788,15500.0
2004-03-18 13:00:00,60.25,60.65,60.25,60.58,13200.0,41.2788,41.5529,41.2788,41.5049,13200.0
2004-03-18 13:30:00,60.44,60.44,60.33,60.33,24300.0,41.409,41.409,41.3337,41.3337,24300.0
2004-03-18 14:00:00,60.35,60.35,60.25,60.3,17300.0,41.3474,41.3474,41.2788,41.3131,17300.0
2004-03-18 14:30:00,60.26,60.39,60.26,60.39,12400.0,41.2857,41.3748,41.2857,41.3748,12400.0
2004-03-18 15:00:00,60.37,60.57,60.37,60.51,16500.0,41.3611,41.4981,41.3611,41.457,16500.0
2004-03-18 15:30:00,60.58,60.66,60.47,60.53,29900.0,41.5049,41.5597,41.4296,41.4707,29900.0
2004-03-18 16:00:00,60.56,60.56,60.56,60.56,30600.0,41.4912,41.4912,41.4912,41.4912,30600.0
2004-03-19 09:30:00,60.5,60.5,60.49,60.49,14300.0,41.4501,41.4501,41.4433,41.4433,14300.0
2004-03-19 10:00:00,60.21,60.3,60.21,60.25,1200.0,41.2514,41.3131,41.2514,41.2788,1200.0
2004-03-19 10:30:00,60.27,60.42,60.19,60.32,24700.0,41.2925,41.3953,41.2377,41.3268,24700.0
2004-03-19 11:00:00,60.38,60.39,60.27,60.35,7100.0,41.3679,41.3748,41.2925,41.3474,7100.0
2004-03-19 11:30:00,60.38,60.47,60.31,60.31,10500.0,41.3679,41.4296,41.3199,41.3199,10500.0
2004-03-19 12:00:00,60.31,60.31,60.31,60.31,0.0,41.3199,41.3199,41.3199,41.3199,0.0
2004-03-19 12:30:00,60.4,60.4,60.36,60.36,6200.0,41.3816,41.3816,41.3542,41.3542,6200.0
2004-03-19 13:00:00,60.35,60.38,60.22,60.26,4800.0,41.3474,41.3679,41.2583,41.2857,4800.0
2004-03-19 13:30:00,60.16,60.23,60.16,60.2,13000.0,41.2172,41.2651,41.2172,41.2446,13000.0
2004-03-19 14:00:00,60.21,60.27,60.21,60.27,3600.0,41.2514,41.2925,41.2514,41.2925,3600.0
2004-03-19 14:30:00,60.29,60.29,60.23,60.26,1500.0,41.3062,41.3062,41.2651,41.2857,1500.0
2004-03-19 15:00:00,59.94,60.02,59.94,59.95,1200.0,41.0665,41.1213,41.0665,41.0733,1200.0
2004-03-19 15:30:00,60.06,60.06,59.85,59.89,25700.0,41.1487,41.1487,41.0048,41.0322,25700.0
2004-03-19 16:00:00,59.89,59.89,59.89,59.89,0.0,41.0322,41.0322,41.0322,41.0322,0.0
2004-03-22 09:30:00,59.42,59.44,59.09,59.16,13200.0,40.7102,40.7239,40.4841,40.5321,13200.0
2004-03-22 10:00:00,59.08,59.12,58.96,59.0,16800.0,40.4772,40.5047,40.395,40.4224,16800.0
2004-03-22 10:30:00,59.0,59.19,59.0,59.19,11900.0,40.4224,40.5526,40.4224,40.5526,11900.0
2004-03-22 11:00:00,59.21,59.28,59.15,59.19,5600.0,40.5663,40.6143,40.5252,40.5526,5600.0
2004-03-22 11:30:00,59.35,59.35,59.18,59.21,3600.0,40.6622,40.6622,40.5458,40.5663,3600.0
2004-03-22 12:00:00,59.09,59.15,59.0,59.04,5300.0,40.4841,40.5252,40.4224,40.4498,5300.0
2004-03-22 12:30:00,59.08,59.15,59.03,59.12,8600.0,40.4772,40.5252,40.443,40.5047,8600.0
2004-03-22 13:00:00,59.03,59.08,59.03,59.08,1500.0,40.443,40.4772,40.443,40.4772,1500.0
2004-03-22 13:30:00,59.06,59.06,58.92,58.95,6500.0,40.4635,40.4635,40.3676,40.3882,6500.0
2004-03-22 14:00:00,58.91,58.94,58.69,58.74,31300.0,40.3608,40.3813,40.21,40.2443,31300.0
2004-03-22 14:30:00,58.83,59.02,58.82,58.93,9900.0,40.306,40.4361,40.2991,40.3745,9900.0
2004-03-22 15:00:00,58.83,59.06,58.83,58.86,3600.0,40.306,40.4635,40.306,40.3265,3600.0
2004-03-22 15:30:00,58.92,59.1,58.87,59.01,19200.0,40.3676,40.4909,40.3334,40.4293,19200.0
2004-03-22 16:00:00,59.01,59.01,59.01,59.01,0.0,40.4293,40.4293,40.4293,40.4293,0.0
2004-03-23 09:30:00,59.29,59.39,59.19,59.39,8300.0,40.6211,40.6896,40.5526,40.6896,8300.0
2004-03-23 10:00:00,59.25,59.25,59.11,59.21,3500.0,40.5937,40.5937,40.4978,40.5663,3500.0
2004-03-23 10:30:00,59.2,59.25,59.1,59.25,1900.0,40.5595,40.5937,40.4909,40.5937,1900.0
2004-03-23 11:00:00,59.29,59.29,59.08,59.08,2400.0,40.6211,40.6211,40.4772,40.4772,2400.0
2004-03-23 11:30:00,59.02,59.12,59.01,59.05,2900.0,40.4361,40.5047,40.4293,40.4567,2900.0
2004-03-23 12:00:00,59.11,59.15,58.83,58.94,2400.0,40.4978,40.5252,40.306,40.3813,2400.0
2004-03-23 12:30:00,58.85,58.95,58.85,58.95,7000.0,40.3197,40.3882,40.3197,40.3882,7000.0
2004-03-23 13:00:00,59.04,59.05,58.94,59.0,3900.0,40.4498,40.4567,40.3813,40.4224,3900.0
2004-03-23 13:30:00,59.04,59.23,59.01,59.23,1500.0,40.4498,40.58,40.4293,40.58,1500.0
2004-03-23 14:00:00,59.23,59.23,59.11,59.18,2000.0,40.58,40.58,40.4978,40.5458,2000.0
2004-03-23 14:30:00,59.27,59.35,59.21,59.35,2200.0,40.6074,40.6622,40.5663,40.6622,2200.0
2004-03-23 15:00:00,59.34,59.34,59.16,59.25,6700.0,40.6554,40.6554,40.5321,40.5937,6700.0
2004-03-23 15:30:00,59.29,59.36,59.02,59.05,3000.0,40.6211,40.6691,40.4361,40.4567,3000.0
2004-03-23 16:00:00,59.05,59.05,59.05,59.05,0.0,40.4567,40.4567,40.4567,40.4567,0.0
2004-03-24 09:30:00,59.02,59.06,58.89,59.06,2000.0,40.4361,40.4635,40.3471,40.4635,2000.0
2004-03-24 10:00:00,59.01,59.07,58.92,59.07,2400.0,40.4293,40.4704,40.3676,40.4704,2400.0
2004-03-24 10:30:00,58.98,58.98,58.71,58.81,1900.0,40.4087,40.4087,40.2237,40.2923,1900.0
2004-03-24 11:00:00,58.8,58.82,58.6,58.82,17000.0,40.2854,40.2991,40.1484,40.2991,17000.0
2004-03-24 11:30:00,58.92,58.93,58.87,58.93,16300.0,40.3676,40.3745,40.3334,40.3745,16300.0
2004-03-24 12:00:00,59.09,59.09,58.96,59.07,1600.0,40.4841,40.4841,40.395,40.4704,1600.0
2004-03-24 12:30:00,59.15,59.21,59.11,59.11,13200.0,40.5252,40.5663,40.4978,40.4978,13200.0
2004-03-24 13:00:00,59.05,59.05,59.05,59.05,200.0,40.4567,40.4567,40.4567,40.4567,200.0
2004-03-24 13:30:00,59.03,59.12,58.94,59.06,16600.0,40.443,40.5047,40.3813,40.4635,16600.0
2004-03-24 14:00:00,58.94,59.08,58.94,59.08,300.0,40.3813,40.4772,40.3813,40.4772,300.0
2004-03-24 14:30:00,59.02,59.02,58.91,58.95,4900.0,40.4361,40.4361,40.3608,40.3882,4900.0
2004-03-24 15:00:00,58.75,58.78,58.72,58.72,2400.0,40.2512,40.2717,40.2306,40.2306,2400.0
2004-03-24 15:30:00,58.75,58.87,58.73,58.87,2200.0,40.2512,40.3334,40.2375,40.3334,2200.0
2004-03-24 16:00:00,58.87,58.87,58.87,58.87,0.0,40.3334,40.3334,40.3334,40.3334,0.0
2004-03-25 09:30:00,59.22,59.23,59.1,59.1,2700.0,40.5732,40.58,40.4909,40.4909,2700.0
2004-03-25 10:00:00,59.19,59.19,59.04,59.04,5300.0,40.5526,40.5526,40.4498,40.4498,5300.0
2004-03-25 10:30:00,59.14,59.29,59.14,59.29,2800.0,40.5184,40.6211,40.5184,40.6211,2800.0
2004-03-25 11:00:00,59.19,59.24,59.19,59.24,1700.0,40.5526,40.5869,40.5526,40.5869,1700.0
2004-03-25 11:30:00,59.3,59.35,59.3,59.34,1200.0,40.628,40.6622,40.628,40.6554,1200.0
2004-03-25 12:00:00,59.37,59.38,59.37,59.38,1000.0,40.6759,40.6828,40.6759,40.6828,1000.0
2004-03-25 12:30:00,59.47,59.62,59.46,59.54,1800.0,40.7444,40.8472,40.7376,40.7924,1800.0
2004-03-25 13:00:00,59.56,59.67,59.53,59.67,28000.0,40.8061,40.8815,40.7856,40.8815,28000.0
2004-03-25 13:30:00,59.64,59.68,59.54,59.67,35500.0,40.8609,40.8883,40.7924,40.8815,35500.0
2004-03-25 14:00:00,59.6,59.68,59.6,59.68,3600.0,40.8335,40.8883,40.8335,40.8883,3600.0
2004-03-25 14:30:00,59.73,59.73,59.65,59.65,2000.0,40.9226,40.9226,40.8678,40.8678,2000.0
2004-03-25 15:00:00,59.57,59.79,59.57,59.75,2300.0,40.813,40.9637,40.813,40.9363,2300.0
2004-03-25 15:30:00,59.85,59.85,59.76,59.77,1700.0,41.0048,41.0048,40.9431,40.95,1700.0
2004-03-25 16:00:00,59.77,59.77,59.77,59.77,0.0,40.95,40.95,40.95,40.95,0.0
2004-03-26 09:30:00,59.4,59.64,59.36,59.64,1000.0,40.8336,40.9986,40.8061,40.9986,1000.0
2004-03-26 10:00:00,59.61,59.61,59.44,59.56,1700.0,40.978,40.978,40.8611,40.9436,1700.0
2004-03-26 10:30:00,59.53,59.57,59.5,59.56,18400.0,40.923,40.9505,40.9024,40.9436,18400.0
2004-03-26 11:00:00,59.6,59.7,59.6,59.7,1300.0,40.9711,41.0398,40.9711,41.0398,1300.0
2004-03-26 11:30:00,59.77,59.77,59.77,59.77,300.0,41.088,41.088,41.088,41.088,300.0
2004-03-26 12:00:00,59.83,59.83,59.75,59.75,8700.0,41.1292,41.1292,41.0742,41.0742,8700.0
2004-03-26 12:30:00,59.68,59.77,59.68,59.75,22900.0,41.0261,41.088,41.0261,41.0742,22900.0
2004-03-26 13:00:00,59.78,59.83,59.78,59.83,600.0,41.0948,41.1292,41.0948,41.1292,600.0
2004-03-26 13:30:00,59.82,59.82,59.77,59.77,1500.0,41.1223,41.1223,41.088,41.088,1500.0
2004-03-26 14:00:00,59.75,59.79,59.7,59.79,2300.0,41.0742,41.1017,41.0398,41.1017,2300.0
2004-03-26 14:30:00,59.79,59.81,59.78,59.78,3700.0,41.1017,41.1155,41.0948,41.0948,3700.0
2004-03-26 15:00:00,59.87,59.88,59.83,59.83,14900.0,41.1567,41.1636,41.1292,41.1292,14900.0
2004-03-26 15:30:00,59.79,59.79,59.65,59.65,3100.0,41.1017,41.1017,41.0055,41.0055,3100.0
2004-03-26 16:00:00,59.55,59.55,59.55,59.55,300.0,40.9367,40.9367,40.9367,40.9367,300.0
2004-03-29 09:30:00,59.81,60.02,59.81,60.02,1900.0,41.1155,41.2598,41.1155,41.2598,1900.0
2004-03-29 10:00:00,60.16,60.29,60.16,60.17,3100.0,41.3561,41.4454,41.3561,41.3629,3100.0
2004-03-29 10:30:00,60.32,60.32,60.26,60.32,15800.0,41.4661,41.4661,41.4248,41.4661,15800.0
2004-03-29 11:00:00,60.31,60.32,60.29,60.32,2600.0,41.4592,41.4661,41.4454,41.4661,2600.0
2004-03-29 11:30:00,60.33,60.33,60.3,60.33,2400.0,41.4729,41.4729,41.4523,41.4729,2400.0
2004-03-29 12:00:00,60.34,60.36,60.25,60.36,31900.0,41.4798,41.4936,41.4179,41.4936,31900.0
2004-03-29 12:30:00,60.35,60.36,60.29,60.29,1300.0,41.4867,41.4936,41.4454,41.4454,1300.0
2004-03-29 13:00:00,60.28,60.28,60.2,60.27,27500.0,41.4386,41.4386,41.3836,41.4317,27500.0
2004-03-29 13:30:00,60.21,60.31,60.21,60.31,29200.0,41.3904,41.4592,41.3904,41.4592,29200.0
2004-03-29 14:00:00,60.32,60.33,60.27,60.32,900.0,41.4661,41.4729,41.4317,41.4661,900.0
2004-03-29 14:30:00,60.25,60.25,60.17,60.24,54800.0,41.4179,41.4179,41.3629,41.4111,54800.0
2004-03-29 15:00:00,60.29,60.4,60.21,60.24,42900.0,41.4454,41.5211,41.3904,41.4111,42900.0
2004-03-29 15:30:00,60.22,60.29,60.05,60.21,20800.0,41.3973,41.4454,41.2805,41.3904,20800.0
2004-03-29 16:00:00,60.21,60.21,60.21,60.21,0.0,41.3904,41.3904,41.3904,41.3904,0.0
2004-03-30 09:30:00,60.13,60.28,60.13,60.21,3400.0,41.3354,41.4386,41.3354,41.3904,3400.0
2004-03-30 10:00:00,60.25,60.25,60.21,60.21,2000.0,41.4179,41.4179,41.3904,41.3904,2000.0
2004-03-30 10:30:00,60.3,60.39,60.3,60.36,1200.0,41.4523,41.5142,41.4523,41.4936,1200.0
2004-03-30 11:00:00,60.34,60.42,60.34,60.4,1600.0,41.4798,41.5348,41.4798,41.5211,1600.0
2004-03-30 11:30:00,60.29,60.29,60.29,60.29,100.0,41.4454,41.4454,41.4454,41.4454,100.0
2004-03-30 12:00:00,60.28,60.3,60.27,60.3,3600.0,41.4386,41.4523,41.4317,41.4523,3600.0
2004-03-30 12:30:00,60.32,60.32,60.2,60.22,1700.0,41.4661,41.4661,41.3836,41.3973,1700.0
2004-03-30 13:00:00,60.22,60.31,60.22,60.31,2000.0,41.3973,41.4592,41.3973,41.4592,2000.0
2004-03-30 13:30:00,60.28,60.31,60.22,60.31,2200.0,41.4386,41.4592,41.3973,41.4592,2200.0
2004-03-30 14:00:00,60.3,60.39,60.24,60.32,5900.0,41.4523,41.5142,41.4111,41.4661,5900.0
2004-03-30 14:30:00,60.37,60.39,60.29,60.34,4500.0,41.5004,41.5142,41.4454,41.4798,4500.0
2004-03-30 15:00:00,60.38,60.58,60.37,60.51,3300.0,41.5073,41.6448,41.5004,41.5967,3300.0
2004-03-30 15:30:00,60.56,60.56,60.53,60.55,2400.0,41.631,41.631,41.6104,41.6242,2400.0
2004-03-30 16:00:00,60.55,60.55,60.55,60.55,1000.0,41.6242,41.6242,41.6242,41.6242,1000.0
2004-03-31 09:30:00,60.5,60.55,60.38,60.45,2700.0,41.5898,41.6242,41.5073,41.5554,2700.0
2004-03-31 10:00:00,60.45,60.45,60.45,60.45,0.0,41.5554,41.5554,41.5554,41.5554,0.0
2004-03-31 10:30:00,60.39,60.46,60.39,60.43,5200.0,41.5142,41.5623,41.5142,41.5417,5200.0
2004-03-31 11:00:00,60.49,60.53,60.46,60.53,2300.0,41.5829,41.6104,41.5623,41.6104,2300.0
2004-03-31 11:30:00,60.52,60.53,60.43,60.47,7300.0,41.6035,41.6104,41.5417,41.5692,7300.0
2004-03-31 12:00:00,60.48,60.57,60.44,60.57,13800.0,41.576,41.6379,41.5486,41.6379,13800.0
2004-03-31 12:30:00,60.5,60.52,60.5,60.52,1300.0,41.5898,41.6035,41.5898,41.6035,1300.0
2004-03-31 13:00:00,60.56,60.56,60.53,60.53,10100.0,41.631,41.631,41.6104,41.6104,10100.0
2004-03-31 13:30:00,60.54,60.54,60.4,60.47,4500.0,41.6173,41.6173,41.5211,41.5692,4500.0
2004-03-31 14:00:00,60.49,60.63,60.49,60.63,2200.0,41.5829,41.6792,41.5829,41.6792,2200.0
2004-03-31 14:30:00,60.64,60.8,60.64,60.8,2500.0,41.686,41.796,41.686,41.796,2500.0
2004-03-31 15:00:00,60.66,60.7,60.61,60.65,5100.0,41.6998,41.7273,41.6654,41.6929,5100.0
2004-03-31 15:30:00,60.55,60.59,60.46,60.5,3600.0,41.6242,41.6517,41.5623,41.5898,3600.0
2004-03-31 16:00:00,60.5,60.5,60.5,60.5,0.0,41.5898,41.5898,41.5898,41.5898,0.0
2004-04-01 09:30:00,60.55,60.73,60.55,60.65,6700.0,41.6242,41.7479,41.6242,41.6929,6700.0
2004-04-01 10:00:00,60.67,60.97,60.67,60.88,3000.0,41.7067,41.9129,41.7067,41.851,3000.0
2004-04-01 10:30:00,60.92,61.08,60.92,60.97,48200.0,41.8785,41.9885,41.8785,41.9129,48200.0
2004-04-01 11:00:00,60.97,60.98,60.91,60.98,5800.0,41.9129,41.9198,41.8716,41.9198,5800.0
2004-04-01 11:30:00,60.89,60.96,60.89,60.96,3500.0,41.8579,41.906,41.8579,41.906,3500.0
2004-04-01 12:00:00,60.97,60.97,60.8,60.87,700.0,41.9129,41.9129,41.796,41.8441,700.0
2004-04-01 12:30:00,60.8,60.8,60.79,60.79,1300.0,41.796,41.796,41.7892,41.7892,1300.0
2004-04-01 13:00:00,60.87,60.9,60.87,60.9,1300.0,41.8441,41.8648,41.8441,41.8648,1300.0
2004-04-01 13:30:00,60.93,61.01,60.9,60.91,3200.0,41.8854,41.9404,41.8648,41.8716,3200.0
2004-04-01 14:00:00,60.96,61.02,60.91,60.99,4500.0,41.906,41.9473,41.8716,41.9266,4500.0
2004-04-01 14:30:00,61.02,61.02,60.89,60.94,4300.0,41.9473,41.9473,41.8579,41.8923,4300.0
2004-04-01 15:00:00,60.94,60.97,60.74,60.74,5100.0,41.8923,41.9129,41.7548,41.7548,5100.0
2004-04-01 15:30:00,60.89,60.91,60.89,60.91,900.0,41.8579,41.8716,41.8579,41.8716,900.0
2004-04-01 16:00:00,60.93,60.93,60.93,60.93,200.0,41.8854,41.8854,41.8854,41.8854,200.0
2004-04-02 09:30:00,61.68,61.69,61.3,61.47,23200.0,42.401,42.4078,42.1397,42.2566,23200.0
2004-04-02 10:00:00,61.5,61.5,61.19,61.24,8900.0,42.2772,42.2772,42.0641,42.0985,8900.0
2004-04-02 10:30:00,61.23,61.34,61.23,61.26,1900.0,42.0916,42.1672,42.0916,42.1122,1900.0
2004-04-02 11:00:00,61.33,61.34,61.33,61.34,600.0,42.1604,42.1672,42.1604,42.1672,600.0
2004-04-02 11:30:00,61.38,61.38,61.35,61.35,800.0,42.1947,42.1947,42.1741,42.1741,800.0
2004-04-02 12:00:00,61.27,61.32,61.26,61.26,1300.0,42.1191,42.1535,42.1122,42.1122,1300.0
2004-04-02 12:30:00,61.39,61.5,61.38,61.48,13200.0,42.2016,42.2772,42.1947,42.2635,13200.0
2004-04-02 13:00:00,61.45,61.49,61.38,61.42,8900.0,42.2429,42.2704,42.1947,42.2222,8900.0
2004-04-02 13:30:00,61.28,61.38,61.26,61.26,4100.0,42.126,42.1947,42.1122,42.1122,4100.0
2004-04-02 14:00:00,61.43,61.43,61.22,61.27,25800.0,42.2291,42.2291,42.0847,42.1191,25800.0
2004-04-02 14:30:00,61.25,61.26,61.21,61.22,3100.0,42.1054,42.1122,42.0779,42.0847,3100.0
2004-04-02 15:00:00,61.23,61.33,61.18,61.33,10000.0,42.0916,42.1604,42.0573,42.1604,10000.0
2004-04-02 15:30:00,61.34,61.4,61.28,61.4,2800.0,42.1672,42.2085,42.126,42.2085,2800.0
2004-04-02 16:00:00,61.4,61.4,61.4,61.4,0.0,42.2085,42.2085,42.2085,42.2085,0.0
2004-04-05 09:30:00,61.43,61.5,61.43,61.5,7500.0,42.2291,42.2772,42.2291,42.2772,7500.0
2004-04-05 10:00:00,61.56,61.56,61.5,61.5,9100.0,42.3185,42.3185,42.2772,42.2772,9100.0
2004-04-05 10:30:00,61.5,61.5,61.43,61.43,47200.0,42.2772,42.2772,42.2291,42.2291,47200.0
2004-04-05 11:00:00,61.42,61.44,61.37,61.43,25600.0,42.2222,42.236,42.1879,42.2291,25600.0
2004-04-05 11:30:00,61.4,61.4,61.4,61.4,300.0,42.2085,42.2085,42.2085,42.2085,300.0
2004-04-05 12:00:00,61.46,61.46,61.44,61.44,4100.0,42.2497,42.2497,42.236,42.236,4100.0
2004-04-05 12:30:00,61.5,61.54,61.49,61.54,7800.0,42.2772,42.3047,42.2704,42.3047,7800.0
2004-04-05 13:00:00,61.48,61.5,61.41,61.5,9500.0,42.2635,42.2772,42.2154,42.2772,9500.0
2004-04-05 13:30:00,61.5,61.55,61.5,61.5,3500.0,42.2772,42.3116,42.2772,42.2772,3500.0
2004-04-05 14:00:00,61.5,61.54,61.5,61.54,12700.0,42.2772,42.3047,42.2772,42.3047,12700.0
2004-04-05 14:30:00,61.52,61.58,61.5,61.5,11300.0,42.291,42.3322,42.2772,42.2772,11300.0
2004-04-05 15:00:00,61.57,61.71,61.53,61.71,20300.0,42.3254,42.4216,42.2979,42.4216,20300.0
2004-04-05 15:30:00,61.68,61.85,61.67,61.85,31900.0,42.401,42.5178,42.3941,42.5178,31900.0
2004-04-05 16:00:00,61.84,61.84,61.84,61.84,100.0,42.511,42.511,42.511,42.511,100.0
2004-04-06 09:30:00,61.56,61.61,61.5,61.59,2600.0,42.3185,42.3528,42.2772,42.3391,2600.0
2004-04-06 10:00:00,61.63,61.65,61.57,61.57,2300.0,42.3666,42.3803,42.3254,42.3254,2300.0
2004-04-06 10:30:00,61.67,61.67,61.57,61.65,900.0,42.3941,42.3941,42.3254,42.3803,900.0
2004-04-06 11:00:00,61.57,61.62,61.53,61.54,3500.0,42.3254,42.3597,42.2979,42.3047,3500.0
2004-04-06 11:30:00,61.5,61.52,61.5,61.52,600.0,42.2772,42.291,42.2772,42.291,600.0
2004-04-06 12:00:00,61.53,61.53,61.52,61.52,900.0,42.2979,42.2979,42.291,42.291,900.0
2004-04-06 12:30:00,61.5,61.5,61.45,61.5,500.0,42.2772,42.2772,42.2429,42.2772,500.0
2004-04-06 13:00:00,61.5,61.55,61.5,61.55,1000.0,42.2772,42.3116,42.2772,42.3116,1000.0
2004-04-06 13:30:00,61.55,61.62,61.54,61.55,8100.0,42.3116,42.3597,42.3047,42.3116,8100.0
2004-04-06 14:00:00,61.56,61.6,61.56,61.6,2000.0,42.3185,42.346,42.3185,42.346,2000.0
2004-04-06 14:30:00,61.64,61.7,61.64,61.65,700.0,42.3735,42.4147,42.3735,42.3803,700.0
2004-04-06 15:00:00,61.63,61.65,61.58,61.61,4900.0,42.3666,42.3803,42.3322,42.3528,4900.0
2004-04-06 15:30:00,61.6,61.67,61.6,61.67,2600.0,42.346,42.3941,42.346,42.3941,2600.0
2004-04-06 16:00:00,61.66,61.66,61.66,61.66,1000.0,42.3872,42.3872,42.3872,42.3872,1000.0
2004-04-07 09:30:00,61.52,61.56,61.38,61.41,6800.0,42.291,42.3185,42.1947,42.2154,6800.0
2004-04-07 10:00:00,61.33,61.4,61.33,61.4,200.0,42.1604,42.2085,42.1604,42.2085,200.0
2004-04-07 10:30:00,61.33,61.34,61.18,61.18,2200.0,42.1604,42.1672,42.0573,42.0573,2200.0
2004-04-07 11:00:00,61.31,61.33,61.27,61.33,2800.0,42.1466,42.1604,42.1191,42.1604,2800.0
2004-04-07 11:30:00,61.2,61.3,61.2,61.3,1200.0,42.071,42.1397,42.071,42.1397,1200.0
2004-04-07 12:00:00,61.28,61.3,61.28,61.3,8700.0,42.126,42.1397,42.126,42.1397,8700.0
2004-04-07 12:30:00,61.31,61.34,61.25,61.25,9400.0,42.1466,42.1672,42.1054,42.1054,9400.0
2004-04-07 13:00:00,61.2,61.32,61.2,61.29,1700.0,42.071,42.1535,42.071,42.1329,1700.0
2004-04-07 13:30:00,61.33,61.35,61.22,61.29,1000.0,42.1604,42.1741,42.0847,42.1329,1000.0
2004-04-07 14:00:00,61.26,61.29,61.26,61.29,400.0,42.1122,42.1329,42.1122,42.1329,400.0
2004-04-07 14:30:00,61.2,61.45,61.2,61.45,1200.0,42.071,42.2429,42.071,42.2429,1200.0
2004-04-07 15:00:00,61.46,61.61,61.46,61.59,1900.0,42.2497,42.3528,42.2497,42.3391,1900.0
2004-04-07 15:30:00,61.5,61.5,61.27,61.27,18800.0,42.2772,42.2772,42.1191,42.1191,18800.0
2004-04-07 16:00:00,61.27,61.27,61.27,61.27,0.0,42.1191,42.1191,42.1191,42.1191,0.0
2004-04-08 09:30:00,61.85,61.89,61.71,61.73,7500.0,42.5178,42.5453,42.4216,42.4353,7500.0
2004-04-08 10:00:00,61.63,61.63,61.43,61.43,2500.0,42.3666,42.3666,42.2291,42.2291,2500.0
2004-04-08 10:30:00,61.62,61.62,61.57,61.59,2200.0,42.3597,42.3597,42.3254,42.3391,2200.0
2004-04-08 11:00:00,61.42,61.52,61.4,61.4,1000.0,42.2222,42.291,42.2085,42.2085,1000.0
2004-04-08 11:30:00,61.41,61.51,61.35,61.51,600.0,42.2154,42.2841,42.1741,42.2841,600.0
2004-04-08 12:00:00,61.43,61.43,61.43,61.43,100.0,42.2291,42.2291,42.2291,42.2291,100.0
2004-04-08 12:30:00,61.49,61.49,61.37,61.46,400.0,42.2704,42.2704,42.1879,42.2497,400.0
2004-04-08 13:00:00,61.52,61.52,61.41,61.41,2100.0,42.291,42.291,42.2154,42.2154,2100.0
2004-04-08 13:30:00,61.46,61.47,61.34,61.34,800.0,42.2497,42.2566,42.1672,42.1672,800.0
2004-04-08 14:00:00,61.39,61.41,61.22,61.25,4800.0,42.2016,42.2154,42.0847,42.1054,4800.0
2004-04-08 14:30:00,61.2,61.2,61.2,61.2,300.0,42.071,42.071,42.071,42.071,300.0
2004-04-08 15:00:00,61.12,61.22,61.1,61.1,3100.0,42.016,42.0847,42.0023,42.0023,3100.0
2004-04-08 15:30:00,61.0,61.26,61.0,61.26,6000.0,41.9335,42.1122,41.9335,42.1122,6000.0
2004-04-08 16:00:00,61.26,61.26,61.26,61.26,0.0,42.1122,42.1122,42.1122,42.1122,0.0
2004-04-12 09:30:00,61.34,61.5,61.34,61.44,13200.0,42.1672,42.2772,42.1672,42.236,13200.0
2004-04-12 10:00:00,61.61,61.61,61.61,61.61,300.0,42.3528,42.3528,42.3528,42.3528,300.0
2004-04-12 10:30:00,61.6,61.66,61.54,61.64,7000.0,42.346,42.3872,42.3047,42.3735,7000.0
2004-04-12 11:00:00,61.62,61.62,61.46,61.55,6700.0,42.3597,42.3597,42.2497,42.3116,6700.0
2004-04-12 11:30:00,61.44,61.44,61.44,61.44,900.0,42.236,42.236,42.236,42.236,900.0
2004-04-12 12:00:00,61.44,61.44,61.44,61.44,0.0,42.236,42.236,42.236,42.236,0.0
2004-04-12 12:30:00,61.54,61.54,61.54,61.54,100.0,42.3047,42.3047,42.3047,42.3047,100.0
2004-04-12 13:00:00,61.47,61.51,61.36,61.36,135500.0,42.2566,42.2841,42.181,42.181,135500.0
2004-04-12 13:30:00,61.45,61.49,61.45,61.45,31200.0,42.2429,42.2704,42.2429,42.2429,31200.0
2004-04-12 14:00:00,61.52,61.52,61.41,61.41,7100.0,42.291,42.291,42.2154,42.2154,7100.0
2004-04-12 14:30:00,61.5,61.5,61.48,61.49,400.0,42.2772,42.2772,42.2635,42.2704,400.0
2004-04-12 15:00:00,61.39,61.51,61.36,61.43,7900.0,42.2016,42.2841,42.181,42.2291,7900.0
2004-04-12 15:30:00,61.51,61.56,61.5,61.56,2000.0,42.2841,42.3185,42.2772,42.3185,2000.0
2004-04-12 16:00:00,61.56,61.56,61.56,61.56,0.0,42.3185,42.3185,42.3185,42.3185,0.0
2004-04-13 09:30:00,61.75,61.75,61.35,61.5,5900.0,42.4491,42.4491,42.1741,42.2772,5900.0
2004-04-13 10:00:00,61.33,61.33,61.33,61.33,100.0,42.1604,42.1604,42.1604,42.1604,100.0
2004-04-13 10:30:00,61.15,61.25,61.15,61.25,6600.0,42.0366,42.1054,42.0366,42.1054,6600.0
2004-04-13 11:00:00,61.28,61.29,61.14,61.2,2700.0,42.126,42.1329,42.0298,42.071,2700.0
2004-04-13 11:30:00,61.14,61.24,61.14,61.2,2100.0,42.0298,42.0985,42.0298,42.071,2100.0
2004-04-13 12:00:00,61.2,61.2,61.0,61.0,26700.0,42.071,42.071,41.9335,41.9335,26700.0
2004-04-13 12:30:00,60.95,61.02,60.95,61.02,3100.0,41.8991,41.9473,41.8991,41.9473,3100.0
2004-04-13 13:00:00,60.9,60.99,60.9,60.99,300.0,41.8648,41.9266,41.8648,41.9266,300.0
2004-04-13 13:30:00,60.78,60.93,60.73,60.79,4700.0,41.7823,41.8854,41.7479,41.7892,4700.0
2004-04-13 14:00:00,60.72,60.86,60.68,60.68,6900.0,41.741,41.8373,41.7135,41.7135,6900.0
2004-04-13 14:30:00,60.66,60.73,60.66,60.66,900.0,41.6998,41.7479,41.6998,41.6998,900.0
2004-04-13 15:00:00,60.68,60.7,60.54,60.62,3500.0,41.7135,41.7273,41.6173,41.6723,3500.0
2004-04-13 15:30:00,60.78,60.78,60.66,60.69,400.0,41.7823,41.7823,41.6998,41.7204,400.0
2004-04-13 16:00:00,60.69,60.69,60.69,60.69,0.0,41.7204,41.7204,41.7204,41.7204,0.0
2004-04-14 09:30:00,60.35,60.55,60.25,60.45,14900.0,41.4867,41.6242,41.4179,41.5554,14900.0
2004-04-14 10:00:00,60.49,60.75,60.49,60.59,2600.0,41.5829,41.7617,41.5829,41.6517,2600.0
2004-04-14 10:30:00,60.6,60.69,60.6,60.68,11400.0,41.6585,41.7204,41.6585,41.7135,11400.0
2004-04-14 11:00:00,60.8,60.83,60.8,60.83,1200.0,41.796,41.8167,41.796,41.8167,1200.0
2004-04-14 11:30:00,60.72,60.72,60.69,60.69,200.0,41.741,41.741,41.7204,41.7204,200.0
2004-04-14 12:00:00,60.8,60.83,60.71,60.79,7500.0,41.796,41.8167,41.7342,41.7892,7500.0
2004-04-14 12:30:00,60.73,60.8,60.67,60.69,2400.0,41.7479,41.796,41.7067,41.7204,2400.0
2004-04-14 13:00:00,60.68,60.68,60.68,60.68,100.0,41.7135,41.7135,41.7135,41.7135,100.0
2004-04-14 13:30:00,60.62,60.62,60.62,60.62,300.0,41.6723,41.6723,41.6723,41.6723,300.0
2004-04-14 14:00:00,60.62,60.62,60.48,60.48,2400.0,41.6723,41.6723,41.576,41.576,2400.0
2004-04-14 14:30:00,60.41,60.41,60.32,60.39,3300.0,41.5279,41.5279,41.4661,41.5142,3300.0
2004-04-14 15:00:00,60.46,60.46,60.25,60.25,12100.0,41.5623,41.5623,41.4179,41.4179,12100.0
2004-04-14 15:30:00,60.4,60.53,60.32,60.53,19400.0,41.5211,41.6104,41.4661,41.6104,19400.0
2004-04-14 16:00:00,60.53,60.53,60.53,60.53,0.0,41.6104,41.6104,41.6104,41.6104,0.0
2004-04-15 09:30:00,60.7,60.85,60.69,60.79,5300.0,41.7273,41.8304,41.7204,41.7892,5300.0
2004-04-15 10:00:00,60.74,60.74,60.61,60.61,1700.0,41.7548,41.7548,41.6654,41.6654,1700.0
2004-04-15 10:30:00,60.6,60.6,60.37,60.37,1200.0,41.6585,41.6585,41.5004,41.5004,1200.0
2004-04-15 11:00:00,60.38,60.55,60.36,60.55,3400.0,41.5073,41.6242,41.4936,41.6242,3400.0
2004-04-15 11:30:00,60.48,60.57,60.44,60.5,2700.0,41.576,41.6379,41.5486,41.5898,2700.0
2004-04-15 12:00:00,60.58,60.64,60.42,60.42,600.0,41.6448,41.686,41.5348,41.5348,600.0
2004-04-15 12:30:00,60.3,60.4,60.3,60.4,1100.0,41.4523,41.5211,41.4523,41.5211,1100.0
2004-04-15 13:00:00,60.56,60.56,60.41,60.41,2000.0,41.631,41.631,41.5279,41.5279,2000.0
2004-04-15 13:30:00,60.4,60.46,60.4,60.45,1200.0,41.5211,41.5623,41.5211,41.5554,1200.0
2004-04-15 14:00:00,60.3,60.33,60.12,60.33,2900.0,41.4523,41.4729,41.3286,41.4729,2900.0
2004-04-15 14:30:00,60.32,60.44,60.3,60.43,8000.0,41.4661,41.5486,41.4523,41.5417,8000.0
2004-04-15 15:00:00,60.53,60.57,60.43,60.51,4300.0,41.6104,41.6379,41.5417,41.5967,4300.0
2004-04-15 15:30:00,60.67,60.68,60.59,60.65,2700.0,41.7067,41.7135,41.6517,41.6929,2700.0
2004-04-15 16:00:00,60.65,60.65,60.65,60.65,0.0,41.6929,41.6929,41.6929,41.6929,0.0
2004-04-16 09:30:00,60.56,60.56,60.52,60.52,700.0,41.631,41.631,41.6035,41.6035,700.0
2004-04-16 10:00:00,60.5,60.5,60.5,60.5,2000.0,41.5898,41.5898,41.5898,41.5898,2000.0
2004-04-16 10:30:00,60.72,60.76,60.72,60.76,500.0,41.741,41.7685,41.741,41.7685,500.0
2004-04-16 11:00:00,60.74,60.85,60.74,60.85,300.0,41.7548,41.8304,41.7548,41.8304,300.0
2004-04-16 11:30:00,60.84,60.84,60.84,60.84,100.0,41.8235,41.8235,41.8235,41.8235,100.0
2004-04-16 12:00:00,60.87,60.95,60.87,60.95,2300.0,41.8441,41.8991,41.8441,41.8991,2300.0
2004-04-16 12:30:00,60.98,61.01,60.92,60.93,5700.0,41.9198,41.9404,41.8785,41.8854,5700.0
2004-04-16 13:00:00,60.89,60.95,60.87,60.87,2000.0,41.8579,41.8991,41.8441,41.8441,2000.0
2004-04-16 13:30:00,60.82,60.86,60.82,60.86,700.0,41.8098,41.8373,41.8098,41.8373,700.0
2004-04-16 14:00:00,60.87,60.98,60.87,60.98,500.0,41.8441,41.9198,41.8441,41.9198,500.0
2004-04-16 14:30:00,60.98,60.98,60.88,60.88,1200.0,41.9198,41.9198,41.851,41.851,1200.0
2004-04-16 15:00:00,60.83,60.93,60.83,60.9,13500.0,41.8167,41.8854,41.8167,41.8648,13500.0
2004-04-16 15:30:00,60.9,60.9,60.9,60.9,100.0,41.8648,41.8648,41.8648,41.8648,100.0
2004-04-16 16:00:00,60.9,60.9,60.9,60.9,0.0,41.8648,41.8648,41.8648,41.8648,0.0
2004-04-19 09:30:00,60.73,60.78,60.73,60.78,3000.0,41.7479,41.7823,41.7479,41.7823,3000.0
2004-04-19 10:00:00,60.78,60.78,60.71,60.71,2300.0,41.7823,41.7823,41.7342,41.7342,2300.0
2004-04-19 10:30:00,60.81,60.81,60.6,60.7,1500.0,41.8029,41.8029,41.6585,41.7273,1500.0
2004-04-19 11:00:00,60.7,60.7,60.7,60.7,0.0,41.7273,41.7273,41.7273,41.7273,0.0
2004-04-19 11:30:00,60.86,60.86,60.76,60.82,1200.0,41.8373,41.8373,41.7685,41.8098,1200.0
2004-04-19 12:00:00,60.87,60.91,60.79,60.86,3200.0,41.8441,41.8716,41.7892,41.8373,3200.0
2004-04-19 12:30:00,60.86,60.89,60.78,60.78,1600.0,41.8373,41.8579,41.7823,41.7823,1600.0
2004-04-19 13:00:00,60.89,60.89,60.77,60.77,6100.0,41.8579,41.8579,41.7754,41.7754,6100.0
2004-04-19 13:30:00,60.82,60.82,60.74,60.74,1500.0,41.8098,41.8098,41.7548,41.7548,1500.0
2004-04-19 14:00:00,60.78,60.78,60.78,60.78,1100.0,41.7823,41.7823,41.7823,41.7823,1100.0
2004-04-19 14:30:00,60.78,60.87,60.75,60.87,20200.0,41.7823,41.8441,41.7617,41.8441,20200.0
2004-04-19 15:00:00,60.92,60.98,60.92,60.98,1600.0,41.8785,41.9198,41.8785,41.9198,1600.0
2004-04-19 15:30:00,61.0,61.0,60.95,60.96,6600.0,41.9335,41.9335,41.8991,41.906,6600.0
2004-04-19 16:00:00,60.96,60.96,60.96,60.96,0.0,41.906,41.906,41.906,41.906,0.0
2004-04-20 09:30:00,61.12,61.14,61.03,61.14,3200.0,42.016,42.0298,41.9541,42.0298,3200.0
2004-04-20 10:00:00,61.15,61.18,61.09,61.12,2100.0,42.0366,42.0573,41.9954,42.016,2100.0
2004-04-20 10:30:00,61.12,61.15,61.0,61.0,12200.0,42.016,42.0366,41.9335,41.9335,12200.0
2004-04-20 11:00:00,61.01,61.01,60.88,61.01,3200.0,41.9404,41.9404,41.851,41.9404,3200.0
2004-04-20 11:30:00,61.0,61.0,60.82,60.9,24200.0,41.9335,41.9335,41.8098,41.8648,24200.0
2004-04-20 12:00:00,60.92,60.92,60.89,60.89,500.0,41.8785,41.8785,41.8579,41.8579,500.0
2004-04-20 12:30:00,60.86,60.98,60.85,60.98,2600.0,41.8373,41.9198,41.8304,41.9198,2600.0
2004-04-20 13:00:00,60.91,60.95,60.83,60.94,2600.0,41.8716,41.8991,41.8167,41.8923,2600.0
2004-04-20 13:30:00,60.95,61.01,60.92,60.92,2800.0,41.8991,41.9404,41.8785,41.8785,2800.0
2004-04-20 14:00:00,61.01,61.01,60.92,60.97,1300.0,41.9404,41.9404,41.8785,41.9129,1300.0
2004-04-20 14:30:00,60.81,60.81,60.72,60.72,2500.0,41.8029,41.8029,41.741,41.741,2500.0
2004-04-20 15:00:00,60.62,60.71,60.52,60.68,3400.0,41.6723,41.7342,41.6035,41.7135,3400.0
2004-04-20 15:30:00,60.42,60.42,60.13,60.13,3700.0,41.5348,41.5348,41.3354,41.3354,3700.0
2004-04-20 16:00:00,60.13,60.13,60.13,60.13,0.0,41.3354,41.3354,41.3354,41.3354,0.0
2004-04-21 09:30:00,60.15,60.15,59.97,60.0,1200.0,41.3492,41.3492,41.2255,41.2461,1200.0
2004-04-21 10:00:00,60.21,60.21,60.16,60.16,3000.0,41.3904,41.3904,41.3561,41.3561,3000.0
2004-04-21 10:30:00,60.24,60.24,60.01,60.01,1600.0,41.4111,41.4111,41.253,41.253,1600.0
2004-04-21 11:00:00,60.04,60.08,59.97,60.08,1900.0,41.2736,41.3011,41.2255,41.3011,1900.0
2004-04-21 11:30:00,60.03,60.03,59.93,59.94,37000.0,41.2667,41.2667,41.198,41.2048,37000.0
2004-04-21 12:00:00,60.25,60.25,60.25,60.25,2400.0,41.4179,41.4179,41.4179,41.4179,2400.0
2004-04-21 12:30:00,60.23,60.23,60.23,60.23,1200.0,41.4042,41.4042,41.4042,41.4042,1200.0
2004-04-21 13:00:00,60.2,60.26,60.19,60.26,1200.0,41.3836,41.4248,41.3767,41.4248,1200.0
2004-04-21 13:30:00,60.29,60.36,60.25,60.36,1200.0,41.4454,41.4936,41.4179,41.4936,1200.0
2004-04-21 14:00:00,60.46,60.46,60.3,60.3,3000.0,41.5623,41.5623,41.4523,41.4523,3000.0
2004-04-21 14:30:00,60.48,60.48,60.28,60.28,3300.0,41.576,41.576,41.4386,41.4386,3300.0
2004-04-21 15:00:00,60.36,60.36,60.24,60.35,22900.0,41.4936,41.4936,41.4111,41.4867,22900.0
2004-04-21 15:30:00,60.27,60.39,60.27,60.3,6900.0,41.4317,41.5142,41.4317,41.4523,6900.0
2004-04-21 16:00:00,60.3,60.3,60.3,60.3,0.0,41.4523,41.4523,41.4523,41.4523,0.0
2004-04-22 09:30:00,60.28,60.36,60.28,60.36,3900.0,41.4386,41.4936,41.4386,41.4936,3900.0
2004-04-22 10:00:00,60.41,60.41,60.3,60.3,200.0,41.5279,41.5279,41.4523,41.4523,200.0
2004-04-22 10:30:00,60.37,60.52,60.37,60.52,400.0,41.5004,41.6035,41.5004,41.6035,400.0
2004-04-22 11:00:00,60.7,60.94,60.7,60.94,200.0,41.7273,41.8923,41.7273,41.8923,200.0
2004-04-22 11:30:00,60.91,61.11,60.91,61.11,7900.0,41.8716,42.0091,41.8716,42.0091,7900.0
2004-04-22 12:00:00,61.08,61.08,61.05,61.05,400.0,41.9885,41.9885,41.9679,41.9679,400.0
2004-04-22 12:30:00,61.17,61.17,61.14,61.14,800.0,42.0504,42.0504,42.0298,42.0298,800.0
2004-04-22 13:00:00,61.08,61.14,61.08,61.12,3600.0,41.9885,42.0298,41.9885,42.016,3600.0
2004-04-22 13:30:00,61.14,61.37,61.14,61.34,25300.0,42.0298,42.1879,42.0298,42.1672,25300.0
2004-04-22 14:00:00,61.26,61.34,61.22,61.34,1500.0,42.1122,42.1672,42.0847,42.1672,1500.0
2004-04-22 14:30:00,61.25,61.34,61.23,61.34,7800.0,42.1054,42.1672,42.0916,42.1672,7800.0
2004-04-22 15:00:00,61.28,61.36,61.18,61.18,2000.0,42.126,42.181,42.0573,42.0573,2000.0
2004-04-22 15:30:00,61.2,61.32,61.2,61.32,800.0,42.071,42.1535,42.071,42.1535,800.0
2004-04-22 16:00:00,61.32,61.32,61.32,61.32,0.0,42.1535,42.1535,42.1535,42.1535,0.0
2004-04-23 09:30:00,61.3,61.3,61.03,61.03,5000.0,42.1397,42.1397,41.9541,41.9541,5000.0
2004-04-23 10:00:00,61.16,61.16,61.07,61.13,2500.0,42.0435,42.0435,41.9816,42.0229,2500.0
2004-04-23 10:30:00,61.11,61.11,60.98,61.07,4100.0,42.0091,42.0091,41.9198,41.9816,4100.0
2004-04-23 11:00:00,61.02,61.02,61.0,61.0,1000.0,41.9473,41.9473,41.9335,41.9335,1000.0
2004-04-23 11:30:00,60.97,60.99,60.91,60.91,3400.0,41.9129,41.9266,41.8716,41.8716,3400.0
2004-04-23 12:00:00,60.94,61.07,60.9,61.07,3400.0,41.8923,41.9816,41.8648,41.9816,3400.0
2004-04-23 12:30:00,60.98,60.98,60.98,60.98,200.0,41.9198,41.9198,41.9198,41.9198,200.0
2004-04-23 13:00:00,61.14,61.14,61.0,61.1,2100.0,42.0298,42.0298,41.9335,42.0023,2100.0
2004-04-23 13:30:00,61.17,61.17,61.06,61.12,5800.0,42.0504,42.0504,41.9748,42.016,5800.0
2004-04-23 14:00:00,61.04,61.2,61.02,61.2,10200.0,41.961,42.071,41.9473,42.071,10200.0
2004-04-23 14:30:00,61.24,61.29,61.15,61.27,5700.0,42.0985,42.1329,42.0366,42.1191,5700.0
2004-04-23 15:00:00,61.2,61.26,61.13,61.19,4700.0,42.071,42.1122,42.0229,42.0641,4700.0
2004-04-23 15:30:00,61.2,61.3,61.16,61.2,7700.0,42.071,42.1397,42.0435,42.071,7700.0
2004-04-23 16:00:00,61.2,61.2,61.2,61.2,0.0,42.071,42.071,42.071,42.071,0.0
2004-04-26 09:30:00,61.38,61.4,61.38,61.38,2800.0,42.1947,42.2085,42.1947,42.1947,2800.0
2004-04-26 10:00:00,61.49,61.49,61.16,61.2,193100.0,42.2704,42.2704,42.0435,42.071,193100.0
2004-04-26 10:30:00,61.17,61.17,61.16,61.16,800.0,42.0504,42.0504,42.0435,42.0435,800.0
2004-04-26 11:00:00,61.19,61.23,61.19,61.2,4100.0,42.0641,42.0916,42.0641,42.071,4100.0
2004-04-26 11:30:00,61.24,61.28,61.24,61.28,400.0,42.0985,42.126,42.0985,42.126,400.0
2004-04-26 12:00:00,61.26,61.26,61.22,61.22,500.0,42.1122,42.1122,42.0847,42.0847,500.0
2004-04-26 12:30:00,61.1,61.2,61.1,61.2,1400.0,42.0023,42.071,42.0023,42.071,1400.0
2004-04-26 13:00:00,61.28,61.28,61.21,61.21,900.0,42.126,42.126,42.0779,42.0779,900.0
2004-04-26 13:30:00,61.21,61.26,61.16,61.26,3100.0,42.0779,42.1122,42.0435,42.1122,3100.0
2004-04-26 14:00:00,61.16,61.16,60.94,60.94,900.0,42.0435,42.0435,41.8923,41.8923,900.0
2004-04-26 14:30:00,60.97,61.02,60.91,61.02,8100.0,41.9129,41.9473,41.8716,41.9473,8100.0
2004-04-26 15:00:00,61.09,61.09,60.82,60.94,1500.0,41.9954,41.9954,41.8098,41.8923,1500.0
2004-04-26 15:30:00,61.04,61.04,60.92,60.92,800.0,41.961,41.961,41.8785,41.8785,800.0
2004-04-26 16:00:00,60.92,60.92,60.92,60.92,0.0,41.8785,41.8785,41.8785,41.8785,0.0
2004-04-27 09:30:00,61.25,61.3,61.15,61.17,2300.0,42.1054,42.1397,42.0366,42.0504,2300.0
2004-04-27 10:00:00,61.17,61.59,61.17,61.54,51800.0,42.0504,42.3391,42.0504,42.3047,51800.0
2004-04-27 10:30:00,61.49,61.51,61.36,61.36,500.0,42.2704,42.2841,42.181,42.181,500.0
2004-04-27 11:00:00,61.41,61.44,61.32,61.44,19300.0,42.2154,42.236,42.1535,42.236,19300.0
2004-04-27 11:30:00,61.38,61.38,61.38,61.38,1600.0,42.1947,42.1947,42.1947,42.1947,1600.0
2004-04-27 12:00:00,61.44,61.46,61.44,61.44,1000.0,42.236,42.2497,42.236,42.236,1000.0
2004-04-27 12:30:00,61.48,61.49,61.45,61.49,2300.0,42.2635,42.2704,42.2429,42.2704,2300.0
2004-04-27 13:00:00,61.49,61.51,61.35,61.35,5400.0,42.2704,42.2841,42.1741,42.1741,5400.0
2004-04-27 13:30:00,61.49,61.51,61.47,61.47,7200.0,42.2704,42.2841,42.2566,42.2566,7200.0
2004-04-27 14:00:00,61.51,61.51,61.31,61.35,4300.0,42.2841,42.2841,42.1466,42.1741,4300.0
2004-04-27 14:30:00,61.32,61.32,61.09,61.14,9100.0,42.1535,42.1535,41.9954,42.0298,9100.0
2004-04-27 15:00:00,61.18,61.21,61.13,61.13,33500.0,42.0573,42.0779,42.0229,42.0229,33500.0
2004-04-27 15:30:00,61.09,61.12,61.03,61.11,3000.0,41.9954,42.016,41.9541,42.0091,3000.0
2004-04-27 16:00:00,61.11,61.11,61.11,61.11,0.0,42.0091,42.0091,42.0091,42.0091,0.0
2004-04-28 09:30:00,61.02,61.02,60.57,60.71,13800.0,41.9473,41.9473,41.6379,41.7342,13800.0
2004-04-28 10:00:00,60.75,60.76,60.67,60.67,3300.0,41.7617,41.7685,41.7067,41.7067,3300.0
2004-04-28 10:30:00,60.64,60.65,60.62,60.65,2100.0,41.686,41.6929,41.6723,41.6929,2100.0
2004-04-28 11:00:00,60.6,60.6,60.34,60.34,3300.0,41.6585,41.6585,41.4798,41.4798,3300.0
2004-04-28 11:30:00,60.49,60.49,60.47,60.47,1500.0,41.5829,41.5829,41.5692,41.5692,1500.0
2004-04-28 12:00:00,60.48,60.55,60.44,60.55,44400.0,41.576,41.6242,41.5486,41.6242,44400.0
2004-04-28 12:30:00,60.55,60.61,60.55,60.61,1100.0,41.6242,41.6654,41.6242,41.6654,1100.0
2004-04-28 13:00:00,60.61,60.61,60.45,60.45,300.0,41.6654,41.6654,41.5554,41.5554,300.0
2004-04-28 13:30:00,60.46,60.5,60.42,60.42,18100.0,41.5623,41.5898,41.5348,41.5348,18100.0
2004-04-28 14:00:00,60.55,60.55,60.5,60.5,6600.0,41.6242,41.6242,41.5898,41.5898,6600.0
2004-04-28 14:30:00,60.56,60.56,60.39,60.39,3200.0,41.631,41.631,41.5142,41.5142,3200.0
2004-04-28 15:00:00,60.37,60.46,60.28,60.28,4000.0,41.5004,41.5623,41.4386,41.4386,4000.0
2004-04-28 15:30:00,60.3,60.36,60.21,60.21,1000.0,41.4523,41.4936,41.3904,41.3904,1000.0
2004-04-28 16:00:00,60.32,60.32,60.32,60.32,800.0,41.4661,41.4661,41.4661,41.4661,800.0
2004-04-29 09:30:00,60.15,60.39,60.04,60.15,49200.0,41.3492,41.5142,41.2736,41.3492,49200.0
2004-04-29 10:00:00,60.22,60.56,60.22,60.48,3100.0,41.3973,41.631,41.3973,41.576,3100.0
2004-04-29 10:30:00,60.39,60.5,60.39,60.5,4500.0,41.5142,41.5898,41.5142,41.5898,4500.0
2004-04-29 11:00:00,60.57,60.57,60.45,60.48,16600.0,41.6379,41.6379,41.5554,41.576,16600.0
2004-04-29 11:30:00,60.13,60.2,60.13,60.2,1900.0,41.3354,41.3836,41.3354,41.3836,1900.0
2004-04-29 12:00:00,60.21,60.24,60.0,60.0,1500.0,41.3904,41.4111,41.2461,41.2461,1500.0
2004-04-29 12:30:00,60.05,60.1,60.0,60.1,1400.0,41.2805,41.3148,41.2461,41.3148,1400.0
2004-04-29 13:00:00,60.04,60.08,60.0,60.08,300.0,41.2736,41.3011,41.2461,41.3011,300.0
2004-04-29 13:30:00,60.08,60.18,60.08,60.1,2800.0,41.3011,41.3698,41.3011,41.3148,2800.0
2004-04-29 14:00:00,60.14,60.15,59.73,59.73,3700.0,41.3423,41.3492,41.0605,41.0605,3700.0
2004-04-29 14:30:00,59.73,59.78,59.64,59.75,7200.0,41.0605,41.0948,40.9986,41.0742,7200.0
2004-04-29 15:00:00,59.6,59.73,59.46,59.63,29100.0,40.9711,41.0605,40.8749,40.9917,29100.0
2004-04-29 15:30:00,59.6,59.87,59.52,59.76,12200.0,40.9711,41.1567,40.9161,41.0811,12200.0
2004-04-29 16:00:00,59.86,59.86,59.85,59.85,17100.0,41.1498,41.1498,41.143,41.143,17100.0
2004-04-30 09:30:00,60.0,60.05,59.87,59.96,7900.0,41.2461,41.2805,41.1567,41.2186,7900.0
2004-04-30 10:00:00,59.98,59.98,59.7,59.7,3600.0,41.2323,41.2323,41.0398,41.0398,3600.0
2004-04-30 10:30:00,59.65,59.76,59.65,59.76,8200.0,41.0055,41.0811,41.0055,41.0811,8200.0
2004-04-30 11:00:00,59.98,60.04,59.95,59.99,2300.0,41.2323,41.2736,41.2117,41.2392,2300.0
2004-04-30 11:30:00,59.9,59.9,59.8,59.86,1700.0,41.1773,41.1773,41.1086,41.1498,1700.0
2004-04-30 12:00:00,59.88,59.88,59.88,59.88,1800.0,41.1636,41.1636,41.1636,41.1636,1800.0
2004-04-30 12:30:00,59.88,59.89,59.64,59.64,1300.0,41.1636,41.1705,40.9986,40.9986,1300.0
2004-04-30 13:00:00,59.82,59.82,59.75,59.76,1800.0,41.1223,41.1223,41.0742,41.0811,1800.0
2004-04-30 13:30:00,59.69,59.93,59.69,59.84,3800.0,41.033,41.198,41.033,41.1361,3800.0
2004-04-30 14:00:00,59.84,59.91,59.68,59.81,52800.0,41.1361,41.1842,41.0261,41.1155,52800.0
2004-04-30 14:30:00,59.79,59.94,59.79,59.8,1100.0,41.1017,41.2048,41.1017,41.1086,1100.0
2004-04-30 15:00:00,59.64,59.64,59.4,59.52,5700.0,40.9986,40.9986,40.8336,40.9161,5700.0
2004-04-30 15:30:00,59.48,59.59,59.48,59.59,400.0,40.8886,40.9642,40.8886,40.9642,400.0
2004-04-30 16:00:00,59.59,59.59,59.59,59.59,0.0,40.9642,40.9642,40.9642,40.9642,0.0
2004-05-03 09:30:00,59.65,59.69,59.6,59.68,3000.0,41.0055,41.033,40.9711,41.0261,3000.0
2004-05-03 10:00:00,59.82,59.82,59.58,59.8,8100.0,41.1223,41.1223,40.9574,41.1086,8100.0
2004-05-03 10:30:00,59.88,59.91,59.81,59.91,3100.0,41.1636,41.1842,41.1155,41.1842,3100.0
2004-05-03 11:00:00,59.91,60.02,59.91,59.97,6700.0,41.1842,41.2598,41.1842,41.2255,6700.0
2004-05-03 11:30:00,59.95,59.95,59.86,59.9,4600.0,41.2117,41.2117,41.1498,41.1773,4600.0
2004-05-03 12:00:00,59.9,59.97,59.85,59.85,8300.0,41.1773,41.2255,41.143,41.143,8300.0
2004-05-03 12:30:00,59.86,59.96,59.86,59.9,6700.0,41.1498,41.2186,41.1498,41.1773,6700.0
2004-05-03 13:00:00,59.84,59.84,59.84,59.84,100.0,41.1361,41.1361,41.1361,41.1361,100.0
2004-05-03 13:30:00,59.83,59.83,59.71,59.83,600.0,41.1292,41.1292,41.0467,41.1292,600.0
2004-05-03 14:00:00,59.78,59.97,59.77,59.92,9000.0,41.0948,41.2255,41.088,41.1911,9000.0
2004-05-03 14:30:00,59.92,59.95,59.66,59.67,14700.0,41.1911,41.2117,41.0124,41.0192,14700.0
2004-05-03 15:00:00,59.67,59.85,59.67,59.8,21100.0,41.0192,41.143,41.0192,41.1086,21100.0
2004-05-03 15:30:00,59.79,60.02,59.79,60.02,16700.0,41.1017,41.2598,41.1017,41.2598,16700.0
2004-05-03 16:00:00,60.02,60.02,60.02,60.02,0.0,41.2598,41.2598,41.2598,41.2598,0.0
2004-05-04 09:30:00,60.05,60.11,59.91,60.04,2100.0,41.2805,41.3217,41.1842,41.2736,2100.0
2004-05-04 10:00:00,60.08,60.11,60.07,60.11,1000.0,41.3011,41.3217,41.2942,41.3217,1000.0
2004-05-04 10:30:00,60.01,60.05,60.01,60.05,9700.0,41.253,41.2805,41.253,41.2805,9700.0
2004-05-04 11:00:00,60.04,60.05,60.0,60.02,4800.0,41.2736,41.2805,41.2461,41.2598,4800.0
2004-05-04 11:30:00,60.0,60.0,59.9,60.0,37300.0,41.2461,41.2461,41.1773,41.2461,37300.0
2004-05-04 12:00:00,59.89,59.92,59.89,59.91,12000.0,41.1705,41.1911,41.1705,41.1842,12000.0
2004-05-04 12:30:00,59.87,59.88,59.74,59.78,1500.0,41.1567,41.1636,41.0673,41.0948,1500.0
2004-05-04 13:00:00,59.88,59.88,59.88,59.88,2100.0,41.1636,41.1636,41.1636,41.1636,2100.0
2004-05-04 13:30:00,59.97,59.97,59.91,59.91,1700.0,41.2255,41.2255,41.1842,41.1842,1700.0
2004-05-04 14:00:00,59.96,60.16,59.83,60.07,14800.0,41.2186,41.3561,41.1292,41.2942,14800.0
2004-05-04 14:30:00,60.17,60.46,60.09,60.46,10100.0,41.3629,41.5623,41.3079,41.5623,10100.0
2004-05-04 15:00:00,60.41,60.41,60.06,60.06,2000.0,41.5279,41.5279,41.2873,41.2873,2000.0
2004-05-04 15:30:00,59.96,60.17,59.96,60.17,1600.0,41.2186,41.3629,41.2186,41.3629,1600.0
2004-05-04 16:00:00,60.15,60.15,60.15,60.15,100.0,41.3492,41.3492,41.3492,41.3492,100.0
2004-05-05 09:30:00,60.0,60.19,60.0,60.0,3300.0,41.2461,41.3767,41.2461,41.2461,3300.0
2004-05-05 10:00:00,60.27,60.36,60.14,60.36,700.0,41.4317,41.4936,41.3423,41.4936,700.0
2004-05-05 10:30:00,60.38,60.38,60.38,60.38,100.0,41.5073,41.5073,41.5073,41.5073,100.0
2004-05-05 11:00:00,60.29,60.29,60.21,60.26,31700.0,41.4454,41.4454,41.3904,41.4248,31700.0
2004-05-05 11:30:00,60.34,60.35,60.3,60.3,3800.0,41.4798,41.4867,41.4523,41.4523,3800.0
2004-05-05 12:00:00,60.32,60.32,60.28,60.28,2800.0,41.4661,41.4661,41.4386,41.4386,2800.0
2004-05-05 12:30:00,60.15,60.19,60.13,60.19,1800.0,41.3492,41.3767,41.3354,41.3767,1800.0
2004-05-05 13:00:00,60.19,60.19,60.12,60.19,400.0,41.3767,41.3767,41.3286,41.3767,400.0
2004-05-05 13:30:00,60.19,60.33,60.17,60.33,2800.0,41.3767,41.4729,41.3629,41.4729,2800.0
2004-05-05 14:00:00,60.32,60.4,60.32,60.4,2600.0,41.4661,41.5211,41.4661,41.5211,2600.0
2004-05-05 14:30:00,60.38,60.4,60.29,60.29,2800.0,41.5073,41.5211,41.4454,41.4454,2800.0
2004-05-05 15:00:00,60.34,60.43,60.34,60.4,900.0,41.4798,41.5417,41.4798,41.5211,900.0
2004-05-05 15:30:00,60.4,60.4,60.29,60.32,9800.0,41.5211,41.5211,41.4454,41.4661,9800.0
2004-05-05 16:00:00,60.25,60.25,60.25,60.25,100.0,41.4179,41.4179,41.4179,41.4179,100.0
2004-05-06 09:30:00,60.0,60.04,59.9,60.01,16200.0,41.2461,41.2736,41.1773,41.253,16200.0
2004-05-06 10:00:00,60.0,60.1,59.9,59.92,1600.0,41.2461,41.3148,41.1773,41.1911,1600.0
2004-05-06 10:30:00,59.75,59.75,59.64,59.66,4700.0,41.0742,41.0742,40.9986,41.0124,4700.0
2004-05-06 11:00:00,59.71,59.71,59.62,59.71,900.0,41.0467,41.0467,40.9849,41.0467,900.0
2004-05-06 11:30:00,59.7,59.74,59.62,59.69,1600.0,41.0398,41.0673,40.9849,41.033,1600.0
2004-05-06 12:00:00,59.63,59.72,59.63,59.72,400.0,40.9917,41.0536,40.9917,41.0536,400.0
2004-05-06 12:30:00,59.59,59.59,59.44,59.52,21900.0,40.9642,40.9642,40.8611,40.9161,21900.0
2004-05-06 13:00:00,59.61,59.66,59.55,59.59,14300.0,40.978,41.0124,40.9367,40.9642,14300.0
2004-05-06 13:30:00,59.65,59.65,59.59,59.64,7700.0,41.0055,41.0055,40.9642,40.9986,7700.0
2004-05-06 14:00:00,59.6,59.71,59.49,59.63,35100.0,40.9711,41.0467,40.8955,40.9917,35100.0
2004-05-06 14:30:00,59.68,59.72,59.64,59.72,500.0,41.0261,41.0536,40.9986,41.0536,500.0
2004-05-06 15:00:00,59.76,59.81,59.73,59.81,1900.0,41.0811,41.1155,41.0605,41.1155,1900.0
2004-05-06 15:30:00,59.87,59.97,59.87,59.93,2500.0,41.1567,41.2255,41.1567,41.198,2500.0
2004-05-06 16:00:00,59.89,59.89,59.89,59.89,200.0,41.1705,41.1705,41.1705,41.1705,200.0
2004-05-07 09:30:00,59.6,60.0,59.6,59.75,7500.0,40.9711,41.2461,40.9711,41.0742,7500.0
2004-05-07 10:00:00,59.55,59.55,59.55,59.55,200.0,40.9367,40.9367,40.9367,40.9367,200.0
2004-05-07 10:30:00,59.55,59.55,59.55,59.55,0.0,40.9367,40.9367,40.9367,40.9367,0.0
2004-05-07 11:00:00,59.63,59.69,59.58,59.6,2700.0,40.9917,41.033,40.9574,40.9711,2700.0
2004-05-07 11:30:00,59.62,59.64,59.62,59.64,3300.0,40.9849,40.9986,40.9849,40.9986,3300.0
2004-05-07 12:00:00,59.59,59.59,59.54,59.54,1200.0,40.9642,40.9642,40.9299,40.9299,1200.0
2004-05-07 12:30:00,59.63,59.63,59.61,59.62,700.0,40.9917,40.9917,40.978,40.9849,700.0
2004-05-07 13:00:00,59.63,59.72,59.62,59.65,2700.0,40.9917,41.0536,40.9849,41.0055,2700.0
2004-05-07 13:30:00,59.61,59.61,59.54,59.54,1800.0,40.978,40.978,40.9299,40.9299,1800.0
2004-05-07 14:00:00,59.42,59.42,59.42,59.42,100.0,40.8474,40.8474,40.8474,40.8474,100.0
2004-05-07 14:30:00,59.26,59.31,59.06,59.22,42600.0,40.7374,40.7717,40.5999,40.7099,42600.0
2004-05-07 15:00:00,59.24,59.26,59.11,59.16,4600.0,40.7236,40.7374,40.6343,40.6686,4600.0
2004-05-07 15:30:00,59.11,59.22,58.95,58.95,8900.0,40.6343,40.7099,40.5243,40.5243,8900.0
2004-05-07 16:00:00,58.99,58.99,58.99,58.99,600.0,40.5518,40.5518,40.5518,40.5518,600.0
2004-05-10 09:30:00,58.35,58.61,58.35,58.48,9600.0,40.1118,40.2905,40.1118,40.2012,9600.0
2004-05-10 10:00:00,58.36,58.36,58.11,58.22,13500.0,40.1187,40.1187,39.9468,40.0224,13500.0
2004-05-10 10:30:00,58.34,58.34,58.03,58.25,20800.0,40.1049,40.1049,39.8918,40.0431,20800.0
2004-05-10 11:00:00,58.25,58.25,57.91,57.95,7300.0,40.0431,40.0431,39.8093,39.8368,7300.0
2004-05-10 11:30:00,57.95,58.17,57.88,58.14,11200.0,39.8368,39.9881,39.7887,39.9675,11200.0
2004-05-10 12:00:00,58.08,58.26,58.08,58.26,5900.0,39.9262,40.0499,39.9262,40.0499,5900.0
2004-05-10 12:30:00,58.3,58.48,58.28,58.48,1100.0,40.0774,40.2012,40.0637,40.2012,1100.0
2004-05-10 13:00:00,58.5,58.51,58.5,58.51,600.0,40.2149,40.2218,40.2149,40.2218,600.0
2004-05-10 13:30:00,58.48,58.48,58.24,58.28,2800.0,40.2012,40.2012,40.0362,40.0637,2800.0
2004-05-10 14:00:00,58.2,58.29,58.2,58.28,7700.0,40.0087,40.0706,40.0087,40.0637,7700.0
2004-05-10 14:30:00,58.19,58.19,58.03,58.18,7900.0,40.0018,40.0018,39.8918,39.9949,7900.0
2004-05-10 15:00:00,58.2,58.3,58.09,58.2,8200.0,40.0087,40.0774,39.9331,40.0087,8200.0
2004-05-10 15:30:00,58.07,58.34,58.01,58.34,13800.0,39.9193,40.1049,39.8781,40.1049,13800.0
2004-05-10 16:00:00,58.34,58.34,58.34,58.34,0.0,40.1049,40.1049,40.1049,40.1049,0.0
2004-05-11 09:30:00,58.3,58.7,58.3,58.69,13400.0,40.0774,40.3524,40.0774,40.3455,13400.0
2004-05-11 10:00:00,58.69,58.69,58.59,58.64,8300.0,40.3455,40.3455,40.2768,40.3112,8300.0
2004-05-11 10:30:00,58.6,58.75,58.6,58.71,6800.0,40.2837,40.3868,40.2837,40.3593,6800.0
2004-05-11 11:00:00,58.7,58.82,58.7,58.82,1300.0,40.3524,40.4349,40.3524,40.4349,1300.0
2004-05-11 11:30:00,58.76,58.83,58.76,58.76,4800.0,40.3937,40.4418,40.3937,40.3937,4800.0
2004-05-11 12:00:00,58.76,58.78,58.75,58.77,2200.0,40.3937,40.4074,40.3868,40.4005,2200.0
2004-05-11 12:30:00,58.72,58.73,58.64,58.73,1200.0,40.3662,40.373,40.3112,40.373,1200.0
2004-05-11 13:00:00,58.74,58.75,58.64,58.65,2100.0,40.3799,40.3868,40.3112,40.318,2100.0
2004-05-11 13:30:00,58.67,58.67,58.52,58.52,1800.0,40.3318,40.3318,40.2287,40.2287,1800.0
2004-05-11 14:00:00,58.56,58.72,58.54,58.72,3100.0,40.2562,40.3662,40.2424,40.3662,3100.0
2004-05-11 14:30:00,58.75,58.76,58.69,58.69,2100.0,40.3868,40.3937,40.3455,40.3455,2100.0
2004-05-11 15:00:00,58.76,58.76,58.58,58.66,2600.0,40.3937,40.3937,40.2699,40.3249,2600.0
2004-05-11 15:30:00,58.67,58.85,58.61,58.85,4600.0,40.3318,40.4555,40.2905,40.4555,4600.0
2004-05-11 16:00:00,58.85,58.85,58.85,58.85,0.0,40.4555,40.4555,40.4555,40.4555,0.0
2004-05-12 09:30:00,58.67,58.67,58.43,58.55,5300.0,40.3318,40.3318,40.1668,40.2493,5300.0
2004-05-12 10:00:00,58.47,58.47,58.29,58.29,3400.0,40.1943,40.1943,40.0706,40.0706,3400.0
2004-05-12 10:30:00,58.25,58.26,58.15,58.25,13000.0,40.0431,40.0499,39.9743,40.0431,13000.0
2004-05-12 11:00:00,58.18,58.18,58.01,58.09,1400.0,39.9949,39.9949,39.8781,39.9331,1400.0
2004-05-12 11:30:00,58.04,58.14,58.04,58.07,6300.0,39.8987,39.9675,39.8987,39.9193,6300.0
2004-05-12 12:00:00,57.98,57.99,57.88,57.88,3000.0,39.8575,39.8643,39.7887,39.7887,3000.0
2004-05-12 12:30:00,57.83,58.06,57.83,57.96,17700.0,39.7543,39.9125,39.7543,39.8437,17700.0
2004-05-12 13:00:00,58.07,58.07,57.98,57.98,2400.0,39.9193,39.9193,39.8575,39.8575,2400.0
2004-05-12 13:30:00,57.99,57.99,57.8,57.86,1200.0,39.8643,39.8643,39.7337,39.775,1200.0
2004-05-12 14:00:00,57.87,58.02,57.87,57.97,13500.0,39.7818,39.885,39.7818,39.8506,13500.0
2004-05-12 14:30:00,58.07,58.29,58.07,58.2,8000.0,39.9193,40.0706,39.9193,40.0087,8000.0
2004-05-12 15:00:00,58.24,58.66,58.24,58.66,10000.0,40.0362,40.3249,40.0362,40.3249,10000.0
2004-05-12 15:30:00,58.59,58.89,58.59,58.82,2100.0,40.2768,40.483,40.2768,40.4349,2100.0
2004-05-12 16:00:00,58.82,58.82,58.82,58.82,0.0,40.4349,40.4349,40.4349,40.4349,0.0
2004-05-13 09:30:00,58.75,58.89,58.6,58.89,2400.0,40.3868,40.483,40.2837,40.483,2400.0
2004-05-13 10:00:00,58.78,58.98,58.56,58.98,3100.0,40.4074,40.5449,40.2562,40.5449,3100.0
2004-05-13 10:30:00,58.9,58.97,58.83,58.97,28100.0,40.4899,40.538,40.4418,40.538,28100.0
2004-05-13 11:00:00,58.95,58.97,58.92,58.97,27700.0,40.5243,40.538,40.5036,40.538,27700.0
2004-05-13 11:30:00,58.91,59.2,58.91,59.2,2600.0,40.4968,40.6961,40.4968,40.6961,2600.0
2004-05-13 12:00:00,59.16,59.16,58.94,58.94,3900.0,40.6686,40.6686,40.5174,40.5174,3900.0
2004-05-13 12:30:00,59.03,59.03,58.87,58.9,1300.0,40.5793,40.5793,40.4693,40.4899,1300.0
2004-05-13 13:00:00,58.94,58.94,58.92,58.92,400.0,40.5174,40.5174,40.5036,40.5036,400.0
2004-05-13 13:30:00,58.85,58.85,58.72,58.79,2900.0,40.4555,40.4555,40.3662,40.4143,2900.0
2004-05-13 14:00:00,58.78,58.79,58.63,58.77,3000.0,40.4074,40.4143,40.3043,40.4005,3000.0
2004-05-13 14:30:00,58.73,58.79,58.69,58.75,7500.0,40.373,40.4143,40.3455,40.3868,7500.0
2004-05-13 15:00:00,58.78,58.98,58.78,58.85,6600.0,40.4074,40.5449,40.4074,40.4555,6600.0
2004-05-13 15:30:00,58.86,58.89,58.81,58.89,1700.0,40.4624,40.483,40.428,40.483,1700.0
2004-05-13 16:00:00,58.86,58.86,58.84,58.84,15400.0,40.4624,40.4624,40.4487,40.4487,15400.0
2004-05-14 09:30:00,58.9,58.99,58.66,58.72,5900.0,40.4899,40.5518,40.3249,40.3662,5900.0
2004-05-14 10:00:00,58.42,58.56,58.42,58.52,2500.0,40.1599,40.2562,40.1599,40.2287,2500.0
2004-05-14 10:30:00,58.54,58.92,58.54,58.92,5900.0,40.2424,40.5036,40.2424,40.5036,5900.0
2004-05-14 11:00:00,58.84,58.88,58.78,58.79,3200.0,40.4487,40.4762,40.4074,40.4143,3200.0
2004-05-14 11:30:00,58.66,58.7,58.65,58.65,2600.0,40.3249,40.3524,40.318,40.318,2600.0
2004-05-14 12:00:00,58.7,58.89,58.7,58.89,2400.0,40.3524,40.483,40.3524,40.483,2400.0
2004-05-14 12:30:00,58.84,59.0,58.84,59.0,600.0,40.4487,40.5586,40.4487,40.5586,600.0
2004-05-14 13:00:00,58.99,59.12,58.9,58.91,5000.0,40.5518,40.6411,40.4899,40.4968,5000.0
2004-05-14 13:30:00,58.97,58.99,58.95,58.95,600.0,40.538,40.5518,40.5243,40.5243,600.0
2004-05-14 14:00:00,59.01,59.15,59.01,59.05,2200.0,40.5655,40.6618,40.5655,40.593,2200.0
2004-05-14 14:30:00,59.08,59.08,58.98,59.07,4000.0,40.6136,40.6136,40.5449,40.6068,4000.0
2004-05-14 15:00:00,58.99,58.99,58.79,58.79,1800.0,40.5518,40.5518,40.4143,40.4143,1800.0
2004-05-14 15:30:00,58.86,58.9,58.77,58.82,2800.0,40.4624,40.4899,40.4005,40.4349,2800.0
2004-05-14 16:00:00,58.81,58.81,58.81,58.81,800.0,40.428,40.428,40.428,40.428,800.0
2004-05-17 09:30:00,58.32,58.32,58.12,58.17,7200.0,40.0912,40.0912,39.9537,39.9881,7200.0
2004-05-17 10:00:00,58.06,58.06,57.92,57.99,3800.0,39.9125,39.9125,39.8162,39.8643,3800.0
2004-05-17 10:30:00,58.33,58.33,58.2,58.28,4700.0,40.0981,40.0981,40.0087,40.0637,4700.0
2004-05-17 11:00:00,58.21,58.38,58.2,58.27,7700.0,40.0156,40.1324,40.0087,40.0568,7700.0
2004-05-17 11:30:00,58.39,58.4,58.35,58.4,1300.0,40.1393,40.1462,40.1118,40.1462,1300.0
2004-05-17 12:00:00,58.35,58.35,58.28,58.28,3300.0,40.1118,40.1118,40.0637,40.0637,3300.0
2004-05-17 12:30:00,58.31,58.31,58.17,58.23,13800.0,40.0843,40.0843,39.9881,40.0293,13800.0
2004-05-17 13:00:00,58.29,58.29,58.17,58.19,4000.0,40.0706,40.0706,39.9881,40.0018,4000.0
2004-05-17 13:30:00,58.23,58.23,58.09,58.11,1200.0,40.0293,40.0293,39.9331,39.9468,1200.0
2004-05-17 14:00:00,58.16,58.38,58.15,58.29,21700.0,39.9812,40.1324,39.9743,40.0706,21700.0
2004-05-17 14:30:00,58.33,58.33,58.25,58.3,2200.0,40.0981,40.0981,40.0431,40.0774,2200.0
2004-05-17 15:00:00,58.35,58.37,58.28,58.28,3800.0,40.1118,40.1256,40.0637,40.0637,3800.0
2004-05-17 15:30:00,58.25,58.25,58.11,58.2,11200.0,40.0431,40.0431,39.9468,40.0087,11200.0
2004-05-17 16:00:00,58.2,58.2,58.2,58.2,0.0,40.0087,40.0087,40.0087,40.0087,0.0
2004-05-18 09:30:00,58.6,58.6,58.45,58.48,5900.0,40.2837,40.2837,40.1806,40.2012,5900.0
2004-05-18 10:00:00,58.51,58.6,58.43,58.53,3500.0,40.2218,40.2837,40.1668,40.2356,3500.0
2004-05-18 10:30:00,58.59,58.67,58.59,58.67,400.0,40.2768,40.3318,40.2768,40.3318,400.0
2004-05-18 11:00:00,58.59,58.69,58.59,58.63,1200.0,40.2768,40.3455,40.2768,40.3043,1200.0
2004-05-18 11:30:00,58.64,58.66,58.62,58.65,16200.0,40.3112,40.3249,40.2974,40.318,16200.0
2004-05-18 12:00:00,58.69,58.74,58.64,58.64,1500.0,40.3455,40.3799,40.3112,40.3112,1500.0
2004-05-18 12:30:00,58.73,58.73,58.61,58.65,2800.0,40.373,40.373,40.2905,40.318,2800.0
2004-05-18 13:00:00,58.65,58.67,58.58,58.64,5800.0,40.318,40.3318,40.2699,40.3112,5800.0
2004-05-18 13:30:00,58.66,58.69,58.62,58.62,4900.0,40.3249,40.3455,40.2974,40.2974,4900.0
2004-05-18 14:00:00,58.57,58.67,58.57,58.66,19600.0,40.263,40.3318,40.263,40.3249,19600.0
2004-05-18 14:30:00,58.69,58.7,58.63,58.63,1100.0,40.3455,40.3524,40.3043,40.3043,1100.0
2004-05-18 15:00:00,58.64,58.64,58.55,58.61,3200.0,40.3112,40.3112,40.2493,40.2905,3200.0
2004-05-18 15:30:00,58.66,58.67,58.58,58.66,7300.0,40.3249,40.3318,40.2699,40.3249,7300.0
2004-05-18 16:00:00,58.66,58.66,58.66,58.66,0.0,40.3249,40.3249,40.3249,40.3249,0.0
2004-05-19 09:30:00,59.15,59.15,59.03,59.13,5600.0,40.6618,40.6618,40.5793,40.648,5600.0
2004-05-19 10:00:00,59.28,59.36,59.28,59.34,3800.0,40.7511,40.8061,40.7511,40.7924,3800.0
2004-05-19 10:30:00,59.36,59.36,59.35,59.36,2000.0,40.8061,40.8061,40.7992,40.8061,2000.0
2004-05-19 11:00:00,59.32,59.32,59.26,59.26,2700.0,40.7786,40.7786,40.7374,40.7374,2700.0
2004-05-19 11:30:00,59.27,59.3,59.25,59.3,600.0,40.7443,40.7649,40.7305,40.7649,600.0
2004-05-19 12:00:00,59.3,59.32,59.3,59.32,1400.0,40.7649,40.7786,40.7649,40.7786,1400.0
2004-05-19 12:30:00,59.24,59.24,59.18,59.18,700.0,40.7236,40.7236,40.6824,40.6824,700.0
2004-05-19 13:00:00,59.24,59.24,59.15,59.22,5400.0,40.7236,40.7236,40.6618,40.7099,5400.0
2004-05-19 13:30:00,59.19,59.26,59.11,59.26,2600.0,40.6893,40.7374,40.6343,40.7374,2600.0
2004-05-19 14:00:00,59.28,59.28,58.95,58.97,7300.0,40.7511,40.7511,40.5243,40.538,7300.0
2004-05-19 14:30:00,58.91,58.98,58.91,58.98,1900.0,40.4968,40.5449,40.4968,40.5449,1900.0
2004-05-19 15:00:00,58.8,58.82,58.79,58.82,3300.0,40.4212,40.4349,40.4143,40.4349,3300.0
2004-05-19 15:30:00,58.61,58.69,58.5,58.55,11900.0,40.2905,40.3455,40.2149,40.2493,11900.0
2004-05-19 16:00:00,58.55,58.55,58.55,58.55,0.0,40.2493,40.2493,40.2493,40.2493,0.0
2004-05-20 09:30:00,58.6,58.71,58.54,58.71,14400.0,40.2837,40.3593,40.2424,40.3593,14400.0
2004-05-20 10:00:00,58.55,58.64,58.54,58.55,23400.0,40.2493,40.3112,40.2424,40.2493,23400.0
2004-05-20 10:30:00,58.61,58.61,58.56,58.6,2600.0,40.2905,40.2905,40.2562,40.2837,2600.0
2004-05-20 11:00:00,58.51,58.51,58.5,58.5,600.0,40.2218,40.2218,40.2149,40.2149,600.0
2004-05-20 11:30:00,58.58,58.59,58.58,58.59,2000.0,40.2699,40.2768,40.2699,40.2768,2000.0
2004-05-20 12:00:00,58.5,58.5,58.43,58.47,4000.0,40.2149,40.2149,40.1668,40.1943,4000.0
2004-05-20 12:30:00,58.34,58.5,58.33,58.5,8600.0,40.1049,40.2149,40.0981,40.2149,8600.0
2004-05-20 13:00:00,58.5,58.5,58.45,58.47,400.0,40.2149,40.2149,40.1806,40.1943,400.0
2004-05-20 13:30:00,58.53,58.6,58.44,58.55,6300.0,40.2356,40.2837,40.1737,40.2493,6300.0
2004-05-20 14:00:00,58.53,58.65,58.52,58.52,2000.0,40.2356,40.318,40.2287,40.2287,2000.0
2004-05-20 14:30:00,58.53,58.55,58.5,58.52,1700.0,40.2356,40.2493,40.2149,40.2287,1700.0
2004-05-20 15:00:00,58.52,58.57,58.52,58.57,2200.0,40.2287,40.263,40.2287,40.263,2200.0
2004-05-20 15:30:00,58.54,58.6,58.53,58.55,44600.0,40.2424,40.2837,40.2356,40.2493,44600.0
2004-05-20 16:00:00,58.55,58.55,58.55,58.55,0.0,40.2493,40.2493,40.2493,40.2493,0.0
2004-05-21 09:30:00,58.6,58.75,58.6,58.73,800.0,40.2837,40.3868,40.2837,40.373,800.0
2004-05-21 10:00:00,58.7,58.72,58.67,58.67,6700.0,40.3524,40.3662,40.3318,40.3318,6700.0
2004-05-21 10:30:00,58.65,58.75,58.65,58.75,1600.0,40.318,40.3868,40.318,40.3868,1600.0
2004-05-21 11:00:00,58.94,58.94,58.92,58.93,3500.0,40.5174,40.5174,40.5036,40.5105,3500.0
2004-05-21 11:30:00,59.0,59.0,59.0,59.0,200.0,40.5586,40.5586,40.5586,40.5586,200.0
2004-05-21 12:00:00,58.9,58.98,58.88,58.98,1700.0,40.4899,40.5449,40.4762,40.5449,1700.0
2004-05-21 12:30:00,58.98,58.98,58.91,58.91,400.0,40.5449,40.5449,40.4968,40.4968,400.0
2004-05-21 13:00:00,58.9,58.9,58.9,58.9,2500.0,40.4899,40.4899,40.4899,40.4899,2500.0
2004-05-21 13:30:00,58.9,58.9,58.7,58.7,2100.0,40.4899,40.4899,40.3524,40.3524,2100.0
2004-05-21 14:00:00,58.73,58.73,58.73,58.73,300.0,40.373,40.373,40.373,40.373,300.0
2004-05-21 14:30:00,58.74,58.74,58.62,58.62,1100.0,40.3799,40.3799,40.2974,40.2974,1100.0
2004-05-21 15:00:00,58.52,58.68,58.52,58.68,400.0,40.2287,40.3387,40.2287,40.3387,400.0
2004-05-21 15:30:00,58.74,58.78,58.58,58.78,3500.0,40.3799,40.4074,40.2699,40.4074,3500.0
2004-05-21 16:00:00,58.78,58.78,58.78,58.78,400.0,40.4074,40.4074,40.4074,40.4074,400.0
2004-05-24 09:30:00,58.9,59.06,58.9,59.05,1400.0,40.4899,40.5999,40.4899,40.593,1400.0
2004-05-24 10:00:00,59.04,59.04,58.92,58.93,1600.0,40.5861,40.5861,40.5036,40.5105,1600.0
2004-05-24 10:30:00,58.84,59.01,58.84,58.93,7800.0,40.4487,40.5655,40.4487,40.5105,7800.0
2004-05-24 11:00:00,58.95,58.95,58.86,58.86,7300.0,40.5243,40.5243,40.4624,40.4624,7300.0
2004-05-24 11:30:00,58.77,58.82,58.64,58.74,3500.0,40.4005,40.4349,40.3112,40.3799,3500.0
2004-05-24 12:00:00,58.79,58.79,58.66,58.66,3900.0,40.4143,40.4143,40.3249,40.3249,3900.0
2004-05-24 12:30:00,58.72,58.72,58.64,58.71,1300.0,40.3662,40.3662,40.3112,40.3593,1300.0
2004-05-24 13:00:00,58.68,58.77,58.68,58.77,1100.0,40.3387,40.4005,40.3387,40.4005,1100.0
2004-05-24 13:30:00,58.78,58.94,58.78,58.94,181700.0,40.4074,40.5174,40.4074,40.5174,181700.0
2004-05-24 14:00:00,58.83,58.83,58.7,58.77,12300.0,40.4418,40.4418,40.3524,40.4005,12300.0
2004-05-24 14:30:00,58.79,58.81,58.7,58.8,4100.0,40.4143,40.428,40.3524,40.4212,4100.0
2004-05-24 15:00:00,58.85,58.86,58.78,58.86,1600.0,40.4555,40.4624,40.4074,40.4624,1600.0
2004-05-24 15:30:00,58.87,58.96,58.78,58.89,2900.0,40.4693,40.5311,40.4074,40.483,2900.0
2004-05-24 16:00:00,58.88,58.88,58.88,58.88,400.0,40.4762,40.4762,40.4762,40.4762,400.0
2004-05-25 09:30:00,58.88,58.88,58.61,58.76,10400.0,40.4762,40.4762,40.2905,40.3937,10400.0
2004-05-25 10:00:00,58.78,58.91,58.69,58.91,3300.0,40.4074,40.4968,40.3455,40.4968,3300.0
2004-05-25 10:30:00,59.0,59.0,58.95,58.98,2600.0,40.5586,40.5586,40.5243,40.5449,2600.0
2004-05-25 11:00:00,58.91,58.95,58.91,58.95,200.0,40.4968,40.5243,40.4968,40.5243,200.0
2004-05-25 11:30:00,58.95,58.95,58.95,58.95,0.0,40.5243,40.5243,40.5243,40.5243,0.0
2004-05-25 12:00:00,59.07,59.2,59.07,59.2,2100.0,40.6068,40.6961,40.6068,40.6961,2100.0
2004-05-25 12:30:00,59.1,59.28,59.1,59.28,2800.0,40.6274,40.7511,40.6274,40.7511,2800.0
2004-05-25 13:00:00,59.34,59.37,59.29,59.37,4100.0,40.7924,40.813,40.758,40.813,4100.0
2004-05-25 13:30:00,59.33,59.6,59.33,59.52,3700.0,40.7855,40.9711,40.7855,40.9161,3700.0
2004-05-25 14:00:00,59.55,59.55,59.51,59.53,1100.0,40.9367,40.9367,40.9092,40.923,1100.0
2004-05-25 14:30:00,59.51,59.51,59.51,59.51,900.0,40.9092,40.9092,40.9092,40.9092,900.0
2004-05-25 15:00:00,59.51,59.66,59.51,59.66,3400.0,40.9092,41.0124,40.9092,41.0124,3400.0
2004-05-25 15:30:00,59.75,59.79,59.71,59.79,800.0,41.0742,41.1017,41.0467,41.1017,800.0
2004-05-25 16:00:00,59.79,59.79,59.79,59.79,0.0,41.1017,41.1017,41.1017,41.1017,0.0
2004-05-26 09:30:00,59.8,59.8,59.71,59.8,10400.0,41.1086,41.1086,41.0467,41.1086,10400.0
2004-05-26 10:00:00,59.81,59.83,59.7,59.74,7000.0,41.1155,41.1292,41.0398,41.0673,7000.0
2004-05-26 10:30:00,59.7,59.9,59.6,59.84,7500.0,41.0398,41.1773,40.9711,41.1361,7500.0
2004-05-26 11:00:00,59.84,59.86,59.78,59.78,10200.0,41.1361,41.1498,41.0948,41.0948,10200.0
2004-05-26 11:30:00,59.78,59.85,59.74,59.85,4400.0,41.0948,41.143,41.0673,41.143,4400.0
2004-05-26 12:00:00,59.89,59.95,59.85,59.91,6200.0,41.1705,41.2117,41.143,41.1842,6200.0
2004-05-26 12:30:00,59.95,59.96,59.9,59.9,3400.0,41.2117,41.2186,41.1773,41.1773,3400.0
2004-05-26 13:00:00,59.94,59.94,59.85,59.91,14000.0,41.2048,41.2048,41.143,41.1842,14000.0
2004-05-26 13:30:00,59.92,59.99,59.85,59.91,12000.0,41.1911,41.2392,41.143,41.1842,12000.0
2004-05-26 14:00:00,59.9,60.0,59.85,59.94,12100.0,41.1773,41.2461,41.143,41.2048,12100.0
2004-05-26 14:30:00,59.94,60.06,59.87,60.0,16900.0,41.2048,41.2873,41.1567,41.2461,16900.0
2004-05-26 15:00:00,59.98,60.03,59.88,59.88,7700.0,41.2323,41.2667,41.1636,41.1636,7700.0
2004-05-26 15:30:00,59.85,60.0,59.82,59.98,16900.0,41.143,41.2461,41.1223,41.2323,16900.0
2004-05-26 16:00:00,60.02,60.02,60.02,60.02,1200.0,41.2598,41.2598,41.2598,41.2598,1200.0
2004-05-27 09:30:00,60.18,60.2,60.18,60.2,700.0,41.3698,41.3836,41.3698,41.3836,700.0
2004-05-27 10:00:00,60.38,60.45,60.3,60.4,13600.0,41.5073,41.5554,41.4523,41.5211,13600.0
2004-05-27 10:30:00,60.39,60.39,60.31,60.36,2000.0,41.5142,41.5142,41.4592,41.4936,2000.0
2004-05-27 11:00:00,60.36,60.42,60.15,60.16,4500.0,41.4936,41.5348,41.3492,41.3561,4500.0
2004-05-27 11:30:00,60.06,60.2,60.06,60.2,2100.0,41.2873,41.3836,41.2873,41.3836,2100.0
2004-05-27 12:00:00,60.06,60.06,60.06,60.06,800.0,41.2873,41.2873,41.2873,41.2873,800.0
2004-05-27 12:30:00,60.09,60.11,60.06,60.11,3100.0,41.3079,41.3217,41.2873,41.3217,3100.0
2004-05-27 13:00:00,60.0,60.05,60.0,60.01,4000.0,41.2461,41.2805,41.2461,41.253,4000.0
2004-05-27 13:30:00,60.07,60.1,60.03,60.03,1000.0,41.2942,41.3148,41.2667,41.2667,1000.0
2004-05-27 14:00:00,60.04,60.2,60.04,60.2,4100.0,41.2736,41.3836,41.2736,41.3836,4100.0
2004-05-27 14:30:00,60.21,60.25,60.13,60.22,10300.0,41.3904,41.4179,41.3354,41.3973,10300.0
2004-05-27 15:00:00,60.24,60.24,60.12,60.12,1000.0,41.4111,41.4111,41.3286,41.3286,1000.0
2004-05-27 15:30:00,60.34,60.37,60.17,60.17,13800.0,41.4798,41.5004,41.3629,41.3629,13800.0
2004-05-27 16:00:00,60.17,60.17,60.17,60.17,0.0,41.3629,41.3629,41.3629,41.3629,0.0
2004-05-28 09:30:00,60.4,60.4,60.17,60.17,3700.0,41.5211,41.5211,41.3629,41.3629,3700.0
2004-05-28 10:00:00,60.2,60.28,60.12,60.21,3100.0,41.3836,41.4386,41.3286,41.3904,3100.0
2004-05-28 10:30:00,60.2,60.23,60.15,60.19,2600.0,41.3836,41.4042,41.3492,41.3767,2600.0
2004-05-28 11:00:00,60.25,60.25,60.14,60.14,600.0,41.4179,41.4179,41.3423,41.3423,600.0
2004-05-28 11:30:00,60.3,60.3,60.14,60.14,2300.0,41.4523,41.4523,41.3423,41.3423,2300.0
2004-05-28 12:00:00,60.28,60.33,60.28,60.33,1300.0,41.4386,41.4729,41.4386,41.4729,1300.0
2004-05-28 12:30:00,60.27,60.28,60.27,60.27,3600.0,41.4317,41.4386,41.4317,41.4317,3600.0
2004-05-28 13:00:00,60.27,60.29,60.27,60.29,4200.0,41.4317,41.4454,41.4317,41.4454,4200.0
2004-05-28 13:30:00,60.23,60.23,60.15,60.15,200.0,41.4042,41.4042,41.3492,41.3492,200.0
2004-05-28 14:00:00,60.2,60.31,60.2,60.31,19900.0,41.3836,41.4592,41.3836,41.4592,19900.0
2004-05-28 14:30:00,60.27,60.32,60.27,60.27,2900.0,41.4317,41.4661,41.4317,41.4317,2900.0
2004-05-28 15:00:00,60.22,60.27,60.22,60.27,72000.0,41.3973,41.4317,41.3973,41.4317,72000.0
2004-05-28 15:30:00,60.32,60.36,60.26,60.32,2000.0,41.4661,41.4936,41.4248,41.4661,2000.0
2004-05-28 16:00:00,60.24,60.24,60.24,60.24,42600.0,41.4111,41.4111,41.4111,41.4111,42600.0
2004-06-01 09:30:00,60.3,60.3,60.28,60.28,800.0,41.4523,41.4523,41.4386,41.4386,800.0
2004-06-01 10:00:00,60.36,60.36,60.24,60.24,1200.0,41.4936,41.4936,41.4111,41.4111,1200.0
2004-06-01 10:30:00,60.29,60.29,60.23,60.23,600.0,41.4454,41.4454,41.4042,41.4042,600.0
2004-06-01 11:00:00,60.28,60.28,60.03,60.04,4800.0,41.4386,41.4386,41.2667,41.2736,4800.0
2004-06-01 11:30:00,60.04,60.12,60.01,60.12,2400.0,41.2736,41.3286,41.253,41.3286,2400.0
2004-06-01 12:00:00,60.14,60.14,60.04,60.08,3200.0,41.3423,41.3423,41.2736,41.3011,3200.0
2004-06-01 12:30:00,60.08,60.08,60.08,60.08,0.0,41.3011,41.3011,41.3011,41.3011,0.0
2004-06-01 13:00:00,60.07,60.18,60.06,60.17,7100.0,41.2942,41.3698,41.2873,41.3629,7100.0
2004-06-01 13:30:00,60.02,60.09,60.02,60.09,200.0,41.2598,41.3079,41.2598,41.3079,200.0
2004-06-01 14:00:00,60.1,60.15,59.84,59.84,3300.0,41.3148,41.3492,41.1361,41.1361,3300.0
2004-06-01 14:30:00,59.87,60.01,59.87,59.97,7400.0,41.1567,41.253,41.1567,41.2255,7400.0
2004-06-01 15:00:00,60.08,60.17,59.98,60.17,4500.0,41.3011,41.3629,41.2323,41.3629,4500.0
2004-06-01 15:30:00,60.28,60.29,60.25,60.25,2200.0,41.4386,41.4454,41.4179,41.4179,2200.0
2004-06-01 16:00:00,60.25,60.25,60.25,60.25,0.0,41.4179,41.4179,41.4179,41.4179,0.0
2004-06-02 09:30:00,60.6,60.6,60.41,60.41,4000.0,41.6585,41.6585,41.5279,41.5279,4000.0
2004-06-02 10:00:00,60.43,60.43,60.27,60.33,1100.0,41.5417,41.5417,41.4317,41.4729,1100.0
2004-06-02 10:30:00,60.32,60.34,60.32,60.34,600.0,41.4661,41.4798,41.4661,41.4798,600.0
2004-06-02 11:00:00,60.22,60.29,60.22,60.29,1600.0,41.3973,41.4454,41.3973,41.4454,1600.0
2004-06-02 11:30:00,60.27,60.27,60.15,60.25,9200.0,41.4317,41.4317,41.3492,41.4179,9200.0
2004-06-02 12:00:00,60.26,60.29,60.24,60.26,3200.0,41.4248,41.4454,41.4111,41.4248,3200.0
2004-06-02 12:30:00,60.35,60.35,60.32,60.32,700.0,41.4867,41.4867,41.4661,41.4661,700.0
2004-06-02 13:00:00,60.28,60.35,60.26,60.35,11000.0,41.4386,41.4867,41.4248,41.4867,11000.0
2004-06-02 13:30:00,60.37,60.41,60.37,60.4,28100.0,41.5004,41.5279,41.5004,41.5211,28100.0
2004-06-02 14:00:00,60.43,60.7,60.42,60.7,3000.0,41.5417,41.7273,41.5348,41.7273,3000.0
2004-06-02 14:30:00,60.7,60.73,60.59,60.65,30100.0,41.7273,41.7479,41.6517,41.6929,30100.0
2004-06-02 15:00:00,60.61,60.66,60.56,60.65,3600.0,41.6654,41.6998,41.631,41.6929,3600.0
2004-06-02 15:30:00,60.6,60.63,60.5,60.61,36800.0,41.6585,41.6792,41.5898,41.6654,36800.0
2004-06-02 16:00:00,60.61,60.61,60.61,60.61,0.0,41.6654,41.6654,41.6654,41.6654,0.0
2004-06-03 09:30:00,60.48,60.48,60.36,60.36,4500.0,41.576,41.576,41.4936,41.4936,4500.0
2004-06-03 10:00:00,60.25,60.31,60.24,60.3,6500.0,41.4179,41.4592,41.4111,41.4523,6500.0
2004-06-03 10:30:00,60.29,60.32,60.28,60.32,4100.0,41.4454,41.4661,41.4386,41.4661,4100.0
2004-06-03 11:00:00,60.32,60.39,60.26,60.28,4900.0,41.4661,41.5142,41.4248,41.4386,4900.0
2004-06-03 11:30:00,60.46,60.46,60.46,60.46,100.0,41.5623,41.5623,41.5623,41.5623,100.0
2004-06-03 12:00:00,60.39,60.49,60.39,60.49,200.0,41.5142,41.5829,41.5142,41.5829,200.0
2004-06-03 12:30:00,60.53,60.54,60.43,60.48,2900.0,41.6104,41.6173,41.5417,41.576,2900.0
2004-06-03 13:00:00,60.46,60.48,60.46,60.46,1800.0,41.5623,41.576,41.5623,41.5623,1800.0
2004-06-03 13:30:00,60.41,60.45,60.34,60.34,13400.0,41.5279,41.5554,41.4798,41.4798,13400.0
2004-06-03 14:00:00,60.31,60.33,60.17,60.17,81100.0,41.4592,41.4729,41.3629,41.3629,81100.0
2004-06-03 14:30:00,60.2,60.27,60.2,60.27,19700.0,41.3836,41.4317,41.3836,41.4317,19700.0
2004-06-03 15:00:00,60.26,60.31,60.23,60.3,3100.0,41.4248,41.4592,41.4042,41.4523,3100.0
2004-06-03 15:30:00,60.18,60.21,60.08,60.08,14000.0,41.3698,41.3904,41.3011,41.3011,14000.0
2004-06-03 16:00:00,60.05,60.05,59.99,59.99,300.0,41.2805,41.2805,41.2392,41.2392,300.0
2004-06-04 09:30:00,60.55,60.55,60.39,60.4,17500.0,41.6242,41.6242,41.5142,41.5211,17500.0
2004-06-04 10:00:00,60.39,60.49,60.39,60.49,2600.0,41.5142,41.5829,41.5142,41.5829,2600.0
2004-06-04 10:30:00,60.51,60.52,60.46,60.52,8600.0,41.5967,41.6035,41.5623,41.6035,8600.0
2004-06-04 11:00:00,60.52,60.56,60.44,60.53,8500.0,41.6035,41.631,41.5486,41.6104,8500.0
2004-06-04 11:30:00,60.47,60.49,60.39,60.45,1700.0,41.5692,41.5829,41.5142,41.5554,1700.0
2004-06-04 12:00:00,60.5,60.56,60.46,60.56,7100.0,41.5898,41.631,41.5623,41.631,7100.0
2004-06-04 12:30:00,60.57,60.72,60.57,60.72,3400.0,41.6379,41.741,41.6379,41.741,3400.0
2004-06-04 13:00:00,60.65,60.66,60.59,60.66,11600.0,41.6929,41.6998,41.6517,41.6998,11600.0
2004-06-04 13:30:00,60.67,60.67,60.53,60.58,2000.0,41.7067,41.7067,41.6104,41.6448,2000.0
2004-06-04 14:00:00,60.52,60.52,60.46,60.52,1400.0,41.6035,41.6035,41.5623,41.6035,1400.0
2004-06-04 14:30:00,60.56,60.59,60.5,60.52,7600.0,41.631,41.6517,41.5898,41.6035,7600.0
2004-06-04 15:00:00,60.46,60.62,60.39,60.54,6600.0,41.5623,41.6723,41.5142,41.6173,6600.0
2004-06-04 15:30:00,60.5,60.5,60.37,60.43,17100.0,41.5898,41.5898,41.5004,41.5417,17100.0
2004-06-04 16:00:00,60.43,60.43,60.43,60.43,0.0,41.5417,41.5417,41.5417,41.5417,0.0
2004-06-07 09:30:00,60.62,60.85,60.62,60.85,5100.0,41.6723,41.8304,41.6723,41.8304,5100.0
2004-06-07 10:00:00,60.85,60.85,60.74,60.81,600.0,41.8304,41.8304,41.7548,41.8029,600.0
2004-06-07 10:30:00,60.77,60.87,60.75,60.84,13100.0,41.7754,41.8441,41.7617,41.8235,13100.0
2004-06-07 11:00:00,60.77,60.95,60.77,60.92,3000.0,41.7754,41.8991,41.7754,41.8785,3000.0
2004-06-07 11:30:00,60.99,61.0,60.9,61.0,25100.0,41.9266,41.9335,41.8648,41.9335,25100.0
2004-06-07 12:00:00,61.0,61.01,60.92,60.99,6400.0,41.9335,41.9404,41.8785,41.9266,6400.0
2004-06-07 12:30:00,60.92,60.96,60.88,60.88,8400.0,41.8785,41.906,41.851,41.851,8400.0
2004-06-07 13:00:00,61.0,61.01,60.95,61.01,3000.0,41.9335,41.9404,41.8991,41.9404,3000.0
2004-06-07 13:30:00,61.04,61.06,61.03,61.06,1700.0,41.961,41.9748,41.9541,41.9748,1700.0
2004-06-07 14:00:00,61.1,61.1,60.99,61.09,6000.0,42.0023,42.0023,41.9266,41.9954,6000.0
2004-06-07 14:30:00,61.06,61.2,61.06,61.2,2300.0,41.9748,42.071,41.9748,42.071,2300.0
2004-06-07 15:00:00,61.24,61.24,61.16,61.16,5500.0,42.0985,42.0985,42.0435,42.0435,5500.0
2004-06-07 15:30:00,61.27,61.34,61.27,61.34,2100.0,42.1191,42.1672,42.1191,42.1672,2100.0
2004-06-07 16:00:00,61.34,61.34,61.34,61.34,0.0,42.1672,42.1672,42.1672,42.1672,0.0
2004-06-08 09:30:00,61.25,61.25,61.11,61.17,6600.0,42.1054,42.1054,42.0091,42.0504,6600.0
2004-06-08 10:00:00,61.13,61.15,61.08,61.15,40300.0,42.0229,42.0366,41.9885,42.0366,40300.0
2004-06-08 10:30:00,61.15,61.21,61.15,61.21,26300.0,42.0366,42.0779,42.0366,42.0779,26300.0
2004-06-08 11:00:00,61.19,61.2,61.13,61.19,1800.0,42.0641,42.071,42.0229,42.0641,1800.0
2004-06-08 11:30:00,61.16,61.19,61.09,61.14,18800.0,42.0435,42.0641,41.9954,42.0298,18800.0
2004-06-08 12:00:00,61.19,61.29,61.14,61.21,76300.0,42.0641,42.1329,42.0298,42.0779,76300.0
2004-06-08 12:30:00,61.21,61.29,61.2,61.24,21900.0,42.0779,42.1329,42.071,42.0985,21900.0
2004-06-08 13:00:00,61.2,61.27,61.2,61.24,2700.0,42.071,42.1191,42.071,42.0985,2700.0
2004-06-08 13:30:00,61.22,61.33,61.22,61.3,30000.0,42.0847,42.1604,42.0847,42.1397,30000.0
2004-06-08 14:00:00,61.3,61.36,61.27,61.36,15100.0,42.1397,42.181,42.1191,42.181,15100.0
2004-06-08 14:30:00,61.38,61.4,61.29,61.38,8500.0,42.1947,42.2085,42.1329,42.1947,8500.0
2004-06-08 15:00:00,61.33,61.33,61.17,61.25,1200.0,42.1604,42.1604,42.0504,42.1054,1200.0
2004-06-08 15:30:00,61.2,61.39,61.2,61.39,15700.0,42.071,42.2016,42.071,42.2016,15700.0
2004-06-08 16:00:00,61.39,61.39,61.39,61.39,0.0,42.2016,42.2016,42.2016,42.2016,0.0
2004-06-09 09:30:00,61.3,61.31,61.19,61.3,8900.0,42.1397,42.1466,42.0641,42.1397,8900.0
2004-06-09 10:00:00,61.23,61.27,61.19,61.24,3800.0,42.0916,42.1191,42.0641,42.0985,3800.0
2004-06-09 10:30:00,61.19,61.19,61.15,61.16,1700.0,42.0641,42.0641,42.0366,42.0435,1700.0
2004-06-09 11:00:00,61.1,61.13,61.0,61.02,2800.0,42.0023,42.0229,41.9335,41.9473,2800.0
2004-06-09 11:30:00,61.01,61.08,61.01,61.08,5800.0,41.9404,41.9885,41.9404,41.9885,5800.0
2004-06-09 12:00:00,61.09,61.09,61.01,61.04,6600.0,41.9954,41.9954,41.9404,41.961,6600.0
2004-06-09 12:30:00,61.03,61.06,61.01,61.05,7500.0,41.9541,41.9748,41.9404,41.9679,7500.0
2004-06-09 13:00:00,61.07,61.07,61.03,61.03,2500.0,41.9816,41.9816,41.9541,41.9541,2500.0
2004-06-09 13:30:00,61.01,61.04,60.87,60.87,8900.0,41.9404,41.961,41.8441,41.8441,8900.0
2004-06-09 14:00:00,60.85,60.96,60.85,60.96,4500.0,41.8304,41.906,41.8304,41.906,4500.0
2004-06-09 14:30:00,61.0,61.0,60.95,61.0,2900.0,41.9335,41.9335,41.8991,41.9335,2900.0
2004-06-09 15:00:00,60.92,60.98,60.86,60.86,2800.0,41.8785,41.9198,41.8373,41.8373,2800.0
2004-06-09 15:30:00,60.89,60.91,60.8,60.88,35000.0,41.8579,41.8716,41.796,41.851,35000.0
2004-06-09 16:00:00,60.88,60.88,60.88,60.88,0.0,41.851,41.851,41.851,41.851,0.0
2004-06-10 09:30:00,60.8,61.05,60.8,60.96,8500.0,41.796,41.9679,41.796,41.906,8500.0
2004-06-10 10:00:00,60.93,61.06,60.93,61.06,2600.0,41.8854,41.9748,41.8854,41.9748,2600.0
2004-06-10 10:30:00,60.96,60.98,60.93,60.98,1300.0,41.906,41.9198,41.8854,41.9198,1300.0
2004-06-10 11:00:00,60.97,60.99,60.85,60.99,4300.0,41.9129,41.9266,41.8304,41.9266,4300.0
2004-06-10 11:30:00,60.98,60.98,60.98,60.98,600.0,41.9198,41.9198,41.9198,41.9198,600.0
2004-06-10 12:00:00,60.96,60.97,60.95,60.95,900.0,41.906,41.9129,41.8991,41.8991,900.0
2004-06-10 12:30:00,60.97,61.01,60.93,60.93,4200.0,41.9129,41.9404,41.8854,41.8854,4200.0
2004-06-10 13:00:00,60.9,61.0,60.9,61.0,2000.0,41.8648,41.9335,41.8648,41.9335,2000.0
2004-06-10 13:30:00,60.94,60.96,60.86,60.94,4700.0,41.8923,41.906,41.8373,41.8923,4700.0
2004-06-10 14:00:00,60.92,60.92,60.9,60.9,2600.0,41.8785,41.8785,41.8648,41.8648,2600.0
2004-06-10 14:30:00,61.0,61.01,60.94,61.0,1100.0,41.9335,41.9404,41.8923,41.9335,1100.0
2004-06-10 15:00:00,60.99,60.99,60.89,60.91,2600.0,41.9266,41.9266,41.8579,41.8716,2600.0
2004-06-10 15:30:00,60.93,61.06,60.93,61.06,7300.0,41.8854,41.9748,41.8854,41.9748,7300.0
2004-06-10 16:00:00,61.06,61.06,61.06,61.06,0.0,41.9748,41.9748,41.9748,41.9748,0.0
2004-06-14 09:30:00,60.8,60.82,60.69,60.69,9100.0,41.796,41.8098,41.7204,41.7204,9100.0
2004-06-14 10:00:00,60.71,60.73,60.6,60.65,4300.0,41.7342,41.7479,41.6585,41.6929,4300.0
2004-06-14 10:30:00,60.63,60.68,60.58,60.58,8100.0,41.6792,41.7135,41.6448,41.6448,8100.0
2004-06-14 11:00:00,60.58,60.6,60.51,60.54,3400.0,41.6448,41.6585,41.5967,41.6173,3400.0
2004-06-14 11:30:00,60.57,60.58,60.5,60.5,700.0,41.6379,41.6448,41.5898,41.5898,700.0
2004-06-14 12:00:00,60.54,60.54,60.43,60.5,5200.0,41.6173,41.6173,41.5417,41.5898,5200.0
2004-06-14 12:30:00,60.49,60.52,60.49,60.52,2700.0,41.5829,41.6035,41.5829,41.6035,2700.0
2004-06-14 13:00:00,60.55,60.55,60.41,60.41,1800.0,41.6242,41.6242,41.5279,41.5279,1800.0
2004-06-14 13:30:00,60.42,60.46,60.42,60.43,5400.0,41.5348,41.5623,41.5348,41.5417,5400.0
2004-06-14 14:00:00,60.48,60.51,60.45,60.49,1700.0,41.576,41.5967,41.5554,41.5829,1700.0
2004-06-14 14:30:00,60.43,60.43,60.33,60.33,1200.0,41.5417,41.5417,41.4729,41.4729,1200.0
2004-06-14 15:00:00,60.28,60.37,60.28,60.36,3000.0,41.4386,41.5004,41.4386,41.4936,3000.0
2004-06-14 15:30:00,60.43,60.48,60.42,60.43,4200.0,41.5417,41.576,41.5348,41.5417,4200.0
2004-06-14 16:00:00,60.43,60.43,60.43,60.43,0.0,41.5417,41.5417,41.5417,41.5417,0.0
2004-06-15 09:30:00,60.96,61.05,60.81,60.81,7100.0,41.906,41.9679,41.8029,41.8029,7100.0
2004-06-15 10:00:00,60.87,61.03,60.87,61.03,2700.0,41.8441,41.9541,41.8441,41.9541,2700.0
2004-06-15 10:30:00,60.97,60.97,60.9,60.9,500.0,41.9129,41.9129,41.8648,41.8648,500.0
2004-06-15 11:00:00,60.93,60.93,60.88,60.91,2100.0,41.8854,41.8854,41.851,41.8716,2100.0
2004-06-15 11:30:00,60.97,61.0,60.96,61.0,400.0,41.9129,41.9335,41.906,41.9335,400.0
2004-06-15 12:00:00,61.0,61.0,61.0,61.0,0.0,41.9335,41.9335,41.9335,41.9335,0.0
2004-06-15 12:30:00,61.04,61.08,61.04,61.07,6800.0,41.961,41.9885,41.961,41.9816,6800.0
2004-06-15 13:00:00,61.09,61.1,61.05,61.05,10200.0,41.9954,42.0023,41.9679,41.9679,10200.0
2004-06-15 13:30:00,61.05,61.07,61.05,61.07,800.0,41.9679,41.9816,41.9679,41.9816,800.0
2004-06-15 14:00:00,61.04,61.04,61.0,61.01,3300.0,41.961,41.961,41.9335,41.9404,3300.0
2004-06-15 14:30:00,60.99,61.0,60.99,61.0,2100.0,41.9266,41.9335,41.9266,41.9335,2100.0
2004-06-15 15:00:00,60.88,60.95,60.65,60.65,1900.0,41.851,41.8991,41.6929,41.6929,1900.0
2004-06-15 15:30:00,60.7,60.82,60.7,60.82,2000.0,41.7273,41.8098,41.7273,41.8098,2000.0
2004-06-15 16:00:00,60.82,60.82,60.82,60.82,0.0,41.8098,41.8098,41.8098,41.8098,0.0
2004-06-16 09:30:00,61.0,61.0,60.69,60.69,7400.0,41.9335,41.9335,41.7204,41.7204,7400.0
2004-06-16 10:00:00,60.9,60.9,60.9,60.9,800.0,41.8648,41.8648,41.8648,41.8648,800.0
2004-06-16 10:30:00,60.84,60.97,60.79,60.89,2400.0,41.8235,41.9129,41.7892,41.8579,2400.0
2004-06-16 11:00:00,60.89,60.89,60.82,60.82,200.0,41.8579,41.8579,41.8098,41.8098,200.0
2004-06-16 11:30:00,60.76,60.87,60.76,60.87,900.0,41.7685,41.8441,41.7685,41.8441,900.0
2004-06-16 12:00:00,60.87,60.88,60.8,60.88,2200.0,41.8441,41.851,41.796,41.851,2200.0
2004-06-16 12:30:00,60.89,60.9,60.88,60.9,800.0,41.8579,41.8648,41.851,41.8648,800.0
2004-06-16 13:00:00,60.9,60.91,60.76,60.85,2400.0,41.8648,41.8716,41.7685,41.8304,2400.0
2004-06-16 13:30:00,60.81,60.89,60.8,60.8,3700.0,41.8029,41.8579,41.796,41.796,3700.0
2004-06-16 14:00:00,60.91,60.93,60.88,60.9,3600.0,41.8716,41.8854,41.851,41.8648,3600.0
2004-06-16 14:30:00,60.92,60.92,60.85,60.85,3700.0,41.8785,41.8785,41.8304,41.8304,3700.0
2004-06-16 15:00:00,60.94,61.0,60.85,61.0,1900.0,41.8923,41.9335,41.8304,41.9335,1900.0
2004-06-16 15:30:00,60.93,60.95,60.91,60.91,1800.0,41.8854,41.8991,41.8716,41.8716,1800.0
2004-06-16 16:00:00,60.9,60.9,60.9,60.9,600.0,41.8648,41.8648,41.8648,41.8648,600.0
2004-06-17 09:30:00,60.76,60.76,60.66,60.66,2900.0,41.7685,41.7685,41.6998,41.6998,2900.0
2004-06-17 10:00:00,60.61,60.61,60.57,60.59,2000.0,41.6654,41.6654,41.6379,41.6517,2000.0
2004-06-17 10:30:00,60.61,60.66,60.61,60.66,1900.0,41.6654,41.6998,41.6654,41.6998,1900.0
2004-06-17 11:00:00,60.67,60.71,60.67,60.71,1200.0,41.7067,41.7342,41.7067,41.7342,1200.0
2004-06-17 11:30:00,60.65,60.8,60.65,60.77,14600.0,41.6929,41.796,41.6929,41.7754,14600.0
2004-06-17 12:00:00,60.77,60.79,60.74,60.77,1700.0,41.7754,41.7892,41.7548,41.7754,1700.0
2004-06-17 12:30:00,60.76,60.76,60.76,60.76,900.0,41.7685,41.7685,41.7685,41.7685,900.0
2004-06-17 13:00:00,60.75,60.8,60.72,60.8,5600.0,41.7617,41.796,41.741,41.796,5600.0
2004-06-17 13:30:00,60.86,60.86,60.84,60.85,1000.0,41.8373,41.8373,41.8235,41.8304,1000.0
2004-06-17 14:00:00,60.87,60.9,60.78,60.85,4700.0,41.8441,41.8648,41.7823,41.8304,4700.0
2004-06-17 14:30:00,60.84,60.84,60.8,60.8,2600.0,41.8235,41.8235,41.796,41.796,2600.0
2004-06-17 15:00:00,60.86,60.86,60.86,60.86,1200.0,41.8373,41.8373,41.8373,41.8373,1200.0
2004-06-17 15:30:00,60.83,60.91,60.83,60.91,5800.0,41.8167,41.8716,41.8167,41.8716,5800.0
2004-06-17 16:00:00,60.79,60.79,60.79,60.79,700.0,41.7892,41.7892,41.7892,41.7892,700.0
2004-06-18 09:30:00,60.86,60.92,60.77,60.92,38500.0,41.8373,41.8785,41.7754,41.8785,38500.0
2004-06-18 10:00:00,60.98,61.12,60.98,61.12,11100.0,41.9198,42.016,41.9198,42.016,11100.0
2004-06-18 10:30:00,61.18,61.23,61.18,61.18,2200.0,42.0573,42.0916,42.0573,42.0573,2200.0
2004-06-18 11:00:00,61.1,61.18,61.1,61.13,16800.0,42.0023,42.0573,42.0023,42.0229,16800.0
2004-06-18 11:30:00,61.14,61.14,61.12,61.13,2000.0,42.0298,42.0298,42.016,42.0229,2000.0
2004-06-18 12:00:00,61.05,61.11,61.05,61.11,10000.0,41.9679,42.0091,41.9679,42.0091,10000.0
2004-06-18 12:30:00,61.12,61.13,61.04,61.07,9100.0,42.016,42.0229,41.961,41.9816,9100.0
2004-06-18 13:00:00,60.94,61.14,60.94,61.14,300.0,41.8923,42.0298,41.8923,42.0298,300.0
2004-06-18 13:30:00,61.08,61.11,61.07,61.08,1900.0,41.9885,42.0091,41.9816,41.9885,1900.0
2004-06-18 14:00:00,61.09,61.1,61.09,61.09,1600.0,41.9954,42.0023,41.9954,41.9954,1600.0
2004-06-18 14:30:00,61.12,61.12,60.88,60.88,300.0,42.016,42.016,41.851,41.851,300.0
2004-06-18 15:00:00,60.95,61.02,60.89,60.97,6200.0,41.8991,41.9473,41.8579,41.9129,6200.0
2004-06-18 15:30:00,60.97,61.02,60.97,61.0,1300.0,41.9129,41.9473,41.9129,41.9335,1300.0
2004-06-18 16:00:00,61.0,61.0,61.0,61.0,0.0,41.9335,41.9335,41.9335,41.9335,0.0
2004-06-21 09:30:00,61.07,61.07,60.9,60.97,12400.0,41.9816,41.9816,41.8648,41.9129,12400.0
2004-06-21 10:00:00,61.14,61.14,61.07,61.07,1100.0,42.0298,42.0298,41.9816,41.9816,1100.0
2004-06-21 10:30:00,61.06,61.08,61.06,61.08,1600.0,41.9748,41.9885,41.9748,41.9885,1600.0
2004-06-21 11:00:00,61.03,61.09,61.0,61.05,12500.0,41.9541,41.9954,41.9335,41.9679,12500.0
2004-06-21 11:30:00,61.07,61.09,61.02,61.09,1600.0,41.9816,41.9954,41.9473,41.9954,1600.0
2004-06-21 12:00:00,61.09,61.09,61.03,61.09,1100.0,41.9954,41.9954,41.9541,41.9954,1100.0
2004-06-21 12:30:00,61.07,61.08,61.0,61.0,8100.0,41.9816,41.9885,41.9335,41.9335,8100.0
2004-06-21 13:00:00,60.99,61.02,60.99,61.02,400.0,41.9266,41.9473,41.9266,41.9473,400.0
2004-06-21 13:30:00,61.07,61.09,61.06,61.08,4700.0,41.9816,41.9954,41.9748,41.9885,4700.0
2004-06-21 14:00:00,61.11,61.11,61.04,61.04,600.0,42.0091,42.0091,41.961,41.961,600.0
2004-06-21 14:30:00,61.06,61.06,60.93,60.94,2100.0,41.9748,41.9748,41.8854,41.8923,2100.0
2004-06-21 15:00:00,60.94,60.98,60.83,60.83,1700.0,41.8923,41.9198,41.8167,41.8167,1700.0
2004-06-21 15:30:00,60.79,60.79,60.69,60.7,14400.0,41.7892,41.7892,41.7204,41.7273,14400.0
2004-06-21 16:00:00,60.7,60.7,60.7,60.7,0.0,41.7273,41.7273,41.7273,41.7273,0.0
2004-06-22 09:30:00,60.53,60.71,60.53,60.71,93400.0,41.6104,41.7342,41.6104,41.7342,93400.0
2004-06-22 10:00:00,60.76,60.76,60.61,60.64,75400.0,41.7685,41.7685,41.6654,41.686,75400.0
2004-06-22 10:30:00,60.62,60.62,60.51,60.51,74600.0,41.6723,41.6723,41.5967,41.5967,74600.0
2004-06-22 11:00:00,60.41,60.46,60.37,60.44,66500.0,41.5279,41.5623,41.5004,41.5486,66500.0
2004-06-22 11:30:00,60.47,60.5,60.43,60.5,41600.0,41.5692,41.5898,41.5417,41.5898,41600.0
2004-06-22 12:00:00,60.5,60.6,60.5,60.52,17300.0,41.5898,41.6585,41.5898,41.6035,17300.0
2004-06-22 12:30:00,60.6,60.64,60.6,60.64,3300.0,41.6585,41.686,41.6585,41.686,3300.0
2004-06-22 13:00:00,60.65,60.66,60.53,60.58,4800.0,41.6929,41.6998,41.6104,41.6448,4800.0
2004-06-22 13:30:00,60.57,60.7,60.57,60.7,4500.0,41.6379,41.7273,41.6379,41.7273,4500.0
2004-06-22 14:00:00,60.73,60.96,60.73,60.96,800.0,41.7479,41.906,41.7479,41.906,800.0
2004-06-22 14:30:00,60.92,61.0,60.9,61.0,3500.0,41.8785,41.9335,41.8648,41.9335,3500.0
2004-06-22 15:00:00,60.97,60.97,60.91,60.91,13900.0,41.9129,41.9129,41.8716,41.8716,13900.0
2004-06-22 15:30:00,60.91,60.96,60.9,60.92,29700.0,41.8716,41.906,41.8648,41.8785,29700.0
2004-06-22 16:00:00,60.92,60.92,60.92,60.92,0.0,41.8785,41.8785,41.8785,41.8785,0.0
2004-06-23 09:30:00,60.95,61.0,60.92,60.94,30400.0,41.8991,41.9335,41.8785,41.8923,30400.0
2004-06-23 10:00:00,60.9,60.92,60.86,60.89,10900.0,41.8648,41.8785,41.8373,41.8579,10900.0
2004-06-23 10:30:00,60.92,60.92,60.78,60.83,4100.0,41.8785,41.8785,41.7823,41.8167,4100.0
2004-06-23 11:00:00,60.87,60.88,60.85,60.85,24700.0,41.8441,41.851,41.8304,41.8304,24700.0
2004-06-23 11:30:00,60.82,60.97,60.82,60.97,25600.0,41.8098,41.9129,41.8098,41.9129,25600.0
2004-06-23 12:00:00,61.01,61.06,60.95,61.06,9600.0,41.9404,41.9748,41.8991,41.9748,9600.0
2004-06-23 12:30:00,61.02,61.02,60.96,60.96,4100.0,41.9473,41.9473,41.906,41.906,4100.0
2004-06-23 13:00:00,61.01,61.01,60.99,60.99,400.0,41.9404,41.9404,41.9266,41.9266,400.0
2004-06-23 13:30:00,60.95,61.05,60.94,60.98,4000.0,41.8991,41.9679,41.8923,41.9198,4000.0
2004-06-23 14:00:00,61.02,61.07,61.02,61.03,5800.0,41.9473,41.9816,41.9473,41.9541,5800.0
2004-06-23 14:30:00,60.99,61.12,60.99,61.12,6700.0,41.9266,42.016,41.9266,42.016,6700.0
2004-06-23 15:00:00,61.1,61.25,61.1,61.25,10700.0,42.0023,42.1054,42.0023,42.1054,10700.0
2004-06-23 15:30:00,61.38,61.52,61.38,61.47,4300.0,42.1947,42.291,42.1947,42.2566,4300.0
2004-06-23 16:00:00,61.53,61.53,61.53,61.53,600.0,42.2979,42.2979,42.2979,42.2979,600.0
2004-06-24 09:30:00,61.39,61.52,61.3,61.51,37400.0,42.2016,42.291,42.1397,42.2841,37400.0
2004-06-24 10:00:00,61.55,61.55,61.4,61.51,900.0,42.3116,42.3116,42.2085,42.2841,900.0
2004-06-24 10:30:00,61.47,61.47,61.42,61.44,1100.0,42.2566,42.2566,42.2222,42.236,1100.0
2004-06-24 11:00:00,61.56,61.56,61.52,61.55,1300.0,42.3185,42.3185,42.291,42.3116,1300.0
2004-06-24 11:30:00,61.56,61.56,61.56,61.56,500.0,42.3185,42.3185,42.3185,42.3185,500.0
2004-06-24 12:00:00,61.51,61.55,61.51,61.55,1800.0,42.2841,42.3116,42.2841,42.3116,1800.0
2004-06-24 12:30:00,61.57,61.57,61.52,61.52,400.0,42.3254,42.3254,42.291,42.291,400.0
2004-06-24 13:00:00,61.57,61.57,61.52,61.54,3100.0,42.3254,42.3254,42.291,42.3047,3100.0
2004-06-24 13:30:00,61.55,61.55,61.46,61.46,27300.0,42.3116,42.3116,42.2497,42.2497,27300.0
2004-06-24 14:00:00,61.45,61.45,61.27,61.35,131900.0,42.2429,42.2429,42.1191,42.1741,131900.0
2004-06-24 14:30:00,61.36,61.46,61.28,61.28,10400.0,42.181,42.2497,42.126,42.126,10400.0
2004-06-24 15:00:00,61.28,61.35,61.28,61.35,9900.0,42.126,42.1741,42.126,42.1741,9900.0
2004-06-24 15:30:00,61.37,61.37,61.26,61.34,5900.0,42.1879,42.1879,42.1122,42.1672,5900.0
2004-06-24 16:00:00,61.34,61.34,61.34,61.34,0.0,42.1672,42.1672,42.1672,42.1672,0.0
2004-06-25 09:30:00,61.06,61.14,61.06,61.14,900.0,42.1674,42.2227,42.1674,42.2227,900.0
2004-06-25 10:00:00,61.15,61.23,61.1,61.19,53200.0,42.2296,42.2848,42.1951,42.2572,53200.0
2004-06-25 10:30:00,61.27,61.29,61.19,61.19,10200.0,42.3125,42.3263,42.2572,42.2572,10200.0
2004-06-25 11:00:00,61.24,61.24,61.16,61.21,3200.0,42.2918,42.2918,42.2365,42.271,3200.0
2004-06-25 11:30:00,61.25,61.25,61.12,61.18,12200.0,42.2987,42.2987,42.2089,42.2503,12200.0
2004-06-25 12:00:00,61.13,61.13,61.01,61.06,1600.0,42.2158,42.2158,42.1329,42.1674,1600.0
2004-06-25 12:30:00,61.0,61.11,61.0,61.06,48700.0,42.126,42.202,42.126,42.1674,48700.0
2004-06-25 13:00:00,61.14,61.15,61.06,61.09,1600.0,42.2227,42.2296,42.1674,42.1882,1600.0
2004-06-25 13:30:00,61.07,61.12,61.05,61.07,7400.0,42.1744,42.2089,42.1605,42.1744,7400.0
2004-06-25 14:00:00,61.05,61.05,60.84,60.88,7000.0,42.1605,42.1605,42.0155,42.0431,7000.0
2004-06-25 14:30:00,60.84,60.91,60.83,60.91,31300.0,42.0155,42.0639,42.0086,42.0639,31300.0
2004-06-25 15:00:00,60.88,60.94,60.81,60.81,87800.0,42.0431,42.0846,41.9948,41.9948,87800.0
2004-06-25 15:30:00,60.87,60.92,60.84,60.85,45900.0,42.0362,42.0708,42.0155,42.0224,45900.0
2004-06-25 16:00:00,60.78,60.78,60.78,60.78,100.0,41.9741,41.9741,41.9741,41.9741,100.0
2004-06-28 09:30:00,61.0,61.08,61.0,61.05,5800.0,42.126,42.1813,42.126,42.1605,5800.0
2004-06-28 10:00:00,61.08,61.09,61.02,61.03,3500.0,42.1813,42.1882,42.1398,42.1467,3500.0
2004-06-28 10:30:00,61.07,61.09,61.0,61.0,4700.0,42.1744,42.1882,42.126,42.126,4700.0
2004-06-28 11:00:00,60.96,61.06,60.96,61.04,4300.0,42.0984,42.1674,42.0984,42.1536,4300.0
2004-06-28 11:30:00,60.99,61.03,60.99,60.99,600.0,42.1191,42.1467,42.1191,42.1191,600.0
2004-06-28 12:00:00,61.02,61.11,61.02,61.11,800.0,42.1398,42.202,42.1398,42.202,800.0
2004-06-28 12:30:00,61.07,61.1,61.04,61.04,1700.0,42.1744,42.1951,42.1536,42.1536,1700.0
2004-06-28 13:00:00,61.03,61.12,61.03,61.07,1600.0,42.1467,42.2089,42.1467,42.1744,1600.0
2004-06-28 13:30:00,61.1,61.1,61.01,61.01,13600.0,42.1951,42.1951,42.1329,42.1329,13600.0
2004-06-28 14:00:00,61.0,61.03,60.72,60.72,3900.0,42.126,42.1467,41.9326,41.9326,3900.0
2004-06-28 14:30:00,60.76,60.76,60.58,60.66,6100.0,41.9603,41.9603,41.836,41.8912,6100.0
2004-06-28 15:00:00,60.62,60.66,60.52,60.59,6300.0,41.8636,41.8912,41.7945,41.8429,6300.0
2004-06-28 15:30:00,60.64,60.65,60.58,60.62,29100.0,41.8774,41.8843,41.836,41.8636,29100.0
2004-06-28 16:00:00,60.63,60.63,60.63,60.63,200.0,41.8705,41.8705,41.8705,41.8705,200.0
2004-06-29 09:30:00,60.62,60.69,60.6,60.69,3900.0,41.8636,41.9119,41.8498,41.9119,3900.0
2004-06-29 10:00:00,60.75,60.82,60.72,60.77,77700.0,41.9534,42.0017,41.9326,41.9672,77700.0
2004-06-29 10:30:00,60.78,60.79,60.67,60.74,33900.0,41.9741,41.981,41.8981,41.9465,33900.0
2004-06-29 11:00:00,60.74,60.76,60.7,60.75,40100.0,41.9465,41.9603,41.9188,41.9534,40100.0
2004-06-29 11:30:00,60.75,60.81,60.75,60.8,42100.0,41.9534,41.9948,41.9534,41.9879,42100.0
2004-06-29 12:00:00,60.89,60.89,60.84,60.84,3400.0,42.05,42.05,42.0155,42.0155,3400.0
2004-06-29 12:30:00,60.84,60.84,60.79,60.8,51200.0,42.0155,42.0155,41.981,41.9879,51200.0
2004-06-29 13:00:00,60.77,60.83,60.77,60.83,3800.0,41.9672,42.0086,41.9672,42.0086,3800.0
2004-06-29 13:30:00,60.81,60.81,60.73,60.78,50600.0,41.9948,41.9948,41.9396,41.9741,50600.0
2004-06-29 14:00:00,60.79,60.85,60.78,60.78,47200.0,41.981,42.0224,41.9741,41.9741,47200.0
2004-06-29 14:30:00,60.74,60.86,60.73,60.82,79200.0,41.9465,42.0293,41.9396,42.0017,79200.0
2004-06-29 15:00:00,60.81,60.86,60.76,60.85,69200.0,41.9948,42.0293,41.9603,42.0224,69200.0
2004-06-29 15:30:00,60.89,60.89,60.79,60.81,12700.0,42.05,42.05,41.981,41.9948,12700.0
2004-06-29 16:00:00,60.81,60.81,60.81,60.81,0.0,41.9948,41.9948,41.9948,41.9948,0.0
2004-06-30 09:30:00,60.91,60.96,60.84,60.92,5500.0,42.0639,42.0984,42.0155,42.0708,5500.0
2004-06-30 10:00:00,60.86,60.87,60.77,60.79,2900.0,42.0293,42.0362,41.9672,41.981,2900.0
2004-06-30 10:30:00,60.82,60.89,60.81,60.89,2600.0,42.0017,42.05,41.9948,42.05,2600.0
2004-06-30 11:00:00,60.83,60.84,60.79,60.79,2200.0,42.0086,42.0155,41.981,41.981,2200.0
2004-06-30 11:30:00,60.72,60.72,60.66,60.69,3500.0,41.9326,41.9326,41.8912,41.9119,3500.0
2004-06-30 12:00:00,60.74,60.74,60.68,60.72,1600.0,41.9465,41.9465,41.905,41.9326,1600.0
2004-06-30 12:30:00,60.78,60.78,60.75,60.78,4400.0,41.9741,41.9741,41.9534,41.9741,4400.0
2004-06-30 13:00:00,60.81,60.81,60.79,60.79,1800.0,41.9948,41.9948,41.981,41.981,1800.0
2004-06-30 13:30:00,60.74,60.79,60.73,60.74,5200.0,41.9465,41.981,41.9396,41.9465,5200.0
2004-06-30 14:00:00,60.72,60.84,60.72,60.84,1200.0,41.9326,42.0155,41.9326,42.0155,1200.0
2004-06-30 14:30:00,60.94,61.04,60.92,61.04,2200.0,42.0846,42.1536,42.0708,42.1536,2200.0
2004-06-30 15:00:00,61.01,61.08,60.96,61.08,6600.0,42.1329,42.1813,42.0984,42.1813,6600.0
2004-06-30 15:30:00,61.21,61.24,61.12,61.12,3100.0,42.271,42.2918,42.2089,42.2089,3100.0
2004-06-30 16:00:00,61.12,61.12,61.12,61.12,0.0,42.2089,42.2089,42.2089,42.2089,0.0
2004-07-01 09:30:00,61.15,61.15,61.0,61.02,4500.0,42.2296,42.2296,42.126,42.1398,4500.0
2004-07-01 10:00:00,60.98,61.0,60.84,60.84,5200.0,42.1122,42.126,42.0155,42.0155,5200.0
2004-07-01 10:30:00,60.86,60.86,60.75,60.79,6400.0,42.0293,42.0293,41.9534,41.981,6400.0
2004-07-01 11:00:00,60.62,60.62,60.32,60.33,9700.0,41.8636,41.8636,41.6564,41.6633,9700.0
2004-07-01 11:30:00,60.42,60.42,60.42,60.42,400.0,41.7255,41.7255,41.7255,41.7255,400.0
2004-07-01 12:00:00,60.28,60.36,60.28,60.36,1000.0,41.6288,41.684,41.6288,41.684,1000.0
2004-07-01 12:30:00,60.38,60.43,60.38,60.43,3100.0,41.6978,41.7324,41.6978,41.7324,3100.0
2004-07-01 13:00:00,60.43,60.44,60.29,60.31,13900.0,41.7324,41.7393,41.6357,41.6495,13900.0
2004-07-01 13:30:00,60.31,60.34,60.3,60.3,600.0,41.6495,41.6702,41.6426,41.6426,600.0
2004-07-01 14:00:00,60.24,60.28,60.23,60.28,1100.0,41.6012,41.6288,41.5943,41.6288,1100.0
2004-07-01 14:30:00,60.29,60.39,60.24,60.39,5000.0,41.6357,41.7048,41.6012,41.7048,5000.0
2004-07-01 15:00:00,60.36,60.47,60.32,60.38,4800.0,41.684,41.76,41.6564,41.6978,4800.0
2004-07-01 15:30:00,60.51,60.53,60.4,60.42,2200.0,41.7876,41.8014,41.7117,41.7255,2200.0
2004-07-01 16:00:00,60.42,60.42,60.42,60.42,0.0,41.7255,41.7255,41.7255,41.7255,0.0
2004-07-02 09:30:00,60.55,60.55,60.16,60.18,3400.0,41.8152,41.8152,41.5459,41.5597,3400.0
2004-07-02 10:00:00,60.24,60.38,60.15,60.33,13300.0,41.6012,41.6978,41.539,41.6633,13300.0
2004-07-02 10:30:00,60.42,60.45,60.37,60.37,4000.0,41.7255,41.7462,41.6909,41.6909,4000.0
2004-07-02 11:00:00,60.35,60.36,60.35,60.36,1800.0,41.6771,41.684,41.6771,41.684,1800.0
2004-07-02 11:30:00,60.28,60.37,60.25,60.31,4800.0,41.6288,41.6909,41.6081,41.6495,4800.0
2004-07-02 12:00:00,60.4,60.4,60.22,60.23,4200.0,41.7117,41.7117,41.5874,41.5943,4200.0
2004-07-02 12:30:00,60.21,60.3,60.2,60.3,2400.0,41.5804,41.6426,41.5735,41.6426,2400.0
2004-07-02 13:00:00,60.3,60.34,60.26,60.33,3400.0,41.6426,41.6702,41.615,41.6633,3400.0
2004-07-02 13:30:00,60.32,60.38,60.3,60.36,2200.0,41.6564,41.6978,41.6426,41.684,2200.0
2004-07-02 14:00:00,60.29,60.29,60.21,60.21,1100.0,41.6357,41.6357,41.5804,41.5804,1100.0
2004-07-02 14:30:00,60.29,60.29,60.18,60.23,20900.0,41.6357,41.6357,41.5597,41.5943,20900.0
2004-07-02 15:00:00,60.25,60.29,60.25,60.29,10500.0,41.6081,41.6357,41.6081,41.6357,10500.0
2004-07-02 15:30:00,60.28,60.28,60.23,60.24,21400.0,41.6288,41.6288,41.5943,41.6012,21400.0
2004-07-02 16:00:00,60.24,60.24,60.24,60.24,0.0,41.6012,41.6012,41.6012,41.6012,0.0
2004-07-06 09:30:00,60.09,60.09,59.92,59.92,6500.0,41.4976,41.4976,41.3802,41.3802,6500.0
2004-07-06 10:00:00,59.93,60.01,59.92,60.01,12000.0,41.3871,41.4423,41.3802,41.4423,12000.0
2004-07-06 10:30:00,60.0,60.0,59.95,59.96,2900.0,41.4354,41.4354,41.4009,41.4078,2900.0
2004-07-06 11:00:00,59.9,59.9,59.78,59.78,4800.0,41.3664,41.3664,41.2835,41.2835,4800.0
2004-07-06 11:30:00,59.83,59.83,59.72,59.72,2200.0,41.318,41.318,41.2421,41.2421,2200.0
2004-07-06 12:00:00,59.72,59.8,59.71,59.8,8200.0,41.2421,41.2973,41.2351,41.2973,8200.0
2004-07-06 12:30:00,59.75,59.75,59.75,59.75,100.0,41.2628,41.2628,41.2628,41.2628,100.0
2004-07-06 13:00:00,59.78,59.79,59.72,59.78,1700.0,41.2835,41.2904,41.2421,41.2835,1700.0
2004-07-06 13:30:00,59.72,59.72,59.72,59.72,1000.0,41.2421,41.2421,41.2421,41.2421,1000.0
2004-07-06 14:00:00,59.67,59.7,59.64,59.64,3700.0,41.2075,41.2282,41.1868,41.1868,3700.0
2004-07-06 14:30:00,59.63,59.77,59.63,59.76,2800.0,41.1799,41.2766,41.1799,41.2697,2800.0
2004-07-06 15:00:00,59.77,59.88,59.77,59.88,8800.0,41.2766,41.3526,41.2766,41.3526,8800.0
2004-07-06 15:30:00,59.89,59.95,59.85,59.85,2700.0,41.3595,41.4009,41.3318,41.3318,2700.0
2004-07-06 16:00:00,59.85,59.85,59.85,59.85,0.0,41.3318,41.3318,41.3318,41.3318,0.0
2004-07-07 09:30:00,59.81,59.87,59.81,59.85,4500.0,41.3042,41.3456,41.3042,41.3318,4500.0
2004-07-07 10:00:00,59.83,59.99,59.83,59.95,2500.0,41.318,41.4285,41.318,41.4009,2500.0
2004-07-07 10:30:00,59.9,59.9,59.81,59.81,400.0,41.3664,41.3664,41.3042,41.3042,400.0
2004-07-07 11:00:00,59.82,59.82,59.78,59.78,2000.0,41.3111,41.3111,41.2835,41.2835,2000.0
2004-07-07 11:30:00,59.77,59.81,59.77,59.81,4400.0,41.2766,41.3042,41.2766,41.3042,4400.0
2004-07-07 12:00:00,59.84,59.84,59.82,59.82,1400.0,41.3249,41.3249,41.3111,41.3111,1400.0
2004-07-07 12:30:00,59.77,59.8,59.77,59.8,700.0,41.2766,41.2973,41.2766,41.2973,700.0
2004-07-07 13:00:00,59.76,59.99,59.76,59.99,3800.0,41.2697,41.4285,41.2697,41.4285,3800.0
2004-07-07 13:30:00,59.97,59.99,59.92,59.99,2000.0,41.4147,41.4285,41.3802,41.4285,2000.0
2004-07-07 14:00:00,60.02,60.02,60.02,60.02,10000.0,41.4492,41.4492,41.4492,41.4492,10000.0
2004-07-07 14:30:00,60.09,60.09,60.07,60.07,1400.0,41.4976,41.4976,41.4838,41.4838,1400.0
2004-07-07 15:00:00,60.04,60.07,59.96,59.96,22100.0,41.463,41.4838,41.4078,41.4078,22100.0
2004-07-07 15:30:00,59.88,59.93,59.87,59.87,3300.0,41.3526,41.3871,41.3456,41.3456,3300.0
2004-07-07 16:00:00,59.87,59.87,59.87,59.87,0.0,41.3456,41.3456,41.3456,41.3456,0.0
2004-07-08 09:30:00,59.75,59.75,59.68,59.71,5400.0,41.2628,41.2628,41.2144,41.2351,5400.0
2004-07-08 10:00:00,59.79,59.79,59.62,59.64,5200.0,41.2904,41.2904,41.173,41.1868,5200.0
2004-07-08 10:30:00,59.73,59.78,59.68,59.7,8600.0,41.249,41.2835,41.2144,41.2282,8600.0
2004-07-08 11:00:00,59.72,59.89,59.72,59.86,3200.0,41.2421,41.3595,41.2421,41.3387,3200.0
2004-07-08 11:30:00,59.88,59.93,59.85,59.85,7200.0,41.3526,41.3871,41.3318,41.3318,7200.0
2004-07-08 12:00:00,59.86,59.86,59.8,59.8,1100.0,41.3387,41.3387,41.2973,41.2973,1100.0
2004-07-08 12:30:00,59.88,59.88,59.79,59.79,2000.0,41.3526,41.3526,41.2904,41.2904,2000.0
2004-07-08 13:00:00,59.76,59.76,59.7,59.75,12200.0,41.2697,41.2697,41.2282,41.2628,12200.0
2004-07-08 13:30:00,59.75,59.77,59.65,59.65,22600.0,41.2628,41.2766,41.1937,41.1937,22600.0
2004-07-08 14:00:00,59.63,59.63,59.46,59.5,20400.0,41.1799,41.1799,41.0625,41.0901,20400.0
2004-07-08 14:30:00,59.53,59.6,59.51,59.6,8200.0,41.1108,41.1592,41.097,41.1592,8200.0
2004-07-08 15:00:00,59.64,59.64,59.53,59.63,5600.0,41.1868,41.1868,41.1108,41.1799,5600.0
2004-07-08 15:30:00,59.55,59.55,59.42,59.42,7300.0,41.1247,41.1247,41.0349,41.0349,7300.0
2004-07-08 16:00:00,59.42,59.42,59.42,59.42,0.0,41.0349,41.0349,41.0349,41.0349,0.0
2004-07-09 09:30:00,59.54,59.7,59.54,59.68,15300.0,41.1177,41.2282,41.1177,41.2144,15300.0
2004-07-09 10:00:00,59.65,59.69,59.6,59.64,8400.0,41.1937,41.2213,41.1592,41.1868,8400.0
2004-07-09 10:30:00,59.6,59.6,59.52,59.6,5800.0,41.1592,41.1592,41.1039,41.1592,5800.0
2004-07-09 11:00:00,59.58,59.62,59.58,59.6,27600.0,41.1454,41.173,41.1454,41.1592,27600.0
2004-07-09 11:30:00,59.66,59.67,59.54,59.61,7000.0,41.2006,41.2075,41.1177,41.1661,7000.0
2004-07-09 12:00:00,59.6,59.6,59.51,59.52,93700.0,41.1592,41.1592,41.097,41.1039,93700.0
2004-07-09 12:30:00,59.53,59.59,59.49,59.59,199400.0,41.1108,41.1523,41.0832,41.1523,199400.0
2004-07-09 13:00:00,59.56,59.6,59.55,59.6,1500.0,41.1316,41.1592,41.1247,41.1592,1500.0
2004-07-09 13:30:00,59.61,59.61,59.54,59.61,7400.0,41.1661,41.1661,41.1177,41.1661,7400.0
2004-07-09 14:00:00,59.55,59.57,59.52,59.54,5800.0,41.1247,41.1385,41.1039,41.1177,5800.0
2004-07-09 14:30:00,59.56,59.58,59.52,59.54,15000.0,41.1316,41.1454,41.1039,41.1177,15000.0
2004-07-09 15:00:00,59.5,59.61,59.5,59.6,8800.0,41.0901,41.1661,41.0901,41.1592,8800.0
2004-07-09 15:30:00,59.57,59.6,59.57,59.6,6300.0,41.1385,41.1592,41.1385,41.1592,6300.0
2004-07-09 16:00:00,59.6,59.6,59.6,59.6,0.0,41.1592,41.1592,41.1592,41.1592,0.0
2004-07-13 09:30:00,59.6,59.74,59.6,59.71,3900.0,41.1592,41.2559,41.1592,41.2351,3900.0
2004-07-13 10:00:00,59.7,59.72,59.64,59.64,3500.0,41.2282,41.2421,41.1868,41.1868,3500.0
2004-07-13 10:30:00,59.7,59.7,59.65,59.65,2100.0,41.2282,41.2282,41.1937,41.1937,2100.0
2004-07-13 11:00:00,59.65,59.66,59.62,59.62,1600.0,41.1937,41.2006,41.173,41.173,1600.0
2004-07-13 11:30:00,59.63,59.63,59.59,59.59,2500.0,41.1799,41.1799,41.1523,41.1523,2500.0
2004-07-13 12:00:00,59.6,59.63,59.59,59.63,4300.0,41.1592,41.1799,41.1523,41.1799,4300.0
2004-07-13 12:30:00,59.61,59.7,59.61,59.7,6100.0,41.1661,41.2282,41.1661,41.2282,6100.0
2004-07-13 13:00:00,59.67,59.67,59.59,59.65,2200.0,41.2075,41.2075,41.1523,41.1937,2200.0
2004-07-13 13:30:00,59.64,59.69,59.62,59.69,2000.0,41.1868,41.2213,41.173,41.2213,2000.0
2004-07-13 14:00:00,59.65,59.71,59.65,59.66,7800.0,41.1937,41.2351,41.1937,41.2006,7800.0
2004-07-13 14:30:00,59.63,59.72,59.63,59.67,4500.0,41.1799,41.2421,41.1799,41.2075,4500.0
2004-07-13 15:00:00,59.68,59.72,59.66,59.68,14500.0,41.2144,41.2421,41.2006,41.2144,14500.0
2004-07-13 15:30:00,59.68,59.73,59.65,59.71,5200.0,41.2144,41.249,41.1937,41.2351,5200.0
2004-07-13 16:00:00,59.68,59.68,59.68,59.68,300.0,41.2144,41.2144,41.2144,41.2144,300.0
2004-07-14 09:30:00,59.35,59.5,59.35,59.46,2600.0,40.9865,41.0901,40.9865,41.0625,2600.0
2004-07-14 10:00:00,59.5,59.59,59.48,59.58,4300.0,41.0901,41.1523,41.0763,41.1454,4300.0
2004-07-14 10:30:00,59.7,59.86,59.7,59.85,400.0,41.2282,41.3387,41.2282,41.3318,400.0
2004-07-14 11:00:00,59.77,59.83,59.76,59.83,3200.0,41.2766,41.318,41.2697,41.318,3200.0
2004-07-14 11:30:00,59.85,59.93,59.85,59.9,1300.0,41.3318,41.3871,41.3318,41.3664,1300.0
2004-07-14 12:00:00,59.87,59.89,59.87,59.89,800.0,41.3456,41.3595,41.3456,41.3595,800.0
2004-07-14 12:30:00,59.82,59.86,59.78,59.78,1400.0,41.3111,41.3387,41.2835,41.2835,1400.0
2004-07-14 13:00:00,59.79,59.79,59.6,59.6,3200.0,41.2904,41.2904,41.1592,41.1592,3200.0
2004-07-14 13:30:00,59.63,59.67,59.61,59.61,1300.0,41.1799,41.2075,41.1661,41.1661,1300.0
2004-07-14 14:00:00,59.66,59.66,59.6,59.6,2100.0,41.2006,41.2006,41.1592,41.1592,2100.0
2004-07-14 14:30:00,59.66,59.66,59.46,59.48,3900.0,41.2006,41.2006,41.0625,41.0763,3900.0
2004-07-14 15:00:00,59.44,59.48,59.35,59.39,2300.0,41.0487,41.0763,40.9865,41.0142,2300.0
2004-07-14 15:30:00,59.36,59.52,59.36,59.51,4800.0,40.9934,41.1039,40.9934,41.097,4800.0
2004-07-14 16:00:00,59.51,59.51,59.51,59.51,0.0,41.097,41.097,41.097,41.097,0.0
2004-07-15 09:30:00,59.47,59.66,59.47,59.53,8700.0,41.0694,41.2006,41.0694,41.1108,8700.0
2004-07-15 10:00:00,59.53,59.53,59.53,59.53,100.0,41.1108,41.1108,41.1108,41.1108,100.0
2004-07-15 10:30:00,59.54,59.54,59.47,59.47,500.0,41.1177,41.1177,41.0694,41.0694,500.0
2004-07-15 11:00:00,59.41,59.47,59.39,59.44,4900.0,41.028,41.0694,41.0142,41.0487,4900.0
2004-07-15 11:30:00,59.43,59.43,59.32,59.38,4100.0,41.0418,41.0418,40.9658,41.0073,4100.0
2004-07-15 12:00:00,59.46,59.53,59.44,59.49,2500.0,41.0625,41.1108,41.0487,41.0832,2500.0
2004-07-15 12:30:00,59.54,59.65,59.54,59.65,1300.0,41.1177,41.1937,41.1177,41.1937,1300.0
2004-07-15 13:00:00,59.65,59.67,59.58,59.59,2400.0,41.1937,41.2075,41.1454,41.1523,2400.0
2004-07-15 13:30:00,59.58,59.59,59.46,59.53,1900.0,41.1454,41.1523,41.0625,41.1108,1900.0
2004-07-15 14:00:00,59.54,59.54,59.45,59.46,1300.0,41.1177,41.1177,41.0556,41.0625,1300.0
2004-07-15 14:30:00,59.49,59.5,59.48,59.49,1300.0,41.0832,41.0901,41.0763,41.0832,1300.0
2004-07-15 15:00:00,59.41,59.47,59.41,59.45,3100.0,41.028,41.0694,41.028,41.0556,3100.0
2004-07-15 15:30:00,59.4,59.41,59.23,59.23,3700.0,41.0211,41.028,40.9037,40.9037,3700.0
2004-07-15 16:00:00,59.22,59.22,59.13,59.13,200.0,40.8968,40.8968,40.8346,40.8346,200.0
2004-07-16 09:30:00,59.5,59.52,59.39,59.39,1500.0,41.0901,41.1039,41.0142,41.0142,1500.0
2004-07-16 10:00:00,59.37,59.39,59.33,59.39,5000.0,41.0003,41.0142,40.9727,41.0142,5000.0
2004-07-16 10:30:00,59.19,59.25,59.19,59.25,300.0,40.876,40.9175,40.876,40.9175,300.0
2004-07-16 11:00:00,59.31,59.37,59.31,59.34,15400.0,40.9589,41.0003,40.9589,40.9796,15400.0
2004-07-16 11:30:00,59.29,59.32,59.27,59.27,30200.0,40.9451,40.9658,40.9313,40.9313,30200.0
2004-07-16 12:00:00,59.26,59.34,59.26,59.29,24900.0,40.9244,40.9796,40.9244,40.9451,24900.0
2004-07-16 12:30:00,59.31,59.31,59.29,59.29,1100.0,40.9589,40.9589,40.9451,40.9451,1100.0
2004-07-16 13:00:00,59.32,59.34,59.26,59.33,6100.0,40.9658,40.9796,40.9244,40.9727,6100.0
2004-07-16 13:30:00,59.33,59.33,59.33,59.33,0.0,40.9727,40.9727,40.9727,40.9727,0.0
2004-07-16 14:00:00,59.16,59.18,59.16,59.18,800.0,40.8553,40.8691,40.8553,40.8691,800.0
2004-07-16 14:30:00,59.05,59.16,59.05,59.16,1800.0,40.7794,40.8553,40.7794,40.8553,1800.0
2004-07-16 15:00:00,59.1,59.16,59.1,59.16,900.0,40.8139,40.8553,40.8139,40.8553,900.0
2004-07-16 15:30:00,59.02,59.02,58.97,58.99,1000.0,40.7586,40.7586,40.7241,40.7379,1000.0
2004-07-16 16:00:00,59.06,59.06,59.06,59.06,400.0,40.7863,40.7863,40.7863,40.7863,400.0
2004-07-19 09:30:00,59.0,59.14,59.0,59.11,4700.0,40.7448,40.8415,40.7448,40.8208,4700.0
2004-07-19 10:00:00,59.18,59.18,58.98,58.98,5800.0,40.8691,40.8691,40.731,40.731,5800.0
2004-07-19 10:30:00,58.97,59.09,58.97,59.09,4100.0,40.7241,40.807,40.7241,40.807,4100.0
2004-07-19 11:00:00,59.11,59.11,59.04,59.04,1900.0,40.8208,40.8208,40.7725,40.7725,1900.0
2004-07-19 11:30:00,58.95,58.95,58.85,58.88,57400.0,40.7103,40.7103,40.6412,40.662,57400.0
2004-07-19 12:00:00,58.78,58.8,58.78,58.78,10400.0,40.5929,40.6067,40.5929,40.5929,10400.0
2004-07-19 12:30:00,58.78,58.81,58.74,58.81,31400.0,40.5929,40.6136,40.5653,40.6136,31400.0
2004-07-19 13:00:00,58.83,58.85,58.8,58.81,2300.0,40.6274,40.6412,40.6067,40.6136,2300.0
2004-07-19 13:30:00,58.82,58.82,58.78,58.79,19800.0,40.6205,40.6205,40.5929,40.5998,19800.0
2004-07-19 14:00:00,59.01,59.04,59.01,59.04,900.0,40.7517,40.7725,40.7517,40.7725,900.0
2004-07-19 14:30:00,59.1,59.2,59.1,59.11,900.0,40.8139,40.8829,40.8139,40.8208,900.0
2004-07-19 15:00:00,59.1,59.13,59.04,59.04,4600.0,40.8139,40.8346,40.7725,40.7725,4600.0
2004-07-19 15:30:00,59.0,59.01,58.9,58.92,21500.0,40.7448,40.7517,40.6758,40.6896,21500.0
2004-07-19 16:00:00,58.88,58.88,58.88,58.88,5000.0,40.662,40.662,40.662,40.662,5000.0
2004-07-20 09:30:00,59.01,59.04,58.94,58.97,6400.0,40.7517,40.7725,40.7034,40.7241,6400.0
2004-07-20 10:00:00,58.97,58.97,58.87,58.87,29800.0,40.7241,40.7241,40.6551,40.6551,29800.0
2004-07-20 10:30:00,58.98,59.1,58.98,59.1,3600.0,40.731,40.8139,40.731,40.8139,3600.0
2004-07-20 11:00:00,59.09,59.09,59.0,59.0,2400.0,40.807,40.807,40.7448,40.7448,2400.0
2004-07-20 11:30:00,59.01,59.09,59.01,59.09,4300.0,40.7517,40.807,40.7517,40.807,4300.0
2004-07-20 12:00:00,59.08,59.1,59.06,59.1,1600.0,40.8001,40.8139,40.7863,40.8139,1600.0
2004-07-20 12:30:00,59.11,59.14,59.1,59.14,1300.0,40.8208,40.8415,40.8139,40.8415,1300.0
2004-07-20 13:00:00,59.13,59.18,59.12,59.18,11300.0,40.8346,40.8691,40.8277,40.8691,11300.0
2004-07-20 13:30:00,59.17,59.19,59.13,59.15,36500.0,40.8622,40.876,40.8346,40.8484,36500.0
2004-07-20 14:00:00,59.17,59.33,59.16,59.33,32700.0,40.8622,40.9727,40.8553,40.9727,32700.0
2004-07-20 14:30:00,59.31,59.33,59.16,59.2,8600.0,40.9589,40.9727,40.8553,40.8829,8600.0
2004-07-20 15:00:00,59.19,59.27,59.19,59.21,9000.0,40.876,40.9313,40.876,40.8899,9000.0
2004-07-20 15:30:00,59.21,59.39,59.21,59.39,1000.0,40.8899,41.0142,40.8899,41.0142,1000.0
2004-07-20 16:00:00,59.39,59.39,59.39,59.39,3000.0,41.0142,41.0142,41.0142,41.0142,3000.0
2004-07-21 09:30:00,59.74,59.74,59.63,59.63,1800.0,41.2559,41.2559,41.1799,41.1799,1800.0
2004-07-21 10:00:00,59.62,59.72,59.62,59.72,3000.0,41.173,41.2421,41.173,41.2421,3000.0
2004-07-21 10:30:00,59.71,59.71,59.64,59.68,5100.0,41.2351,41.2351,41.1868,41.2144,5100.0
2004-07-21 11:00:00,59.57,59.57,59.55,59.55,400.0,41.1385,41.1385,41.1247,41.1247,400.0
2004-07-21 11:30:00,59.57,59.57,59.46,59.46,10500.0,41.1385,41.1385,41.0625,41.0625,10500.0
2004-07-21 12:00:00,59.41,59.42,59.35,59.39,315100.0,41.028,41.0349,40.9865,41.0142,315100.0
2004-07-21 12:30:00,59.34,59.46,59.34,59.46,3600.0,40.9796,41.0625,40.9796,41.0625,3600.0
2004-07-21 13:00:00,59.42,59.42,59.37,59.37,12500.0,41.0349,41.0349,41.0003,41.0003,12500.0
2004-07-21 13:30:00,59.28,59.3,59.18,59.18,6300.0,40.9382,40.952,40.8691,40.8691,6300.0
2004-07-21 14:00:00,59.1,59.16,59.07,59.07,4900.0,40.8139,40.8553,40.7932,40.7932,4900.0
2004-07-21 14:30:00,59.05,59.16,59.05,59.13,15300.0,40.7794,40.8553,40.7794,40.8346,15300.0
2004-07-21 15:00:00,59.0,59.01,58.87,58.91,26500.0,40.7448,40.7517,40.6551,40.6827,26500.0
2004-07-21 15:30:00,58.89,58.92,58.65,58.65,23800.0,40.6689,40.6896,40.5031,40.5031,23800.0
2004-07-21 16:00:00,58.48,58.48,58.43,58.43,1200.0,40.3857,40.3857,40.3512,40.3512,1200.0
2004-07-22 09:30:00,58.39,58.48,58.39,58.48,3500.0,40.3236,40.3857,40.3236,40.3857,3500.0
2004-07-22 10:00:00,58.35,58.46,58.29,58.36,22500.0,40.2959,40.3719,40.2545,40.3029,22500.0
2004-07-22 10:30:00,58.44,58.45,58.33,58.33,2000.0,40.3581,40.365,40.2821,40.2821,2000.0
2004-07-22 11:00:00,58.18,58.18,58.13,58.14,12000.0,40.1785,40.1785,40.144,40.1509,12000.0
2004-07-22 11:30:00,58.16,58.17,58.05,58.17,32200.0,40.1647,40.1716,40.0888,40.1716,32200.0
2004-07-22 12:00:00,58.31,58.41,58.31,58.4,9700.0,40.2683,40.3374,40.2683,40.3305,9700.0
2004-07-22 12:30:00,58.34,58.53,58.34,58.44,2100.0,40.289,40.4203,40.289,40.3581,2100.0
2004-07-22 13:00:00,58.46,58.46,58.26,58.26,7000.0,40.3719,40.3719,40.2338,40.2338,7000.0
2004-07-22 13:30:00,58.33,58.42,58.33,58.41,1000.0,40.2821,40.3443,40.2821,40.3374,1000.0
2004-07-22 14:00:00,58.41,58.68,58.41,58.61,5600.0,40.3374,40.5238,40.3374,40.4755,5600.0
2004-07-22 14:30:00,58.62,58.76,58.62,58.76,2500.0,40.4824,40.5791,40.4824,40.5791,2500.0
2004-07-22 15:00:00,58.66,58.82,58.66,58.82,37000.0,40.51,40.6205,40.51,40.6205,37000.0
2004-07-22 15:30:00,58.77,58.81,58.68,58.71,600.0,40.586,40.6136,40.5238,40.5446,600.0
2004-07-22 16:00:00,58.71,58.71,58.71,58.71,0.0,40.5446,40.5446,40.5446,40.5446,0.0
2004-07-23 09:30:00,58.45,58.45,58.35,58.37,5600.0,40.365,40.365,40.2959,40.3098,5600.0
2004-07-23 10:00:00,58.27,58.33,58.2,58.33,7200.0,40.2407,40.2821,40.1924,40.2821,7200.0
2004-07-23 10:30:00,58.37,58.37,58.34,58.34,200.0,40.3098,40.3098,40.289,40.289,200.0
2004-07-23 11:00:00,58.29,58.34,58.29,58.34,1100.0,40.2545,40.289,40.2545,40.289,1100.0
2004-07-23 11:30:00,58.26,58.27,58.21,58.24,18600.0,40.2338,40.2407,40.1993,40.22,18600.0
2004-07-23 12:00:00,58.33,58.33,58.23,58.23,1700.0,40.2821,40.2821,40.2131,40.2131,1700.0
2004-07-23 12:30:00,58.19,58.22,58.19,58.2,2200.0,40.1855,40.2062,40.1855,40.1924,2200.0
2004-07-23 13:00:00,58.23,58.23,58.17,58.17,114900.0,40.2131,40.2131,40.1716,40.1716,114900.0
2004-07-23 13:30:00,58.34,58.34,58.25,58.25,6300.0,40.289,40.289,40.2269,40.2269,6300.0
2004-07-23 14:00:00,58.25,58.25,58.11,58.2,15500.0,40.2269,40.2269,40.1302,40.1924,15500.0
2004-07-23 14:30:00,58.2,58.24,58.13,58.14,3300.0,40.1924,40.22,40.144,40.1509,3300.0
2004-07-23 15:00:00,58.0,58.2,57.95,58.2,21000.0,40.0542,40.1924,40.0197,40.1924,21000.0
2004-07-23 15:30:00,58.15,58.25,58.11,58.2,110400.0,40.1578,40.2269,40.1302,40.1924,110400.0
2004-07-23 16:00:00,58.12,58.12,58.1,58.1,21000.0,40.1371,40.1371,40.1233,40.1233,21000.0
2004-07-26 09:30:00,58.31,58.31,58.13,58.31,13300.0,40.2683,40.2683,40.144,40.2683,13300.0
2004-07-26 10:00:00,58.31,58.31,58.06,58.09,18100.0,40.2683,40.2683,40.0957,40.1164,18100.0
2004-07-26 10:30:00,58.12,58.17,58.02,58.02,7700.0,40.1371,40.1716,40.0681,40.0681,7700.0
2004-07-26 11:00:00,58.01,58.06,57.78,57.82,22700.0,40.0611,40.0957,39.9023,39.9299,22700.0
2004-07-26 11:30:00,57.87,57.96,57.75,57.93,16800.0,39.9645,40.0266,39.8816,40.0059,16800.0
2004-07-26 12:00:00,57.91,58.02,57.91,57.98,3200.0,39.9921,40.0681,39.9921,40.0404,3200.0
2004-07-26 12:30:00,57.89,57.91,57.81,57.87,2300.0,39.9783,39.9921,39.923,39.9645,2300.0
2004-07-26 13:00:00,57.73,57.95,57.73,57.95,7600.0,39.8678,40.0197,39.8678,40.0197,7600.0
2004-07-26 13:30:00,57.92,57.93,57.83,57.88,3200.0,39.999,40.0059,39.9368,39.9714,3200.0
2004-07-26 14:00:00,57.82,57.9,57.7,57.87,8900.0,39.9299,39.9852,39.8471,39.9645,8900.0
2004-07-26 14:30:00,57.83,57.83,57.67,57.67,6900.0,39.9368,39.9368,39.8263,39.8263,6900.0
2004-07-26 15:00:00,57.67,57.84,57.67,57.83,3200.0,39.8263,39.9437,39.8263,39.9368,3200.0
2004-07-26 15:30:00,57.82,57.98,57.82,57.89,1400.0,39.9299,40.0404,39.9299,39.9783,1400.0
2004-07-26 16:00:00,57.89,57.89,57.89,57.89,0.0,39.9783,39.9783,39.9783,39.9783,0.0
2004-07-27 09:30:00,58.0,58.2,58.0,58.2,5000.0,40.0542,40.1924,40.0542,40.1924,5000.0
2004-07-27 10:00:00,58.19,58.29,58.19,58.25,7000.0,40.1855,40.2545,40.1855,40.2269,7000.0
2004-07-27 10:30:00,58.19,58.19,58.13,58.13,7500.0,40.1855,40.1855,40.144,40.144,7500.0
2004-07-27 11:00:00,58.11,58.14,58.05,58.05,9300.0,40.1302,40.1509,40.0888,40.0888,9300.0
2004-07-27 11:30:00,58.11,58.17,58.07,58.07,5500.0,40.1302,40.1716,40.1026,40.1026,5500.0
2004-07-27 12:00:00,58.14,58.22,58.14,58.2,16300.0,40.1509,40.2062,40.1509,40.1924,16300.0
2004-07-27 12:30:00,58.24,58.24,58.24,58.24,200.0,40.22,40.22,40.22,40.22,200.0
2004-07-27 13:00:00,58.23,58.24,58.19,58.2,7400.0,40.2131,40.22,40.1855,40.1924,7400.0
2004-07-27 13:30:00,58.2,58.2,58.14,58.19,4300.0,40.1924,40.1924,40.1509,40.1855,4300.0
2004-07-27 14:00:00,58.18,58.27,58.14,58.27,17000.0,40.1785,40.2407,40.1509,40.2407,17000.0
2004-07-27 14:30:00,58.4,58.52,58.31,58.43,8000.0,40.3305,40.4133,40.2683,40.3512,8000.0
2004-07-27 15:00:00,58.46,58.57,58.46,58.51,15400.0,40.3719,40.4479,40.3719,40.4064,15400.0
2004-07-27 15:30:00,58.53,58.6,58.48,58.53,6900.0,40.4203,40.4686,40.3857,40.4203,6900.0
2004-07-27 16:00:00,58.53,58.53,58.53,58.53,0.0,40.4203,40.4203,40.4203,40.4203,0.0
2004-07-28 09:30:00,58.42,58.43,58.37,58.39,16600.0,40.3443,40.3512,40.3098,40.3236,16600.0
2004-07-28 10:00:00,58.41,58.41,58.08,58.08,3500.0,40.3374,40.3374,40.1095,40.1095,3500.0
2004-07-28 10:30:00,58.15,58.15,57.93,57.99,54900.0,40.1578,40.1578,40.0059,40.0473,54900.0
2004-07-28 11:00:00,57.9,58.02,57.85,57.99,42500.0,39.9852,40.0681,39.9507,40.0473,42500.0
2004-07-28 11:30:00,57.94,57.95,57.94,57.94,700.0,40.0128,40.0197,40.0128,40.0128,700.0
2004-07-28 12:00:00,57.94,57.94,57.81,57.84,73800.0,40.0128,40.0128,39.923,39.9437,73800.0
2004-07-28 12:30:00,57.83,57.94,57.83,57.93,50700.0,39.9368,40.0128,39.9368,40.0059,50700.0
2004-07-28 13:00:00,57.92,58.0,57.86,57.95,65100.0,39.999,40.0542,39.9576,40.0197,65100.0
2004-07-28 13:30:00,57.99,58.0,57.91,57.99,40200.0,40.0473,40.0542,39.9921,40.0473,40200.0
2004-07-28 14:00:00,57.92,58.09,57.86,58.02,73800.0,39.999,40.1164,39.9576,40.0681,73800.0
2004-07-28 14:30:00,58.08,58.25,58.02,58.25,45400.0,40.1095,40.2269,40.0681,40.2269,45400.0
2004-07-28 15:00:00,58.22,58.48,58.21,58.48,62100.0,40.2062,40.3857,40.1993,40.3857,62100.0
2004-07-28 15:30:00,58.47,58.72,58.47,58.5,12700.0,40.3788,40.5515,40.3788,40.3995,12700.0
2004-07-28 16:00:00,58.5,58.5,58.5,58.5,0.0,40.3995,40.3995,40.3995,40.3995,0.0
2004-07-29 09:30:00,58.89,58.89,58.73,58.73,3200.0,40.6689,40.6689,40.5584,40.5584,3200.0
2004-07-29 10:00:00,58.68,58.68,58.68,58.68,400.0,40.5238,40.5238,40.5238,40.5238,400.0
2004-07-29 10:30:00,58.7,58.83,58.7,58.83,4900.0,40.5377,40.6274,40.5377,40.6274,4900.0
2004-07-29 11:00:00,58.78,58.79,58.7,58.7,3600.0,40.5929,40.5998,40.5377,40.5377,3600.0
2004-07-29 11:30:00,58.71,58.8,58.71,58.8,2400.0,40.5446,40.6067,40.5446,40.6067,2400.0
2004-07-29 12:00:00,58.8,58.84,58.8,58.84,800.0,40.6067,40.6343,40.6067,40.6343,800.0
2004-07-29 12:30:00,59.01,59.01,58.89,58.9,2300.0,40.7517,40.7517,40.6689,40.6758,2300.0
2004-07-29 13:00:00,58.95,58.98,58.86,58.86,10300.0,40.7103,40.731,40.6481,40.6481,10300.0
2004-07-29 13:30:00,58.86,58.87,58.8,58.81,2900.0,40.6481,40.6551,40.6067,40.6136,2900.0
2004-07-29 14:00:00,58.81,58.81,58.6,58.62,9200.0,40.6136,40.6136,40.4686,40.4824,9200.0
2004-07-29 14:30:00,58.64,58.77,58.63,58.77,5500.0,40.4962,40.586,40.4893,40.586,5500.0
2004-07-29 15:00:00,58.87,58.98,58.85,58.85,1600.0,40.6551,40.731,40.6412,40.6412,1600.0
2004-07-29 15:30:00,58.81,58.81,58.77,58.77,2600.0,40.6136,40.6136,40.586,40.586,2600.0
2004-07-29 16:00:00,58.84,58.84,58.84,58.84,59500.0,40.6343,40.6343,40.6343,40.6343,59500.0
2004-07-30 09:30:00,58.77,58.83,58.74,58.76,16400.0,40.586,40.6274,40.5653,40.5791,16400.0
2004-07-30 10:00:00,58.76,58.84,58.7,58.76,25800.0,40.5791,40.6343,40.5377,40.5791,25800.0
2004-07-30 10:30:00,58.69,58.95,58.69,58.95,28700.0,40.5307,40.7103,40.5307,40.7103,28700.0
2004-07-30 11:00:00,58.98,58.98,58.89,58.91,11600.0,40.731,40.731,40.6689,40.6827,11600.0
2004-07-30 11:30:00,58.9,58.9,58.82,58.82,14300.0,40.6758,40.6758,40.6205,40.6205,14300.0
2004-07-30 12:00:00,58.91,58.91,58.88,58.88,2400.0,40.6827,40.6827,40.662,40.662,2400.0
2004-07-30 12:30:00,58.91,58.94,58.91,58.94,6900.0,40.6827,40.7034,40.6827,40.7034,6900.0
2004-07-30 13:00:00,58.9,58.9,58.86,58.86,700.0,40.6758,40.6758,40.6481,40.6481,700.0
2004-07-30 13:30:00,58.8,58.8,58.72,58.75,8800.0,40.6067,40.6067,40.5515,40.5722,8800.0
2004-07-30 14:00:00,58.77,58.82,58.77,58.77,6200.0,40.586,40.6205,40.586,40.586,6200.0
2004-07-30 14:30:00,58.77,58.77,58.76,58.77,1800.0,40.586,40.586,40.5791,40.586,1800.0
2004-07-30 15:00:00,58.76,58.85,58.69,58.69,144300.0,40.5791,40.6412,40.5307,40.5307,144300.0
2004-07-30 15:30:00,58.69,58.88,58.69,58.88,2600.0,40.5307,40.662,40.5307,40.662,2600.0
2004-07-30 16:00:00,58.88,58.88,58.88,58.88,0.0,40.662,40.662,40.662,40.662,0.0
2004-08-02 09:30:00,58.79,58.85,58.79,58.85,1900.0,40.5998,40.6412,40.5998,40.6412,1900.0
2004-08-02 10:00:00,58.82,58.82,58.66,58.77,14300.0,40.6205,40.6205,40.51,40.586,14300.0
2004-08-02 10:30:00,58.8,58.8,58.78,58.78,2300.0,40.6067,40.6067,40.5929,40.5929,2300.0
2004-08-02 11:00:00,58.82,58.82,58.76,58.79,12600.0,40.6205,40.6205,40.5791,40.5998,12600.0
2004-08-02 11:30:00,58.79,58.79,58.79,58.79,200.0,40.5998,40.5998,40.5998,40.5998,200.0
2004-08-02 12:00:00,58.85,58.85,58.84,58.84,500.0,40.6412,40.6412,40.6343,40.6343,500.0
2004-08-02 12:30:00,58.86,58.86,58.85,58.85,600.0,40.6481,40.6481,40.6412,40.6412,600.0
2004-08-02 13:00:00,58.95,58.99,58.94,58.99,3000.0,40.7103,40.7379,40.7034,40.7379,3000.0
2004-08-02 13:30:00,59.04,59.07,58.98,59.07,700.0,40.7725,40.7932,40.731,40.7932,700.0
2004-08-02 14:00:00,59.13,59.13,59.1,59.1,8800.0,40.8346,40.8346,40.8139,40.8139,8800.0
2004-08-02 14:30:00,59.14,59.17,59.1,59.1,1400.0,40.8415,40.8622,40.8139,40.8139,1400.0
2004-08-02 15:00:00,59.04,59.1,58.95,59.1,37200.0,40.7725,40.8139,40.7103,40.8139,37200.0
2004-08-02 15:30:00,59.18,59.28,59.09,59.13,73300.0,40.8691,40.9382,40.807,40.8346,73300.0
2004-08-02 16:00:00,59.24,59.24,59.24,59.24,2000.0,40.9106,40.9106,40.9106,40.9106,2000.0
2004-08-03 09:30:00,59.0,59.15,59.0,59.07,1700.0,40.7448,40.8484,40.7448,40.7932,1700.0
2004-08-03 10:00:00,59.07,59.07,58.92,58.92,8800.0,40.7932,40.7932,40.6896,40.6896,8800.0
2004-08-03 10:30:00,59.02,59.02,59.02,59.02,200.0,40.7586,40.7586,40.7586,40.7586,200.0
2004-08-03 11:00:00,59.03,59.06,59.03,59.05,1400.0,40.7655,40.7863,40.7655,40.7794,1400.0
2004-08-03 11:30:00,59.05,59.15,59.05,59.09,500.0,40.7794,40.8484,40.7794,40.807,500.0
2004-08-03 12:00:00,59.09,59.14,59.08,59.08,600.0,40.807,40.8415,40.8001,40.8001,600.0
2004-08-03 12:30:00,59.12,59.12,59.02,59.02,600.0,40.8277,40.8277,40.7586,40.7586,600.0
2004-08-03 13:00:00,59.0,59.0,58.96,58.96,6300.0,40.7448,40.7448,40.7172,40.7172,6300.0
2004-08-03 13:30:00,59.0,59.07,58.95,59.02,7100.0,40.7448,40.7932,40.7103,40.7586,7100.0
2004-08-03 14:00:00,59.04,59.04,58.85,58.94,16800.0,40.7725,40.7725,40.6412,40.7034,16800.0
2004-08-03 14:30:00,58.89,58.9,58.78,58.87,11500.0,40.6689,40.6758,40.5929,40.6551,11500.0
2004-08-03 15:00:00,58.85,58.89,58.82,58.83,22500.0,40.6412,40.6689,40.6205,40.6274,22500.0
2004-08-03 15:30:00,58.87,58.93,58.78,58.78,6600.0,40.6551,40.6965,40.5929,40.5929,6600.0
2004-08-03 16:00:00,58.78,58.78,58.78,58.78,5000.0,40.5929,40.5929,40.5929,40.5929,5000.0
2004-08-04 09:30:00,58.48,58.57,58.48,58.54,14600.0,40.3857,40.4479,40.3857,40.4272,14600.0
2004-08-04 10:00:00,58.62,58.62,58.45,58.54,1600.0,40.4824,40.4824,40.365,40.4272,1600.0
2004-08-04 10:30:00,58.52,58.64,58.52,58.59,5800.0,40.4133,40.4962,40.4133,40.4617,5800.0
2004-08-04 11:00:00,58.43,58.52,58.41,58.49,9200.0,40.3512,40.4133,40.3374,40.3926,9200.0
2004-08-04 11:30:00,58.47,58.54,58.41,58.54,9200.0,40.3788,40.4272,40.3374,40.4272,9200.0
2004-08-04 12:00:00,58.49,58.52,58.49,58.52,800.0,40.3926,40.4133,40.3926,40.4133,800.0
2004-08-04 12:30:00,58.48,58.5,58.48,58.5,1500.0,40.3857,40.3995,40.3857,40.3995,1500.0
2004-08-04 13:00:00,58.47,58.51,58.45,58.46,8500.0,40.3788,40.4064,40.365,40.3719,8500.0
2004-08-04 13:30:00,58.46,58.69,58.46,58.69,3500.0,40.3719,40.5307,40.3719,40.5307,3500.0
2004-08-04 14:00:00,58.72,58.83,58.72,58.83,7100.0,40.5515,40.6274,40.5515,40.6274,7100.0
2004-08-04 14:30:00,58.85,58.95,58.85,58.9,13700.0,40.6412,40.7103,40.6412,40.6758,13700.0
2004-08-04 15:00:00,58.91,58.94,58.81,58.82,9000.0,40.6827,40.7034,40.6136,40.6205,9000.0
2004-08-04 15:30:00,58.79,58.81,58.73,58.73,10200.0,40.5998,40.6136,40.5584,40.5584,10200.0
2004-08-04 16:00:00,58.73,58.73,58.73,58.73,0.0,40.5584,40.5584,40.5584,40.5584,0.0
2004-08-05 09:30:00,58.85,58.85,58.65,58.68,15400.0,40.6412,40.6412,40.5031,40.5238,15400.0
2004-08-05 10:00:00,58.6,58.6,58.53,58.59,600.0,40.4686,40.4686,40.4203,40.4617,600.0
2004-08-05 10:30:00,58.51,58.65,58.51,58.63,1200.0,40.4064,40.5031,40.4064,40.4893,1200.0
2004-08-05 11:00:00,58.59,58.59,58.49,58.49,7600.0,40.4617,40.4617,40.3926,40.3926,7600.0
2004-08-05 11:30:00,58.44,58.44,58.35,58.36,3000.0,40.3581,40.3581,40.2959,40.3029,3000.0
2004-08-05 12:00:00,58.36,58.36,58.19,58.19,10000.0,40.3029,40.3029,40.1855,40.1855,10000.0
2004-08-05 12:30:00,58.07,58.15,58.07,58.15,1300.0,40.1026,40.1578,40.1026,40.1578,1300.0
2004-08-05 13:00:00,58.13,58.25,58.13,58.15,8300.0,40.144,40.2269,40.144,40.1578,8300.0
2004-08-05 13:30:00,58.17,58.26,58.17,58.26,2300.0,40.1716,40.2338,40.1716,40.2338,2300.0
2004-08-05 14:00:00,58.19,58.24,58.17,58.22,1900.0,40.1855,40.22,40.1716,40.2062,1900.0
2004-08-05 14:30:00,58.16,58.29,57.89,57.89,26500.0,40.1647,40.2545,39.9783,39.9783,26500.0
2004-08-05 15:00:00,57.98,58.09,57.97,57.97,2300.0,40.0404,40.1164,40.0335,40.0335,2300.0
2004-08-05 15:30:00,58.01,58.05,57.72,57.82,22800.0,40.0611,40.0888,39.8609,39.9299,22800.0
2004-08-05 16:00:00,57.68,57.7,57.68,57.7,10200.0,39.8333,39.8471,39.8333,39.8471,10200.0
2004-08-06 09:30:00,57.2,57.48,57.2,57.38,28600.0,39.5018,39.6951,39.5018,39.6261,28600.0
2004-08-06 10:00:00,57.31,58.3,57.14,57.31,23000.0,39.5777,40.2614,39.4603,39.5777,23000.0
2004-08-06 10:30:00,57.35,57.4,57.27,57.27,7500.0,39.6054,39.6399,39.5501,39.5501,7500.0
2004-08-06 11:00:00,57.23,57.39,57.18,57.39,3400.0,39.5225,39.633,39.488,39.633,3400.0
2004-08-06 11:30:00,57.24,57.36,57.23,57.23,2200.0,39.5294,39.6123,39.5225,39.5225,2200.0
2004-08-06 12:00:00,57.26,57.32,57.26,57.32,1800.0,39.5432,39.5846,39.5432,39.5846,1800.0
2004-08-06 12:30:00,57.28,57.31,57.24,57.24,2300.0,39.557,39.5777,39.5294,39.5294,2300.0
2004-08-06 13:00:00,57.3,57.3,57.3,57.3,100.0,39.5708,39.5708,39.5708,39.5708,100.0
2004-08-06 13:30:00,57.25,57.25,57.17,57.17,7200.0,39.5363,39.5363,39.4811,39.4811,7200.0
2004-08-06 14:00:00,57.19,57.19,57.11,57.19,22000.0,39.4949,39.4949,39.4396,39.4949,22000.0
2004-08-06 14:30:00,57.17,57.21,57.0,57.0,13400.0,39.4811,39.5087,39.3637,39.3637,13400.0
2004-08-06 15:00:00,57.03,57.04,56.82,56.87,48700.0,39.3844,39.3913,39.2393,39.2739,48700.0
2004-08-06 15:30:00,56.89,56.95,56.85,56.94,15700.0,39.2877,39.3291,39.2601,39.3222,15700.0
2004-08-06 16:00:00,56.92,56.92,56.92,56.92,1400.0,39.3084,39.3084,39.3084,39.3084,1400.0
2004-08-09 09:30:00,57.11,57.11,57.03,57.06,2500.0,39.4396,39.4396,39.3844,39.4051,2500.0
2004-08-09 10:00:00,57.06,57.11,56.95,57.02,3700.0,39.4051,39.4396,39.3291,39.3775,3700.0
2004-08-09 10:30:00,57.07,57.14,57.0,57.14,9800.0,39.412,39.4603,39.3637,39.4603,9800.0
2004-08-09 11:00:00,57.14,57.16,57.1,57.16,1200.0,39.4603,39.4741,39.4327,39.4741,1200.0
2004-08-09 11:30:00,57.12,57.13,57.05,57.13,9300.0,39.4465,39.4534,39.3982,39.4534,9300.0
2004-08-09 12:00:00,57.06,57.09,57.03,57.05,10400.0,39.4051,39.4258,39.3844,39.3982,10400.0
2004-08-09 12:30:00,57.04,57.04,57.04,57.04,200.0,39.3913,39.3913,39.3913,39.3913,200.0
2004-08-09 13:00:00,57.08,57.08,57.07,57.07,300.0,39.4189,39.4189,39.412,39.412,300.0
2004-08-09 13:30:00,57.02,57.07,57.02,57.07,5600.0,39.3775,39.412,39.3775,39.412,5600.0
2004-08-09 14:00:00,57.02,57.15,57.02,57.15,700.0,39.3775,39.4672,39.3775,39.4672,700.0
2004-08-09 14:30:00,57.2,57.2,57.09,57.09,35700.0,39.5018,39.5018,39.4258,39.4258,35700.0
2004-08-09 15:00:00,57.05,57.16,57.05,57.16,36600.0,39.3982,39.4741,39.3982,39.4741,36600.0
2004-08-09 15:30:00,57.12,57.12,57.01,57.01,2900.0,39.4465,39.4465,39.3706,39.3706,2900.0
2004-08-09 16:00:00,56.94,56.94,56.94,56.94,800.0,39.3222,39.3222,39.3222,39.3222,800.0
2004-08-10 09:30:00,57.32,57.32,57.11,57.17,7600.0,39.5846,39.5846,39.4396,39.4811,7600.0
2004-08-10 10:00:00,57.11,57.25,57.11,57.25,2300.0,39.4396,39.5363,39.4396,39.5363,2300.0
2004-08-10 10:30:00,57.24,57.39,57.24,57.39,2100.0,39.5294,39.633,39.5294,39.633,2100.0
2004-08-10 11:00:00,57.34,57.41,57.34,57.41,400.0,39.5985,39.6468,39.5985,39.6468,400.0
2004-08-10 11:30:00,57.4,57.43,57.35,57.35,3200.0,39.6399,39.6606,39.6054,39.6054,3200.0
2004-08-10 12:00:00,57.37,57.4,57.35,57.4,3500.0,39.6192,39.6399,39.6054,39.6399,3500.0
2004-08-10 12:30:00,57.37,57.42,57.37,57.41,1700.0,39.6192,39.6537,39.6192,39.6468,1700.0
2004-08-10 13:00:00,57.4,57.41,57.39,57.39,1700.0,39.6399,39.6468,39.633,39.633,1700.0
2004-08-10 13:30:00,57.39,57.39,57.39,57.39,1800.0,39.633,39.633,39.633,39.633,1800.0
2004-08-10 14:00:00,57.4,57.42,57.3,57.3,3200.0,39.6399,39.6537,39.5708,39.5708,3200.0
2004-08-10 14:30:00,57.2,57.44,57.2,57.44,2300.0,39.5018,39.6675,39.5018,39.6675,2300.0
2004-08-10 15:00:00,57.58,57.6,57.55,57.57,8100.0,39.7642,39.778,39.7435,39.7573,8100.0
2004-08-10 15:30:00,57.55,57.63,57.51,57.63,11000.0,39.7435,39.7987,39.7159,39.7987,11000.0
2004-08-10 16:00:00,57.63,57.63,57.63,57.63,0.0,39.7987,39.7987,39.7987,39.7987,0.0
2004-08-11 09:30:00,57.2,57.26,57.15,57.17,6500.0,39.5018,39.5432,39.4672,39.4811,6500.0
2004-08-11 10:00:00,57.01,57.2,57.0,57.12,46900.0,39.3706,39.5018,39.3637,39.4465,46900.0
2004-08-11 10:30:00,57.15,57.26,57.1,57.22,130900.0,39.4672,39.5432,39.4327,39.5156,130900.0
2004-08-11 11:00:00,57.4,57.51,57.34,57.4,11900.0,39.6399,39.7159,39.5985,39.6399,11900.0
2004-08-11 11:30:00,57.4,57.4,57.3,57.3,6500.0,39.6399,39.6399,39.5708,39.5708,6500.0
2004-08-11 12:00:00,57.31,57.31,57.24,57.24,1500.0,39.5777,39.5777,39.5294,39.5294,1500.0
2004-08-11 12:30:00,57.31,57.34,57.31,57.34,5300.0,39.5777,39.5985,39.5777,39.5985,5300.0
2004-08-11 13:00:00,57.32,57.4,57.32,57.4,2700.0,39.5846,39.6399,39.5846,39.6399,2700.0
2004-08-11 13:30:00,57.4,57.4,57.32,57.35,9800.0,39.6399,39.6399,39.5846,39.6054,9800.0
2004-08-11 14:00:00,57.33,57.33,57.2,57.32,900.0,39.5915,39.5915,39.5018,39.5846,900.0
2004-08-11 14:30:00,57.39,57.4,57.3,57.4,11100.0,39.633,39.6399,39.5708,39.6399,11100.0
2004-08-11 15:00:00,57.54,57.58,57.53,57.54,2400.0,39.7366,39.7642,39.7297,39.7366,2400.0
2004-08-11 15:30:00,57.6,57.6,57.49,57.58,9100.0,39.778,39.778,39.702,39.7642,9100.0
2004-08-11 16:00:00,57.58,57.58,57.58,57.58,0.0,39.7642,39.7642,39.7642,39.7642,0.0
2004-08-12 09:30:00,57.25,57.48,57.25,57.42,12000.0,39.5363,39.6951,39.5363,39.6537,12000.0
2004-08-12 10:00:00,57.26,57.26,57.06,57.11,2500.0,39.5432,39.5432,39.4051,39.4396,2500.0
2004-08-12 10:30:00,57.06,57.24,57.06,57.19,7100.0,39.4051,39.5294,39.4051,39.4949,7100.0
2004-08-12 11:00:00,57.15,57.33,57.15,57.33,5000.0,39.4672,39.5915,39.4672,39.5915,5000.0
2004-08-12 11:30:00,57.25,57.25,57.15,57.15,6500.0,39.5363,39.5363,39.4672,39.4672,6500.0
2004-08-12 12:00:00,57.13,57.22,57.13,57.2,7300.0,39.4534,39.5156,39.4534,39.5018,7300.0
2004-08-12 12:30:00,57.1,57.21,57.1,57.21,1400.0,39.4327,39.5087,39.4327,39.5087,1400.0
2004-08-12 13:00:00,57.16,57.17,56.9,56.92,3700.0,39.4741,39.4811,39.2946,39.3084,3700.0
2004-08-12 13:30:00,57.04,57.04,56.91,56.97,47800.0,39.3913,39.3913,39.3015,39.3429,47800.0
2004-08-12 14:00:00,56.97,56.97,56.86,56.86,5600.0,39.3429,39.3429,39.267,39.267,5600.0
2004-08-12 14:30:00,57.0,57.0,56.93,56.93,1500.0,39.3637,39.3637,39.3153,39.3153,1500.0
2004-08-12 15:00:00,57.0,57.09,56.97,57.02,36600.0,39.3637,39.4258,39.3429,39.3775,36600.0
2004-08-12 15:30:00,57.02,57.05,56.88,56.92,39600.0,39.3775,39.3982,39.2808,39.3084,39600.0
2004-08-12 16:00:00,56.96,56.96,56.88,56.88,400.0,39.336,39.336,39.2808,39.2808,400.0
2004-08-13 09:30:00,57.01,57.12,56.99,57.06,8300.0,39.3706,39.4465,39.3567,39.4051,8300.0
2004-08-13 10:00:00,57.07,57.07,56.87,56.97,3800.0,39.412,39.412,39.2739,39.3429,3800.0
2004-08-13 10:30:00,57.0,57.09,56.97,56.97,6500.0,39.3637,39.4258,39.3429,39.3429,6500.0
2004-08-13 11:00:00,57.02,57.11,57.01,57.04,17800.0,39.3775,39.4396,39.3706,39.3913,17800.0
2004-08-13 11:30:00,57.06,57.06,57.06,57.06,100.0,39.4051,39.4051,39.4051,39.4051,100.0
2004-08-13 12:00:00,57.05,57.05,56.94,56.94,2900.0,39.3982,39.3982,39.3222,39.3222,2900.0
2004-08-13 12:30:00,56.95,56.98,56.91,56.92,8800.0,39.3291,39.3498,39.3015,39.3084,8800.0
2004-08-13 13:00:00,56.9,56.96,56.89,56.96,16000.0,39.2946,39.336,39.2877,39.336,16000.0
2004-08-13 13:30:00,56.92,57.0,56.9,57.0,14000.0,39.3084,39.3637,39.2946,39.3637,14000.0
2004-08-13 14:00:00,57.0,57.01,56.91,56.95,19100.0,39.3637,39.3706,39.3015,39.3291,19100.0
2004-08-13 14:30:00,56.91,56.91,56.85,56.85,800.0,39.3015,39.3015,39.2601,39.2601,800.0
2004-08-13 15:00:00,56.83,56.89,56.79,56.79,6200.0,39.2462,39.2877,39.2186,39.2186,6200.0
2004-08-13 15:30:00,56.83,56.93,56.83,56.9,23400.0,39.2462,39.3153,39.2462,39.2946,23400.0
2004-08-13 16:00:00,56.9,56.9,56.9,56.9,0.0,39.2946,39.2946,39.2946,39.2946,0.0
2004-08-16 09:30:00,57.0,57.33,57.0,57.32,24900.0,39.3637,39.5915,39.3637,39.5846,24900.0
2004-08-16 10:00:00,57.32,57.57,57.24,57.57,4500.0,39.5846,39.7573,39.5294,39.7573,4500.0
2004-08-16 10:30:00,57.55,57.57,57.55,57.57,1100.0,39.7435,39.7573,39.7435,39.7573,1100.0
2004-08-16 11:00:00,57.63,57.69,57.62,57.62,37000.0,39.7987,39.8402,39.7918,39.7918,37000.0
2004-08-16 11:30:00,57.63,57.65,57.62,57.65,2100.0,39.7987,39.8125,39.7918,39.8125,2100.0
2004-08-16 12:00:00,57.6,57.65,57.59,57.6,15300.0,39.778,39.8125,39.7711,39.778,15300.0
2004-08-16 12:30:00,57.56,57.64,57.56,57.64,1800.0,39.7504,39.8056,39.7504,39.8056,1800.0
2004-08-16 13:00:00,57.62,57.72,57.58,57.63,23200.0,39.7918,39.8609,39.7642,39.7987,23200.0
2004-08-16 13:30:00,57.65,57.7,57.64,57.68,6500.0,39.8125,39.8471,39.8056,39.8333,6500.0
2004-08-16 14:00:00,57.71,57.8,57.7,57.8,4400.0,39.854,39.9161,39.8471,39.9161,4400.0
2004-08-16 14:30:00,57.78,57.78,57.71,57.75,13000.0,39.9023,39.9023,39.854,39.8816,13000.0
2004-08-16 15:00:00,57.77,57.79,57.63,57.63,11800.0,39.8954,39.9092,39.7987,39.7987,11800.0
2004-08-16 15:30:00,57.7,57.74,57.67,57.74,8100.0,39.8471,39.8747,39.8263,39.8747,8100.0
2004-08-16 16:00:00,57.74,57.74,57.74,57.74,0.0,39.8747,39.8747,39.8747,39.8747,0.0
2004-08-17 09:30:00,58.0,58.0,58.0,58.0,1800.0,40.0542,40.0542,40.0542,40.0542,1800.0
2004-08-17 10:00:00,58.08,58.08,57.99,57.99,4100.0,40.1095,40.1095,40.0473,40.0473,4100.0
2004-08-17 10:30:00,57.92,58.0,57.92,57.98,2900.0,39.999,40.0542,39.999,40.0404,2900.0
2004-08-17 11:00:00,57.96,57.96,57.86,57.9,9000.0,40.0266,40.0266,39.9576,39.9852,9000.0
2004-08-17 11:30:00,57.83,57.95,57.83,57.94,6100.0,39.9368,40.0197,39.9368,40.0128,6100.0
2004-08-17 12:00:00,57.94,57.94,57.94,57.94,200.0,40.0128,40.0128,40.0128,40.0128,200.0
2004-08-17 12:30:00,57.88,58.01,57.88,58.01,900.0,39.9714,40.0611,39.9714,40.0611,900.0
2004-08-17 13:00:00,57.97,57.98,57.94,57.95,33300.0,40.0335,40.0404,40.0128,40.0197,33300.0
2004-08-17 13:30:00,57.92,57.93,57.92,57.93,4200.0,39.999,40.0059,39.999,40.0059,4200.0
2004-08-17 14:00:00,57.92,57.93,57.85,57.9,9000.0,39.999,40.0059,39.9507,39.9852,9000.0
2004-08-17 14:30:00,57.95,57.99,57.89,57.99,2200.0,40.0197,40.0473,39.9783,40.0473,2200.0
2004-08-17 15:00:00,57.94,57.95,57.82,57.82,4000.0,40.0128,40.0197,39.9299,39.9299,4000.0
2004-08-17 15:30:00,57.84,57.92,57.83,57.9,13700.0,39.9437,39.999,39.9368,39.9852,13700.0
2004-08-17 16:00:00,57.92,57.95,57.92,57.95,10900.0,39.999,40.0197,39.999,40.0197,10900.0
2004-08-18 09:30:00,57.86,57.86,57.79,57.79,2000.0,39.9576,39.9576,39.9092,39.9092,2000.0
2004-08-18 10:00:00,58.01,58.17,58.01,58.08,2600.0,40.0611,40.1716,40.0611,40.1095,2600.0
2004-08-18 10:30:00,58.11,58.23,58.11,58.23,5500.0,40.1302,40.2131,40.1302,40.2131,5500.0
2004-08-18 11:00:00,58.25,58.25,58.15,58.2,3700.0,40.2269,40.2269,40.1578,40.1924,3700.0
2004-08-18 11:30:00,58.25,58.25,58.15,58.18,40100.0,40.2269,40.2269,40.1578,40.1785,40100.0
2004-08-18 12:00:00,58.22,58.24,58.18,58.24,12000.0,40.2062,40.22,40.1785,40.22,12000.0
2004-08-18 12:30:00,58.27,58.27,58.22,58.24,3400.0,40.2407,40.2407,40.2062,40.22,3400.0
2004-08-18 13:00:00,58.21,58.23,58.16,58.19,21900.0,40.1993,40.2131,40.1647,40.1855,21900.0
2004-08-18 13:30:00,58.24,58.3,58.24,58.27,10200.0,40.22,40.2614,40.22,40.2407,10200.0
2004-08-18 14:00:00,58.3,58.51,58.3,58.44,3400.0,40.2614,40.4064,40.2614,40.3581,3400.0
2004-08-18 14:30:00,58.43,58.43,58.42,58.42,500.0,40.3512,40.3512,40.3443,40.3443,500.0
2004-08-18 15:00:00,58.51,58.53,58.46,58.53,7000.0,40.4064,40.4203,40.3719,40.4203,7000.0
2004-08-18 15:30:00,58.51,58.65,58.51,58.65,5700.0,40.4064,40.5031,40.4064,40.5031,5700.0
2004-08-18 16:00:00,58.65,58.65,58.65,58.65,0.0,40.5031,40.5031,40.5031,40.5031,0.0
2004-08-19 09:30:00,58.53,58.57,58.53,58.57,7900.0,40.4203,40.4479,40.4203,40.4479,7900.0
2004-08-19 10:00:00,58.56,58.56,58.49,58.52,11300.0,40.441,40.441,40.3926,40.4133,11300.0
2004-08-19 10:30:00,58.43,58.43,58.39,58.42,10200.0,40.3512,40.3512,40.3236,40.3443,10200.0
2004-08-19 11:00:00,58.44,58.49,58.39,58.49,3000.0,40.3581,40.3926,40.3236,40.3926,3000.0
2004-08-19 11:30:00,58.48,58.54,58.48,58.5,5000.0,40.3857,40.4272,40.3857,40.3995,5000.0
2004-08-19 12:00:00,58.48,58.48,58.48,58.48,100.0,40.3857,40.3857,40.3857,40.3857,100.0
2004-08-19 12:30:00,58.57,58.57,58.49,58.56,900.0,40.4479,40.4479,40.3926,40.441,900.0
2004-08-19 13:00:00,58.56,58.56,58.51,58.56,1000.0,40.441,40.441,40.4064,40.441,1000.0
2004-08-19 13:30:00,58.5,58.52,58.44,58.47,4900.0,40.3995,40.4133,40.3581,40.3788,4900.0
2004-08-19 14:00:00,58.32,58.33,58.24,58.27,8800.0,40.2752,40.2821,40.22,40.2407,8800.0
2004-08-19 14:30:00,58.24,58.28,58.15,58.23,7500.0,40.22,40.2476,40.1578,40.2131,7500.0
2004-08-19 15:00:00,58.19,58.35,58.19,58.33,2100.0,40.1855,40.2959,40.1855,40.2821,2100.0
2004-08-19 15:30:00,58.32,58.5,58.32,58.48,16800.0,40.2752,40.3995,40.2752,40.3857,16800.0
2004-08-19 16:00:00,58.39,58.39,58.39,58.39,100.0,40.3236,40.3236,40.3236,40.3236,100.0
2004-08-20 09:30:00,58.42,58.58,58.42,58.58,3700.0,40.3443,40.4548,40.3443,40.4548,3700.0
2004-08-20 10:00:00,58.54,58.57,58.5,58.5,1200.0,40.4272,40.4479,40.3995,40.3995,1200.0
2004-08-20 10:30:00,58.58,58.68,58.58,58.59,3200.0,40.4548,40.5238,40.4548,40.4617,3200.0
2004-08-20 11:00:00,58.56,58.63,58.56,58.63,5700.0,40.441,40.4893,40.441,40.4893,5700.0
2004-08-20 11:30:00,58.61,58.62,58.56,58.59,3100.0,40.4755,40.4824,40.441,40.4617,3100.0
2004-08-20 12:00:00,58.61,58.64,58.61,58.61,2400.0,40.4755,40.4962,40.4755,40.4755,2400.0
2004-08-20 12:30:00,58.6,58.73,58.6,58.73,10100.0,40.4686,40.5584,40.4686,40.5584,10100.0
2004-08-20 13:00:00,58.78,58.78,58.78,58.78,2000.0,40.5929,40.5929,40.5929,40.5929,2000.0
2004-08-20 13:30:00,58.78,58.87,58.74,58.74,14800.0,40.5929,40.6551,40.5653,40.5653,14800.0
2004-08-20 14:00:00,58.8,58.89,58.8,58.87,5300.0,40.6067,40.6689,40.6067,40.6551,5300.0
2004-08-20 14:30:00,58.85,58.88,58.81,58.82,3300.0,40.6412,40.662,40.6136,40.6205,3300.0
2004-08-20 15:00:00,58.88,58.94,58.86,58.92,11900.0,40.662,40.7034,40.6481,40.6896,11900.0
2004-08-20 15:30:00,58.93,58.97,58.84,58.84,6700.0,40.6965,40.7241,40.6343,40.6343,6700.0
2004-08-20 16:00:00,58.92,58.92,58.92,58.92,100.0,40.6896,40.6896,40.6896,40.6896,100.0
2004-08-23 09:30:00,58.91,59.01,58.87,58.89,7600.0,40.6827,40.7517,40.6551,40.6689,7600.0
2004-08-23 10:00:00,58.8,58.95,58.8,58.92,17900.0,40.6067,40.7103,40.6067,40.6896,17900.0
2004-08-23 10:30:00,58.89,58.95,58.89,58.92,4600.0,40.6689,40.7103,40.6689,40.6896,4600.0
2004-08-23 11:00:00,58.9,58.93,58.89,58.92,5400.0,40.6758,40.6965,40.6689,40.6896,5400.0
2004-08-23 11:30:00,58.94,58.94,58.89,58.92,7700.0,40.7034,40.7034,40.6689,40.6896,7700.0
2004-08-23 12:00:00,58.9,58.92,58.89,58.89,2800.0,40.6758,40.6896,40.6689,40.6689,2800.0
2004-08-23 12:30:00,58.89,58.89,58.88,58.88,300.0,40.6689,40.6689,40.662,40.662,300.0
2004-08-23 13:00:00,58.79,58.79,58.79,58.79,300.0,40.5998,40.5998,40.5998,40.5998,300.0
2004-08-23 13:30:00,58.84,58.95,58.84,58.93,1200.0,40.6343,40.7103,40.6343,40.6965,1200.0
2004-08-23 14:00:00,58.96,59.04,58.9,58.9,3600.0,40.7172,40.7725,40.6758,40.6758,3600.0
2004-08-23 14:30:00,58.87,58.92,58.82,58.82,2800.0,40.6551,40.6896,40.6205,40.6205,2800.0
2004-08-23 15:00:00,58.79,58.79,58.68,58.68,2000.0,40.5998,40.5998,40.5238,40.5238,2000.0
2004-08-23 15:30:00,58.78,58.78,58.73,58.73,500.0,40.5929,40.5929,40.5584,40.5584,500.0
2004-08-23 16:00:00,58.7,58.7,58.7,58.7,10100.0,40.5377,40.5377,40.5377,40.5377,10100.0
2004-08-24 09:30:00,58.91,58.98,58.89,58.89,4400.0,40.6827,40.731,40.6689,40.6689,4400.0
2004-08-24 10:00:00,58.91,58.94,58.81,58.81,2300.0,40.6827,40.7034,40.6136,40.6136,2300.0
2004-08-24 10:30:00,58.79,58.79,58.69,58.76,13000.0,40.5998,40.5998,40.5307,40.5791,13000.0
2004-08-24 11:00:00,58.64,58.7,58.64,58.7,4500.0,40.4962,40.5377,40.4962,40.5377,4500.0
2004-08-24 11:30:00,58.74,58.75,58.67,58.67,3100.0,40.5653,40.5722,40.5169,40.5169,3100.0
2004-08-24 12:00:00,58.63,58.63,58.52,58.55,3800.0,40.4893,40.4893,40.4133,40.4341,3800.0
2004-08-24 12:30:00,58.61,58.73,58.57,58.73,1100.0,40.4755,40.5584,40.4479,40.5584,1100.0
2004-08-24 13:00:00,58.72,58.83,58.7,58.82,14100.0,40.5515,40.6274,40.5377,40.6205,14100.0
2004-08-24 13:30:00,58.79,58.79,58.73,58.79,7900.0,40.5998,40.5998,40.5584,40.5998,7900.0
2004-08-24 14:00:00,58.74,58.74,58.7,58.7,1500.0,40.5653,40.5653,40.5377,40.5377,1500.0
2004-08-24 14:30:00,58.71,58.72,58.69,58.7,1500.0,40.5446,40.5515,40.5307,40.5377,1500.0
2004-08-24 15:00:00,58.66,58.71,58.61,58.71,7000.0,40.51,40.5446,40.4755,40.5446,7000.0
2004-08-24 15:30:00,58.69,58.73,58.64,58.7,2100.0,40.5307,40.5584,40.4962,40.5377,2100.0
2004-08-24 16:00:00,58.73,58.73,58.73,58.73,400.0,40.5584,40.5584,40.5584,40.5584,400.0
2004-08-25 09:30:00,58.71,58.79,58.71,58.77,9700.0,40.5446,40.5998,40.5446,40.586,9700.0
2004-08-25 10:00:00,58.69,58.7,58.64,58.64,600.0,40.5307,40.5377,40.4962,40.4962,600.0
2004-08-25 10:30:00,58.64,58.71,58.63,58.68,22800.0,40.4962,40.5446,40.4893,40.5238,22800.0
2004-08-25 11:00:00,58.71,58.77,58.68,58.71,29300.0,40.5446,40.586,40.5238,40.5446,29300.0
2004-08-25 11:30:00,58.7,58.74,58.7,58.71,1800.0,40.5377,40.5653,40.5377,40.5446,1800.0
2004-08-25 12:00:00,58.76,58.94,58.76,58.93,11400.0,40.5791,40.7034,40.5791,40.6965,11400.0
2004-08-25 12:30:00,58.96,59.01,58.95,58.96,5700.0,40.7172,40.7517,40.7103,40.7172,5700.0
2004-08-25 13:00:00,59.0,59.12,59.0,59.12,2400.0,40.7448,40.8277,40.7448,40.8277,2400.0
2004-08-25 13:30:00,59.12,59.12,59.0,59.0,2200.0,40.8277,40.8277,40.7448,40.7448,2200.0
2004-08-25 14:00:00,59.04,59.17,59.04,59.17,2200.0,40.7725,40.8622,40.7725,40.8622,2200.0
2004-08-25 14:30:00,59.18,59.26,59.18,59.26,5800.0,40.8691,40.9244,40.8691,40.9244,5800.0
2004-08-25 15:00:00,59.27,59.27,59.21,59.21,1300.0,40.9313,40.9313,40.8899,40.8899,1300.0
2004-08-25 15:30:00,59.23,59.24,59.19,59.24,101500.0,40.9037,40.9106,40.876,40.9106,101500.0
2004-08-25 16:00:00,59.24,59.24,59.24,59.24,0.0,40.9106,40.9106,40.9106,40.9106,0.0
2004-08-26 09:30:00,59.08,59.21,59.05,59.21,3900.0,40.8001,40.8899,40.7794,40.8899,3900.0
2004-08-26 10:00:00,59.24,59.24,59.24,59.24,900.0,40.9106,40.9106,40.9106,40.9106,900.0
2004-08-26 10:30:00,59.23,59.23,59.14,59.19,2800.0,40.9037,40.9037,40.8415,40.876,2800.0
2004-08-26 11:00:00,59.21,59.23,59.2,59.21,6300.0,40.8899,40.9037,40.8829,40.8899,6300.0
2004-08-26 11:30:00,59.19,59.23,59.14,59.23,2700.0,40.876,40.9037,40.8415,40.9037,2700.0
2004-08-26 12:00:00,59.15,59.26,59.14,59.26,1700.0,40.8484,40.9244,40.8415,40.9244,1700.0
2004-08-26 12:30:00,59.26,59.26,59.19,59.19,2600.0,40.9244,40.9244,40.876,40.876,2600.0
2004-08-26 13:00:00,59.22,59.22,59.18,59.19,1800.0,40.8968,40.8968,40.8691,40.876,1800.0
2004-08-26 13:30:00,59.17,59.21,59.17,59.21,700.0,40.8622,40.8899,40.8622,40.8899,700.0
2004-08-26 14:00:00,59.14,59.25,59.14,59.15,3700.0,40.8415,40.9175,40.8415,40.8484,3700.0
2004-08-26 14:30:00,59.21,59.23,59.18,59.18,53400.0,40.8899,40.9037,40.8691,40.8691,53400.0
2004-08-26 15:00:00,59.24,59.26,59.18,59.25,15700.0,40.9106,40.9244,40.8691,40.9175,15700.0
2004-08-26 15:30:00,59.27,59.3,59.24,59.24,20700.0,40.9313,40.952,40.9106,40.9106,20700.0
2004-08-26 16:00:00,59.24,59.24,59.2,59.2,32100.0,40.9106,40.9106,40.8829,40.8829,32100.0
2004-08-27 09:30:00,59.24,59.33,59.2,59.28,7000.0,40.9106,40.9727,40.8829,40.9382,7000.0
2004-08-27 10:00:00,59.34,59.43,59.33,59.35,4400.0,40.9796,41.0418,40.9727,40.9865,4400.0
2004-08-27 10:30:00,59.35,59.36,59.31,59.31,5200.0,40.9865,40.9934,40.9589,40.9589,5200.0
2004-08-27 11:00:00,59.38,59.39,59.3,59.36,6100.0,41.0073,41.0142,40.952,40.9934,6100.0
2004-08-27 11:30:00,59.36,59.41,59.31,59.34,5700.0,40.9934,41.028,40.9589,40.9796,5700.0
2004-08-27 12:00:00,59.31,59.35,59.28,59.28,6600.0,40.9589,40.9865,40.9382,40.9382,6600.0
2004-08-27 12:30:00,59.37,59.38,59.35,59.35,700.0,41.0003,41.0073,40.9865,40.9865,700.0
2004-08-27 13:00:00,59.32,59.38,59.32,59.35,5900.0,40.9658,41.0073,40.9658,40.9865,5900.0
2004-08-27 13:30:00,59.39,59.39,59.35,59.35,3200.0,41.0142,41.0142,40.9865,40.9865,3200.0
2004-08-27 14:00:00,59.39,59.42,59.39,59.39,25200.0,41.0142,41.0349,41.0142,41.0142,25200.0
2004-08-27 14:30:00,59.38,59.45,59.38,59.45,11500.0,41.0073,41.0556,41.0073,41.0556,11500.0
2004-08-27 15:00:00,59.43,59.47,59.42,59.45,5200.0,41.0418,41.0694,41.0349,41.0556,5200.0
2004-08-27 15:30:00,59.42,59.43,59.33,59.39,3000.0,41.0349,41.0418,40.9727,41.0142,3000.0
2004-08-27 16:00:00,59.39,59.39,59.39,59.39,0.0,41.0142,41.0142,41.0142,41.0142,0.0
2004-08-30 09:30:00,59.19,59.32,59.19,59.26,8300.0,40.876,40.9658,40.876,40.9244,8300.0
2004-08-30 10:00:00,59.27,59.27,59.21,59.26,7300.0,40.9313,40.9313,40.8899,40.9244,7300.0
2004-08-30 10:30:00,59.22,59.22,59.1,59.1,2900.0,40.8968,40.8968,40.8139,40.8139,2900.0
2004-08-30 11:00:00,59.1,59.13,59.1,59.1,4100.0,40.8139,40.8346,40.8139,40.8139,4100.0
2004-08-30 11:30:00,59.16,59.21,59.15,59.15,1000.0,40.8553,40.8899,40.8484,40.8484,1000.0
2004-08-30 12:00:00,59.12,59.19,59.12,59.16,1800.0,40.8277,40.876,40.8277,40.8553,1800.0
2004-08-30 12:30:00,59.16,59.18,59.13,59.18,2500.0,40.8553,40.8691,40.8346,40.8691,2500.0
2004-08-30 13:00:00,59.12,59.12,59.11,59.11,1000.0,40.8277,40.8277,40.8208,40.8208,1000.0
2004-08-30 13:30:00,59.1,59.18,59.1,59.18,1300.0,40.8139,40.8691,40.8139,40.8691,1300.0
2004-08-30 14:00:00,59.17,59.17,59.11,59.13,9500.0,40.8622,40.8622,40.8208,40.8346,9500.0
2004-08-30 14:30:00,59.17,59.18,59.05,59.05,2000.0,40.8622,40.8691,40.7794,40.7794,2000.0
2004-08-30 15:00:00,59.0,59.05,59.0,59.05,7600.0,40.7448,40.7794,40.7448,40.7794,7600.0
2004-08-30 15:30:00,59.03,59.05,58.97,58.99,11800.0,40.7655,40.7794,40.7241,40.7379,11800.0
2004-08-30 16:00:00,58.99,58.99,58.99,58.99,0.0,40.7379,40.7379,40.7379,40.7379,0.0
2004-08-31 09:30:00,59.1,59.11,58.95,59.11,14500.0,40.8139,40.8208,40.7103,40.8208,14500.0
2004-08-31 10:00:00,59.06,59.06,58.91,58.91,900.0,40.7863,40.7863,40.6827,40.6827,900.0
2004-08-31 10:30:00,58.92,58.99,58.88,58.88,159700.0,40.6896,40.7379,40.662,40.662,159700.0
2004-08-31 11:00:00,58.86,58.87,58.77,58.81,4000.0,40.6481,40.6551,40.586,40.6136,4000.0
2004-08-31 11:30:00,58.78,58.78,58.73,58.74,22000.0,40.5929,40.5929,40.5584,40.5653,22000.0
2004-08-31 12:00:00,58.77,58.8,58.74,58.8,24000.0,40.586,40.6067,40.5653,40.6067,24000.0
2004-08-31 12:30:00,58.84,58.84,58.8,58.8,20000.0,40.6343,40.6343,40.6067,40.6067,20000.0
2004-08-31 13:00:00,58.81,58.81,58.72,58.75,3500.0,40.6136,40.6136,40.5515,40.5722,3500.0
2004-08-31 13:30:00,58.76,58.79,58.73,58.79,12000.0,40.5791,40.5998,40.5584,40.5998,12000.0
2004-08-31 14:00:00,58.81,58.81,58.72,58.79,62800.0,40.6136,40.6136,40.5515,40.5998,62800.0
2004-08-31 14:30:00,58.75,59.08,58.75,59.08,12100.0,40.5722,40.8001,40.5722,40.8001,12100.0
2004-08-31 15:00:00,59.06,59.06,58.93,58.97,2500.0,40.7863,40.7863,40.6965,40.7241,2500.0
2004-08-31 15:30:00,58.99,59.14,58.99,59.14,1700.0,40.7379,40.8415,40.7379,40.8415,1700.0
2004-08-31 16:00:00,59.14,59.14,59.14,59.14,0.0,40.8415,40.8415,40.8415,40.8415,0.0
2004-09-01 09:30:00,59.2,59.28,59.12,59.2,11200.0,40.8829,40.9382,40.8277,40.8829,11200.0
2004-09-01 10:00:00,59.17,59.38,59.17,59.38,900.0,40.8622,41.0073,40.8622,41.0073,900.0
2004-09-01 10:30:00,59.45,59.47,59.37,59.39,3900.0,41.0556,41.0694,41.0003,41.0142,3900.0
2004-09-01 11:00:00,59.41,59.45,59.4,59.4,2200.0,41.028,41.0556,41.0211,41.0211,2200.0
2004-09-01 11:30:00,59.35,59.38,59.32,59.37,1000.0,40.9865,41.0073,40.9658,41.0003,1000.0
2004-09-01 12:00:00,59.36,59.39,59.32,59.37,10700.0,40.9934,41.0142,40.9658,41.0003,10700.0
2004-09-01 12:30:00,59.4,59.4,59.39,59.39,1800.0,41.0211,41.0211,41.0142,41.0142,1800.0
2004-09-01 13:00:00,59.35,59.35,58.97,59.23,10800.0,40.9865,40.9865,40.7241,40.9037,10800.0
2004-09-01 13:30:00,59.3,59.37,59.3,59.36,3400.0,40.952,41.0003,40.952,40.9934,3400.0
2004-09-01 14:00:00,59.28,59.31,59.27,59.28,3800.0,40.9382,40.9589,40.9313,40.9382,3800.0
2004-09-01 14:30:00,59.27,59.35,59.27,59.35,1000.0,40.9313,40.9865,40.9313,40.9865,1000.0
2004-09-01 15:00:00,59.27,59.27,59.2,59.24,13200.0,40.9313,40.9313,40.8829,40.9106,13200.0
2004-09-01 15:30:00,59.25,59.32,59.25,59.29,1000.0,40.9175,40.9658,40.9175,40.9451,1000.0
2004-09-01 16:00:00,59.29,59.29,59.29,59.29,0.0,40.9451,40.9451,40.9451,40.9451,0.0
2004-09-02 09:30:00,59.39,59.43,59.39,59.39,5200.0,41.0142,41.0418,41.0142,41.0142,5200.0
2004-09-02 10:00:00,59.45,59.49,59.43,59.43,3700.0,41.0556,41.0832,41.0418,41.0418,3700.0
2004-09-02 10:30:00,59.46,59.48,59.44,59.47,2500.0,41.0625,41.0763,41.0487,41.0694,2500.0
2004-09-02 11:00:00,59.52,59.52,59.42,59.46,2600.0,41.1039,41.1039,41.0349,41.0625,2600.0
2004-09-02 11:30:00,59.44,59.44,59.44,59.44,7300.0,41.0487,41.0487,41.0487,41.0487,7300.0
2004-09-02 12:00:00,59.45,59.47,59.4,59.47,2900.0,41.0556,41.0694,41.0211,41.0694,2900.0
2004-09-02 12:30:00,59.48,59.48,59.48,59.48,100.0,41.0763,41.0763,41.0763,41.0763,100.0
2004-09-02 13:00:00,59.48,59.48,59.48,59.48,0.0,41.0763,41.0763,41.0763,41.0763,0.0
2004-09-02 13:30:00,59.48,59.52,59.48,59.52,1500.0,41.0763,41.1039,41.0763,41.1039,1500.0
2004-09-02 14:00:00,59.54,59.68,59.52,59.68,17900.0,41.1177,41.2144,41.1039,41.2144,17900.0
2004-09-02 14:30:00,59.69,59.8,59.69,59.8,2100.0,41.2213,41.2973,41.2213,41.2973,2100.0
2004-09-02 15:00:00,59.85,60.06,59.85,60.0,5500.0,41.3318,41.4769,41.3318,41.4354,5500.0
2004-09-02 15:30:00,60.03,60.05,60.01,60.01,4300.0,41.4561,41.47,41.4423,41.4423,4300.0
2004-09-02 16:00:00,60.01,60.01,60.01,60.01,0.0,41.4423,41.4423,41.4423,41.4423,0.0
2004-09-03 09:30:00,59.98,60.05,59.95,60.05,3400.0,41.4216,41.47,41.4009,41.47,3400.0
2004-09-03 10:00:00,59.95,59.96,59.92,59.92,1400.0,41.4009,41.4078,41.3802,41.3802,1400.0
2004-09-03 10:30:00,59.92,59.92,59.92,59.92,200.0,41.3802,41.3802,41.3802,41.3802,200.0
2004-09-03 11:00:00,59.81,59.82,59.77,59.8,4100.0,41.3042,41.3111,41.2766,41.2973,4100.0
2004-09-03 11:30:00,59.84,59.84,59.83,59.83,1800.0,41.3249,41.3249,41.318,41.318,1800.0
2004-09-03 12:00:00,59.86,59.95,59.86,59.95,12900.0,41.3387,41.4009,41.3387,41.4009,12900.0
2004-09-03 12:30:00,59.89,59.89,59.82,59.82,3500.0,41.3595,41.3595,41.3111,41.3111,3500.0
2004-09-03 13:00:00,59.79,59.79,59.79,59.79,300.0,41.2904,41.2904,41.2904,41.2904,300.0
2004-09-03 13:30:00,59.88,59.88,59.88,59.88,200.0,41.3526,41.3526,41.3526,41.3526,200.0
2004-09-03 14:00:00,59.86,59.88,59.77,59.85,4300.0,41.3387,41.3526,41.2766,41.3318,4300.0
2004-09-03 14:30:00,59.83,59.84,59.79,59.79,1700.0,41.318,41.3249,41.2904,41.2904,1700.0
2004-09-03 15:00:00,59.8,59.85,59.8,59.85,7400.0,41.2973,41.3318,41.2973,41.3318,7400.0
2004-09-03 15:30:00,59.8,59.8,59.75,59.75,6200.0,41.2973,41.2973,41.2628,41.2628,6200.0
2004-09-03 16:00:00,59.76,59.76,59.76,59.76,1000.0,41.2697,41.2697,41.2697,41.2697,1000.0
2004-09-07 09:30:00,60.2,60.2,60.1,60.12,5800.0,41.5735,41.5735,41.5045,41.5183,5800.0
2004-09-07 10:00:00,60.11,60.11,60.11,60.11,1600.0,41.5114,41.5114,41.5114,41.5114,1600.0
2004-09-07 10:30:00,60.07,60.07,60.03,60.03,1000.0,41.4838,41.4838,41.4561,41.4561,1000.0
2004-09-07 11:00:00,60.02,60.12,60.02,60.06,2600.0,41.4492,41.5183,41.4492,41.4769,2600.0
2004-09-07 11:30:00,60.13,60.13,60.12,60.12,1400.0,41.5252,41.5252,41.5183,41.5183,1400.0
2004-09-07 12:00:00,60.17,60.17,60.17,60.17,2800.0,41.5528,41.5528,41.5528,41.5528,2800.0
2004-09-07 12:30:00,60.14,60.29,60.14,60.29,3700.0,41.5321,41.6357,41.5321,41.6357,3700.0
2004-09-07 13:00:00,60.24,60.32,60.24,60.25,2800.0,41.6012,41.6564,41.6012,41.6081,2800.0
2004-09-07 13:30:00,60.3,60.34,60.21,60.21,26900.0,41.6426,41.6702,41.5804,41.5804,26900.0
2004-09-07 14:00:00,60.2,60.2,60.05,60.05,5000.0,41.5735,41.5735,41.47,41.47,5000.0
2004-09-07 14:30:00,60.1,60.1,59.98,60.05,3200.0,41.5045,41.5045,41.4216,41.47,3200.0
2004-09-07 15:00:00,60.02,60.08,60.02,60.03,1500.0,41.4492,41.4907,41.4492,41.4561,1500.0
2004-09-07 15:30:00,60.01,60.13,60.01,60.13,1400.0,41.4423,41.5252,41.4423,41.5252,1400.0
2004-09-07 16:00:00,60.13,60.13,60.13,60.13,0.0,41.5252,41.5252,41.5252,41.5252,0.0
2004-09-08 09:30:00,60.16,60.16,60.16,60.16,200.0,41.5459,41.5459,41.5459,41.5459,200.0
2004-09-08 10:00:00,60.18,60.26,60.12,60.26,2600.0,41.5597,41.615,41.5183,41.615,2600.0
2004-09-08 10:30:00,60.24,60.27,60.09,60.11,2600.0,41.6012,41.6219,41.4976,41.5114,2600.0
2004-09-08 11:00:00,60.1,60.15,60.1,60.15,1200.0,41.5045,41.539,41.5045,41.539,1200.0
2004-09-08 11:30:00,60.11,60.17,60.11,60.13,80300.0,41.5114,41.5528,41.5114,41.5252,80300.0
2004-09-08 12:00:00,60.1,60.1,60.02,60.02,1600.0,41.5045,41.5045,41.4492,41.4492,1600.0
2004-09-08 12:30:00,59.99,60.03,59.99,60.0,2500.0,41.4285,41.4561,41.4285,41.4354,2500.0
2004-09-08 13:00:00,60.02,60.02,60.02,60.02,200.0,41.4492,41.4492,41.4492,41.4492,200.0
2004-09-08 13:30:00,60.05,60.09,60.05,60.08,11000.0,41.47,41.4976,41.47,41.4907,11000.0
2004-09-08 14:00:00,60.17,60.17,60.06,60.11,9200.0,41.5528,41.5528,41.4769,41.5114,9200.0
2004-09-08 14:30:00,60.08,60.08,59.98,60.0,1600.0,41.4907,41.4907,41.4216,41.4354,1600.0
2004-09-08 15:00:00,59.87,59.98,59.87,59.98,2200.0,41.3456,41.4216,41.3456,41.4216,2200.0
2004-09-08 15:30:00,60.0,60.03,59.88,59.88,3000.0,41.4354,41.4561,41.3526,41.3526,3000.0
2004-09-08 16:00:00,59.88,59.88,59.88,59.88,0.0,41.3526,41.3526,41.3526,41.3526,0.0
2004-09-09 09:30:00,60.15,60.15,60.05,60.05,2700.0,41.539,41.539,41.47,41.47,2700.0
2004-09-09 10:00:00,59.96,60.0,59.96,60.0,200.0,41.4078,41.4354,41.4078,41.4354,200.0
2004-09-09 10:30:00,59.88,59.88,59.85,59.85,1000.0,41.3526,41.3526,41.3318,41.3318,1000.0
2004-09-09 11:00:00,59.91,59.91,59.79,59.79,1900.0,41.3733,41.3733,41.2904,41.2904,1900.0
2004-09-09 11:30:00,59.82,59.83,59.78,59.79,1300.0,41.3111,41.318,41.2835,41.2904,1300.0
2004-09-09 12:00:00,59.79,59.88,59.79,59.88,2900.0,41.2904,41.3526,41.2904,41.3526,2900.0
2004-09-09 12:30:00,59.79,59.85,59.79,59.84,1300.0,41.2904,41.3318,41.2904,41.3249,1300.0
2004-09-09 13:00:00,60.01,60.11,60.01,60.11,1900.0,41.4423,41.5114,41.4423,41.5114,1900.0
2004-09-09 13:30:00,60.03,60.03,60.01,60.01,9500.0,41.4561,41.4561,41.4423,41.4423,9500.0
2004-09-09 14:00:00,59.99,60.1,59.99,60.06,17500.0,41.4285,41.5045,41.4285,41.4769,17500.0
2004-09-09 14:30:00,60.05,60.2,59.97,60.2,11900.0,41.47,41.5735,41.4147,41.5735,11900.0
2004-09-09 15:00:00,60.12,60.17,60.08,60.08,11400.0,41.5183,41.5528,41.4907,41.4907,11400.0
2004-09-09 15:30:00,60.04,60.1,59.95,59.96,8000.0,41.463,41.5045,41.4009,41.4078,8000.0
2004-09-09 16:00:00,59.96,59.96,59.96,59.96,0.0,41.4078,41.4078,41.4078,41.4078,0.0
2004-09-10 09:30:00,59.84,60.0,59.84,59.9,4800.0,41.3249,41.4354,41.3249,41.3664,4800.0
2004-09-10 10:00:00,59.89,60.03,59.89,59.98,2600.0,41.3595,41.4561,41.3595,41.4216,2600.0
2004-09-10 10:30:00,60.01,60.03,59.92,59.92,1700.0,41.4423,41.4561,41.3802,41.3802,1700.0
2004-09-10 11:00:00,59.93,60.1,59.93,60.08,11800.0,41.3871,41.5045,41.3871,41.4907,11800.0
2004-09-10 11:30:00,60.07,60.1,60.04,60.04,2800.0,41.4838,41.5045,41.463,41.463,2800.0
2004-09-10 12:00:00,60.02,60.05,60.02,60.05,2400.0,41.4492,41.47,41.4492,41.47,2400.0
2004-09-10 12:30:00,60.05,60.08,60.03,60.08,4100.0,41.47,41.4907,41.4561,41.4907,4100.0
2004-09-10 13:00:00,60.1,60.1,60.01,60.06,7300.0,41.5045,41.5045,41.4423,41.4769,7300.0
2004-09-10 13:30:00,60.16,60.16,60.07,60.1,3400.0,41.5459,41.5459,41.4838,41.5045,3400.0
2004-09-10 14:00:00,60.03,60.16,60.03,60.16,4500.0,41.4561,41.5459,41.4561,41.5459,4500.0
2004-09-10 14:30:00,60.17,60.28,60.17,60.28,23200.0,41.5528,41.6288,41.5528,41.6288,23200.0
2004-09-10 15:00:00,60.3,60.34,60.3,60.32,1000.0,41.6426,41.6702,41.6426,41.6564,1000.0
2004-09-10 15:30:00,60.38,60.43,60.29,60.31,5100.0,41.6978,41.7324,41.6357,41.6495,5100.0
2004-09-10 16:00:00,60.31,60.31,60.31,60.31,0.0,41.6495,41.6495,41.6495,41.6495,0.0
2004-09-13 09:30:00,60.5,60.5,60.41,60.43,86600.0,41.7807,41.7807,41.7186,41.7324,86600.0
2004-09-13 10:00:00,60.42,60.58,60.4,60.58,11000.0,41.7255,41.836,41.7117,41.836,11000.0
2004-09-13 10:30:00,60.51,60.57,60.51,60.57,3700.0,41.7876,41.8291,41.7876,41.8291,3700.0
2004-09-13 11:00:00,60.55,60.62,60.55,60.62,1700.0,41.8152,41.8636,41.8152,41.8636,1700.0
2004-09-13 11:30:00,60.61,60.63,60.61,60.63,29400.0,41.8567,41.8705,41.8567,41.8705,29400.0
2004-09-13 12:00:00,60.6,60.67,60.56,60.65,4400.0,41.8498,41.8981,41.8222,41.8843,4400.0
2004-09-13 12:30:00,60.64,60.69,60.63,60.67,4300.0,41.8774,41.9119,41.8705,41.8981,4300.0
2004-09-13 13:00:00,60.67,60.68,60.64,60.64,31700.0,41.8981,41.905,41.8774,41.8774,31700.0
2004-09-13 13:30:00,60.61,60.63,60.54,60.6,3400.0,41.8567,41.8705,41.8083,41.8498,3400.0
2004-09-13 14:00:00,60.55,60.62,60.55,60.55,3900.0,41.8152,41.8636,41.8152,41.8152,3900.0
2004-09-13 14:30:00,60.54,60.56,60.48,60.52,23400.0,41.8083,41.8222,41.7669,41.7945,23400.0
2004-09-13 15:00:00,60.5,60.5,60.39,60.45,8000.0,41.7807,41.7807,41.7048,41.7462,8000.0
2004-09-13 15:30:00,60.32,60.46,60.3,60.46,2900.0,41.6564,41.7531,41.6426,41.7531,2900.0
2004-09-13 16:00:00,60.46,60.46,60.46,60.46,0.0,41.7531,41.7531,41.7531,41.7531,0.0
2004-09-14 09:30:00,60.41,60.48,60.41,60.48,12700.0,41.7186,41.7669,41.7186,41.7669,12700.0
2004-09-14 10:00:00,60.48,60.48,60.43,60.45,3300.0,41.7669,41.7669,41.7324,41.7462,3300.0
2004-09-14 10:30:00,60.47,60.51,60.41,60.45,1900.0,41.76,41.7876,41.7186,41.7462,1900.0
2004-09-14 11:00:00,60.45,60.48,60.45,60.45,2700.0,41.7462,41.7669,41.7462,41.7462,2700.0
2004-09-14 11:30:00,60.48,60.5,60.47,60.5,3300.0,41.7669,41.7807,41.76,41.7807,3300.0
2004-09-14 12:00:00,60.48,60.64,60.48,60.58,4300.0,41.7669,41.8774,41.7669,41.836,4300.0
2004-09-14 12:30:00,60.57,60.64,60.54,60.64,30400.0,41.8291,41.8774,41.8083,41.8774,30400.0
2004-09-14 13:00:00,60.65,60.65,60.51,60.57,15600.0,41.8843,41.8843,41.7876,41.8291,15600.0
2004-09-14 13:30:00,60.52,60.54,60.51,60.52,1600.0,41.7945,41.8083,41.7876,41.7945,1600.0
2004-09-14 14:00:00,60.54,60.58,60.53,60.53,1300.0,41.8083,41.836,41.8014,41.8014,1300.0
2004-09-14 14:30:00,60.57,60.58,60.5,60.54,6300.0,41.8291,41.836,41.7807,41.8083,6300.0
2004-09-14 15:00:00,60.56,60.65,60.55,60.65,46000.0,41.8222,41.8843,41.8152,41.8843,46000.0
2004-09-14 15:30:00,60.67,60.67,60.58,60.63,5700.0,41.8981,41.8981,41.836,41.8705,5700.0
2004-09-14 16:00:00,60.63,60.63,60.63,60.63,0.0,41.8705,41.8705,41.8705,41.8705,0.0
2004-09-15 09:30:00,60.42,60.49,60.42,60.44,3000.0,41.7255,41.7738,41.7255,41.7393,3000.0
2004-09-15 10:00:00,60.35,60.36,60.24,60.24,3900.0,41.6771,41.684,41.6012,41.6012,3900.0
2004-09-15 10:30:00,60.15,60.22,60.13,60.22,9200.0,41.539,41.5874,41.5252,41.5874,9200.0
2004-09-15 11:00:00,60.23,60.3,60.19,60.26,12300.0,41.5943,41.6426,41.5666,41.615,12300.0
2004-09-15 11:30:00,60.26,60.26,60.2,60.22,4100.0,41.615,41.615,41.5735,41.5874,4100.0
2004-09-15 12:00:00,60.27,60.27,60.2,60.2,1700.0,41.6219,41.6219,41.5735,41.5735,1700.0
2004-09-15 12:30:00,60.21,60.22,60.18,60.18,6000.0,41.5804,41.5874,41.5597,41.5597,6000.0
2004-09-15 13:00:00,60.2,60.25,60.18,60.23,38500.0,41.5735,41.6081,41.5597,41.5943,38500.0
2004-09-15 13:30:00,60.24,60.32,60.24,60.32,3900.0,41.6012,41.6564,41.6012,41.6564,3900.0
2004-09-15 14:00:00,60.32,60.35,60.27,60.29,24100.0,41.6564,41.6771,41.6219,41.6357,24100.0
2004-09-15 14:30:00,60.31,60.38,60.27,60.29,34500.0,41.6495,41.6978,41.6219,41.6357,34500.0
2004-09-15 15:00:00,60.29,60.3,60.23,60.28,40700.0,41.6357,41.6426,41.5943,41.6288,40700.0
2004-09-15 15:30:00,60.27,60.27,60.14,60.16,7000.0,41.6219,41.6219,41.5321,41.5459,7000.0
2004-09-15 16:00:00,60.15,60.15,60.15,60.15,1200.0,41.539,41.539,41.539,41.539,1200.0
2004-09-16 09:30:00,60.25,60.32,60.25,60.32,6300.0,41.6081,41.6564,41.6081,41.6564,6300.0
2004-09-16 10:00:00,60.4,60.47,60.35,60.41,4700.0,41.7117,41.76,41.6771,41.7186,4700.0
2004-09-16 10:30:00,60.49,60.54,60.49,60.5,3300.0,41.7738,41.8083,41.7738,41.7807,3300.0
2004-09-16 11:00:00,60.46,60.52,60.46,60.46,2200.0,41.7531,41.7945,41.7531,41.7531,2200.0
2004-09-16 11:30:00,60.49,60.49,60.45,60.45,1200.0,41.7738,41.7738,41.7462,41.7462,1200.0
2004-09-16 12:00:00,60.38,60.4,60.38,60.4,5600.0,41.6978,41.7117,41.6978,41.7117,5600.0
2004-09-16 12:30:00,60.42,60.47,60.42,60.43,800.0,41.7255,41.76,41.7255,41.7324,800.0
2004-09-16 13:00:00,60.44,60.45,60.41,60.45,2400.0,41.7393,41.7462,41.7186,41.7462,2400.0
2004-09-16 13:30:00,60.45,60.48,60.39,60.48,1600.0,41.7462,41.7669,41.7048,41.7669,1600.0
2004-09-16 14:00:00,60.5,60.5,60.45,60.48,15000.0,41.7807,41.7807,41.7462,41.7669,15000.0
2004-09-16 14:30:00,60.49,60.49,60.42,60.42,2100.0,41.7738,41.7738,41.7255,41.7255,2100.0
2004-09-16 15:00:00,60.43,60.43,60.33,60.34,3900.0,41.7324,41.7324,41.6633,41.6702,3900.0
2004-09-16 15:30:00,60.4,60.4,60.39,60.39,1300.0,41.7117,41.7117,41.7048,41.7048,1300.0
2004-09-16 16:00:00,60.39,60.39,60.39,60.39,0.0,41.7048,41.7048,41.7048,41.7048,0.0
2004-09-17 09:30:00,60.65,60.65,60.53,60.53,51400.0,41.8843,41.8843,41.8014,41.8014,51400.0
2004-09-17 10:00:00,60.5,60.5,60.45,60.45,30200.0,41.7807,41.7807,41.7462,41.7462,30200.0
2004-09-17 10:30:00,60.5,60.7,60.5,60.68,4900.0,41.7807,41.9188,41.7807,41.905,4900.0
2004-09-17 11:00:00,60.74,60.74,60.64,60.67,7400.0,41.9465,41.9465,41.8774,41.8981,7400.0
2004-09-17 11:30:00,60.67,60.71,60.64,60.7,56700.0,41.8981,41.9257,41.8774,41.9188,56700.0
2004-09-17 12:00:00,60.67,60.71,60.63,60.71,44500.0,41.8981,41.9257,41.8705,41.9257,44500.0
2004-09-17 12:30:00,60.71,60.71,60.67,60.69,48700.0,41.9257,41.9257,41.8981,41.9119,48700.0
2004-09-17 13:00:00,60.68,60.7,60.63,60.65,33700.0,41.905,41.9188,41.8705,41.8843,33700.0
2004-09-17 13:30:00,60.64,60.64,60.53,60.58,44000.0,41.8774,41.8774,41.8014,41.836,44000.0
2004-09-17 14:00:00,60.58,60.58,60.53,60.57,3400.0,41.836,41.836,41.8014,41.8291,3400.0
2004-09-17 14:30:00,60.54,60.71,60.54,60.68,11000.0,41.8083,41.9257,41.8083,41.905,11000.0
2004-09-17 15:00:00,60.68,60.71,60.57,60.58,37800.0,41.905,41.9257,41.8291,41.836,37800.0
2004-09-17 15:30:00,60.59,60.68,60.57,60.61,9900.0,41.8429,41.905,41.8291,41.8567,9900.0
2004-09-17 16:00:00,60.61,60.61,60.61,60.61,0.0,41.8567,41.8567,41.8567,41.8567,0.0
2004-09-20 09:30:00,61.05,61.05,60.35,60.35,11400.0,42.1605,42.1605,41.6771,41.6771,11400.0
2004-09-20 10:00:00,60.31,60.45,60.31,60.45,300.0,41.6495,41.7462,41.6495,41.7462,300.0
2004-09-20 10:30:00,60.41,60.56,60.41,60.55,6000.0,41.7186,41.8222,41.7186,41.8152,6000.0
2004-09-20 11:00:00,60.49,60.52,60.49,60.49,3400.0,41.7738,41.7945,41.7738,41.7738,3400.0
2004-09-20 11:30:00,60.44,60.46,60.4,60.46,2900.0,41.7393,41.7531,41.7117,41.7531,2900.0
2004-09-20 12:00:00,60.47,60.48,60.45,60.47,5000.0,41.76,41.7669,41.7462,41.76,5000.0
2004-09-20 12:30:00,60.48,60.51,60.45,60.51,1600.0,41.7669,41.7876,41.7462,41.7876,1600.0
2004-09-20 13:00:00,60.32,60.37,60.32,60.37,3400.0,41.6564,41.6909,41.6564,41.6909,3400.0
2004-09-20 13:30:00,60.34,60.39,60.28,60.37,6500.0,41.6702,41.7048,41.6288,41.6909,6500.0
2004-09-20 14:00:00,60.28,60.33,60.25,60.25,5700.0,41.6288,41.6633,41.6081,41.6081,5700.0
2004-09-20 14:30:00,60.29,60.31,60.27,60.29,5100.0,41.6357,41.6495,41.6219,41.6357,5100.0
2004-09-20 15:00:00,60.31,60.4,60.27,60.39,19000.0,41.6495,41.7117,41.6219,41.7048,19000.0
2004-09-20 15:30:00,60.35,60.35,60.29,60.35,5500.0,41.6771,41.6771,41.6357,41.6771,5500.0
2004-09-20 16:00:00,60.35,60.35,60.35,60.35,0.0,41.6771,41.6771,41.6771,41.6771,0.0
2004-09-21 09:30:00,60.4,60.48,60.4,60.45,1200.0,41.7117,41.7669,41.7117,41.7462,1200.0
2004-09-21 10:00:00,60.38,60.45,60.37,60.41,19500.0,41.6978,41.7462,41.6909,41.7186,19500.0
2004-09-21 10:30:00,60.4,60.43,60.38,60.38,2000.0,41.7117,41.7324,41.6978,41.6978,2000.0
2004-09-21 11:00:00,60.44,60.5,60.44,60.49,2400.0,41.7393,41.7807,41.7393,41.7738,2400.0
2004-09-21 11:30:00,60.43,60.5,60.43,60.5,20200.0,41.7324,41.7807,41.7324,41.7807,20200.0
2004-09-21 12:00:00,60.5,60.5,60.44,60.44,9100.0,41.7807,41.7807,41.7393,41.7393,9100.0
2004-09-21 12:30:00,60.49,60.51,60.47,60.51,7900.0,41.7738,41.7876,41.76,41.7876,7900.0
2004-09-21 13:00:00,60.51,60.53,60.51,60.53,3700.0,41.7876,41.8014,41.7876,41.8014,3700.0
2004-09-21 13:30:00,60.53,60.55,60.46,60.5,11000.0,41.8014,41.8152,41.7531,41.7807,11000.0
2004-09-21 14:00:00,60.56,60.61,60.5,60.55,10800.0,41.8222,41.8567,41.7807,41.8152,10800.0
2004-09-21 14:30:00,60.54,60.67,60.51,60.65,6500.0,41.8083,41.8981,41.7876,41.8843,6500.0
2004-09-21 15:00:00,60.78,60.81,60.78,60.79,4900.0,41.9741,41.9948,41.9741,41.981,4900.0
2004-09-21 15:30:00,60.72,60.73,60.69,60.72,6500.0,41.9326,41.9396,41.9119,41.9326,6500.0
2004-09-21 16:00:00,60.69,60.69,60.69,60.69,200.0,41.9119,41.9119,41.9119,41.9119,200.0
2004-09-22 09:30:00,60.4,60.4,60.15,60.22,26700.0,41.7117,41.7117,41.539,41.5874,26700.0
2004-09-22 10:00:00,60.17,60.17,60.0,60.06,2800.0,41.5528,41.5528,41.4354,41.4769,2800.0
2004-09-22 10:30:00,60.09,60.09,60.0,60.0,5200.0,41.4976,41.4976,41.4354,41.4354,5200.0
2004-09-22 11:00:00,60.03,60.06,59.99,60.04,4400.0,41.4561,41.4769,41.4285,41.463,4400.0
2004-09-22 11:30:00,60.03,60.05,59.92,59.99,4700.0,41.4561,41.47,41.3802,41.4285,4700.0
2004-09-22 12:00:00,59.96,60.03,59.96,60.02,1900.0,41.4078,41.4561,41.4078,41.4492,1900.0
2004-09-22 12:30:00,60.04,60.07,60.02,60.07,6400.0,41.463,41.4838,41.4492,41.4838,6400.0
2004-09-22 13:00:00,60.03,60.04,60.03,60.04,900.0,41.4561,41.463,41.4561,41.463,900.0
2004-09-22 13:30:00,60.01,60.02,59.94,59.94,1200.0,41.4423,41.4492,41.394,41.394,1200.0
2004-09-22 14:00:00,59.89,60.01,59.89,60.01,5700.0,41.3595,41.4423,41.3595,41.4423,5700.0
2004-09-22 14:30:00,60.01,60.01,59.93,59.94,4700.0,41.4423,41.4423,41.3871,41.394,4700.0
2004-09-22 15:00:00,59.94,59.94,59.86,59.93,2600.0,41.394,41.394,41.3387,41.3871,2600.0
2004-09-22 15:30:00,59.85,59.94,59.83,59.92,6700.0,41.3318,41.394,41.318,41.3802,6700.0
2004-09-22 16:00:00,59.9,59.9,59.9,59.9,100.0,41.3664,41.3664,41.3664,41.3664,100.0
2004-09-23 09:30:00,59.85,59.85,59.76,59.76,13200.0,41.3318,41.3318,41.2697,41.2697,13200.0
2004-09-23 10:00:00,59.82,59.85,59.82,59.85,10800.0,41.3111,41.3318,41.3111,41.3318,10800.0
2004-09-23 10:30:00,59.84,59.86,59.75,59.81,5400.0,41.3249,41.3387,41.2628,41.3042,5400.0
2004-09-23 11:00:00,59.8,59.82,59.78,59.81,1900.0,41.2973,41.3111,41.2835,41.3042,1900.0
2004-09-23 11:30:00,59.83,59.83,59.73,59.78,20400.0,41.318,41.318,41.249,41.2835,20400.0
2004-09-23 12:00:00,59.76,59.79,59.76,59.79,2000.0,41.2697,41.2904,41.2697,41.2904,2000.0
2004-09-23 12:30:00,59.73,59.73,59.6,59.6,7900.0,41.249,41.249,41.1592,41.1592,7900.0
2004-09-23 13:00:00,59.64,59.7,59.64,59.7,300.0,41.1868,41.2282,41.1868,41.2282,300.0
2004-09-23 13:30:00,59.65,59.65,59.65,59.65,600.0,41.1937,41.1937,41.1937,41.1937,600.0
2004-09-23 14:00:00,59.65,59.81,59.65,59.77,7100.0,41.1937,41.3042,41.1937,41.2766,7100.0
2004-09-23 14:30:00,59.77,59.83,59.75,59.78,23800.0,41.2766,41.318,41.2628,41.2835,23800.0
2004-09-23 15:00:00,59.74,59.79,59.74,59.79,700.0,41.2559,41.2904,41.2559,41.2904,700.0
2004-09-23 15:30:00,59.8,59.8,59.64,59.68,5600.0,41.2973,41.2973,41.1868,41.2144,5600.0
2004-09-23 16:00:00,59.68,59.68,59.68,59.68,0.0,41.2144,41.2144,41.2144,41.2144,0.0
2004-09-24 09:30:00,59.3,59.56,59.3,59.56,6800.0,41.1205,41.3008,41.1205,41.3008,6800.0
2004-09-24 10:00:00,59.43,59.53,59.43,59.53,22400.0,41.2106,41.28,41.2106,41.28,22400.0
2004-09-24 10:30:00,59.52,59.55,59.47,59.55,4800.0,41.273,41.2938,41.2384,41.2938,4800.0
2004-09-24 11:00:00,59.58,59.63,59.54,59.62,4000.0,41.3146,41.3493,41.2869,41.3424,4000.0
2004-09-24 11:30:00,59.6,59.6,59.52,59.6,2000.0,41.3285,41.3285,41.273,41.3285,2000.0
2004-09-24 12:00:00,59.5,59.5,59.5,59.5,100.0,41.2592,41.2592,41.2592,41.2592,100.0
2004-09-24 12:30:00,59.55,59.55,59.55,59.55,400.0,41.2938,41.2938,41.2938,41.2938,400.0
2004-09-24 13:00:00,59.54,59.54,59.52,59.52,400.0,41.2869,41.2869,41.273,41.273,400.0
2004-09-24 13:30:00,59.65,59.67,59.63,59.66,8800.0,41.3632,41.377,41.3493,41.3701,8800.0
2004-09-24 14:00:00,59.66,59.68,59.57,59.58,14500.0,41.3701,41.384,41.3077,41.3146,14500.0
2004-09-24 14:30:00,59.59,59.59,59.51,59.51,800.0,41.3216,41.3216,41.2661,41.2661,800.0
2004-09-24 15:00:00,59.44,59.57,59.44,59.57,600.0,41.2176,41.3077,41.2176,41.3077,600.0
2004-09-24 15:30:00,59.58,59.6,59.46,59.46,6300.0,41.3146,41.3285,41.2314,41.2314,6300.0
2004-09-24 16:00:00,59.46,59.46,59.46,59.46,0.0,41.2314,41.2314,41.2314,41.2314,0.0
2004-09-27 09:30:00,59.4,59.4,59.23,59.23,3100.0,41.1898,41.1898,41.0719,41.0719,3100.0
2004-09-27 10:00:00,59.21,59.22,59.16,59.22,1800.0,41.0581,41.065,41.0234,41.065,1800.0
2004-09-27 10:30:00,59.23,59.23,59.14,59.14,3100.0,41.0719,41.0719,41.0095,41.0095,3100.0
2004-09-27 11:00:00,59.23,59.23,59.23,59.23,2200.0,41.0719,41.0719,41.0719,41.0719,2200.0
2004-09-27 11:30:00,59.23,59.23,59.14,59.15,5200.0,41.0719,41.0719,41.0095,41.0165,5200.0
2004-09-27 12:00:00,59.2,59.22,59.2,59.22,2400.0,41.0511,41.065,41.0511,41.065,2400.0
2004-09-27 12:30:00,59.26,59.38,59.25,59.38,12900.0,41.0927,41.1759,41.0858,41.1759,12900.0
2004-09-27 13:00:00,59.35,59.36,59.34,59.34,3800.0,41.1551,41.1621,41.1482,41.1482,3800.0
2004-09-27 13:30:00,59.32,59.32,59.27,59.3,2700.0,41.1343,41.1343,41.0997,41.1205,2700.0
2004-09-27 14:00:00,59.3,59.3,59.3,59.3,0.0,41.1205,41.1205,41.1205,41.1205,0.0
2004-09-27 14:30:00,59.12,59.23,59.12,59.23,4700.0,40.9957,41.0719,40.9957,41.0719,4700.0
2004-09-27 15:00:00,59.25,59.27,59.18,59.25,10900.0,41.0858,41.0997,41.0373,41.0858,10900.0
2004-09-27 15:30:00,59.17,59.22,59.14,59.14,700.0,41.0303,41.065,41.0095,41.0095,700.0
2004-09-27 16:00:00,59.14,59.14,59.14,59.14,0.0,41.0095,41.0095,41.0095,41.0095,0.0
2004-09-28 09:30:00,59.27,59.31,59.1,59.14,5000.0,41.0997,41.1274,40.9818,41.0095,5000.0
2004-09-28 10:00:00,59.19,59.23,59.19,59.2,400.0,41.0442,41.0719,41.0442,41.0511,400.0
2004-09-28 10:30:00,59.15,59.16,58.98,59.15,4000.0,41.0165,41.0234,40.8986,41.0165,4000.0
2004-09-28 11:00:00,59.17,59.24,59.14,59.24,1700.0,41.0303,41.0789,41.0095,41.0789,1700.0
2004-09-28 11:30:00,59.23,59.35,59.21,59.35,4200.0,41.0719,41.1551,41.0581,41.1551,4200.0
2004-09-28 12:00:00,59.33,59.35,59.33,59.35,600.0,41.1413,41.1551,41.1413,41.1551,600.0
2004-09-28 12:30:00,59.31,59.31,59.31,59.31,6200.0,41.1274,41.1274,41.1274,41.1274,6200.0
2004-09-28 13:00:00,59.31,59.32,59.22,59.25,17700.0,41.1274,41.1343,41.065,41.0858,17700.0
2004-09-28 13:30:00,59.2,59.32,59.2,59.3,3700.0,41.0511,41.1343,41.0511,41.1205,3700.0
2004-09-28 14:00:00,59.22,59.32,59.22,59.32,5900.0,41.065,41.1343,41.065,41.1343,5900.0
2004-09-28 14:30:00,59.37,59.44,59.37,59.39,2700.0,41.169,41.2176,41.169,41.1829,2700.0
2004-09-28 15:00:00,59.46,59.55,59.43,59.55,6800.0,41.2314,41.2938,41.2106,41.2938,6800.0
2004-09-28 15:30:00,59.55,59.55,59.41,59.41,1900.0,41.2938,41.2938,41.1967,41.1967,1900.0
2004-09-28 16:00:00,59.41,59.41,59.41,59.41,0.0,41.1967,41.1967,41.1967,41.1967,0.0
2004-09-29 09:30:00,59.41,59.46,59.37,59.4,6300.0,41.1967,41.2314,41.169,41.1898,6300.0
2004-09-29 10:00:00,59.46,59.46,59.33,59.33,4900.0,41.2314,41.2314,41.1413,41.1413,4900.0
2004-09-29 10:30:00,59.49,59.53,59.49,59.49,800.0,41.2522,41.28,41.2522,41.2522,800.0
2004-09-29 11:00:00,59.55,59.55,59.48,59.49,1500.0,41.2938,41.2938,41.2453,41.2522,1500.0
2004-09-29 11:30:00,59.48,59.5,59.41,59.5,5300.0,41.2453,41.2592,41.1967,41.2592,5300.0
2004-09-29 12:00:00,59.41,59.46,59.41,59.46,1000.0,41.1967,41.2314,41.1967,41.2314,1000.0
2004-09-29 12:30:00,59.49,59.59,59.49,59.59,400.0,41.2522,41.3216,41.2522,41.3216,400.0
2004-09-29 13:00:00,59.52,59.58,59.52,59.54,3700.0,41.273,41.3146,41.273,41.2869,3700.0
2004-09-29 13:30:00,59.53,59.53,59.53,59.53,400.0,41.28,41.28,41.28,41.28,400.0
2004-09-29 14:00:00,59.53,59.53,59.45,59.45,3700.0,41.28,41.28,41.2245,41.2245,3700.0
2004-09-29 14:30:00,59.5,59.57,59.49,59.57,4600.0,41.2592,41.3077,41.2522,41.3077,4600.0
2004-09-29 15:00:00,59.62,59.62,59.54,59.54,8400.0,41.3424,41.3424,41.2869,41.2869,8400.0
2004-09-29 15:30:00,59.55,59.65,59.52,59.65,115400.0,41.2938,41.3632,41.273,41.3632,115400.0
2004-09-29 16:00:00,59.65,59.65,59.65,59.65,0.0,41.3632,41.3632,41.3632,41.3632,0.0
2004-09-30 09:30:00,59.65,59.66,59.64,59.66,1900.0,41.3632,41.3701,41.3562,41.3701,1900.0
2004-09-30 10:00:00,59.72,59.72,59.72,59.72,300.0,41.4117,41.4117,41.4117,41.4117,300.0
2004-09-30 10:30:00,59.62,59.65,59.62,59.65,1100.0,41.3424,41.3632,41.3424,41.3632,1100.0
2004-09-30 11:00:00,59.53,59.56,59.5,59.56,4900.0,41.28,41.3008,41.2592,41.3008,4900.0
2004-09-30 11:30:00,59.51,59.51,59.44,59.44,2700.0,41.2661,41.2661,41.2176,41.2176,2700.0
2004-09-30 12:00:00,59.49,59.49,59.46,59.48,20800.0,41.2522,41.2522,41.2314,41.2453,20800.0
2004-09-30 12:30:00,59.51,59.51,59.49,59.49,3300.0,41.2661,41.2661,41.2522,41.2522,3300.0
2004-09-30 13:00:00,59.43,59.54,59.43,59.51,19000.0,41.2106,41.2869,41.2106,41.2661,19000.0
2004-09-30 13:30:00,59.52,59.62,59.52,59.62,1000.0,41.273,41.3424,41.273,41.3424,1000.0
2004-09-30 14:00:00,59.68,59.69,59.64,59.64,5300.0,41.384,41.3909,41.3562,41.3562,5300.0
2004-09-30 14:30:00,59.68,59.7,59.65,59.69,1800.0,41.384,41.3978,41.3632,41.3909,1800.0
2004-09-30 15:00:00,59.74,59.74,59.56,59.62,94000.0,41.4256,41.4256,41.3008,41.3424,94000.0
2004-09-30 15:30:00,59.56,59.69,59.54,59.68,114400.0,41.3008,41.3909,41.2869,41.384,114400.0
2004-09-30 16:00:00,59.63,59.63,59.63,59.63,100.0,41.3493,41.3493,41.3493,41.3493,100.0
2004-10-01 09:30:00,59.99,60.13,59.99,60.11,14900.0,41.5989,41.696,41.5989,41.6822,14900.0
2004-10-01 10:00:00,60.22,60.42,60.22,60.38,8400.0,41.7584,41.8971,41.7584,41.8694,8400.0
2004-10-01 10:30:00,60.4,60.47,60.4,60.47,40000.0,41.8832,41.9318,41.8832,41.9318,40000.0
2004-10-01 11:00:00,60.48,60.51,60.45,60.49,11300.0,41.9387,41.9595,41.9179,41.9457,11300.0
2004-10-01 11:30:00,60.55,60.55,60.47,60.47,9000.0,41.9873,41.9873,41.9318,41.9318,9000.0
2004-10-01 12:00:00,60.5,60.56,60.5,60.56,1800.0,41.9526,41.9942,41.9526,41.9942,1800.0
2004-10-01 12:30:00,60.55,60.56,60.51,60.51,6700.0,41.9873,41.9942,41.9595,41.9595,6700.0
2004-10-01 13:00:00,60.54,60.55,60.45,60.52,37000.0,41.9803,41.9873,41.9179,41.9665,37000.0
2004-10-01 13:30:00,60.46,60.48,60.41,60.41,60700.0,41.9249,41.9387,41.8902,41.8902,60700.0
2004-10-01 14:00:00,60.44,60.48,60.39,60.48,29400.0,41.911,41.9387,41.8763,41.9387,29400.0
2004-10-01 14:30:00,60.49,60.58,60.46,60.58,1400.0,41.9457,42.0081,41.9249,42.0081,1400.0
2004-10-01 15:00:00,60.57,60.58,60.5,60.5,1000.0,42.0011,42.0081,41.9526,41.9526,1000.0
2004-10-01 15:30:00,60.45,60.45,60.42,60.42,600.0,41.9179,41.9179,41.8971,41.8971,600.0
2004-10-01 16:00:00,60.63,60.63,60.63,60.63,2600.0,42.0427,42.0427,42.0427,42.0427,2600.0
2004-10-04 09:30:00,60.99,61.0,60.96,61.0,13800.0,42.2924,42.2993,42.2716,42.2993,13800.0
2004-10-04 10:00:00,61.02,61.05,60.96,61.02,5100.0,42.3132,42.334,42.2716,42.3132,5100.0
2004-10-04 10:30:00,60.97,61.02,60.92,60.96,1000.0,42.2785,42.3132,42.2438,42.2716,1000.0
2004-10-04 11:00:00,60.96,61.08,60.94,60.98,8600.0,42.2716,42.3548,42.2577,42.2854,8600.0
2004-10-04 11:30:00,60.96,60.96,60.88,60.95,9600.0,42.2716,42.2716,42.2161,42.2646,9600.0
2004-10-04 12:00:00,60.9,60.97,60.88,60.97,15400.0,42.23,42.2785,42.2161,42.2785,15400.0
2004-10-04 12:30:00,60.94,60.96,60.84,60.9,3900.0,42.2577,42.2716,42.1884,42.23,3900.0
2004-10-04 13:00:00,60.85,60.93,60.83,60.86,5100.0,42.1953,42.2508,42.1814,42.2022,5100.0
2004-10-04 13:30:00,60.9,60.96,60.9,60.92,25100.0,42.23,42.2716,42.23,42.2438,25100.0
2004-10-04 14:00:00,60.9,61.01,60.9,60.98,1700.0,42.23,42.3062,42.23,42.2854,1700.0
2004-10-04 14:30:00,61.02,61.02,60.91,60.92,17100.0,42.3132,42.3132,42.2369,42.2438,17100.0
2004-10-04 15:00:00,60.89,60.97,60.89,60.97,17500.0,42.223,42.2785,42.223,42.2785,17500.0
2004-10-04 15:30:00,60.92,60.92,60.77,60.85,4000.0,42.2438,42.2438,42.1398,42.1953,4000.0
2004-10-04 16:00:00,60.85,60.85,60.85,60.85,0.0,42.1953,42.1953,42.1953,42.1953,0.0
2004-10-05 09:30:00,60.85,60.87,60.85,60.85,5700.0,42.1953,42.2092,42.1953,42.1953,5700.0
2004-10-05 10:00:00,60.7,60.82,60.7,60.82,2200.0,42.0913,42.1745,42.0913,42.1745,2200.0
2004-10-05 10:30:00,60.82,60.86,60.78,60.78,3000.0,42.1745,42.2022,42.1467,42.1467,3000.0
2004-10-05 11:00:00,60.79,60.85,60.79,60.81,1400.0,42.1537,42.1953,42.1537,42.1676,1400.0
2004-10-05 11:30:00,60.81,60.85,60.78,60.84,2800.0,42.1676,42.1953,42.1467,42.1884,2800.0
2004-10-05 12:00:00,60.79,60.86,60.79,60.82,1800.0,42.1537,42.2022,42.1537,42.1745,1800.0
2004-10-05 12:30:00,60.89,60.94,60.89,60.94,800.0,42.223,42.2577,42.223,42.2577,800.0
2004-10-05 13:00:00,60.92,60.93,60.89,60.92,5900.0,42.2438,42.2508,42.223,42.2438,5900.0
2004-10-05 13:30:00,60.89,60.89,60.79,60.79,2000.0,42.223,42.223,42.1537,42.1537,2000.0
2004-10-05 14:00:00,60.72,60.72,60.65,60.65,6400.0,42.1051,42.1051,42.0566,42.0566,6400.0
2004-10-05 14:30:00,60.71,60.76,60.65,60.65,6400.0,42.0982,42.1329,42.0566,42.0566,6400.0
2004-10-05 15:00:00,60.7,60.8,60.67,60.8,9800.0,42.0913,42.1606,42.0705,42.1606,9800.0
2004-10-05 15:30:00,60.79,60.82,60.73,60.82,3100.0,42.1537,42.1745,42.1121,42.1745,3100.0
2004-10-05 16:00:00,60.82,60.82,60.82,60.82,0.0,42.1745,42.1745,42.1745,42.1745,0.0
2004-10-06 09:30:00,60.85,60.85,60.73,60.83,5900.0,42.1953,42.1953,42.1121,42.1814,5900.0
2004-10-06 10:00:00,60.78,60.84,60.74,60.84,7300.0,42.1467,42.1884,42.119,42.1884,7300.0
2004-10-06 10:30:00,60.88,60.88,60.82,60.82,3000.0,42.2161,42.2161,42.1745,42.1745,3000.0
2004-10-06 11:00:00,60.72,60.8,60.72,60.8,900.0,42.1051,42.1606,42.1051,42.1606,900.0
2004-10-06 11:30:00,60.79,60.82,60.79,60.82,900.0,42.1537,42.1745,42.1537,42.1745,900.0
2004-10-06 12:00:00,60.85,60.91,60.82,60.9,1400.0,42.1953,42.2369,42.1745,42.23,1400.0
2004-10-06 12:30:00,60.88,60.94,60.88,60.94,400.0,42.2161,42.2577,42.2161,42.2577,400.0
2004-10-06 13:00:00,60.91,60.91,60.82,60.88,33800.0,42.2369,42.2369,42.1745,42.2161,33800.0
2004-10-06 13:30:00,60.8,60.8,60.8,60.8,500.0,42.1606,42.1606,42.1606,42.1606,500.0
2004-10-06 14:00:00,60.93,60.94,60.84,60.94,2800.0,42.2508,42.2577,42.1884,42.2577,2800.0
2004-10-06 14:30:00,60.94,60.94,60.84,60.84,1200.0,42.2577,42.2577,42.1884,42.1884,1200.0
2004-10-06 15:00:00,60.94,61.09,60.94,61.09,17200.0,42.2577,42.3617,42.2577,42.3617,17200.0
2004-10-06 15:30:00,61.09,61.19,61.06,61.19,1900.0,42.3617,42.4311,42.3409,42.4311,1900.0
2004-10-06 16:00:00,61.19,61.19,61.19,61.19,0.0,42.4311,42.4311,42.4311,42.4311,0.0
2004-10-07 09:30:00,61.13,61.13,61.03,61.03,1700.0,42.3895,42.3895,42.3201,42.3201,1700.0
2004-10-07 10:00:00,60.96,60.98,60.96,60.98,3000.0,42.2716,42.2854,42.2716,42.2854,3000.0
2004-10-07 10:30:00,61.0,61.03,60.92,60.93,3900.0,42.2993,42.3201,42.2438,42.2508,3900.0
2004-10-07 11:00:00,60.91,60.91,60.8,60.81,4900.0,42.2369,42.2369,42.1606,42.1676,4900.0
2004-10-07 11:30:00,60.73,60.78,60.73,60.78,1900.0,42.1121,42.1467,42.1121,42.1467,1900.0
2004-10-07 12:00:00,60.79,60.83,60.74,60.79,7600.0,42.1537,42.1814,42.119,42.1537,7600.0
2004-10-07 12:30:00,60.65,60.73,60.65,60.73,5200.0,42.0566,42.1121,42.0566,42.1121,5200.0
2004-10-07 13:00:00,60.69,60.76,60.69,60.76,1700.0,42.0843,42.1329,42.0843,42.1329,1700.0
2004-10-07 13:30:00,60.71,60.79,60.71,60.79,800.0,42.0982,42.1537,42.0982,42.1537,800.0
2004-10-07 14:00:00,60.79,60.85,60.77,60.84,6400.0,42.1537,42.1953,42.1398,42.1884,6400.0
2004-10-07 14:30:00,60.77,60.79,60.77,60.79,4300.0,42.1398,42.1537,42.1398,42.1537,4300.0
2004-10-07 15:00:00,60.7,60.7,60.65,60.65,2500.0,42.0913,42.0913,42.0566,42.0566,2500.0
2004-10-07 15:30:00,60.67,60.67,60.63,60.63,200.0,42.0705,42.0705,42.0427,42.0427,200.0
2004-10-07 16:00:00,60.56,60.56,60.51,60.51,1800.0,41.9942,41.9942,41.9595,41.9595,1800.0
2004-10-08 09:30:00,60.38,60.76,60.38,60.76,5100.0,41.8694,42.1329,41.8694,42.1329,5100.0
2004-10-08 10:00:00,60.68,60.68,60.58,60.58,400.0,42.0774,42.0774,42.0081,42.0081,400.0
2004-10-08 10:30:00,60.51,60.51,60.36,60.38,10000.0,41.9595,41.9595,41.8555,41.8694,10000.0
2004-10-08 11:00:00,60.38,60.42,60.28,60.28,1100.0,41.8694,41.8971,41.8,41.8,1100.0
2004-10-08 11:30:00,60.36,60.39,60.33,60.39,4600.0,41.8555,41.8763,41.8347,41.8763,4600.0
2004-10-08 12:00:00,60.39,60.4,60.37,60.4,4800.0,41.8763,41.8832,41.8624,41.8832,4800.0
2004-10-08 12:30:00,60.31,60.38,60.31,60.34,1400.0,41.8208,41.8694,41.8208,41.8416,1400.0
2004-10-08 13:00:00,60.42,60.45,60.39,60.41,2300.0,41.8971,41.9179,41.8763,41.8902,2300.0
2004-10-08 13:30:00,60.41,60.42,60.3,60.33,3600.0,41.8902,41.8971,41.8139,41.8347,3600.0
2004-10-08 14:00:00,60.27,60.3,60.19,60.19,3800.0,41.7931,41.8139,41.7376,41.7376,3800.0
2004-10-08 14:30:00,60.1,60.1,60.1,60.1,3000.0,41.6752,41.6752,41.6752,41.6752,3000.0
2004-10-08 15:00:00,60.05,60.13,60.05,60.06,7800.0,41.6405,41.696,41.6405,41.6475,7800.0
2004-10-08 15:30:00,60.08,60.13,60.02,60.05,3900.0,41.6613,41.696,41.6197,41.6405,3900.0
2004-10-08 16:00:00,60.05,60.05,60.05,60.05,0.0,41.6405,41.6405,41.6405,41.6405,0.0
2004-10-11 09:30:00,60.3,60.3,60.19,60.28,6700.0,41.8139,41.8139,41.7376,41.8,6700.0
2004-10-11 10:00:00,60.22,60.22,60.22,60.22,700.0,41.7584,41.7584,41.7584,41.7584,700.0
2004-10-11 10:30:00,60.26,60.26,60.14,60.14,15100.0,41.7862,41.7862,41.703,41.703,15100.0
2004-10-11 11:00:00,60.17,60.23,60.17,60.21,19600.0,41.7238,41.7654,41.7238,41.7515,19600.0
2004-10-11 11:30:00,60.16,60.21,60.12,60.15,15300.0,41.7168,41.7515,41.6891,41.7099,15300.0
2004-10-11 12:00:00,60.12,60.19,60.12,60.13,17400.0,41.6891,41.7376,41.6891,41.696,17400.0
2004-10-11 12:30:00,60.16,60.23,60.16,60.23,1900.0,41.7168,41.7654,41.7168,41.7654,1900.0
2004-10-11 13:00:00,60.2,60.22,60.2,60.22,800.0,41.7446,41.7584,41.7446,41.7584,800.0
2004-10-11 13:30:00,60.26,60.28,60.25,60.28,3100.0,41.7862,41.8,41.7792,41.8,3100.0
2004-10-11 14:00:00,60.3,60.3,60.29,60.29,2000.0,41.8139,41.8139,41.807,41.807,2000.0
2004-10-11 14:30:00,60.24,60.3,60.24,60.25,400.0,41.7723,41.8139,41.7723,41.7792,400.0
2004-10-11 15:00:00,60.25,60.33,60.25,60.26,4100.0,41.7792,41.8347,41.7792,41.7862,4100.0
2004-10-11 15:30:00,60.26,60.26,60.16,60.16,2900.0,41.7862,41.7862,41.7168,41.7168,2900.0
2004-10-11 16:00:00,60.16,60.16,60.16,60.16,0.0,41.7168,41.7168,41.7168,41.7168,0.0
2004-10-12 09:30:00,60.02,60.04,59.85,59.85,3100.0,41.6197,41.6336,41.5019,41.5019,3100.0
2004-10-12 10:00:00,59.85,59.86,59.8,59.83,2000.0,41.5019,41.5088,41.4672,41.488,2000.0
2004-10-12 10:30:00,59.91,59.91,59.88,59.88,2800.0,41.5435,41.5435,41.5227,41.5227,2800.0
2004-10-12 11:00:00,59.91,59.96,59.91,59.96,1100.0,41.5435,41.5781,41.5435,41.5781,1100.0
2004-10-12 11:30:00,59.99,59.99,59.97,59.99,4100.0,41.5989,41.5989,41.5851,41.5989,4100.0
2004-10-12 12:00:00,59.98,59.98,59.9,59.92,3200.0,41.592,41.592,41.5365,41.5504,3200.0
2004-10-12 12:30:00,59.92,59.93,59.87,59.93,20000.0,41.5504,41.5573,41.5157,41.5573,20000.0
2004-10-12 13:00:00,59.97,59.97,59.93,59.93,1600.0,41.5851,41.5851,41.5573,41.5573,1600.0
2004-10-12 13:30:00,59.92,60.0,59.92,60.0,3300.0,41.5504,41.6059,41.5504,41.6059,3300.0
2004-10-12 14:00:00,60.01,60.01,59.96,59.98,1500.0,41.6128,41.6128,41.5781,41.592,1500.0
2004-10-12 14:30:00,60.16,60.24,60.13,60.24,5900.0,41.7168,41.7723,41.696,41.7723,5900.0
2004-10-12 15:00:00,60.23,60.24,60.22,60.22,4900.0,41.7654,41.7723,41.7584,41.7584,4900.0
2004-10-12 15:30:00,60.2,60.2,60.13,60.15,4400.0,41.7446,41.7446,41.696,41.7099,4400.0
2004-10-12 16:00:00,60.15,60.15,60.15,60.15,0.0,41.7099,41.7099,41.7099,41.7099,0.0
2004-10-13 09:30:00,60.5,60.5,60.23,60.23,5400.0,41.9526,41.9526,41.7654,41.7654,5400.0
2004-10-13 10:00:00,60.26,60.26,60.02,60.02,3000.0,41.7862,41.7862,41.6197,41.6197,3000.0
2004-10-13 10:30:00,60.0,60.05,60.0,60.04,800.0,41.6059,41.6405,41.6059,41.6336,800.0
2004-10-13 11:00:00,59.93,59.94,59.88,59.94,3100.0,41.5573,41.5643,41.5227,41.5643,3100.0
2004-10-13 11:30:00,59.96,59.98,59.91,59.94,2000.0,41.5781,41.592,41.5435,41.5643,2000.0
2004-10-13 12:00:00,59.94,59.97,59.85,59.97,3900.0,41.5643,41.5851,41.5019,41.5851,3900.0
2004-10-13 12:30:00,59.94,59.99,59.89,59.89,700.0,41.5643,41.5989,41.5296,41.5296,700.0
2004-10-13 13:00:00,59.98,59.98,59.8,59.8,1300.0,41.592,41.592,41.4672,41.4672,1300.0
2004-10-13 13:30:00,59.65,59.7,59.51,59.51,900.0,41.3632,41.3978,41.2661,41.2661,900.0
2004-10-13 14:00:00,59.57,59.64,59.55,59.55,2000.0,41.3077,41.3562,41.2938,41.2938,2000.0
2004-10-13 14:30:00,59.58,59.68,59.57,59.57,11900.0,41.3146,41.384,41.3077,41.3077,11900.0
2004-10-13 15:00:00,59.66,59.67,59.56,59.56,3200.0,41.3701,41.377,41.3008,41.3008,3200.0
2004-10-13 15:30:00,59.61,59.73,59.59,59.72,1600.0,41.3354,41.4186,41.3216,41.4117,1600.0
2004-10-13 16:00:00,59.72,59.72,59.72,59.72,0.0,41.4117,41.4117,41.4117,41.4117,0.0
2004-10-14 09:30:00,59.72,59.72,59.64,59.64,3900.0,41.4117,41.4117,41.3562,41.3562,3900.0
2004-10-14 10:00:00,59.56,59.71,59.56,59.71,10100.0,41.3008,41.4048,41.3008,41.4048,10100.0
2004-10-14 10:30:00,59.79,59.79,59.57,59.57,800.0,41.4603,41.4603,41.3077,41.3077,800.0
2004-10-14 11:00:00,59.56,59.56,59.55,59.55,400.0,41.3008,41.3008,41.2938,41.2938,400.0
2004-10-14 11:30:00,59.52,59.53,59.3,59.3,4600.0,41.273,41.28,41.1205,41.1205,4600.0
2004-10-14 12:00:00,59.32,59.33,59.3,59.3,1800.0,41.1343,41.1413,41.1205,41.1205,1800.0
2004-10-14 12:30:00,59.38,59.42,59.33,59.42,1000.0,41.1759,41.2037,41.1413,41.2037,1000.0
2004-10-14 13:00:00,59.3,59.33,59.26,59.32,1800.0,41.1205,41.1413,41.0927,41.1343,1800.0
2004-10-14 13:30:00,59.3,59.37,59.3,59.35,8700.0,41.1205,41.169,41.1205,41.1551,8700.0
2004-10-14 14:00:00,59.25,59.3,59.18,59.26,2800.0,41.0858,41.1205,41.0373,41.0927,2800.0
2004-10-14 14:30:00,59.26,59.26,59.19,59.22,63100.0,41.0927,41.0927,41.0442,41.065,63100.0
2004-10-14 15:00:00,59.21,59.26,59.08,59.15,7300.0,41.0581,41.0927,40.9679,41.0165,7300.0
2004-10-14 15:30:00,59.15,59.28,59.14,59.14,7500.0,41.0165,41.1066,41.0095,41.0095,7500.0
2004-10-14 16:00:00,59.14,59.14,59.14,59.14,500.0,41.0095,41.0095,41.0095,41.0095,500.0
2004-10-15 09:30:00,59.35,59.35,59.08,59.17,2800.0,41.1551,41.1551,40.9679,41.0303,2800.0
2004-10-15 10:00:00,59.34,59.34,59.34,59.34,2000.0,41.1482,41.1482,41.1482,41.1482,2000.0
2004-10-15 10:30:00,59.38,59.38,59.36,59.38,700.0,41.1759,41.1759,41.1621,41.1759,700.0
2004-10-15 11:00:00,59.33,59.33,59.26,59.27,600.0,41.1413,41.1413,41.0927,41.0997,600.0
2004-10-15 11:30:00,59.32,59.33,59.24,59.29,18700.0,41.1343,41.1413,41.0789,41.1135,18700.0
2004-10-15 12:00:00,59.23,59.47,59.23,59.47,3900.0,41.0719,41.2384,41.0719,41.2384,3900.0
2004-10-15 12:30:00,59.5,59.56,59.5,59.56,500.0,41.2592,41.3008,41.2592,41.3008,500.0
2004-10-15 13:00:00,59.57,59.58,59.53,59.53,3500.0,41.3077,41.3146,41.28,41.28,3500.0
2004-10-15 13:30:00,59.63,59.69,59.6,59.6,1200.0,41.3493,41.3909,41.3285,41.3285,1200.0
2004-10-15 14:00:00,59.62,59.62,59.54,59.54,1400.0,41.3424,41.3424,41.2869,41.2869,1400.0
2004-10-15 14:30:00,59.5,59.5,59.42,59.49,4900.0,41.2592,41.2592,41.2037,41.2522,4900.0
2004-10-15 15:00:00,59.46,59.46,59.38,59.45,21200.0,41.2314,41.2314,41.1759,41.2245,21200.0
2004-10-15 15:30:00,59.49,59.49,59.35,59.46,5500.0,41.2522,41.2522,41.1551,41.2314,5500.0
2004-10-15 16:00:00,59.46,59.46,59.46,59.46,0.0,41.2314,41.2314,41.2314,41.2314,0.0
2004-10-18 09:30:00,59.36,59.36,59.33,59.33,1100.0,41.1621,41.1621,41.1413,41.1413,1100.0
2004-10-18 10:00:00,59.47,59.47,59.43,59.43,800.0,41.2384,41.2384,41.2106,41.2106,800.0
2004-10-18 10:30:00,59.4,59.4,59.18,59.18,2600.0,41.1898,41.1898,41.0373,41.0373,2600.0
2004-10-18 11:00:00,59.21,59.21,59.21,59.21,300.0,41.0581,41.0581,41.0581,41.0581,300.0
2004-10-18 11:30:00,59.33,59.45,59.31,59.42,7800.0,41.1413,41.2245,41.1274,41.2037,7800.0
2004-10-18 12:00:00,59.49,59.73,59.49,59.67,1500.0,41.2522,41.4186,41.2522,41.377,1500.0
2004-10-18 12:30:00,59.73,59.73,59.6,59.6,700.0,41.4186,41.4186,41.3285,41.3285,700.0
2004-10-18 13:00:00,59.62,59.7,59.62,59.7,17200.0,41.3424,41.3978,41.3424,41.3978,17200.0
2004-10-18 13:30:00,59.77,59.77,59.51,59.63,22700.0,41.4464,41.4464,41.2661,41.3493,22700.0
2004-10-18 14:00:00,59.63,59.63,59.58,59.63,4900.0,41.3493,41.3493,41.3146,41.3493,4900.0
2004-10-18 14:30:00,59.6,59.74,59.55,59.74,22800.0,41.3285,41.4256,41.2938,41.4256,22800.0
2004-10-18 15:00:00,59.72,59.77,59.6,59.77,10800.0,41.4117,41.4464,41.3285,41.4464,10800.0
2004-10-18 15:30:00,59.72,59.75,59.68,59.72,7100.0,41.4117,41.4325,41.384,41.4117,7100.0
2004-10-18 16:00:00,59.71,59.71,59.71,59.71,10300.0,41.4048,41.4048,41.4048,41.4048,10300.0
2004-10-19 09:30:00,59.92,59.92,59.85,59.87,8200.0,41.5504,41.5504,41.5019,41.5157,8200.0
2004-10-19 10:00:00,59.85,59.91,59.85,59.88,6800.0,41.5019,41.5435,41.5019,41.5227,6800.0
2004-10-19 10:30:00,59.8,59.8,59.72,59.72,3300.0,41.4672,41.4672,41.4117,41.4117,3300.0
2004-10-19 11:00:00,59.69,59.69,59.53,59.53,5600.0,41.3909,41.3909,41.28,41.28,5600.0
2004-10-19 11:30:00,59.59,59.63,59.53,59.58,6200.0,41.3216,41.3493,41.28,41.3146,6200.0
2004-10-19 12:00:00,59.59,59.69,59.58,59.69,1400.0,41.3216,41.3909,41.3146,41.3909,1400.0
2004-10-19 12:30:00,59.62,59.64,59.62,59.64,300.0,41.3424,41.3562,41.3424,41.3562,300.0
2004-10-19 13:00:00,59.63,59.64,59.55,59.62,3700.0,41.3493,41.3562,41.2938,41.3424,3700.0
2004-10-19 13:30:00,59.58,59.59,59.5,59.52,1100.0,41.3146,41.3216,41.2592,41.273,1100.0
2004-10-19 14:00:00,59.39,59.47,59.32,59.39,1100.0,41.1829,41.2384,41.1343,41.1829,1100.0
2004-10-19 14:30:00,59.3,59.39,59.25,59.25,4300.0,41.1205,41.1829,41.0858,41.0858,4300.0
2004-10-19 15:00:00,59.32,59.32,59.24,59.24,700.0,41.1343,41.1343,41.0789,41.0789,700.0
2004-10-19 15:30:00,59.3,59.32,59.15,59.15,7000.0,41.1205,41.1343,41.0165,41.0165,7000.0
2004-10-19 16:00:00,59.15,59.15,59.15,59.15,0.0,41.0165,41.0165,41.0165,41.0165,0.0
2004-10-20 09:30:00,59.14,59.14,58.91,59.04,14300.0,41.0095,41.0095,40.85,40.9402,14300.0
2004-10-20 10:00:00,59.06,59.06,58.95,58.95,18300.0,40.954,40.954,40.8778,40.8778,18300.0
2004-10-20 10:30:00,58.83,58.83,58.67,58.75,20800.0,40.7946,40.7946,40.6836,40.7391,20800.0
2004-10-20 11:00:00,58.88,59.08,58.88,58.99,7000.0,40.8292,40.9679,40.8292,40.9055,7000.0
2004-10-20 11:30:00,58.96,59.05,58.91,58.91,3900.0,40.8847,40.9471,40.85,40.85,3900.0
2004-10-20 12:00:00,58.98,59.12,58.98,59.12,3200.0,40.8986,40.9957,40.8986,40.9957,3200.0
2004-10-20 12:30:00,59.14,59.26,59.14,59.2,1100.0,41.0095,41.0927,41.0095,41.0511,1100.0
2004-10-20 13:00:00,59.14,59.19,59.14,59.19,1300.0,41.0095,41.0442,41.0095,41.0442,1300.0
2004-10-20 13:30:00,59.03,59.09,59.03,59.09,300.0,40.9332,40.9749,40.9332,40.9749,300.0
2004-10-20 14:00:00,58.97,59.16,58.97,59.06,10300.0,40.8916,41.0234,40.8916,40.954,10300.0
2004-10-20 14:30:00,59.04,59.19,58.97,59.19,3200.0,40.9402,41.0442,40.8916,41.0442,3200.0
2004-10-20 15:00:00,59.09,59.09,59.03,59.05,2600.0,40.9749,40.9749,40.9332,40.9471,2600.0
2004-10-20 15:30:00,59.13,59.26,59.13,59.26,3700.0,41.0026,41.0927,41.0026,41.0927,3700.0
2004-10-20 16:00:00,59.26,59.26,59.26,59.26,0.0,41.0927,41.0927,41.0927,41.0927,0.0
2004-10-21 09:30:00,59.25,59.35,59.25,59.32,8300.0,41.0858,41.1551,41.0858,41.1343,8300.0
2004-10-21 10:00:00,59.26,59.28,59.19,59.2,3000.0,41.0927,41.1066,41.0442,41.0511,3000.0
2004-10-21 10:30:00,59.22,59.45,59.22,59.45,1900.0,41.065,41.2245,41.065,41.2245,1900.0
2004-10-21 11:00:00,59.42,59.42,59.42,59.42,100.0,41.2037,41.2037,41.2037,41.2037,100.0
2004-10-21 11:30:00,59.38,59.44,59.36,59.36,5000.0,41.1759,41.2176,41.1621,41.1621,5000.0
2004-10-21 12:00:00,59.47,59.47,59.32,59.32,24900.0,41.2384,41.2384,41.1343,41.1343,24900.0
2004-10-21 12:30:00,59.26,59.26,59.03,59.03,2500.0,41.0927,41.0927,40.9332,40.9332,2500.0
2004-10-21 13:00:00,59.07,59.12,59.07,59.12,400.0,40.961,40.9957,40.961,40.9957,400.0
2004-10-21 13:30:00,59.05,59.05,59.05,59.05,500.0,40.9471,40.9471,40.9471,40.9471,500.0
2004-10-21 14:00:00,59.16,59.33,59.15,59.28,4600.0,41.0234,41.1413,41.0165,41.1066,4600.0
2004-10-21 14:30:00,59.38,59.47,59.38,59.43,47600.0,41.1759,41.2384,41.1759,41.2106,47600.0
2004-10-21 15:00:00,59.52,59.53,59.46,59.47,1100.0,41.273,41.28,41.2314,41.2384,1100.0
2004-10-21 15:30:00,59.4,59.44,59.38,59.44,1900.0,41.1898,41.2176,41.1759,41.2176,1900.0
2004-10-21 16:00:00,59.44,59.44,59.44,59.44,0.0,41.2176,41.2176,41.2176,41.2176,0.0
2004-10-22 09:30:00,59.4,59.51,59.38,59.4,1800.0,41.1898,41.2661,41.1759,41.1898,1800.0
2004-10-22 10:00:00,59.44,59.45,59.36,59.37,1600.0,41.2176,41.2245,41.1621,41.169,1600.0
2004-10-22 10:30:00,59.31,59.38,59.28,59.38,11100.0,41.1274,41.1759,41.1066,41.1759,11100.0
2004-10-22 11:00:00,59.31,59.4,59.27,59.28,5100.0,41.1274,41.1898,41.0997,41.1066,5100.0
2004-10-22 11:30:00,59.22,59.35,59.22,59.32,2800.0,41.065,41.1551,41.065,41.1343,2800.0
2004-10-22 12:00:00,59.32,59.36,59.32,59.36,800.0,41.1343,41.1621,41.1343,41.1621,800.0
2004-10-22 12:30:00,59.4,59.4,59.32,59.35,4100.0,41.1898,41.1898,41.1343,41.1551,4100.0
2004-10-22 13:00:00,59.26,59.26,59.15,59.15,2000.0,41.0927,41.0927,41.0165,41.0165,2000.0
2004-10-22 13:30:00,59.1,59.13,59.0,59.0,4200.0,40.9818,41.0026,40.9124,40.9124,4200.0
2004-10-22 14:00:00,59.02,59.14,59.02,59.14,2100.0,40.9263,41.0095,40.9263,41.0095,2100.0
2004-10-22 14:30:00,59.16,59.16,58.95,58.95,1400.0,41.0234,41.0234,40.8778,40.8778,1400.0
2004-10-22 15:00:00,58.84,58.95,58.84,58.84,3400.0,40.8015,40.8778,40.8015,40.8015,3400.0
2004-10-22 15:30:00,58.87,58.96,58.85,58.85,26700.0,40.8223,40.8847,40.8084,40.8084,26700.0
2004-10-22 16:00:00,58.88,58.88,58.88,58.88,100.0,40.8292,40.8292,40.8292,40.8292,100.0
2004-10-25 09:30:00,58.79,58.85,58.55,58.62,17900.0,40.7668,40.8084,40.6004,40.6489,17900.0
2004-10-25 10:00:00,58.65,58.76,58.58,58.73,2100.0,40.6697,40.746,40.6212,40.7252,2100.0
2004-10-25 10:30:00,58.63,58.79,58.63,58.79,3300.0,40.6559,40.7668,40.6559,40.7668,3300.0
2004-10-25 11:00:00,58.7,58.76,58.64,58.75,12400.0,40.7044,40.746,40.6628,40.7391,12400.0
2004-10-25 11:30:00,58.71,58.71,58.62,58.62,1500.0,40.7113,40.7113,40.6489,40.6489,1500.0
2004-10-25 12:00:00,58.66,58.68,58.61,58.67,4100.0,40.6767,40.6905,40.642,40.6836,4100.0
2004-10-25 12:30:00,58.63,58.66,58.59,58.63,13800.0,40.6559,40.6767,40.6281,40.6559,13800.0
2004-10-25 13:00:00,58.68,58.92,58.68,58.91,900.0,40.6905,40.857,40.6905,40.85,900.0
2004-10-25 13:30:00,58.8,58.8,58.76,58.76,300.0,40.7738,40.7738,40.746,40.746,300.0
2004-10-25 14:00:00,58.89,58.89,58.8,58.8,1100.0,40.8362,40.8362,40.7738,40.7738,1100.0
2004-10-25 14:30:00,58.84,58.84,58.75,58.75,1700.0,40.8015,40.8015,40.7391,40.7391,1700.0
2004-10-25 15:00:00,58.71,58.85,58.7,58.81,7900.0,40.7113,40.8084,40.7044,40.7807,7900.0
2004-10-25 15:30:00,58.89,58.89,58.83,58.83,2700.0,40.8362,40.8362,40.7946,40.7946,2700.0
2004-10-25 16:00:00,58.83,58.83,58.83,58.83,0.0,40.7946,40.7946,40.7946,40.7946,0.0
2004-10-26 09:30:00,59.0,59.0,58.81,58.92,6500.0,40.9124,40.9124,40.7807,40.857,6500.0
2004-10-26 10:00:00,58.88,59.14,58.88,59.13,3000.0,40.8292,41.0095,40.8292,41.0026,3000.0
2004-10-26 10:30:00,59.13,59.13,59.05,59.09,3900.0,41.0026,41.0026,40.9471,40.9749,3900.0
2004-10-26 11:00:00,59.07,59.15,59.07,59.15,6400.0,40.961,41.0165,40.961,41.0165,6400.0
2004-10-26 11:30:00,59.12,59.17,59.08,59.17,3700.0,40.9957,41.0303,40.9679,41.0303,3700.0
2004-10-26 12:00:00,59.17,59.31,59.16,59.3,4500.0,41.0303,41.1274,41.0234,41.1205,4500.0
2004-10-26 12:30:00,59.25,59.37,59.25,59.28,600.0,41.0858,41.169,41.0858,41.1066,600.0
2004-10-26 13:00:00,59.39,59.45,59.33,59.33,6900.0,41.1829,41.2245,41.1413,41.1413,6900.0
2004-10-26 13:30:00,59.28,59.39,59.28,59.34,2500.0,41.1066,41.1829,41.1066,41.1482,2500.0
2004-10-26 14:00:00,59.4,59.4,59.36,59.36,1500.0,41.1898,41.1898,41.1621,41.1621,1500.0
2004-10-26 14:30:00,59.41,59.41,59.41,59.41,400.0,41.1967,41.1967,41.1967,41.1967,400.0
2004-10-26 15:00:00,59.51,59.51,59.5,59.51,1600.0,41.2661,41.2661,41.2592,41.2661,1600.0
2004-10-26 15:30:00,59.47,59.62,59.45,59.54,71100.0,41.2384,41.3424,41.2245,41.2869,71100.0
2004-10-26 16:00:00,59.54,59.54,59.54,59.54,0.0,41.2869,41.2869,41.2869,41.2869,0.0
2004-10-27 09:30:00,59.62,59.62,59.51,59.51,3500.0,41.3424,41.3424,41.2661,41.2661,3500.0
2004-10-27 10:00:00,59.5,59.63,59.49,59.63,4000.0,41.2592,41.3493,41.2522,41.3493,4000.0
2004-10-27 10:30:00,59.66,59.77,59.62,59.77,4100.0,41.3701,41.4464,41.3424,41.4464,4100.0
2004-10-27 11:00:00,60.0,60.05,60.0,60.01,4600.0,41.6059,41.6405,41.6059,41.6128,4600.0
2004-10-27 11:30:00,60.08,60.1,60.03,60.03,1800.0,41.6613,41.6752,41.6267,41.6267,1800.0
2004-10-27 12:00:00,60.07,60.1,59.97,60.1,4800.0,41.6544,41.6752,41.5851,41.6752,4800.0
2004-10-27 12:30:00,60.05,60.08,60.03,60.08,5500.0,41.6405,41.6613,41.6267,41.6613,5500.0
2004-10-27 13:00:00,60.2,60.28,60.2,60.21,1600.0,41.7446,41.8,41.7446,41.7515,1600.0
2004-10-27 13:30:00,60.25,60.29,60.2,60.29,11600.0,41.7792,41.807,41.7446,41.807,11600.0
2004-10-27 14:00:00,60.26,60.35,60.26,60.35,23200.0,41.7862,41.8486,41.7862,41.8486,23200.0
2004-10-27 14:30:00,60.33,60.37,60.31,60.37,7200.0,41.8347,41.8624,41.8208,41.8624,7200.0
2004-10-27 15:00:00,60.41,60.47,60.36,60.42,6200.0,41.8902,41.9318,41.8555,41.8971,6200.0
2004-10-27 15:30:00,60.46,60.49,60.41,60.47,6300.0,41.9249,41.9457,41.8902,41.9318,6300.0
2004-10-27 16:00:00,60.47,60.47,60.47,60.47,0.0,41.9318,41.9318,41.9318,41.9318,0.0
2004-10-28 09:30:00,60.2,60.38,60.2,60.38,10500.0,41.7446,41.8694,41.7446,41.8694,10500.0
2004-10-28 10:00:00,60.35,60.35,60.2,60.26,21000.0,41.8486,41.8486,41.7446,41.7862,21000.0
2004-10-28 10:30:00,60.21,60.32,60.21,60.29,20500.0,41.7515,41.8278,41.7515,41.807,20500.0
2004-10-28 11:00:00,60.31,60.34,60.31,60.34,900.0,41.8208,41.8416,41.8208,41.8416,900.0
2004-10-28 11:30:00,60.45,60.45,60.39,60.4,6900.0,41.9179,41.9179,41.8763,41.8832,6900.0
2004-10-28 12:00:00,60.41,60.41,60.34,60.38,9700.0,41.8902,41.8902,41.8416,41.8694,9700.0
2004-10-28 12:30:00,60.45,60.49,60.45,60.49,1000.0,41.9179,41.9457,41.9179,41.9457,1000.0
2004-10-28 13:00:00,60.46,60.52,60.45,60.52,2400.0,41.9249,41.9665,41.9179,41.9665,2400.0
2004-10-28 13:30:00,60.56,60.58,60.51,60.55,21500.0,41.9942,42.0081,41.9595,41.9873,21500.0
2004-10-28 14:00:00,60.56,60.7,60.52,60.63,20200.0,41.9942,42.0913,41.9665,42.0427,20200.0
2004-10-28 14:30:00,60.7,60.71,60.59,60.6,3200.0,42.0913,42.0982,42.015,42.0219,3200.0
2004-10-28 15:00:00,60.59,60.59,60.46,60.46,2700.0,42.015,42.015,41.9249,41.9249,2700.0
2004-10-28 15:30:00,60.41,60.5,60.41,60.5,3800.0,41.8902,41.9526,41.8902,41.9526,3800.0
2004-10-28 16:00:00,60.5,60.5,60.5,60.5,0.0,41.9526,41.9526,41.9526,41.9526,0.0
2004-10-29 09:30:00,60.6,60.7,60.55,60.7,17500.0,42.0219,42.0913,41.9873,42.0913,17500.0
2004-10-29 10:00:00,60.67,60.67,60.45,60.47,14700.0,42.0705,42.0705,41.9179,41.9318,14700.0
2004-10-29 10:30:00,60.45,60.45,60.45,60.45,500.0,41.9179,41.9179,41.9179,41.9179,500.0
2004-10-29 11:00:00,60.45,60.51,60.37,60.51,2500.0,41.9179,41.9595,41.8624,41.9595,2500.0
2004-10-29 11:30:00,60.43,60.51,60.39,60.49,4900.0,41.904,41.9595,41.8763,41.9457,4900.0
2004-10-29 12:00:00,60.49,60.52,60.47,60.48,1600.0,41.9457,41.9665,41.9318,41.9387,1600.0
2004-10-29 12:30:00,60.5,60.5,60.41,60.48,2900.0,41.9526,41.9526,41.8902,41.9387,2900.0
2004-10-29 13:00:00,60.49,60.51,60.49,60.51,3600.0,41.9457,41.9595,41.9457,41.9595,3600.0
2004-10-29 13:30:00,60.6,60.64,60.53,60.54,4300.0,42.0219,42.0497,41.9734,41.9803,4300.0
2004-10-29 14:00:00,60.52,60.53,60.5,60.51,2600.0,41.9665,41.9734,41.9526,41.9595,2600.0
2004-10-29 14:30:00,60.51,60.52,60.44,60.52,1200.0,41.9595,41.9665,41.911,41.9665,1200.0
2004-10-29 15:00:00,60.54,60.58,60.49,60.49,3900.0,41.9803,42.0081,41.9457,41.9457,3900.0
2004-10-29 15:30:00,60.55,60.69,60.55,60.65,9000.0,41.9873,42.0843,41.9873,42.0566,9000.0
2004-10-29 16:00:00,60.67,60.67,60.67,60.67,488700.0,42.0705,42.0705,42.0705,42.0705,488700.0
2004-11-01 09:30:00,60.76,60.76,60.59,60.71,29400.0,42.1329,42.1329,42.015,42.0982,29400.0
2004-11-01 10:00:00,60.63,60.65,60.55,60.59,9800.0,42.0427,42.0566,41.9873,42.015,9800.0
2004-11-01 10:30:00,60.59,60.65,60.58,60.65,7300.0,42.015,42.0566,42.0081,42.0566,7300.0
2004-11-01 11:00:00,60.69,60.86,60.67,60.84,17200.0,42.0843,42.2022,42.0705,42.1884,17200.0
2004-11-01 11:30:00,60.8,60.81,60.74,60.74,3300.0,42.1606,42.1676,42.119,42.119,3300.0
2004-11-01 12:00:00,60.78,60.79,60.68,60.71,11500.0,42.1467,42.1537,42.0774,42.0982,11500.0
2004-11-01 12:30:00,60.74,60.78,60.72,60.76,15900.0,42.119,42.1467,42.1051,42.1329,15900.0
2004-11-01 13:00:00,60.67,60.72,60.58,60.58,4600.0,42.0705,42.1051,42.0081,42.0081,4600.0
2004-11-01 13:30:00,60.58,60.6,60.56,60.56,5700.0,42.0081,42.0219,41.9942,41.9942,5700.0
2004-11-01 14:00:00,60.58,60.64,60.55,60.59,2900.0,42.0081,42.0497,41.9873,42.015,2900.0
2004-11-01 14:30:00,60.62,60.75,60.62,60.75,7100.0,42.0358,42.1259,42.0358,42.1259,7100.0
2004-11-01 15:00:00,60.67,60.69,60.67,60.69,400.0,42.0705,42.0843,42.0705,42.0843,400.0
2004-11-01 15:30:00,60.7,60.72,60.62,60.68,5200.0,42.0913,42.1051,42.0358,42.0774,5200.0
2004-11-01 16:00:00,60.68,60.68,60.68,60.68,0.0,42.0774,42.0774,42.0774,42.0774,0.0
2004-11-02 09:30:00,60.89,60.91,60.74,60.91,10200.0,42.223,42.2369,42.119,42.2369,10200.0
2004-11-02 10:00:00,60.91,61.18,60.91,61.18,4000.0,42.2369,42.4241,42.2369,42.4241,4000.0
2004-11-02 10:30:00,61.17,61.17,61.08,61.08,1600.0,42.4172,42.4172,42.3548,42.3548,1600.0
2004-11-02 11:00:00,61.17,61.17,61.17,61.17,100.0,42.4172,42.4172,42.4172,42.4172,100.0
2004-11-02 11:30:00,61.18,61.18,61.11,61.17,2100.0,42.4241,42.4241,42.3756,42.4172,2100.0
2004-11-02 12:00:00,61.17,61.2,61.17,61.2,700.0,42.4172,42.438,42.4172,42.438,700.0
2004-11-02 12:30:00,61.15,61.22,61.15,61.15,11100.0,42.4033,42.4519,42.4033,42.4033,11100.0
2004-11-02 13:00:00,61.21,61.21,61.19,61.19,1300.0,42.4449,42.4449,42.4311,42.4311,1300.0
2004-11-02 13:30:00,61.23,61.23,61.12,61.14,9500.0,42.4588,42.4588,42.3825,42.3964,9500.0
2004-11-02 14:00:00,61.15,61.22,61.14,61.22,10000.0,42.4033,42.4519,42.3964,42.4519,10000.0
2004-11-02 14:30:00,61.19,61.19,60.79,60.8,8100.0,42.4311,42.4311,42.1537,42.1606,8100.0
2004-11-02 15:00:00,60.92,60.92,60.66,60.66,23100.0,42.2438,42.2438,42.0635,42.0635,23100.0
2004-11-02 15:30:00,60.67,60.73,60.54,60.7,6800.0,42.0705,42.1121,41.9803,42.0913,6800.0
2004-11-02 16:00:00,60.7,60.7,60.7,60.7,0.0,42.0913,42.0913,42.0913,42.0913,0.0
2004-11-03 09:30:00,61.65,61.7,61.54,61.54,26600.0,42.75,42.7847,42.6738,42.6738,26600.0
2004-11-03 10:00:00,61.58,61.59,61.35,61.48,15400.0,42.7015,42.7084,42.542,42.6322,15400.0
2004-11-03 10:30:00,61.45,61.64,61.42,61.48,5300.0,42.6113,42.7431,42.5905,42.6322,5300.0
2004-11-03 11:00:00,61.46,61.62,61.41,61.61,23000.0,42.6183,42.7292,42.5836,42.7223,23000.0
2004-11-03 11:30:00,61.64,61.64,61.51,61.51,3000.0,42.7431,42.7431,42.653,42.653,3000.0
2004-11-03 12:00:00,61.5,61.51,61.41,61.45,14400.0,42.646,42.653,42.5836,42.6113,14400.0
2004-11-03 12:30:00,61.44,61.53,61.44,61.52,13200.0,42.6044,42.6668,42.6044,42.6599,13200.0
2004-11-03 13:00:00,61.51,61.56,61.48,61.48,3000.0,42.653,42.6876,42.6322,42.6322,3000.0
2004-11-03 13:30:00,61.5,61.56,61.49,61.49,6600.0,42.646,42.6876,42.6391,42.6391,6600.0
2004-11-03 14:00:00,61.5,61.5,61.35,61.37,12500.0,42.646,42.646,42.542,42.5559,12500.0
2004-11-03 14:30:00,61.44,61.44,61.34,61.39,3500.0,42.6044,42.6044,42.5351,42.5697,3500.0
2004-11-03 15:00:00,61.44,61.44,61.16,61.16,3000.0,42.6044,42.6044,42.4103,42.4103,3000.0
2004-11-03 15:30:00,61.31,61.35,61.25,61.32,23100.0,42.5143,42.542,42.4727,42.5212,23100.0
2004-11-03 16:00:00,61.39,61.39,61.39,61.39,200.0,42.5697,42.5697,42.5697,42.5697,200.0
2004-11-04 09:30:00,61.39,61.51,61.34,61.48,4300.0,42.5697,42.653,42.5351,42.6322,4300.0
2004-11-04 10:00:00,61.55,61.55,61.31,61.4,5400.0,42.6807,42.6807,42.5143,42.5767,5400.0
2004-11-04 10:30:00,61.47,61.47,61.41,61.46,4400.0,42.6252,42.6252,42.5836,42.6183,4400.0
2004-11-04 11:00:00,61.48,61.66,61.48,61.6,2500.0,42.6322,42.757,42.6322,42.7154,2500.0
2004-11-04 11:30:00,61.67,61.71,61.66,61.66,1000.0,42.7639,42.7916,42.757,42.757,1000.0
2004-11-04 12:00:00,61.69,61.9,61.69,61.9,2400.0,42.7778,42.9234,42.7778,42.9234,2400.0
2004-11-04 12:30:00,61.93,61.97,61.88,61.95,5300.0,42.9442,42.9719,42.9095,42.9581,5300.0
2004-11-04 13:00:00,61.98,62.06,61.98,62.06,1400.0,42.9789,43.0343,42.9789,43.0343,1400.0
2004-11-04 13:30:00,62.1,62.19,62.1,62.19,3200.0,43.0621,43.1245,43.0621,43.1245,3200.0
2004-11-04 14:00:00,62.2,62.2,62.08,62.08,19900.0,43.1314,43.1314,43.0482,43.0482,19900.0
2004-11-04 14:30:00,62.16,62.17,62.11,62.15,4000.0,43.1037,43.1106,43.069,43.0968,4000.0
2004-11-04 15:00:00,62.17,62.31,62.17,62.22,5900.0,43.1106,43.2077,43.1106,43.1453,5900.0
2004-11-04 15:30:00,62.21,62.37,62.15,62.37,32400.0,43.1384,43.2493,43.0968,43.2493,32400.0
2004-11-04 16:00:00,62.33,62.33,62.33,62.33,100.0,43.2216,43.2216,43.2216,43.2216,100.0
2004-11-05 09:30:00,62.65,62.65,62.46,62.54,16500.0,43.4435,43.4435,43.3117,43.3672,16500.0
2004-11-05 10:00:00,62.55,62.8,62.54,62.8,6600.0,43.3741,43.5475,43.3672,43.5475,6600.0
2004-11-05 10:30:00,62.82,62.83,62.65,62.67,9800.0,43.5613,43.5683,43.4435,43.4573,9800.0
2004-11-05 11:00:00,62.68,62.68,62.38,62.42,8600.0,43.4643,43.4643,43.2562,43.284,8600.0
2004-11-05 11:30:00,62.49,62.5,62.26,62.26,3400.0,43.3325,43.3395,43.173,43.173,3400.0
2004-11-05 12:00:00,62.34,62.51,62.34,62.51,4700.0,43.2285,43.3464,43.2285,43.3464,4700.0
2004-11-05 12:30:00,62.53,62.62,62.5,62.62,11800.0,43.3603,43.4227,43.3395,43.4227,11800.0
2004-11-05 13:00:00,62.62,62.62,62.51,62.59,3800.0,43.4227,43.4227,43.3464,43.4019,3800.0
2004-11-05 13:30:00,62.6,62.6,62.5,62.55,12200.0,43.4088,43.4088,43.3395,43.3741,12200.0
2004-11-05 14:00:00,62.5,62.56,62.5,62.5,2700.0,43.3395,43.3811,43.3395,43.3395,2700.0
2004-11-05 14:30:00,62.46,62.51,62.39,62.51,1800.0,43.3117,43.3464,43.2632,43.3464,1800.0
2004-11-05 15:00:00,62.45,62.58,62.44,62.58,27100.0,43.3048,43.3949,43.2978,43.3949,27100.0
2004-11-05 15:30:00,62.59,62.65,62.54,62.6,2900.0,43.4019,43.4435,43.3672,43.4088,2900.0
2004-11-05 16:00:00,62.59,62.59,62.59,62.59,1100.0,43.4019,43.4019,43.4019,43.4019,1100.0
2004-11-08 09:30:00,62.59,62.64,62.46,62.46,7100.0,43.4019,43.4365,43.3117,43.3117,7100.0
2004-11-08 10:00:00,62.41,62.51,62.41,62.48,1100.0,43.277,43.3464,43.277,43.3256,1100.0
2004-11-08 10:30:00,62.52,62.52,62.43,62.48,7900.0,43.3533,43.3533,43.2909,43.3256,7900.0
2004-11-08 11:00:00,62.54,62.54,62.46,62.48,1900.0,43.3672,43.3672,43.3117,43.3256,1900.0
2004-11-08 11:30:00,62.48,62.48,62.36,62.48,1200.0,43.3256,43.3256,43.2424,43.3256,1200.0
2004-11-08 12:00:00,62.49,62.51,62.45,62.45,2500.0,43.3325,43.3464,43.3048,43.3048,2500.0
2004-11-08 12:30:00,62.54,62.54,62.46,62.46,1900.0,43.3672,43.3672,43.3117,43.3117,1900.0
2004-11-08 13:00:00,62.42,62.47,62.35,62.47,1500.0,43.284,43.3186,43.2354,43.3186,1500.0
2004-11-08 13:30:00,62.45,62.54,62.44,62.54,6200.0,43.3048,43.3672,43.2978,43.3672,6200.0
2004-11-08 14:00:00,62.53,62.56,62.5,62.51,4400.0,43.3603,43.3811,43.3395,43.3464,4400.0
2004-11-08 14:30:00,62.51,62.58,62.46,62.58,2200.0,43.3464,43.3949,43.3117,43.3949,2200.0
2004-11-08 15:00:00,62.58,62.58,62.47,62.5,14200.0,43.3949,43.3949,43.3186,43.3395,14200.0
2004-11-08 15:30:00,62.54,62.61,62.47,62.49,5100.0,43.3672,43.4157,43.3186,43.3325,5100.0
2004-11-08 16:00:00,62.49,62.49,62.49,62.49,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2004-11-09 09:30:00,62.6,62.68,62.55,62.68,12300.0,43.4088,43.4643,43.3741,43.4643,12300.0
2004-11-09 10:00:00,62.71,62.72,62.57,62.63,5000.0,43.4851,43.492,43.388,43.4296,5000.0
2004-11-09 10:30:00,62.64,62.64,62.51,62.54,5000.0,43.4365,43.4365,43.3464,43.3672,5000.0
2004-11-09 11:00:00,62.54,62.56,62.5,62.56,1700.0,43.3672,43.3811,43.3395,43.3811,1700.0
2004-11-09 11:30:00,62.52,62.52,62.41,62.46,3200.0,43.3533,43.3533,43.277,43.3117,3200.0
2004-11-09 12:00:00,62.48,62.5,62.43,62.43,3600.0,43.3256,43.3395,43.2909,43.2909,3600.0
2004-11-09 12:30:00,62.42,62.48,62.42,62.48,500.0,43.284,43.3256,43.284,43.3256,500.0
2004-11-09 13:00:00,62.48,62.56,62.46,62.48,30300.0,43.3256,43.3811,43.3117,43.3256,30300.0
2004-11-09 13:30:00,62.55,62.55,62.5,62.5,1300.0,43.3741,43.3741,43.3395,43.3395,1300.0
2004-11-09 14:00:00,62.58,62.74,62.56,62.71,5800.0,43.3949,43.5059,43.3811,43.4851,5800.0
2004-11-09 14:30:00,62.59,62.7,62.59,62.69,20000.0,43.4019,43.4781,43.4019,43.4712,20000.0
2004-11-09 15:00:00,62.66,62.66,62.56,62.59,4500.0,43.4504,43.4504,43.3811,43.4019,4500.0
2004-11-09 15:30:00,62.56,62.6,62.48,62.56,3700.0,43.3811,43.4088,43.3256,43.3811,3700.0
2004-11-09 16:00:00,62.56,62.56,62.56,62.56,0.0,43.3811,43.3811,43.3811,43.3811,0.0
2004-11-10 09:30:00,62.6,62.6,62.44,62.5,7300.0,43.4088,43.4088,43.2978,43.3395,7300.0
2004-11-10 10:00:00,62.47,62.52,62.43,62.52,6100.0,43.3186,43.3533,43.2909,43.3533,6100.0
2004-11-10 10:30:00,62.48,62.56,62.43,62.51,3600.0,43.3256,43.3811,43.2909,43.3464,3600.0
2004-11-10 11:00:00,62.55,62.59,62.52,62.52,9100.0,43.3741,43.4019,43.3533,43.3533,9100.0
2004-11-10 11:30:00,62.54,62.59,62.54,62.59,2400.0,43.3672,43.4019,43.3672,43.4019,2400.0
2004-11-10 12:00:00,62.65,62.66,62.63,62.63,700.0,43.4435,43.4504,43.4296,43.4296,700.0
2004-11-10 12:30:00,62.65,62.65,62.57,62.65,9400.0,43.4435,43.4435,43.388,43.4435,9400.0
2004-11-10 13:00:00,62.63,62.64,62.51,62.58,43000.0,43.4296,43.4365,43.3464,43.3949,43000.0
2004-11-10 13:30:00,62.59,62.59,62.5,62.56,54600.0,43.4019,43.4019,43.3395,43.3811,54600.0
2004-11-10 14:00:00,62.51,62.61,62.51,62.6,10800.0,43.3464,43.4157,43.3464,43.4088,10800.0
2004-11-10 14:30:00,62.74,62.82,62.66,62.81,1200.0,43.5059,43.5613,43.4504,43.5544,1200.0
2004-11-10 15:00:00,62.73,62.73,62.42,62.48,4300.0,43.4989,43.4989,43.284,43.3256,4300.0
2004-11-10 15:30:00,62.5,62.55,62.5,62.52,5000.0,43.3395,43.3741,43.3395,43.3533,5000.0
2004-11-10 16:00:00,62.52,62.52,62.52,62.52,0.0,43.3533,43.3533,43.3533,43.3533,0.0
2004-11-11 09:30:00,62.73,62.73,62.55,62.66,5400.0,43.4989,43.4989,43.3741,43.4504,5400.0
2004-11-11 10:00:00,62.73,62.75,62.63,62.66,3700.0,43.4989,43.5128,43.4296,43.4504,3700.0
2004-11-11 10:30:00,62.7,62.77,62.64,62.69,3800.0,43.4781,43.5267,43.4365,43.4712,3800.0
2004-11-11 11:00:00,62.78,62.78,62.68,62.76,12300.0,43.5336,43.5336,43.4643,43.5197,12300.0
2004-11-11 11:30:00,62.76,62.78,62.75,62.78,4000.0,43.5197,43.5336,43.5128,43.5336,4000.0
2004-11-11 12:00:00,62.77,62.88,62.74,62.88,32500.0,43.5267,43.603,43.5059,43.603,32500.0
2004-11-11 12:30:00,62.88,62.88,62.81,62.85,2800.0,43.603,43.603,43.5544,43.5822,2800.0
2004-11-11 13:00:00,62.86,62.87,62.75,62.84,4800.0,43.5891,43.596,43.5128,43.5752,4800.0
2004-11-11 13:30:00,62.84,62.88,62.8,62.87,4100.0,43.5752,43.603,43.5475,43.596,4100.0
2004-11-11 14:00:00,62.9,63.06,62.9,62.99,1900.0,43.6168,43.7278,43.6168,43.6792,1900.0
2004-11-11 14:30:00,63.06,63.08,63.03,63.08,5100.0,43.7278,43.7416,43.707,43.7416,5100.0
2004-11-11 15:00:00,63.0,63.06,63.0,63.05,2400.0,43.6862,43.7278,43.6862,43.7208,2400.0
2004-11-11 15:30:00,63.09,63.1,63.01,63.04,1600.0,43.7486,43.7555,43.6931,43.7139,1600.0
2004-11-11 16:00:00,63.09,63.09,63.09,63.09,200.0,43.7486,43.7486,43.7486,43.7486,200.0
2004-11-12 09:30:00,63.01,63.09,62.93,62.99,46400.0,43.6931,43.7486,43.6376,43.6792,46400.0
2004-11-12 10:00:00,62.93,63.12,62.93,63.12,4300.0,43.6376,43.7694,43.6376,43.7694,4300.0
2004-11-12 10:30:00,63.04,63.15,63.04,63.07,10300.0,43.7139,43.7902,43.7139,43.7347,10300.0
2004-11-12 11:00:00,63.13,63.18,63.1,63.16,3200.0,43.7763,43.811,43.7555,43.7971,3200.0
2004-11-12 11:30:00,63.11,63.13,63.09,63.13,2700.0,43.7624,43.7763,43.7486,43.7763,2700.0
2004-11-12 12:00:00,63.12,63.25,63.12,63.19,35400.0,43.7694,43.8595,43.7694,43.8179,35400.0
2004-11-12 12:30:00,63.27,63.27,63.19,63.24,3400.0,43.8734,43.8734,43.8179,43.8526,3400.0
2004-11-12 13:00:00,63.18,63.27,63.18,63.27,1600.0,43.811,43.8734,43.811,43.8734,1600.0
2004-11-12 13:30:00,63.23,63.24,63.23,63.24,600.0,43.8457,43.8526,43.8457,43.8526,600.0
2004-11-12 14:00:00,63.24,63.34,63.22,63.33,6500.0,43.8526,43.9219,43.8387,43.915,6500.0
2004-11-12 14:30:00,63.37,63.53,63.37,63.44,12300.0,43.9427,44.0537,43.9427,43.9913,12300.0
2004-11-12 15:00:00,63.48,63.56,63.48,63.49,3500.0,44.019,44.0745,44.019,44.0259,3500.0
2004-11-12 15:30:00,63.51,63.6,63.51,63.6,1900.0,44.0398,44.1022,44.0398,44.1022,1900.0
2004-11-12 16:00:00,63.64,63.66,63.64,63.66,200.0,44.13,44.1438,44.13,44.1438,200.0
2004-11-15 09:30:00,63.57,63.58,63.39,63.58,19100.0,44.0814,44.0884,43.9566,44.0884,19100.0
2004-11-15 10:00:00,63.64,63.65,63.57,63.6,4000.0,44.13,44.1369,44.0814,44.1022,4000.0
2004-11-15 10:30:00,63.68,63.68,63.51,63.51,4200.0,44.1577,44.1577,44.0398,44.0398,4200.0
2004-11-15 11:00:00,63.5,63.5,63.43,63.49,3800.0,44.0329,44.0329,43.9843,44.0259,3800.0
2004-11-15 11:30:00,63.48,63.53,63.43,63.46,5200.0,44.019,44.0537,43.9843,44.0051,5200.0
2004-11-15 12:00:00,63.48,63.48,63.47,63.48,800.0,44.019,44.019,44.0121,44.019,800.0
2004-11-15 12:30:00,63.62,63.69,63.62,63.69,1400.0,44.1161,44.1646,44.1161,44.1646,1400.0
2004-11-15 13:00:00,63.62,63.65,63.55,63.62,3400.0,44.1161,44.1369,44.0676,44.1161,3400.0
2004-11-15 13:30:00,63.63,63.66,63.54,63.56,3500.0,44.123,44.1438,44.0606,44.0745,3500.0
2004-11-15 14:00:00,63.53,63.6,63.51,63.6,2900.0,44.0537,44.1022,44.0398,44.1022,2900.0
2004-11-15 14:30:00,63.64,63.64,63.51,63.51,2100.0,44.13,44.13,44.0398,44.0398,2100.0
2004-11-15 15:00:00,63.57,63.67,63.57,63.61,41400.0,44.0814,44.1508,44.0814,44.1092,41400.0
2004-11-15 15:30:00,63.59,63.65,63.53,63.62,19100.0,44.0953,44.1369,44.0537,44.1161,19100.0
2004-11-15 16:00:00,63.67,63.67,63.67,63.67,10000.0,44.1508,44.1508,44.1508,44.1508,10000.0
2004-11-16 09:30:00,63.42,63.55,63.42,63.5,16800.0,43.9774,44.0676,43.9774,44.0329,16800.0
2004-11-16 10:00:00,63.36,63.37,63.28,63.32,3200.0,43.9358,43.9427,43.8803,43.9081,3200.0
2004-11-16 10:30:00,63.39,63.4,63.3,63.4,28500.0,43.9566,43.9635,43.8942,43.9635,28500.0
2004-11-16 11:00:00,63.42,63.42,63.39,63.4,1000.0,43.9774,43.9774,43.9566,43.9635,1000.0
2004-11-16 11:30:00,63.35,63.36,63.31,63.32,3800.0,43.9289,43.9358,43.9011,43.9081,3800.0
2004-11-16 12:00:00,63.3,63.36,63.25,63.25,1700.0,43.8942,43.9358,43.8595,43.8595,1700.0
2004-11-16 12:30:00,63.3,63.34,63.26,63.34,900.0,43.8942,43.9219,43.8665,43.9219,900.0
2004-11-16 13:00:00,63.26,63.34,63.26,63.34,1000.0,43.8665,43.9219,43.8665,43.9219,1000.0
2004-11-16 13:30:00,63.35,63.43,63.35,63.36,700.0,43.9289,43.9843,43.9289,43.9358,700.0
2004-11-16 14:00:00,63.37,63.37,63.34,63.35,3700.0,43.9427,43.9427,43.9219,43.9289,3700.0
2004-11-16 14:30:00,63.37,63.37,63.3,63.32,7600.0,43.9427,43.9427,43.8942,43.9081,7600.0
2004-11-16 15:00:00,63.26,63.39,63.26,63.32,4700.0,43.8665,43.9566,43.8665,43.9081,4700.0
2004-11-16 15:30:00,63.31,63.4,63.23,63.26,11500.0,43.9011,43.9635,43.8457,43.8665,11500.0
2004-11-16 16:00:00,63.26,63.26,63.26,63.26,0.0,43.8665,43.8665,43.8665,43.8665,0.0
2004-11-17 09:30:00,63.45,63.69,63.45,63.69,6300.0,43.9982,44.1646,43.9982,44.1646,6300.0
2004-11-17 10:00:00,63.72,63.94,63.68,63.88,49800.0,44.1854,44.338,44.1577,44.2964,49800.0
2004-11-17 10:30:00,63.87,63.9,63.77,63.81,11600.0,44.2895,44.3103,44.2201,44.2478,11600.0
2004-11-17 11:00:00,63.81,63.92,63.81,63.92,1300.0,44.2478,44.3241,44.2478,44.3241,1300.0
2004-11-17 11:30:00,63.94,63.94,63.88,63.94,1400.0,44.338,44.338,44.2964,44.338,1400.0
2004-11-17 12:00:00,63.92,63.92,63.85,63.85,1700.0,44.3241,44.3241,44.2756,44.2756,1700.0
2004-11-17 12:30:00,63.91,63.92,63.83,63.92,6200.0,44.3172,44.3241,44.2617,44.3241,6200.0
2004-11-17 13:00:00,63.87,63.94,63.84,63.84,4300.0,44.2895,44.338,44.2686,44.2686,4300.0
2004-11-17 13:30:00,63.89,63.89,63.77,63.78,4400.0,44.3033,44.3033,44.2201,44.227,4400.0
2004-11-17 14:00:00,63.84,63.84,63.54,63.57,13000.0,44.2686,44.2686,44.0606,44.0814,13000.0
2004-11-17 14:30:00,63.5,63.56,63.5,63.51,1600.0,44.0329,44.0745,44.0329,44.0398,1600.0
2004-11-17 15:00:00,63.61,63.61,63.51,63.59,2900.0,44.1092,44.1092,44.0398,44.0953,2900.0
2004-11-17 15:30:00,63.49,63.52,63.49,63.52,1100.0,44.0259,44.0468,44.0259,44.0468,1100.0
2004-11-17 16:00:00,63.52,63.52,63.52,63.52,0.0,44.0468,44.0468,44.0468,44.0468,0.0
2004-11-18 09:30:00,63.63,63.69,63.57,63.58,3300.0,44.123,44.1646,44.0814,44.0884,3300.0
2004-11-18 10:00:00,63.58,63.58,63.48,63.54,8900.0,44.0884,44.0884,44.019,44.0606,8900.0
2004-11-18 10:30:00,63.51,63.65,63.46,63.65,2600.0,44.0398,44.1369,44.0051,44.1369,2600.0
2004-11-18 11:00:00,63.57,63.66,63.57,63.63,1600.0,44.0814,44.1438,44.0814,44.123,1600.0
2004-11-18 11:30:00,63.69,63.69,63.59,63.66,10700.0,44.1646,44.1646,44.0953,44.1438,10700.0
2004-11-18 12:00:00,63.62,63.66,63.61,63.63,2100.0,44.1161,44.1438,44.1092,44.123,2100.0
2004-11-18 12:30:00,63.64,63.64,63.59,63.59,8400.0,44.13,44.13,44.0953,44.0953,8400.0
2004-11-18 13:00:00,63.56,63.56,63.5,63.51,7700.0,44.0745,44.0745,44.0329,44.0398,7700.0
2004-11-18 13:30:00,63.53,63.63,63.53,63.63,14600.0,44.0537,44.123,44.0537,44.123,14600.0
2004-11-18 14:00:00,63.58,63.63,63.5,63.58,3100.0,44.0884,44.123,44.0329,44.0884,3100.0
2004-11-18 14:30:00,63.57,63.67,63.57,63.61,5800.0,44.0814,44.1508,44.0814,44.1092,5800.0
2004-11-18 15:00:00,63.69,63.71,63.66,63.66,2600.0,44.1646,44.1785,44.1438,44.1438,2600.0
2004-11-18 15:30:00,63.68,63.72,63.68,63.72,2200.0,44.1577,44.1854,44.1577,44.1854,2200.0
2004-11-18 16:00:00,63.72,63.72,63.72,63.72,0.0,44.1854,44.1854,44.1854,44.1854,0.0
2004-11-19 09:30:00,63.72,63.72,63.42,63.43,2700.0,44.1854,44.1854,43.9774,43.9843,2700.0
2004-11-19 10:00:00,63.37,63.37,63.06,63.09,15000.0,43.9427,43.9427,43.7278,43.7486,15000.0
2004-11-19 10:30:00,63.15,63.18,63.06,63.11,1900.0,43.7902,43.811,43.7278,43.7624,1900.0
2004-11-19 11:00:00,62.99,63.08,62.99,63.08,5300.0,43.6792,43.7416,43.6792,43.7416,5300.0
2004-11-19 11:30:00,63.1,63.11,63.02,63.07,6100.0,43.7555,43.7624,43.7,43.7347,6100.0
2004-11-19 12:00:00,63.05,63.06,62.98,63.0,3100.0,43.7208,43.7278,43.6723,43.6862,3100.0
2004-11-19 12:30:00,63.05,63.07,63.0,63.07,6400.0,43.7208,43.7347,43.6862,43.7347,6400.0
2004-11-19 13:00:00,63.08,63.12,63.01,63.01,35700.0,43.7416,43.7694,43.6931,43.6931,35700.0
2004-11-19 13:30:00,63.08,63.08,62.98,62.98,1700.0,43.7416,43.7416,43.6723,43.6723,1700.0
2004-11-19 14:00:00,63.0,63.06,62.96,63.0,3000.0,43.6862,43.7278,43.6584,43.6862,3000.0
2004-11-19 14:30:00,63.0,63.07,63.0,63.03,15700.0,43.6862,43.7347,43.6862,43.707,15700.0
2004-11-19 15:00:00,63.0,63.05,62.93,62.93,11200.0,43.6862,43.7208,43.6376,43.6376,11200.0
2004-11-19 15:30:00,62.9,62.97,62.88,62.92,23000.0,43.6168,43.6654,43.603,43.6307,23000.0
2004-11-19 16:00:00,62.92,62.92,62.92,62.92,0.0,43.6307,43.6307,43.6307,43.6307,0.0
2004-11-22 09:30:00,62.8,62.92,62.8,62.91,6000.0,43.5475,43.6307,43.5475,43.6238,6000.0
2004-11-22 10:00:00,62.87,62.98,62.8,62.98,10200.0,43.596,43.6723,43.5475,43.6723,10200.0
2004-11-22 10:30:00,62.91,62.91,62.8,62.85,8500.0,43.6238,43.6238,43.5475,43.5822,8500.0
2004-11-22 11:00:00,62.8,62.88,62.8,62.88,500.0,43.5475,43.603,43.5475,43.603,500.0
2004-11-22 11:30:00,62.89,62.9,62.89,62.9,1500.0,43.6099,43.6168,43.6099,43.6168,1500.0
2004-11-22 12:00:00,62.9,62.9,62.9,62.9,8000.0,43.6168,43.6168,43.6168,43.6168,8000.0
2004-11-22 12:30:00,62.91,63.01,62.91,63.01,10000.0,43.6238,43.6931,43.6238,43.6931,10000.0
2004-11-22 13:00:00,62.96,63.14,62.94,63.14,9900.0,43.6584,43.7832,43.6446,43.7832,9900.0
2004-11-22 13:30:00,63.14,63.22,63.14,63.2,53400.0,43.7832,43.8387,43.7832,43.8249,53400.0
2004-11-22 14:00:00,63.2,63.37,63.2,63.37,50400.0,43.8249,43.9427,43.8249,43.9427,50400.0
2004-11-22 14:30:00,63.3,63.3,63.22,63.26,3000.0,43.8942,43.8942,43.8387,43.8665,3000.0
2004-11-22 15:00:00,63.26,63.32,63.2,63.31,5800.0,43.8665,43.9081,43.8249,43.9011,5800.0
2004-11-22 15:30:00,63.31,63.34,63.23,63.23,4800.0,43.9011,43.9219,43.8457,43.8457,4800.0
2004-11-22 16:00:00,63.23,63.23,63.23,63.23,0.0,43.8457,43.8457,43.8457,43.8457,0.0
2004-11-23 09:30:00,63.32,63.32,63.21,63.32,8000.0,43.9081,43.9081,43.8318,43.9081,8000.0
2004-11-23 10:00:00,63.31,63.47,63.31,63.47,1100.0,43.9011,44.0121,43.9011,44.0121,1100.0
2004-11-23 10:30:00,63.32,63.35,63.21,63.21,1400.0,43.9081,43.9289,43.8318,43.8318,1400.0
2004-11-23 11:00:00,63.12,63.12,63.08,63.11,6000.0,43.7694,43.7694,43.7416,43.7624,6000.0
2004-11-23 11:30:00,63.03,63.12,63.03,63.06,32900.0,43.707,43.7694,43.707,43.7278,32900.0
2004-11-23 12:00:00,63.04,63.14,63.04,63.09,6500.0,43.7139,43.7832,43.7139,43.7486,6500.0
2004-11-23 12:30:00,63.16,63.16,63.07,63.14,7200.0,43.7971,43.7971,43.7347,43.7832,7200.0
2004-11-23 13:00:00,63.1,63.19,63.03,63.19,17300.0,43.7555,43.8179,43.707,43.8179,17300.0
2004-11-23 13:30:00,63.2,63.2,63.09,63.2,61700.0,43.8249,43.8249,43.7486,43.8249,61700.0
2004-11-23 14:00:00,63.26,63.4,63.26,63.39,206100.0,43.8665,43.9635,43.8665,43.9566,206100.0
2004-11-23 14:30:00,63.45,63.45,63.3,63.33,163900.0,43.9982,43.9982,43.8942,43.915,163900.0
2004-11-23 15:00:00,63.38,63.38,63.21,63.32,138900.0,43.9497,43.9497,43.8318,43.9081,138900.0
2004-11-23 15:30:00,63.29,63.35,63.24,63.34,361700.0,43.8873,43.9289,43.8526,43.9219,361700.0
2004-11-23 16:00:00,63.29,63.36,63.29,63.36,122100.0,43.8873,43.9358,43.8873,43.9358,122100.0
2004-11-24 09:30:00,63.5,63.64,63.49,63.51,176500.0,44.0329,44.13,44.0259,44.0398,176500.0
2004-11-24 10:00:00,63.53,63.59,63.47,63.47,185500.0,44.0537,44.0953,44.0121,44.0121,185500.0
2004-11-24 10:30:00,63.46,63.55,63.41,63.55,244400.0,44.0051,44.0676,43.9705,44.0676,244400.0
2004-11-24 11:00:00,63.55,63.55,63.45,63.51,213400.0,44.0676,44.0676,43.9982,44.0398,213400.0
2004-11-24 11:30:00,63.55,63.58,63.53,63.55,35700.0,44.0676,44.0884,44.0537,44.0676,35700.0
2004-11-24 12:00:00,63.53,63.58,63.53,63.58,25300.0,44.0537,44.0884,44.0537,44.0884,25300.0
2004-11-24 12:30:00,63.55,63.57,63.5,63.56,32700.0,44.0676,44.0814,44.0329,44.0745,32700.0
2004-11-24 13:00:00,63.5,63.58,63.5,63.58,87900.0,44.0329,44.0884,44.0329,44.0884,87900.0
2004-11-24 13:30:00,63.52,63.6,63.52,63.53,4400.0,44.0468,44.1022,44.0468,44.0537,4400.0
2004-11-24 14:00:00,63.5,63.55,63.45,63.55,8300.0,44.0329,44.0676,43.9982,44.0676,8300.0
2004-11-24 14:30:00,63.54,63.6,63.54,63.6,4500.0,44.0606,44.1022,44.0606,44.1022,4500.0
2004-11-24 15:00:00,63.54,63.62,63.54,63.62,4600.0,44.0606,44.1161,44.0606,44.1161,4600.0
2004-11-24 15:30:00,63.6,63.64,63.53,63.59,7000.0,44.1022,44.13,44.0537,44.0953,7000.0
2004-11-24 16:00:00,63.59,63.59,63.59,63.59,0.0,44.0953,44.0953,44.0953,44.0953,0.0
2004-11-26 09:30:00,63.7,63.83,63.6,63.75,4200.0,44.1716,44.2617,44.1022,44.2062,4200.0
2004-11-26 10:00:00,63.8,63.8,63.8,63.8,500.0,44.2409,44.2409,44.2409,44.2409,500.0
2004-11-26 10:30:00,63.81,63.81,63.8,63.8,400.0,44.2478,44.2478,44.2409,44.2409,400.0
2004-11-26 11:00:00,63.9,63.91,63.89,63.89,5100.0,44.3103,44.3172,44.3033,44.3033,5100.0
2004-11-26 11:30:00,63.77,63.77,63.77,63.77,2000.0,44.2201,44.2201,44.2201,44.2201,2000.0
2004-11-26 12:00:00,63.79,63.79,63.74,63.79,2600.0,44.234,44.234,44.1993,44.234,2600.0
2004-11-26 12:30:00,63.8,63.83,63.8,63.83,600.0,44.2409,44.2617,44.2409,44.2617,600.0
2004-11-26 13:00:00,63.83,63.83,63.83,63.83,0.0,44.2617,44.2617,44.2617,44.2617,0.0
2004-11-26 13:30:00,63.83,63.83,63.83,63.83,0.0,44.2617,44.2617,44.2617,44.2617,0.0
2004-11-26 14:00:00,63.83,63.83,63.83,63.83,0.0,44.2617,44.2617,44.2617,44.2617,0.0
2004-11-26 14:30:00,63.83,63.83,63.83,63.83,0.0,44.2617,44.2617,44.2617,44.2617,0.0
2004-11-26 15:00:00,63.83,63.83,63.83,63.83,0.0,44.2617,44.2617,44.2617,44.2617,0.0
2004-11-26 15:30:00,63.83,63.83,63.83,63.83,0.0,44.2617,44.2617,44.2617,44.2617,0.0
2004-11-29 09:30:00,63.8,63.94,63.8,63.87,8500.0,44.2409,44.338,44.2409,44.2895,8500.0
2004-11-29 10:00:00,63.71,63.72,63.66,63.72,1800.0,44.1785,44.1854,44.1438,44.1854,1800.0
2004-11-29 10:30:00,63.69,63.71,63.69,63.71,7800.0,44.1646,44.1785,44.1646,44.1785,7800.0
2004-11-29 11:00:00,63.6,63.66,63.28,63.36,5200.0,44.1022,44.1438,43.8803,43.9358,5200.0
2004-11-29 11:30:00,63.19,63.22,63.15,63.19,2700.0,43.8179,43.8387,43.7902,43.8179,2700.0
2004-11-29 12:00:00,63.26,63.28,63.25,63.28,5100.0,43.8665,43.8803,43.8595,43.8803,5100.0
2004-11-29 12:30:00,63.3,63.32,63.25,63.32,26700.0,43.8942,43.9081,43.8595,43.9081,26700.0
2004-11-29 13:00:00,63.31,63.41,63.31,63.41,4200.0,43.9011,43.9705,43.9011,43.9705,4200.0
2004-11-29 13:30:00,63.36,63.54,63.36,63.49,4500.0,43.9358,44.0606,43.9358,44.0259,4500.0
2004-11-29 14:00:00,63.5,63.5,63.44,63.44,3300.0,44.0329,44.0329,43.9913,43.9913,3300.0
2004-11-29 14:30:00,63.44,63.78,63.43,63.69,19200.0,43.9913,44.227,43.9843,44.1646,19200.0
2004-11-29 15:00:00,63.69,63.7,63.6,63.6,2600.0,44.1646,44.1716,44.1022,44.1022,2600.0
2004-11-29 15:30:00,63.62,63.67,63.47,63.51,14100.0,44.1161,44.1508,44.0121,44.0398,14100.0
2004-11-29 16:00:00,63.51,63.51,63.51,63.51,0.0,44.0398,44.0398,44.0398,44.0398,0.0
2004-11-30 09:30:00,63.5,63.55,63.36,63.38,14500.0,44.0329,44.0676,43.9358,43.9497,14500.0
2004-11-30 10:00:00,63.36,63.49,63.35,63.41,27300.0,43.9358,44.0259,43.9289,43.9705,27300.0
2004-11-30 10:30:00,63.35,63.39,63.3,63.31,20900.0,43.9289,43.9566,43.8942,43.9011,20900.0
2004-11-30 11:00:00,63.23,63.37,63.23,63.33,9600.0,43.8457,43.9427,43.8457,43.915,9600.0
2004-11-30 11:30:00,63.35,63.41,63.29,63.29,8500.0,43.9289,43.9705,43.8873,43.8873,8500.0
2004-11-30 12:00:00,63.4,63.53,63.38,63.45,8100.0,43.9635,44.0537,43.9497,43.9982,8100.0
2004-11-30 12:30:00,63.45,63.48,63.35,63.4,14600.0,43.9982,44.019,43.9289,43.9635,14600.0
2004-11-30 13:00:00,63.4,63.43,63.4,63.43,7900.0,43.9635,43.9843,43.9635,43.9843,7900.0
2004-11-30 13:30:00,63.36,63.37,63.34,63.34,18200.0,43.9358,43.9427,43.9219,43.9219,18200.0
2004-11-30 14:00:00,63.36,63.4,63.31,63.31,21300.0,43.9358,43.9635,43.9011,43.9011,21300.0
2004-11-30 14:30:00,63.3,63.39,63.29,63.29,20200.0,43.8942,43.9566,43.8873,43.8873,20200.0
2004-11-30 15:00:00,63.34,63.43,63.29,63.39,43100.0,43.9219,43.9843,43.8873,43.9566,43100.0
2004-11-30 15:30:00,63.39,63.44,63.3,63.31,43500.0,43.9566,43.9913,43.8942,43.9011,43500.0
2004-11-30 16:00:00,63.31,63.31,63.31,63.31,0.0,43.9011,43.9011,43.9011,43.9011,0.0
2004-12-01 09:30:00,63.67,63.79,63.48,63.72,15400.0,44.1508,44.234,44.019,44.1854,15400.0
2004-12-01 10:00:00,63.76,63.76,63.63,63.73,12800.0,44.2132,44.2132,44.123,44.1924,12800.0
2004-12-01 10:30:00,63.76,64.02,63.76,63.88,19900.0,44.2132,44.3935,44.2132,44.2964,19900.0
2004-12-01 11:00:00,63.92,63.98,63.9,63.96,5200.0,44.3241,44.3657,44.3103,44.3519,5200.0
2004-12-01 11:30:00,63.95,64.04,63.95,63.99,4300.0,44.3449,44.4073,44.3449,44.3727,4300.0
2004-12-01 12:00:00,63.96,63.98,63.96,63.98,2000.0,44.3519,44.3657,44.3519,44.3657,2000.0
2004-12-01 12:30:00,64.03,64.1,64.03,64.08,16200.0,44.4004,44.4489,44.4004,44.4351,16200.0
2004-12-01 13:00:00,64.08,64.09,64.03,64.09,5300.0,44.4351,44.442,44.4004,44.442,5300.0
2004-12-01 13:30:00,64.07,64.07,63.96,63.96,2800.0,44.4281,44.4281,44.3519,44.3519,2800.0
2004-12-01 14:00:00,63.99,63.99,63.99,63.99,200.0,44.3727,44.3727,44.3727,44.3727,200.0
2004-12-01 14:30:00,63.99,64.11,63.99,64.1,11100.0,44.3727,44.4559,44.3727,44.4489,11100.0
2004-12-01 15:00:00,64.14,64.17,64.1,64.15,14800.0,44.4767,44.4975,44.4489,44.4836,14800.0
2004-12-01 15:30:00,64.16,64.21,64.16,64.21,10500.0,44.4905,44.5252,44.4905,44.5252,10500.0
2004-12-01 16:00:00,64.22,64.22,64.22,64.22,100.0,44.5322,44.5322,44.5322,44.5322,100.0
2004-12-02 09:30:00,64.15,64.15,64.04,64.04,7800.0,44.4836,44.4836,44.4073,44.4073,7800.0
2004-12-02 10:00:00,64.11,64.11,64.05,64.11,500.0,44.4559,44.4559,44.4143,44.4559,500.0
2004-12-02 10:30:00,64.2,64.33,64.2,64.3,8500.0,44.5183,44.6084,44.5183,44.5876,8500.0
2004-12-02 11:00:00,64.34,64.43,64.31,64.36,5600.0,44.6154,44.6778,44.5946,44.6292,5600.0
2004-12-02 11:30:00,64.36,64.37,64.26,64.29,5200.0,44.6292,44.6362,44.5599,44.5807,5200.0
2004-12-02 12:00:00,64.33,64.34,64.29,64.31,2600.0,44.6084,44.6154,44.5807,44.5946,2600.0
2004-12-02 12:30:00,64.29,64.29,64.14,64.14,4600.0,44.5807,44.5807,44.4767,44.4767,4600.0
2004-12-02 13:00:00,64.11,64.2,64.04,64.04,2800.0,44.4559,44.5183,44.4073,44.4073,2800.0
2004-12-02 13:30:00,64.03,64.17,64.03,64.12,4200.0,44.4004,44.4975,44.4004,44.4628,4200.0
2004-12-02 14:00:00,64.12,64.18,64.08,64.18,1100.0,44.4628,44.5044,44.4351,44.5044,1100.0
2004-12-02 14:30:00,64.18,64.25,64.15,64.21,7800.0,44.5044,44.553,44.4836,44.5252,7800.0
2004-12-02 15:00:00,64.25,64.25,64.1,64.12,6400.0,44.553,44.553,44.4489,44.4628,6400.0
2004-12-02 15:30:00,64.2,64.2,64.13,64.18,25700.0,44.5183,44.5183,44.4697,44.5044,25700.0
2004-12-02 16:00:00,64.14,64.14,64.14,64.14,200.0,44.4767,44.4767,44.4767,44.4767,200.0
2004-12-03 09:30:00,64.2,64.36,64.17,64.36,4300.0,44.5183,44.6292,44.4975,44.6292,4300.0
2004-12-03 10:00:00,64.5,64.55,64.45,64.45,6200.0,44.7263,44.761,44.6916,44.6916,6200.0
2004-12-03 10:30:00,64.22,64.23,64.13,64.2,3100.0,44.5322,44.5391,44.4697,44.5183,3100.0
2004-12-03 11:00:00,64.25,64.34,64.25,64.25,5300.0,44.553,44.6154,44.553,44.553,5300.0
2004-12-03 11:30:00,64.33,64.39,64.33,64.38,2300.0,44.6084,44.65,44.6084,44.6431,2300.0
2004-12-03 12:00:00,64.4,64.4,64.32,64.39,10200.0,44.657,44.657,44.6015,44.65,10200.0
2004-12-03 12:30:00,64.3,64.3,64.21,64.24,1500.0,44.5876,44.5876,44.5252,44.546,1500.0
2004-12-03 13:00:00,64.07,64.22,64.07,64.21,3600.0,44.4281,44.5322,44.4281,44.5252,3600.0
2004-12-03 13:30:00,64.18,64.18,64.18,64.18,1400.0,44.5044,44.5044,44.5044,44.5044,1400.0
2004-12-03 14:00:00,64.1,64.23,64.1,64.1,3300.0,44.4489,44.5391,44.4489,44.4489,3300.0
2004-12-03 14:30:00,64.15,64.19,64.15,64.16,4600.0,44.4836,44.5114,44.4836,44.4905,4600.0
2004-12-03 15:00:00,64.14,64.22,64.13,64.21,2500.0,44.4767,44.5322,44.4697,44.5252,2500.0
2004-12-03 15:30:00,64.28,64.28,64.21,64.24,5200.0,44.5738,44.5738,44.5252,44.546,5200.0
2004-12-03 16:00:00,64.24,64.24,64.24,64.24,0.0,44.546,44.546,44.546,44.546,0.0
2004-12-06 09:30:00,64.06,64.13,63.9,64.02,14400.0,44.4212,44.4697,44.3103,44.3935,14400.0
2004-12-06 10:00:00,63.97,63.97,63.97,63.97,100.0,44.3588,44.3588,44.3588,44.3588,100.0
2004-12-06 10:30:00,64.02,64.06,64.02,64.03,5600.0,44.3935,44.4212,44.3935,44.4004,5600.0
2004-12-06 11:00:00,64.02,64.02,63.89,64.02,2800.0,44.3935,44.3935,44.3033,44.3935,2800.0
2004-12-06 11:30:00,64.0,64.03,63.94,64.01,2400.0,44.3796,44.4004,44.338,44.3865,2400.0
2004-12-06 12:00:00,64.03,64.14,63.97,64.14,4400.0,44.4004,44.4767,44.3588,44.4767,4400.0
2004-12-06 12:30:00,64.14,64.17,64.06,64.06,3100.0,44.4767,44.4975,44.4212,44.4212,3100.0
2004-12-06 13:00:00,64.06,64.13,64.06,64.13,14100.0,44.4212,44.4697,44.4212,44.4697,14100.0
2004-12-06 13:30:00,64.19,64.25,64.16,64.25,8800.0,44.5114,44.553,44.4905,44.553,8800.0
2004-12-06 14:00:00,64.19,64.29,64.19,64.29,900.0,44.5114,44.5807,44.5114,44.5807,900.0
2004-12-06 14:30:00,64.23,64.3,64.23,64.28,3700.0,44.5391,44.5876,44.5391,44.5738,3700.0
2004-12-06 15:00:00,64.3,64.3,64.15,64.22,800.0,44.5876,44.5876,44.4836,44.5322,800.0
2004-12-06 15:30:00,64.22,64.28,64.15,64.16,5600.0,44.5322,44.5738,44.4836,44.4905,5600.0
2004-12-06 16:00:00,64.16,64.16,64.16,64.16,0.0,44.4905,44.4905,44.4905,44.4905,0.0
2004-12-07 09:30:00,64.16,64.27,64.06,64.27,9500.0,44.4905,44.5668,44.4212,44.5668,9500.0
2004-12-07 10:00:00,64.26,64.3,64.14,64.22,2700.0,44.5599,44.5876,44.4767,44.5322,2700.0
2004-12-07 10:30:00,64.26,64.28,64.13,64.2,1600.0,44.5599,44.5738,44.4697,44.5183,1600.0
2004-12-07 11:00:00,64.2,64.2,64.13,64.18,3100.0,44.5183,44.5183,44.4697,44.5044,3100.0
2004-12-07 11:30:00,64.24,64.28,64.16,64.21,8800.0,44.546,44.5738,44.4905,44.5252,8800.0
2004-12-07 12:00:00,64.16,64.26,64.16,64.26,22100.0,44.4905,44.5599,44.4905,44.5599,22100.0
2004-12-07 12:30:00,64.25,64.26,64.12,64.12,1000.0,44.553,44.5599,44.4628,44.4628,1000.0
2004-12-07 13:00:00,64.12,64.12,63.84,63.84,1900.0,44.4628,44.4628,44.2686,44.2686,1900.0
2004-12-07 13:30:00,63.86,63.86,63.74,63.76,3600.0,44.2825,44.2825,44.1993,44.2132,3600.0
2004-12-07 14:00:00,63.81,63.85,63.67,63.79,15500.0,44.2478,44.2756,44.1508,44.234,15500.0
2004-12-07 14:30:00,63.79,63.8,63.72,63.74,2000.0,44.234,44.2409,44.1854,44.1993,2000.0
2004-12-07 15:00:00,63.63,63.7,63.53,63.53,5100.0,44.123,44.1716,44.0537,44.0537,5100.0
2004-12-07 15:30:00,63.53,63.65,63.48,63.48,2700.0,44.0537,44.1369,44.019,44.019,2700.0
2004-12-07 16:00:00,63.48,63.48,63.48,63.48,0.0,44.019,44.019,44.019,44.019,0.0
2004-12-08 09:30:00,63.63,63.69,63.53,63.56,13600.0,44.123,44.1646,44.0537,44.0745,13600.0
2004-12-08 10:00:00,63.56,63.63,63.54,63.63,2400.0,44.0745,44.123,44.0606,44.123,2400.0
2004-12-08 10:30:00,63.6,63.68,63.53,63.57,10500.0,44.1022,44.1577,44.0537,44.0814,10500.0
2004-12-08 11:00:00,63.52,63.6,63.51,63.6,1300.0,44.0468,44.1022,44.0398,44.1022,1300.0
2004-12-08 11:30:00,63.63,63.78,63.63,63.78,4600.0,44.123,44.227,44.123,44.227,4600.0
2004-12-08 12:00:00,63.7,63.77,63.66,63.75,3600.0,44.1716,44.2201,44.1438,44.2062,3600.0
2004-12-08 12:30:00,63.74,63.74,63.71,63.72,1200.0,44.1993,44.1993,44.1785,44.1854,1200.0
2004-12-08 13:00:00,63.78,63.83,63.72,63.79,2600.0,44.227,44.2617,44.1854,44.234,2600.0
2004-12-08 13:30:00,63.86,63.86,63.74,63.82,2000.0,44.2825,44.2825,44.1993,44.2548,2000.0
2004-12-08 14:00:00,63.87,63.87,63.67,63.67,6600.0,44.2895,44.2895,44.1508,44.1508,6600.0
2004-12-08 14:30:00,63.72,63.82,63.7,63.75,7900.0,44.1854,44.2548,44.1716,44.2062,7900.0
2004-12-08 15:00:00,63.69,63.75,63.66,63.67,1100.0,44.1646,44.2062,44.1438,44.1508,1100.0
2004-12-08 15:30:00,63.65,63.81,63.65,63.75,1900.0,44.1369,44.2478,44.1369,44.2062,1900.0
2004-12-08 16:00:00,63.75,63.75,63.75,63.75,144000.0,44.2062,44.2062,44.2062,44.2062,144000.0
2004-12-09 09:30:00,63.47,63.58,63.4,63.51,10100.0,44.0121,44.0884,43.9635,44.0398,10100.0
2004-12-09 10:00:00,63.51,63.51,63.42,63.42,800.0,44.0398,44.0398,43.9774,43.9774,800.0
2004-12-09 10:30:00,63.32,63.43,63.3,63.41,6400.0,43.9081,43.9843,43.8942,43.9705,6400.0
2004-12-09 11:00:00,63.36,63.45,63.31,63.38,7200.0,43.9358,43.9982,43.9011,43.9497,7200.0
2004-12-09 11:30:00,63.39,63.45,63.39,63.41,1900.0,43.9566,43.9982,43.9566,43.9705,1900.0
2004-12-09 12:00:00,63.44,63.73,63.43,63.73,6800.0,43.9913,44.1924,43.9843,44.1924,6800.0
2004-12-09 12:30:00,63.7,63.71,63.7,63.71,300.0,44.1716,44.1785,44.1716,44.1785,300.0
2004-12-09 13:00:00,63.65,63.98,63.65,63.98,4700.0,44.1369,44.3657,44.1369,44.3657,4700.0
2004-12-09 13:30:00,63.99,63.99,63.82,63.82,4600.0,44.3727,44.3727,44.2548,44.2548,4600.0
2004-12-09 14:00:00,63.84,63.84,63.71,63.77,6700.0,44.2686,44.2686,44.1785,44.2201,6700.0
2004-12-09 14:30:00,63.8,63.95,63.8,63.95,4000.0,44.2409,44.3449,44.2409,44.3449,4000.0
2004-12-09 15:00:00,64.0,64.13,64.0,64.04,7700.0,44.3796,44.4697,44.3796,44.4073,7700.0
2004-12-09 15:30:00,64.11,64.2,64.04,64.04,26600.0,44.4559,44.5183,44.4073,44.4073,26600.0
2004-12-09 16:00:00,64.04,64.04,64.04,64.04,0.0,44.4073,44.4073,44.4073,44.4073,0.0
2004-12-10 09:30:00,63.85,64.11,63.85,64.11,9900.0,44.2756,44.4559,44.2756,44.4559,9900.0
2004-12-10 10:00:00,64.06,64.11,64.0,64.01,11900.0,44.4212,44.4559,44.3796,44.3865,11900.0
2004-12-10 10:30:00,63.95,63.95,63.92,63.92,26100.0,44.3449,44.3449,44.3241,44.3241,26100.0
2004-12-10 11:00:00,63.97,64.13,63.97,64.05,3800.0,44.3588,44.4697,44.3588,44.4143,3800.0
2004-12-10 11:30:00,64.07,64.07,64.02,64.02,1100.0,44.4281,44.4281,44.3935,44.3935,1100.0
2004-12-10 12:00:00,63.99,64.12,63.99,64.1,5800.0,44.3727,44.4628,44.3727,44.4489,5800.0
2004-12-10 12:30:00,64.1,64.12,64.07,64.11,3900.0,44.4489,44.4628,44.4281,44.4559,3900.0
2004-12-10 13:00:00,64.04,64.15,64.04,64.06,1700.0,44.4073,44.4836,44.4073,44.4212,1700.0
2004-12-10 13:30:00,64.1,64.22,64.09,64.22,3300.0,44.4489,44.5322,44.442,44.5322,3300.0
2004-12-10 14:00:00,64.2,64.2,64.07,64.13,3900.0,44.5183,44.5183,44.4281,44.4697,3900.0
2004-12-10 14:30:00,64.13,64.13,64.07,64.12,4600.0,44.4697,44.4697,44.4281,44.4628,4600.0
2004-12-10 15:00:00,64.15,64.15,64.11,64.11,2100.0,44.4836,44.4836,44.4559,44.4559,2100.0
2004-12-10 15:30:00,64.15,64.18,64.05,64.05,6300.0,44.4836,44.5044,44.4143,44.4143,6300.0
2004-12-10 16:00:00,64.05,64.05,64.05,64.05,0.0,44.4143,44.4143,44.4143,44.4143,0.0
2004-12-13 09:30:00,64.3,64.47,64.3,64.37,6200.0,44.5876,44.7055,44.5876,44.6362,6200.0
2004-12-13 10:00:00,64.34,64.39,64.34,64.36,1400.0,44.6154,44.65,44.6154,44.6292,1400.0
2004-12-13 10:30:00,64.25,64.26,64.21,64.26,4600.0,44.553,44.5599,44.5252,44.5599,4600.0
2004-12-13 11:00:00,64.26,64.26,64.19,64.22,2500.0,44.5599,44.5599,44.5114,44.5322,2500.0
2004-12-13 11:30:00,64.22,64.3,64.22,64.26,8200.0,44.5322,44.5876,44.5322,44.5599,8200.0
2004-12-13 12:00:00,64.33,64.34,64.3,64.3,32100.0,44.6084,44.6154,44.5876,44.5876,32100.0
2004-12-13 12:30:00,64.33,64.33,64.27,64.28,6300.0,44.6084,44.6084,44.5668,44.5738,6300.0
2004-12-13 13:00:00,64.3,64.4,64.3,64.4,2100.0,44.5876,44.657,44.5876,44.657,2100.0
2004-12-13 13:30:00,64.4,64.57,64.4,64.53,7900.0,44.657,44.7749,44.657,44.7471,7900.0
2004-12-13 14:00:00,64.5,64.54,64.47,64.52,21700.0,44.7263,44.7541,44.7055,44.7402,21700.0
2004-12-13 14:30:00,64.54,64.58,64.53,64.58,3400.0,44.7541,44.7818,44.7471,44.7818,3400.0
2004-12-13 15:00:00,64.53,64.6,64.53,64.6,3200.0,44.7471,44.7957,44.7471,44.7957,3200.0
2004-12-13 15:30:00,64.6,64.62,64.55,64.62,2600.0,44.7957,44.8095,44.761,44.8095,2600.0
2004-12-13 16:00:00,64.62,64.62,64.62,64.62,0.0,44.8095,44.8095,44.8095,44.8095,0.0
2004-12-14 09:30:00,64.55,64.71,64.55,64.7,12500.0,44.761,44.8719,44.761,44.865,12500.0
2004-12-14 10:00:00,64.66,64.74,64.66,64.67,2400.0,44.8373,44.8927,44.8373,44.8442,2400.0
2004-12-14 10:30:00,64.68,64.73,64.68,64.73,700.0,44.8511,44.8858,44.8511,44.8858,700.0
2004-12-14 11:00:00,64.73,64.73,64.63,64.63,800.0,44.8858,44.8858,44.8165,44.8165,800.0
2004-12-14 11:30:00,64.68,64.72,64.66,64.72,1800.0,44.8511,44.8789,44.8373,44.8789,1800.0
2004-12-14 12:00:00,64.7,64.78,64.7,64.78,2600.0,44.865,44.9205,44.865,44.9205,2600.0
2004-12-14 12:30:00,64.67,64.74,64.67,64.71,2500.0,44.8442,44.8927,44.8442,44.8719,2500.0
2004-12-14 13:00:00,64.76,64.78,64.73,64.76,1100.0,44.9066,44.9205,44.8858,44.9066,1100.0
2004-12-14 13:30:00,64.76,64.76,64.68,64.76,4500.0,44.9066,44.9066,44.8511,44.9066,4500.0
2004-12-14 14:00:00,64.8,64.86,64.69,64.69,21100.0,44.9343,44.9759,44.8581,44.8581,21100.0
2004-12-14 14:30:00,64.82,64.91,64.74,64.91,9200.0,44.9482,45.0106,44.8927,45.0106,9200.0
2004-12-14 15:00:00,64.91,65.02,64.9,64.9,8600.0,45.0106,45.0869,45.0037,45.0037,8600.0
2004-12-14 15:30:00,64.92,64.93,64.87,64.91,6900.0,45.0176,45.0245,44.9829,45.0106,6900.0
2004-12-14 16:00:00,64.91,64.91,64.91,64.91,0.0,45.0106,45.0106,45.0106,45.0106,0.0
2004-12-15 09:30:00,65.06,65.06,64.83,64.88,5400.0,45.1146,45.1146,44.9551,44.9898,5400.0
2004-12-15 10:00:00,64.99,65.08,64.92,65.08,4600.0,45.0661,45.1285,45.0176,45.1285,4600.0
2004-12-15 10:30:00,65.0,65.05,64.94,65.02,9600.0,45.073,45.1077,45.0314,45.0869,9600.0
2004-12-15 11:00:00,64.95,64.95,64.77,64.79,2800.0,45.0384,45.0384,44.9135,44.9274,2800.0
2004-12-15 11:30:00,64.82,64.85,64.82,64.85,300.0,44.9482,44.969,44.9482,44.969,300.0
2004-12-15 12:00:00,64.83,64.89,64.82,64.86,9000.0,44.9551,44.9968,44.9482,44.9759,9000.0
2004-12-15 12:30:00,64.9,64.9,64.86,64.88,1300.0,45.0037,45.0037,44.9759,44.9898,1300.0
2004-12-15 13:00:00,64.85,65.05,64.85,65.01,2500.0,44.969,45.1077,44.969,45.08,2500.0
2004-12-15 13:30:00,65.0,65.03,65.0,65.0,4700.0,45.073,45.0938,45.073,45.073,4700.0
2004-12-15 14:00:00,64.98,65.03,64.96,64.97,3900.0,45.0592,45.0938,45.0453,45.0522,3900.0
2004-12-15 14:30:00,64.95,64.95,64.87,64.95,9200.0,45.0384,45.0384,44.9829,45.0384,9200.0
2004-12-15 15:00:00,64.93,65.05,64.93,65.05,47700.0,45.0245,45.1077,45.0245,45.1077,47700.0
2004-12-15 15:30:00,65.05,65.12,65.02,65.05,44600.0,45.1077,45.1562,45.0869,45.1077,44600.0
2004-12-15 16:00:00,65.05,65.05,65.05,65.05,0.0,45.1077,45.1077,45.1077,45.1077,0.0
2004-12-16 09:30:00,64.96,65.04,64.94,64.98,16400.0,45.0453,45.1008,45.0314,45.0592,16400.0
2004-12-16 10:00:00,65.01,65.01,64.92,65.01,22400.0,45.08,45.08,45.0176,45.08,22400.0
2004-12-16 10:30:00,65.0,65.03,64.97,65.03,39000.0,45.073,45.0938,45.0522,45.0938,39000.0
2004-12-16 11:00:00,65.1,65.15,65.06,65.15,38300.0,45.1424,45.177,45.1146,45.177,38300.0
2004-12-16 11:30:00,65.15,65.16,65.1,65.1,6300.0,45.177,45.184,45.1424,45.1424,6300.0
2004-12-16 12:00:00,65.16,65.19,65.15,65.16,29500.0,45.184,45.2048,45.177,45.184,29500.0
2004-12-16 12:30:00,65.16,65.17,65.13,65.17,13400.0,45.184,45.1909,45.1632,45.1909,13400.0
2004-12-16 13:00:00,65.17,65.17,65.0,65.06,16400.0,45.1909,45.1909,45.073,45.1146,16400.0
2004-12-16 13:30:00,65.05,65.05,64.96,65.04,12200.0,45.1077,45.1077,45.0453,45.1008,12200.0
2004-12-16 14:00:00,64.99,64.99,64.8,64.8,17800.0,45.0661,45.0661,44.9343,44.9343,17800.0
2004-12-16 14:30:00,64.84,64.86,64.73,64.8,35700.0,44.9621,44.9759,44.8858,44.9343,35700.0
2004-12-16 15:00:00,64.71,64.95,64.71,64.94,33100.0,44.8719,45.0384,44.8719,45.0314,33100.0
2004-12-16 15:30:00,64.99,65.01,64.91,64.92,25600.0,45.0661,45.08,45.0106,45.0176,25600.0
2004-12-16 16:00:00,64.92,64.92,64.92,64.92,0.0,45.0176,45.0176,45.0176,45.0176,0.0
2004-12-17 09:30:00,64.7,64.75,64.56,64.75,9900.0,44.865,44.8997,44.7679,44.8997,9900.0
2004-12-17 10:00:00,64.57,64.64,64.57,64.64,7200.0,44.7749,44.8234,44.7749,44.8234,7200.0
2004-12-17 10:30:00,64.72,64.82,64.72,64.73,8900.0,44.8789,44.9482,44.8789,44.8858,8900.0
2004-12-17 11:00:00,64.66,64.66,64.58,64.63,2000.0,44.8373,44.8373,44.7818,44.8165,2000.0
2004-12-17 11:30:00,64.5,64.58,64.42,64.42,3400.0,44.7263,44.7818,44.6708,44.6708,3400.0
2004-12-17 12:00:00,64.49,64.54,64.41,64.52,6000.0,44.7194,44.7541,44.6639,44.7402,6000.0
2004-12-17 12:30:00,64.55,64.59,64.5,64.54,3100.0,44.761,44.7887,44.7263,44.7541,3100.0
2004-12-17 13:00:00,64.52,64.52,64.41,64.5,6600.0,44.7402,44.7402,44.6639,44.7263,6600.0
2004-12-17 13:30:00,64.61,64.61,64.39,64.45,5300.0,44.8026,44.8026,44.65,44.6916,5300.0
2004-12-17 14:00:00,64.51,64.55,64.48,64.54,22300.0,44.7332,44.761,44.7124,44.7541,22300.0
2004-12-17 14:30:00,64.57,64.65,64.5,64.59,2900.0,44.7749,44.8303,44.7263,44.7887,2900.0
2004-12-17 15:00:00,64.69,64.69,64.54,64.54,6400.0,44.8581,44.8581,44.7541,44.7541,6400.0
2004-12-17 15:30:00,64.65,64.71,64.54,64.54,50800.0,44.8303,44.8719,44.7541,44.7541,50800.0
2004-12-17 16:00:00,64.54,64.54,64.54,64.54,0.0,44.7541,44.7541,44.7541,44.7541,0.0
2004-12-20 09:30:00,64.7,65.0,64.7,64.96,3400.0,44.865,45.073,44.865,45.0453,3400.0
2004-12-20 10:00:00,64.93,64.93,64.84,64.87,5700.0,45.0245,45.0245,44.9621,44.9829,5700.0
2004-12-20 10:30:00,64.88,64.92,64.81,64.88,3100.0,44.9898,45.0176,44.9413,44.9898,3100.0
2004-12-20 11:00:00,64.82,64.88,64.72,64.72,28600.0,44.9482,44.9898,44.8789,44.8789,28600.0
2004-12-20 11:30:00,64.71,64.73,64.66,64.66,7000.0,44.8719,44.8858,44.8373,44.8373,7000.0
2004-12-20 12:00:00,64.61,64.63,64.5,64.61,38200.0,44.8026,44.8165,44.7263,44.8026,38200.0
2004-12-20 12:30:00,64.63,64.63,64.57,64.61,3700.0,44.8165,44.8165,44.7749,44.8026,3700.0
2004-12-20 13:00:00,64.61,64.65,64.57,64.63,4200.0,44.8026,44.8303,44.7749,44.8165,4200.0
2004-12-20 13:30:00,64.61,64.61,64.39,64.41,29000.0,44.8026,44.8026,44.65,44.6639,29000.0
2004-12-20 14:00:00,64.41,64.52,64.41,64.52,1300.0,44.6639,44.7402,44.6639,44.7402,1300.0
2004-12-20 14:30:00,64.49,64.59,64.46,64.49,17100.0,44.7194,44.7887,44.6986,44.7194,17100.0
2004-12-20 15:00:00,64.53,64.56,64.47,64.54,3900.0,44.7471,44.7679,44.7055,44.7541,3900.0
2004-12-20 15:30:00,64.48,64.53,64.45,64.53,17500.0,44.7124,44.7471,44.6916,44.7471,17500.0
2004-12-20 16:00:00,64.53,64.53,64.51,64.51,9300.0,44.7471,44.7471,44.7332,44.7332,9300.0
2004-12-21 09:30:00,64.75,64.8,64.67,64.67,29400.0,44.8997,44.9343,44.8442,44.8442,29400.0
2004-12-21 10:00:00,64.71,64.74,64.63,64.73,2800.0,44.8719,44.8927,44.8165,44.8858,2800.0
2004-12-21 10:30:00,64.66,64.67,64.58,64.58,10800.0,44.8373,44.8442,44.7818,44.7818,10800.0
2004-12-21 11:00:00,64.69,64.7,64.68,64.69,1400.0,44.8581,44.865,44.8511,44.8581,1400.0
2004-12-21 11:30:00,64.7,64.82,64.7,64.82,2300.0,44.865,44.9482,44.865,44.9482,2300.0
2004-12-21 12:00:00,64.86,64.86,64.78,64.83,2200.0,44.9759,44.9759,44.9205,44.9551,2200.0
2004-12-21 12:30:00,64.84,64.88,64.79,64.86,8600.0,44.9621,44.9898,44.9274,44.9759,8600.0
2004-12-21 13:00:00,64.95,64.95,64.88,64.91,20200.0,45.0384,45.0384,44.9898,45.0106,20200.0
2004-12-21 13:30:00,64.92,64.94,64.88,64.88,1800.0,45.0176,45.0314,44.9898,44.9898,1800.0
2004-12-21 14:00:00,64.94,65.02,64.94,65.02,6700.0,45.0314,45.0869,45.0314,45.0869,6700.0
2004-12-21 14:30:00,65.1,65.1,65.05,65.1,2900.0,45.1424,45.1424,45.1077,45.1424,2900.0
2004-12-21 15:00:00,65.1,65.1,64.99,65.02,7100.0,45.1424,45.1424,45.0661,45.0869,7100.0
2004-12-21 15:30:00,65.03,65.11,65.0,65.11,10100.0,45.0938,45.1493,45.073,45.1493,10100.0
2004-12-21 16:00:00,65.05,65.05,65.05,65.05,2100.0,45.1077,45.1077,45.1077,45.1077,2100.0
2004-12-22 09:30:00,65.12,65.2,65.12,65.12,16500.0,45.1562,45.2117,45.1562,45.1562,16500.0
2004-12-22 10:00:00,65.1,65.2,65.1,65.2,7100.0,45.1424,45.2117,45.1424,45.2117,7100.0
2004-12-22 10:30:00,65.2,65.46,65.2,65.39,5100.0,45.2117,45.392,45.2117,45.3435,5100.0
2004-12-22 11:00:00,65.39,65.39,65.3,65.34,12900.0,45.3435,45.3435,45.2811,45.3088,12900.0
2004-12-22 11:30:00,65.28,65.34,65.26,65.3,3400.0,45.2672,45.3088,45.2533,45.2811,3400.0
2004-12-22 12:00:00,65.34,65.36,65.29,65.29,9500.0,45.3088,45.3227,45.2741,45.2741,9500.0
2004-12-22 12:30:00,65.33,65.33,65.27,65.32,13800.0,45.3019,45.3019,45.2603,45.2949,13800.0
2004-12-22 13:00:00,65.37,65.37,65.28,65.32,50900.0,45.3296,45.3296,45.2672,45.2949,50900.0
2004-12-22 13:30:00,65.33,65.33,65.18,65.18,2300.0,45.3019,45.3019,45.1978,45.1978,2300.0
2004-12-22 14:00:00,65.18,65.3,65.18,65.27,9500.0,45.1978,45.2811,45.1978,45.2603,9500.0
2004-12-22 14:30:00,65.27,65.28,65.19,65.21,4200.0,45.2603,45.2672,45.2048,45.2187,4200.0
2004-12-22 15:00:00,65.3,65.33,65.23,65.33,800.0,45.2811,45.3019,45.2325,45.3019,800.0
2004-12-22 15:30:00,65.33,65.37,65.26,65.37,9500.0,45.3019,45.3296,45.2533,45.3296,9500.0
2004-12-22 16:00:00,65.37,65.37,65.37,65.37,0.0,45.3296,45.3296,45.3296,45.3296,0.0
2004-12-23 09:30:00,64.9,65.05,64.9,64.97,7300.0,45.2811,45.3857,45.2811,45.3299,7300.0
2004-12-23 10:00:00,64.96,65.08,64.96,65.03,8900.0,45.3229,45.4067,45.3229,45.3718,8900.0
2004-12-23 10:30:00,65.12,65.13,65.1,65.11,3500.0,45.4346,45.4415,45.4206,45.4276,3500.0
2004-12-23 11:00:00,65.07,65.14,65.03,65.1,13600.0,45.3997,45.4485,45.3718,45.4206,13600.0
2004-12-23 11:30:00,65.1,65.1,65.05,65.05,19000.0,45.4206,45.4206,45.3857,45.3857,19000.0
2004-12-23 12:00:00,65.08,65.08,64.98,65.0,27400.0,45.4067,45.4067,45.3369,45.3508,27400.0
2004-12-23 12:30:00,65.01,65.05,64.98,65.03,18000.0,45.3578,45.3857,45.3369,45.3718,18000.0
2004-12-23 13:00:00,65.03,65.03,64.95,65.01,7100.0,45.3718,45.3718,45.316,45.3578,7100.0
2004-12-23 13:30:00,65.03,65.08,65.03,65.06,3100.0,45.3718,45.4067,45.3718,45.3927,3100.0
2004-12-23 14:00:00,65.05,65.07,64.98,64.98,5300.0,45.3857,45.3997,45.3369,45.3369,5300.0
2004-12-23 14:30:00,65.03,65.03,64.92,64.92,53700.0,45.3718,45.3718,45.295,45.295,53700.0
2004-12-23 15:00:00,65.01,65.02,64.95,64.98,11300.0,45.3578,45.3648,45.316,45.3369,11300.0
2004-12-23 15:30:00,64.98,65.05,64.97,65.01,60900.0,45.3369,45.3857,45.3299,45.3578,60900.0
2004-12-23 16:00:00,65.0,65.0,65.0,65.0,21200.0,45.3508,45.3508,45.3508,45.3508,21200.0
2004-12-27 09:30:00,65.1,65.2,65.1,65.15,9900.0,45.4206,45.4904,45.4206,45.4555,9900.0
2004-12-27 10:00:00,65.09,65.15,64.92,65.05,12200.0,45.4136,45.4555,45.295,45.3857,12200.0
2004-12-27 10:30:00,65.03,65.14,65.03,65.14,7100.0,45.3718,45.4485,45.3718,45.4485,7100.0
2004-12-27 11:00:00,65.1,65.1,64.86,64.9,7800.0,45.4206,45.4206,45.2532,45.2811,7800.0
2004-12-27 11:30:00,64.85,64.85,64.73,64.77,8700.0,45.2462,45.2462,45.1625,45.1904,8700.0
2004-12-27 12:00:00,64.75,64.9,64.75,64.88,18400.0,45.1764,45.2811,45.1764,45.2671,18400.0
2004-12-27 12:30:00,64.85,64.89,64.84,64.84,4300.0,45.2462,45.2741,45.2392,45.2392,4300.0
2004-12-27 13:00:00,64.84,64.84,64.79,64.79,1600.0,45.2392,45.2392,45.2043,45.2043,1600.0
2004-12-27 13:30:00,64.83,64.85,64.79,64.79,1900.0,45.2322,45.2462,45.2043,45.2043,1900.0
2004-12-27 14:00:00,64.89,64.9,64.8,64.87,2700.0,45.2741,45.2811,45.2113,45.2601,2700.0
2004-12-27 14:30:00,64.87,64.92,64.84,64.92,2300.0,45.2601,45.295,45.2392,45.295,2300.0
2004-12-27 15:00:00,64.88,64.92,64.83,64.92,1000.0,45.2671,45.295,45.2322,45.295,1000.0
2004-12-27 15:30:00,64.79,64.87,64.76,64.76,14400.0,45.2043,45.2601,45.1834,45.1834,14400.0
2004-12-27 16:00:00,64.76,64.76,64.76,64.76,0.0,45.1834,45.1834,45.1834,45.1834,0.0
2004-12-28 09:30:00,64.95,64.95,64.8,64.86,5700.0,45.316,45.316,45.2113,45.2532,5700.0
2004-12-28 10:00:00,64.96,65.08,64.96,65.07,22900.0,45.3229,45.4067,45.3229,45.3997,22900.0
2004-12-28 10:30:00,65.1,65.17,65.1,65.1,5300.0,45.4206,45.4695,45.4206,45.4206,5300.0
2004-12-28 11:00:00,65.1,65.11,65.08,65.08,2800.0,45.4206,45.4276,45.4067,45.4067,2800.0
2004-12-28 11:30:00,65.09,65.14,65.01,65.08,4500.0,45.4136,45.4485,45.3578,45.4067,4500.0
2004-12-28 12:00:00,65.08,65.09,65.01,65.09,2900.0,45.4067,45.4136,45.3578,45.4136,2900.0
2004-12-28 12:30:00,65.05,65.09,65.04,65.04,1800.0,45.3857,45.4136,45.3788,45.3788,1800.0
2004-12-28 13:00:00,65.04,65.1,64.95,64.96,26400.0,45.3788,45.4206,45.316,45.3229,26400.0
2004-12-28 13:30:00,65.04,65.1,64.98,65.1,4400.0,45.3788,45.4206,45.3369,45.4206,4400.0
2004-12-28 14:00:00,65.09,65.14,65.07,65.07,13000.0,45.4136,45.4485,45.3997,45.3997,13000.0
2004-12-28 14:30:00,65.05,65.11,65.05,65.07,12900.0,45.3857,45.4276,45.3857,45.3997,12900.0
2004-12-28 15:00:00,65.14,65.14,65.13,65.14,300.0,45.4485,45.4485,45.4415,45.4485,300.0
2004-12-28 15:30:00,65.12,65.18,65.11,65.18,12500.0,45.4346,45.4764,45.4276,45.4764,12500.0
2004-12-28 16:00:00,65.18,65.18,65.18,65.18,0.0,45.4764,45.4764,45.4764,45.4764,0.0
2004-12-29 09:30:00,65.18,65.23,65.03,65.08,12500.0,45.4764,45.5113,45.3718,45.4067,12500.0
2004-12-29 10:00:00,65.12,65.14,65.08,65.14,5300.0,45.4346,45.4485,45.4067,45.4485,5300.0
2004-12-29 10:30:00,65.09,65.16,65.07,65.16,78800.0,45.4136,45.4625,45.3997,45.4625,78800.0
2004-12-29 11:00:00,65.17,65.23,65.17,65.17,4400.0,45.4695,45.5113,45.4695,45.4695,4400.0
2004-12-29 11:30:00,65.21,65.21,65.09,65.14,2400.0,45.4974,45.4974,45.4136,45.4485,2400.0
2004-12-29 12:00:00,65.06,65.14,65.06,65.11,1700.0,45.3927,45.4485,45.3927,45.4276,1700.0
2004-12-29 12:30:00,65.09,65.13,65.05,65.13,306000.0,45.4136,45.4415,45.3857,45.4415,306000.0
2004-12-29 13:00:00,65.09,65.12,65.01,65.01,137500.0,45.4136,45.4346,45.3578,45.3578,137500.0
2004-12-29 13:30:00,65.04,65.1,65.03,65.1,112700.0,45.3788,45.4206,45.3718,45.4206,112700.0
2004-12-29 14:00:00,65.14,65.14,65.09,65.14,1600.0,45.4485,45.4485,45.4136,45.4485,1600.0
2004-12-29 14:30:00,65.14,65.14,65.06,65.14,276500.0,45.4485,45.4485,45.3927,45.4485,276500.0
2004-12-29 15:00:00,65.13,65.19,65.13,65.19,426800.0,45.4415,45.4834,45.4415,45.4834,426800.0
2004-12-29 15:30:00,65.2,65.22,65.11,65.22,380900.0,45.4904,45.5043,45.4276,45.5043,380900.0
2004-12-29 16:00:00,65.22,65.22,65.22,65.22,0.0,45.5043,45.5043,45.5043,45.5043,0.0
2004-12-30 09:30:00,65.32,65.32,65.26,65.26,71100.0,45.5741,45.5741,45.5322,45.5322,71100.0
2004-12-30 10:00:00,65.27,65.35,65.27,65.31,32300.0,45.5392,45.595,45.5392,45.5671,32300.0
2004-12-30 10:30:00,65.32,65.32,65.22,65.27,12300.0,45.5741,45.5741,45.5043,45.5392,12300.0
2004-12-30 11:00:00,65.28,65.28,65.23,65.23,10100.0,45.5462,45.5462,45.5113,45.5113,10100.0
2004-12-30 11:30:00,65.27,65.28,65.27,65.27,1200.0,45.5392,45.5462,45.5392,45.5392,1200.0
2004-12-30 12:00:00,65.28,65.28,65.28,65.28,17400.0,45.5462,45.5462,45.5462,45.5462,17400.0
2004-12-30 12:30:00,65.28,65.3,65.23,65.27,4800.0,45.5462,45.5602,45.5113,45.5392,4800.0
2004-12-30 13:00:00,65.29,65.3,65.25,65.25,2600.0,45.5532,45.5602,45.5253,45.5253,2600.0
2004-12-30 13:30:00,65.29,65.37,65.29,65.37,4500.0,45.5532,45.609,45.5532,45.609,4500.0
2004-12-30 14:00:00,65.36,65.38,65.3,65.36,8800.0,45.602,45.616,45.5602,45.602,8800.0
2004-12-30 14:30:00,65.35,65.38,65.32,65.38,3400.0,45.595,45.616,45.5741,45.616,3400.0
2004-12-30 15:00:00,65.38,65.38,65.26,65.34,12500.0,45.616,45.616,45.5322,45.5881,12500.0
2004-12-30 15:30:00,65.35,65.36,65.25,65.26,4300.0,45.595,45.602,45.5253,45.5322,4300.0
2004-12-30 16:00:00,65.2,65.2,65.2,65.2,144000.0,45.4904,45.4904,45.4904,45.4904,144000.0
2004-12-31 09:30:00,65.35,65.35,65.21,65.26,23100.0,45.595,45.595,45.4974,45.5322,23100.0
2004-12-31 10:00:00,65.26,65.27,65.25,65.25,418900.0,45.5322,45.5392,45.5253,45.5253,418900.0
2004-12-31 10:30:00,65.27,65.3,65.2,65.3,18000.0,45.5392,45.5602,45.4904,45.5602,18000.0
2004-12-31 11:00:00,65.3,65.3,65.19,65.19,5100.0,45.5602,45.5602,45.4834,45.4834,5100.0
2004-12-31 11:30:00,65.28,65.28,65.26,65.28,14800.0,45.5462,45.5462,45.5322,45.5462,14800.0
2004-12-31 12:00:00,65.28,65.28,65.23,65.27,5000.0,45.5462,45.5462,45.5113,45.5392,5000.0
2004-12-31 12:30:00,65.25,65.25,65.19,65.24,12600.0,45.5253,45.5253,45.4834,45.5183,12600.0
2004-12-31 13:00:00,65.23,65.27,65.2,65.27,13500.0,45.5113,45.5392,45.4904,45.5392,13500.0
2004-12-31 13:30:00,65.24,65.29,65.22,65.29,3800.0,45.5183,45.5532,45.5043,45.5532,3800.0
2004-12-31 14:00:00,65.29,65.31,65.29,65.31,63900.0,45.5532,45.5671,45.5532,45.5671,63900.0
2004-12-31 14:30:00,65.36,65.45,65.36,65.37,33200.0,45.602,45.6648,45.602,45.609,33200.0
2004-12-31 15:00:00,65.37,65.39,65.37,65.39,18400.0,45.609,45.6229,45.609,45.6229,18400.0
2004-12-31 15:30:00,65.35,65.38,65.13,65.13,7200.0,45.595,45.616,45.4415,45.4415,7200.0
2004-12-31 16:00:00,65.13,65.13,65.13,65.13,0.0,45.4415,45.4415,45.4415,45.4415,0.0
2005-01-03 09:30:00,65.25,65.48,65.24,65.35,28300.0,45.5253,45.6857,45.5183,45.595,28300.0
2005-01-03 10:00:00,65.37,65.37,64.95,64.95,46700.0,45.609,45.609,45.316,45.316,46700.0
2005-01-03 10:30:00,64.95,64.99,64.85,64.95,24100.0,45.316,45.3439,45.2462,45.316,24100.0
2005-01-03 11:00:00,64.9,64.9,64.84,64.84,2300.0,45.2811,45.2811,45.2392,45.2392,2300.0
2005-01-03 11:30:00,64.92,64.98,64.84,64.98,9400.0,45.295,45.3369,45.2392,45.3369,9400.0
2005-01-03 12:00:00,64.96,64.96,64.83,64.83,7000.0,45.3229,45.3229,45.2322,45.2322,7000.0
2005-01-03 12:30:00,64.78,64.87,64.78,64.82,1400.0,45.1973,45.2601,45.1973,45.2253,1400.0
2005-01-03 13:00:00,64.79,64.84,64.63,64.63,3900.0,45.2043,45.2392,45.0927,45.0927,3900.0
2005-01-03 13:30:00,64.67,64.76,64.67,64.76,8600.0,45.1206,45.1834,45.1206,45.1834,8600.0
2005-01-03 14:00:00,64.71,64.76,64.68,64.7,10100.0,45.1485,45.1834,45.1276,45.1415,10100.0
2005-01-03 14:30:00,64.73,64.78,64.63,64.65,5000.0,45.1625,45.1973,45.0927,45.1066,5000.0
2005-01-03 15:00:00,64.68,64.7,64.61,64.63,2000.0,45.1276,45.1415,45.0787,45.0927,2000.0
2005-01-03 15:30:00,64.56,64.58,64.45,64.51,11600.0,45.0439,45.0578,44.9671,45.009,11600.0
2005-01-03 16:00:00,64.51,64.51,64.51,64.51,0.0,45.009,45.009,45.009,45.009,0.0
2005-01-04 09:30:00,64.81,64.81,64.66,64.66,6900.0,45.2183,45.2183,45.1136,45.1136,6900.0
2005-01-04 10:00:00,64.64,64.75,64.46,64.46,37300.0,45.0997,45.1764,44.9741,44.9741,37300.0
2005-01-04 10:30:00,64.5,64.54,64.41,64.41,11800.0,45.002,45.0299,44.9392,44.9392,11800.0
2005-01-04 11:00:00,64.42,64.46,64.38,64.42,11600.0,44.9462,44.9741,44.9183,44.9462,11600.0
2005-01-04 11:30:00,64.49,64.51,64.41,64.41,8200.0,44.995,45.009,44.9392,44.9392,8200.0
2005-01-04 12:00:00,64.41,64.41,64.18,64.2,11000.0,44.9392,44.9392,44.7787,44.7927,11000.0
2005-01-04 12:30:00,64.32,64.35,64.27,64.35,2200.0,44.8764,44.8973,44.8415,44.8973,2200.0
2005-01-04 13:00:00,64.25,64.32,64.23,64.23,7000.0,44.8276,44.8764,44.8136,44.8136,7000.0
2005-01-04 13:30:00,64.28,64.28,64.19,64.21,9300.0,44.8485,44.8485,44.7857,44.7997,9300.0
2005-01-04 14:00:00,64.2,64.2,63.83,63.87,7000.0,44.7927,44.7927,44.5345,44.5624,7000.0
2005-01-04 14:30:00,64.0,64.0,63.62,63.76,4800.0,44.6531,44.6531,44.388,44.4857,4800.0
2005-01-04 15:00:00,63.85,63.85,63.72,63.77,1300.0,44.5485,44.5485,44.4578,44.4927,1300.0
2005-01-04 15:30:00,63.74,63.9,63.74,63.77,3400.0,44.4717,44.5834,44.4717,44.4927,3400.0
2005-01-04 16:00:00,63.77,63.77,63.77,63.77,0.0,44.4927,44.4927,44.4927,44.4927,0.0
2005-01-05 09:30:00,63.7,63.94,63.7,63.86,5200.0,44.4438,44.6113,44.4438,44.5555,5200.0
2005-01-05 10:00:00,63.9,64.0,63.86,63.89,800.0,44.5834,44.6531,44.5555,44.5764,800.0
2005-01-05 10:30:00,63.83,63.86,63.68,63.76,4500.0,44.5345,44.5555,44.4299,44.4857,4500.0
2005-01-05 11:00:00,63.81,63.88,63.7,63.73,8900.0,44.5206,44.5694,44.4438,44.4648,8900.0
2005-01-05 11:30:00,63.73,63.85,63.73,63.77,7700.0,44.4648,44.5485,44.4648,44.4927,7700.0
2005-01-05 12:00:00,63.77,63.77,63.66,63.66,5100.0,44.4927,44.4927,44.4159,44.4159,5100.0
2005-01-05 12:30:00,63.59,63.71,63.55,63.69,9300.0,44.3671,44.4508,44.3392,44.4369,9300.0
2005-01-05 13:00:00,63.76,63.89,63.75,63.87,9900.0,44.4857,44.5764,44.4787,44.5624,9900.0
2005-01-05 13:30:00,63.92,63.94,63.87,63.88,3200.0,44.5973,44.6113,44.5624,44.5694,3200.0
2005-01-05 14:00:00,63.88,63.9,63.76,63.77,5600.0,44.5694,44.5834,44.4857,44.4927,5600.0
2005-01-05 14:30:00,63.8,63.83,63.73,63.74,8200.0,44.5136,44.5345,44.4648,44.4717,8200.0
2005-01-05 15:00:00,63.7,63.84,63.69,63.77,32700.0,44.4438,44.5415,44.4369,44.4927,32700.0
2005-01-05 15:30:00,63.71,63.71,63.59,63.59,4700.0,44.4508,44.4508,44.3671,44.3671,4700.0
2005-01-05 16:00:00,63.59,63.59,63.59,63.59,0.0,44.3671,44.3671,44.3671,44.3671,0.0
2005-01-06 09:30:00,63.7,63.7,63.58,63.6,20900.0,44.4438,44.4438,44.3601,44.3741,20900.0
2005-01-06 10:00:00,63.54,63.69,63.54,63.69,15400.0,44.3322,44.4369,44.3322,44.4369,15400.0
2005-01-06 10:30:00,63.63,63.66,63.46,63.46,13500.0,44.395,44.4159,44.2764,44.2764,13500.0
2005-01-06 11:00:00,63.49,63.73,63.49,63.7,5600.0,44.2973,44.4648,44.2973,44.4438,5600.0
2005-01-06 11:30:00,63.79,63.79,63.67,63.67,1900.0,44.5066,44.5066,44.4229,44.4229,1900.0
2005-01-06 12:00:00,63.74,63.78,63.65,63.76,8100.0,44.4717,44.4996,44.4089,44.4857,8100.0
2005-01-06 12:30:00,63.71,63.74,63.69,63.69,5600.0,44.4508,44.4717,44.4369,44.4369,5600.0
2005-01-06 13:00:00,63.68,63.7,63.59,63.61,3300.0,44.4299,44.4438,44.3671,44.381,3300.0
2005-01-06 13:30:00,63.83,63.88,63.76,63.88,6200.0,44.5345,44.5694,44.4857,44.5694,6200.0
2005-01-06 14:00:00,63.89,63.91,63.79,63.88,5300.0,44.5764,44.5903,44.5066,44.5694,5300.0
2005-01-06 14:30:00,63.9,63.9,63.8,63.84,3000.0,44.5834,44.5834,44.5136,44.5415,3000.0
2005-01-06 15:00:00,63.76,63.79,63.7,63.7,1700.0,44.4857,44.5066,44.4438,44.4438,1700.0
2005-01-06 15:30:00,63.7,63.79,63.7,63.72,3900.0,44.4438,44.5066,44.4438,44.4578,3900.0
2005-01-06 16:00:00,63.74,63.74,63.74,63.74,100.0,44.4717,44.4717,44.4717,44.4717,100.0
2005-01-07 09:30:00,63.94,63.94,63.74,63.74,7200.0,44.6113,44.6113,44.4717,44.4717,7200.0
2005-01-07 10:00:00,63.84,63.87,63.67,63.7,2300.0,44.5415,44.5624,44.4229,44.4438,2300.0
2005-01-07 10:30:00,63.61,63.62,63.38,63.51,2900.0,44.381,44.388,44.2206,44.3113,2900.0
2005-01-07 11:00:00,63.51,63.84,63.51,63.84,2600.0,44.3113,44.5415,44.3113,44.5415,2600.0
2005-01-07 11:30:00,63.84,63.84,63.69,63.69,5000.0,44.5415,44.5415,44.4369,44.4369,5000.0
2005-01-07 12:00:00,63.7,63.76,63.7,63.75,700.0,44.4438,44.4857,44.4438,44.4787,700.0
2005-01-07 12:30:00,63.84,63.89,63.84,63.88,186700.0,44.5415,44.5764,44.5415,44.5694,186700.0
2005-01-07 13:00:00,63.92,63.92,63.8,63.84,121300.0,44.5973,44.5973,44.5136,44.5415,121300.0
2005-01-07 13:30:00,63.81,63.89,63.81,63.81,5200.0,44.5206,44.5764,44.5206,44.5206,5200.0
2005-01-07 14:00:00,63.87,63.87,63.75,63.78,11800.0,44.5624,44.5624,44.4787,44.4996,11800.0
2005-01-07 14:30:00,63.83,63.83,63.65,63.69,6000.0,44.5345,44.5345,44.4089,44.4369,6000.0
2005-01-07 15:00:00,63.71,63.76,63.71,63.74,12000.0,44.4508,44.4857,44.4508,44.4717,12000.0
2005-01-07 15:30:00,63.7,63.72,63.58,63.61,20400.0,44.4438,44.4578,44.3601,44.381,20400.0
2005-01-07 16:00:00,63.61,63.61,63.61,63.61,0.0,44.381,44.381,44.381,44.381,0.0
2005-01-10 09:30:00,63.46,63.72,63.46,63.72,16400.0,44.2764,44.4578,44.2764,44.4578,16400.0
2005-01-10 10:00:00,63.68,63.88,63.58,63.88,5300.0,44.4299,44.5694,44.3601,44.5694,5300.0
2005-01-10 10:30:00,63.94,63.98,63.9,63.92,11900.0,44.6113,44.6392,44.5834,44.5973,11900.0
2005-01-10 11:00:00,63.92,63.94,63.87,63.9,24900.0,44.5973,44.6113,44.5624,44.5834,24900.0
2005-01-10 11:30:00,63.98,63.98,63.87,63.95,4500.0,44.6392,44.6392,44.5624,44.6183,4500.0
2005-01-10 12:00:00,63.97,64.0,63.91,64.0,5000.0,44.6322,44.6531,44.5903,44.6531,5000.0
2005-01-10 12:30:00,64.0,64.06,63.92,64.02,3500.0,44.6531,44.695,44.5973,44.6671,3500.0
2005-01-10 13:00:00,64.02,64.14,63.99,64.14,14400.0,44.6671,44.7508,44.6462,44.7508,14400.0
2005-01-10 13:30:00,64.08,64.13,64.07,64.12,1600.0,44.709,44.7438,44.702,44.7369,1600.0
2005-01-10 14:00:00,64.03,64.08,64.0,64.07,5400.0,44.6741,44.709,44.6531,44.702,5400.0
2005-01-10 14:30:00,64.03,64.04,63.9,63.97,5300.0,44.6741,44.681,44.5834,44.6322,5300.0
2005-01-10 15:00:00,63.97,64.02,63.75,63.81,3200.0,44.6322,44.6671,44.4787,44.5206,3200.0
2005-01-10 15:30:00,63.81,63.81,63.73,63.73,2100.0,44.5206,44.5206,44.4648,44.4648,2100.0
2005-01-10 16:00:00,63.73,63.73,63.73,63.73,0.0,44.4648,44.4648,44.4648,44.4648,0.0
2005-01-11 09:30:00,63.5,63.66,63.48,63.55,83000.0,44.3043,44.4159,44.2903,44.3392,83000.0
2005-01-11 10:00:00,63.46,63.58,63.42,63.55,34100.0,44.2764,44.3601,44.2485,44.3392,34100.0
2005-01-11 10:30:00,63.49,63.51,63.48,63.49,21700.0,44.2973,44.3113,44.2903,44.2973,21700.0
2005-01-11 11:00:00,63.51,63.62,63.51,63.55,4500.0,44.3113,44.388,44.3113,44.3392,4500.0
2005-01-11 11:30:00,63.56,63.64,63.52,63.58,87300.0,44.3461,44.402,44.3182,44.3601,87300.0
2005-01-11 12:00:00,63.46,63.49,63.44,63.44,8600.0,44.2764,44.2973,44.2624,44.2624,8600.0
2005-01-11 12:30:00,63.41,63.46,63.41,63.46,5400.0,44.2415,44.2764,44.2415,44.2764,5400.0
2005-01-11 13:00:00,63.39,63.46,63.35,63.46,9400.0,44.2275,44.2764,44.1996,44.2764,9400.0
2005-01-11 13:30:00,63.44,63.62,63.44,63.55,5800.0,44.2624,44.388,44.2624,44.3392,5800.0
2005-01-11 14:00:00,63.6,63.73,63.56,63.68,3600.0,44.3741,44.4648,44.3461,44.4299,3600.0
2005-01-11 14:30:00,63.68,63.68,63.57,63.58,45700.0,44.4299,44.4299,44.3531,44.3601,45700.0
2005-01-11 15:00:00,63.56,63.64,63.56,63.61,5700.0,44.3461,44.402,44.3461,44.381,5700.0
2005-01-11 15:30:00,63.6,63.6,63.49,63.51,3800.0,44.3741,44.3741,44.2973,44.3113,3800.0
2005-01-11 16:00:00,63.51,63.51,63.51,63.51,0.0,44.3113,44.3113,44.3113,44.3113,0.0
2005-01-12 09:30:00,63.55,63.69,63.39,63.42,38000.0,44.3392,44.4369,44.2275,44.2485,38000.0
2005-01-12 10:00:00,63.41,63.53,63.35,63.35,25700.0,44.2415,44.3252,44.1996,44.1996,25700.0
2005-01-12 10:30:00,63.38,63.4,63.11,63.14,18000.0,44.2206,44.2345,44.0322,44.0531,18000.0
2005-01-12 11:00:00,63.2,63.3,63.17,63.28,13800.0,44.095,44.1647,44.074,44.1508,13800.0
2005-01-12 11:30:00,63.3,63.54,63.3,63.44,10700.0,44.1647,44.3322,44.1647,44.2624,10700.0
2005-01-12 12:00:00,63.5,63.55,63.41,63.55,7300.0,44.3043,44.3392,44.2415,44.3392,7300.0
2005-01-12 12:30:00,63.58,63.59,63.44,63.46,11000.0,44.3601,44.3671,44.2624,44.2764,11000.0
2005-01-12 13:00:00,63.46,63.51,63.46,63.5,9900.0,44.2764,44.3113,44.2764,44.3043,9900.0
2005-01-12 13:30:00,63.41,63.46,63.31,63.32,13300.0,44.2415,44.2764,44.1717,44.1787,13300.0
2005-01-12 14:00:00,63.37,63.52,63.37,63.49,49900.0,44.2136,44.3182,44.2136,44.2973,49900.0
2005-01-12 14:30:00,63.46,63.49,63.37,63.48,22400.0,44.2764,44.2973,44.2136,44.2903,22400.0
2005-01-12 15:00:00,63.46,63.55,63.45,63.53,53200.0,44.2764,44.3392,44.2694,44.3252,53200.0
2005-01-12 15:30:00,63.53,63.78,63.51,63.78,26600.0,44.3252,44.4996,44.3113,44.4996,26600.0
2005-01-12 16:00:00,63.7,63.7,63.7,63.7,2000.0,44.4438,44.4438,44.4438,44.4438,2000.0
2005-01-13 09:30:00,63.81,63.81,63.55,63.65,12700.0,44.5206,44.5206,44.3392,44.4089,12700.0
2005-01-13 10:00:00,63.6,63.73,63.6,63.69,2500.0,44.3741,44.4648,44.3741,44.4369,2500.0
2005-01-13 10:30:00,63.64,63.7,63.61,63.62,23400.0,44.402,44.4438,44.381,44.388,23400.0
2005-01-13 11:00:00,63.7,63.71,63.61,63.67,6900.0,44.4438,44.4508,44.381,44.4229,6900.0
2005-01-13 11:30:00,63.66,63.66,63.47,63.59,21800.0,44.4159,44.4159,44.2834,44.3671,21800.0
2005-01-13 12:00:00,63.59,63.61,63.53,63.6,9400.0,44.3671,44.381,44.3252,44.3741,9400.0
2005-01-13 12:30:00,63.6,63.67,63.58,63.67,4000.0,44.3741,44.4229,44.3601,44.4229,4000.0
2005-01-13 13:00:00,63.62,63.68,63.6,63.66,20400.0,44.388,44.4299,44.3741,44.4159,20400.0
2005-01-13 13:30:00,63.68,63.74,63.68,63.74,400.0,44.4299,44.4717,44.4299,44.4717,400.0
2005-01-13 14:00:00,63.74,63.74,63.64,63.74,1100.0,44.4717,44.4717,44.402,44.4717,1100.0
2005-01-13 14:30:00,63.7,63.72,63.63,63.63,25700.0,44.4438,44.4578,44.395,44.395,25700.0
2005-01-13 15:00:00,63.57,63.6,63.41,63.44,2200.0,44.3531,44.3741,44.2415,44.2624,2200.0
2005-01-13 15:30:00,63.25,63.35,63.12,63.18,13500.0,44.1299,44.1996,44.0392,44.081,13500.0
2005-01-13 16:00:00,63.25,63.25,63.25,63.25,200.0,44.1299,44.1299,44.1299,44.1299,200.0
2005-01-14 09:30:00,63.4,63.42,63.32,63.4,16900.0,44.2345,44.2485,44.1787,44.2345,16900.0
2005-01-14 10:00:00,63.41,63.54,63.3,63.54,19000.0,44.2415,44.3322,44.1647,44.3322,19000.0
2005-01-14 10:30:00,63.55,63.57,63.53,63.57,13800.0,44.3392,44.3531,44.3252,44.3531,13800.0
2005-01-14 11:00:00,63.5,63.54,63.47,63.51,22200.0,44.3043,44.3322,44.2834,44.3113,22200.0
2005-01-14 11:30:00,63.53,63.53,63.43,63.48,4100.0,44.3252,44.3252,44.2554,44.2903,4100.0
2005-01-14 12:00:00,63.48,63.56,63.48,63.5,8200.0,44.2903,44.3461,44.2903,44.3043,8200.0
2005-01-14 12:30:00,63.62,63.62,63.55,63.62,1600.0,44.388,44.388,44.3392,44.388,1600.0
2005-01-14 13:00:00,63.59,63.61,63.52,63.53,8000.0,44.3671,44.381,44.3182,44.3252,8000.0
2005-01-14 13:30:00,63.52,63.59,63.48,63.55,12600.0,44.3182,44.3671,44.2903,44.3392,12600.0
2005-01-14 14:00:00,63.53,63.56,63.51,63.51,1000.0,44.3252,44.3461,44.3113,44.3113,1000.0
2005-01-14 14:30:00,63.5,63.65,63.49,63.65,8300.0,44.3043,44.4089,44.2973,44.4089,8300.0
2005-01-14 15:00:00,63.62,63.62,63.54,63.54,2200.0,44.388,44.388,44.3322,44.3322,2200.0
2005-01-14 15:30:00,63.61,63.65,63.61,63.61,1600.0,44.381,44.4089,44.381,44.381,1600.0
2005-01-14 16:00:00,63.61,63.61,63.61,63.61,0.0,44.381,44.381,44.381,44.381,0.0
2005-01-18 09:30:00,63.35,63.52,63.35,63.42,7000.0,44.1996,44.3182,44.1996,44.2485,7000.0
2005-01-18 10:00:00,63.53,63.59,63.44,63.59,3000.0,44.3252,44.3671,44.2624,44.3671,3000.0
2005-01-18 10:30:00,63.65,63.96,63.65,63.92,4400.0,44.4089,44.6252,44.4089,44.5973,4400.0
2005-01-18 11:00:00,63.92,63.92,63.9,63.9,1300.0,44.5973,44.5973,44.5834,44.5834,1300.0
2005-01-18 11:30:00,63.95,64.08,63.95,64.06,5100.0,44.6183,44.709,44.6183,44.695,5100.0
2005-01-18 12:00:00,64.06,64.11,64.06,64.11,61000.0,44.695,44.7299,44.695,44.7299,61000.0
2005-01-18 12:30:00,64.06,64.08,64.03,64.03,3000.0,44.695,44.709,44.6741,44.6741,3000.0
2005-01-18 13:00:00,64.03,64.03,64.01,64.01,900.0,44.6741,44.6741,44.6601,44.6601,900.0
2005-01-18 13:30:00,64.09,64.13,64.09,64.09,4400.0,44.7159,44.7438,44.7159,44.7159,4400.0
2005-01-18 14:00:00,64.12,64.19,64.09,64.11,60200.0,44.7369,44.7857,44.7159,44.7299,60200.0
2005-01-18 14:30:00,64.15,64.18,64.05,64.1,24900.0,44.7578,44.7787,44.688,44.7229,24900.0
2005-01-18 15:00:00,64.07,64.2,64.02,64.18,3700.0,44.702,44.7927,44.6671,44.7787,3700.0
2005-01-18 15:30:00,64.15,64.24,64.11,64.24,6700.0,44.7578,44.8206,44.7299,44.8206,6700.0
2005-01-18 16:00:00,64.24,64.24,64.24,64.24,0.0,44.8206,44.8206,44.8206,44.8206,0.0
2005-01-19 09:30:00,64.28,64.28,64.1,64.15,9300.0,44.8485,44.8485,44.7229,44.7578,9300.0
2005-01-19 10:00:00,64.18,64.18,64.02,64.02,6000.0,44.7787,44.7787,44.6671,44.6671,6000.0
2005-01-19 10:30:00,64.0,64.01,63.92,63.95,11600.0,44.6531,44.6601,44.5973,44.6183,11600.0
2005-01-19 11:00:00,63.95,64.04,63.95,63.97,3200.0,44.6183,44.681,44.6183,44.6322,3200.0
2005-01-19 11:30:00,64.04,64.05,63.95,63.99,3400.0,44.681,44.688,44.6183,44.6462,3400.0
2005-01-19 12:00:00,63.98,63.98,63.85,63.85,15900.0,44.6392,44.6392,44.5485,44.5485,15900.0
2005-01-19 12:30:00,63.91,63.96,63.91,63.95,1700.0,44.5903,44.6252,44.5903,44.6183,1700.0
2005-01-19 13:00:00,64.0,64.01,63.97,64.0,8500.0,44.6531,44.6601,44.6322,44.6531,8500.0
2005-01-19 13:30:00,63.98,63.98,63.9,63.92,10800.0,44.6392,44.6392,44.5834,44.5973,10800.0
2005-01-19 14:00:00,63.96,64.01,63.9,63.98,14900.0,44.6252,44.6601,44.5834,44.6392,14900.0
2005-01-19 14:30:00,64.03,64.03,63.91,63.93,11000.0,44.6741,44.6741,44.5903,44.6043,11000.0
2005-01-19 15:00:00,63.92,63.92,63.73,63.73,9600.0,44.5973,44.5973,44.4648,44.4648,9600.0
2005-01-19 15:30:00,63.7,63.72,63.59,63.59,3200.0,44.4438,44.4578,44.3671,44.3671,3200.0
2005-01-19 16:00:00,63.59,63.59,63.59,63.59,0.0,44.3671,44.3671,44.3671,44.3671,0.0
2005-01-20 09:30:00,63.3,63.46,63.22,63.3,16500.0,44.1647,44.2764,44.1089,44.1647,16500.0
2005-01-20 10:00:00,63.25,63.5,63.25,63.28,16000.0,44.1299,44.3043,44.1299,44.1508,16000.0
2005-01-20 10:30:00,63.3,63.37,63.25,63.35,72000.0,44.1647,44.2136,44.1299,44.1996,72000.0
2005-01-20 11:00:00,63.4,63.44,63.37,63.42,31800.0,44.2345,44.2624,44.2136,44.2485,31800.0
2005-01-20 11:30:00,63.42,63.53,63.42,63.5,11100.0,44.2485,44.3252,44.2485,44.3043,11100.0
2005-01-20 12:00:00,63.45,63.45,63.32,63.39,4900.0,44.2694,44.2694,44.1787,44.2275,4900.0
2005-01-20 12:30:00,63.39,63.39,63.39,63.39,300.0,44.2275,44.2275,44.2275,44.2275,300.0
2005-01-20 13:00:00,63.29,63.29,63.08,63.17,1300.0,44.1578,44.1578,44.0113,44.074,1300.0
2005-01-20 13:30:00,63.2,63.21,63.16,63.21,9700.0,44.095,44.102,44.0671,44.102,9700.0
2005-01-20 14:00:00,63.17,63.44,63.17,63.31,4800.0,44.074,44.2624,44.074,44.1717,4800.0
2005-01-20 14:30:00,63.26,63.41,63.26,63.32,2700.0,44.1368,44.2415,44.1368,44.1787,2700.0
2005-01-20 15:00:00,63.28,63.33,63.22,63.22,5700.0,44.1508,44.1857,44.1089,44.1089,5700.0
2005-01-20 15:30:00,63.15,63.28,63.09,63.22,6500.0,44.0601,44.1508,44.0182,44.1089,6500.0
2005-01-20 16:00:00,63.22,63.22,63.22,63.22,0.0,44.1089,44.1089,44.1089,44.1089,0.0
2005-01-21 09:30:00,63.4,63.4,63.13,63.15,10400.0,44.2345,44.2345,44.0461,44.0601,10400.0
2005-01-21 10:00:00,63.18,63.38,63.12,63.38,7800.0,44.081,44.2206,44.0392,44.2206,7800.0
2005-01-21 10:30:00,63.29,63.34,63.27,63.28,9000.0,44.1578,44.1927,44.1438,44.1508,9000.0
2005-01-21 11:00:00,63.31,63.31,63.23,63.3,3200.0,44.1717,44.1717,44.1159,44.1647,3200.0
2005-01-21 11:30:00,63.35,63.37,63.22,63.22,6200.0,44.1996,44.2136,44.1089,44.1089,6200.0
2005-01-21 12:00:00,63.27,63.28,63.18,63.2,7500.0,44.1438,44.1508,44.081,44.095,7500.0
2005-01-21 12:30:00,63.25,63.27,63.21,63.23,5000.0,44.1299,44.1438,44.102,44.1159,5000.0
2005-01-21 13:00:00,63.22,63.26,63.17,63.17,2400.0,44.1089,44.1368,44.074,44.074,2400.0
2005-01-21 13:30:00,63.2,63.2,62.92,62.96,9800.0,44.095,44.095,43.8996,43.9275,9800.0
2005-01-21 14:00:00,63.05,63.1,63.0,63.1,2100.0,43.9903,44.0252,43.9554,44.0252,2100.0
2005-01-21 14:30:00,63.1,63.1,62.84,62.84,6100.0,44.0252,44.0252,43.8438,43.8438,6100.0
2005-01-21 15:00:00,62.84,62.98,62.82,62.95,9100.0,43.8438,43.9415,43.8298,43.9205,9100.0
2005-01-21 15:30:00,62.95,62.95,62.76,62.79,7200.0,43.9205,43.9205,43.788,43.8089,7200.0
2005-01-21 16:00:00,62.75,62.75,62.75,62.75,500.0,43.781,43.781,43.781,43.781,500.0
2005-01-24 09:30:00,62.8,63.03,62.8,62.86,7000.0,43.8159,43.9764,43.8159,43.8578,7000.0
2005-01-24 10:00:00,62.75,62.87,62.75,62.87,500.0,43.781,43.8647,43.781,43.8647,500.0
2005-01-24 10:30:00,62.8,62.94,62.78,62.8,10300.0,43.8159,43.9136,43.8019,43.8159,10300.0
2005-01-24 11:00:00,62.8,62.97,62.71,62.97,6200.0,43.8159,43.9345,43.7531,43.9345,6200.0
2005-01-24 11:30:00,62.87,62.93,62.8,62.89,4100.0,43.8647,43.9066,43.8159,43.8787,4100.0
2005-01-24 12:00:00,62.96,62.98,62.86,62.86,7700.0,43.9275,43.9415,43.8578,43.8578,7700.0
2005-01-24 12:30:00,62.8,62.91,62.8,62.91,34200.0,43.8159,43.8926,43.8159,43.8926,34200.0
2005-01-24 13:00:00,62.94,63.0,62.88,63.0,1900.0,43.9136,43.9554,43.8717,43.9554,1900.0
2005-01-24 13:30:00,63.01,63.02,62.82,62.82,8500.0,43.9624,43.9694,43.8298,43.8298,8500.0
2005-01-24 14:00:00,62.86,62.9,62.76,62.76,2500.0,43.8578,43.8857,43.788,43.788,2500.0
2005-01-24 14:30:00,62.79,62.83,62.6,62.6,5300.0,43.8089,43.8368,43.6764,43.6764,5300.0
2005-01-24 15:00:00,62.7,62.74,62.7,62.71,1000.0,43.7461,43.774,43.7461,43.7531,1000.0
2005-01-24 15:30:00,62.72,62.72,62.48,62.48,12500.0,43.7601,43.7601,43.5926,43.5926,12500.0
2005-01-24 16:00:00,62.48,62.5,62.48,62.48,13000.0,43.5926,43.6066,43.5926,43.5926,13000.0
2005-01-25 09:30:00,62.84,63.01,62.84,62.95,3400.0,43.8438,43.9624,43.8438,43.9205,3400.0
2005-01-25 10:00:00,63.0,63.0,62.95,63.0,25700.0,43.9554,43.9554,43.9205,43.9554,25700.0
2005-01-25 10:30:00,63.1,63.1,62.94,62.96,8300.0,44.0252,44.0252,43.9136,43.9275,8300.0
2005-01-25 11:00:00,62.96,63.01,62.95,63.01,5000.0,43.9275,43.9624,43.9205,43.9624,5000.0
2005-01-25 11:30:00,62.93,62.93,62.93,62.93,700.0,43.9066,43.9066,43.9066,43.9066,700.0
2005-01-25 12:00:00,62.93,62.94,62.93,62.93,1700.0,43.9066,43.9136,43.9066,43.9066,1700.0
2005-01-25 12:30:00,62.93,62.97,62.91,62.97,4100.0,43.9066,43.9345,43.8926,43.9345,4100.0
2005-01-25 13:00:00,62.99,63.05,62.99,63.05,600.0,43.9485,43.9903,43.9485,43.9903,600.0
2005-01-25 13:30:00,62.99,63.0,62.93,63.0,14500.0,43.9485,43.9554,43.9066,43.9554,14500.0
2005-01-25 14:00:00,62.94,62.94,62.93,62.93,3500.0,43.9136,43.9136,43.9066,43.9066,3500.0
2005-01-25 14:30:00,62.84,62.88,62.79,62.87,4100.0,43.8438,43.8717,43.8089,43.8647,4100.0
2005-01-25 15:00:00,62.84,62.87,62.74,62.74,8300.0,43.8438,43.8647,43.774,43.774,8300.0
2005-01-25 15:30:00,62.73,62.79,62.7,62.74,8100.0,43.7671,43.8089,43.7461,43.774,8100.0
2005-01-25 16:00:00,62.81,62.81,62.81,62.81,500.0,43.8229,43.8229,43.8229,43.8229,500.0
2005-01-26 09:30:00,62.99,63.05,62.97,63.02,8500.0,43.9485,43.9903,43.9345,43.9694,8500.0
2005-01-26 10:00:00,63.0,63.24,63.0,63.24,1400.0,43.9554,44.1229,43.9554,44.1229,1400.0
2005-01-26 10:30:00,62.96,63.09,62.95,63.05,9300.0,43.9275,44.0182,43.9205,43.9903,9300.0
2005-01-26 11:00:00,63.03,63.09,62.9,62.93,9800.0,43.9764,44.0182,43.8857,43.9066,9800.0
2005-01-26 11:30:00,62.92,62.95,62.86,62.9,6500.0,43.8996,43.9205,43.8578,43.8857,6500.0
2005-01-26 12:00:00,62.91,62.94,62.91,62.94,500.0,43.8926,43.9136,43.8926,43.9136,500.0
2005-01-26 12:30:00,62.89,62.93,62.85,62.87,6700.0,43.8787,43.9066,43.8508,43.8647,6700.0
2005-01-26 13:00:00,62.84,62.97,62.84,62.95,1900.0,43.8438,43.9345,43.8438,43.9205,1900.0
2005-01-26 13:30:00,62.99,63.08,62.97,63.08,7100.0,43.9485,44.0113,43.9345,44.0113,7100.0
2005-01-26 14:00:00,63.05,63.1,62.98,63.02,17100.0,43.9903,44.0252,43.9415,43.9694,17100.0
2005-01-26 14:30:00,63.01,63.05,63.0,63.05,7400.0,43.9624,43.9903,43.9554,43.9903,7400.0
2005-01-26 15:00:00,63.06,63.08,62.96,63.08,1500.0,43.9973,44.0113,43.9275,44.0113,1500.0
2005-01-26 15:30:00,63.06,63.15,63.05,63.05,6600.0,43.9973,44.0601,43.9903,43.9903,6600.0
2005-01-26 16:00:00,63.05,63.05,63.05,63.05,0.0,43.9903,43.9903,43.9903,43.9903,0.0
2005-01-27 09:30:00,62.89,63.02,62.89,63.02,6400.0,43.8787,43.9694,43.8787,43.9694,6400.0
2005-01-27 10:00:00,63.09,63.09,62.93,63.01,3800.0,44.0182,44.0182,43.9066,43.9624,3800.0
2005-01-27 10:30:00,62.94,63.15,62.94,63.15,2800.0,43.9136,44.0601,43.9136,44.0601,2800.0
2005-01-27 11:00:00,63.16,63.25,63.16,63.19,7800.0,44.0671,44.1299,44.0671,44.088,7800.0
2005-01-27 11:30:00,63.2,63.25,63.17,63.23,13100.0,44.095,44.1299,44.074,44.1159,13100.0
2005-01-27 12:00:00,63.2,63.2,63.12,63.12,4100.0,44.095,44.095,44.0392,44.0392,4100.0
2005-01-27 12:30:00,63.17,63.21,63.13,63.19,6800.0,44.074,44.102,44.0461,44.088,6800.0
2005-01-27 13:00:00,63.16,63.16,63.04,63.04,4000.0,44.0671,44.0671,43.9833,43.9833,4000.0
2005-01-27 13:30:00,63.02,63.02,62.91,62.93,8100.0,43.9694,43.9694,43.8926,43.9066,8100.0
2005-01-27 14:00:00,62.95,62.99,62.94,62.98,1900.0,43.9205,43.9485,43.9136,43.9415,1900.0
2005-01-27 14:30:00,63.0,63.0,62.92,62.92,1600.0,43.9554,43.9554,43.8996,43.8996,1600.0
2005-01-27 15:00:00,62.97,63.09,62.86,63.09,7900.0,43.9345,44.0182,43.8578,44.0182,7900.0
2005-01-27 15:30:00,63.05,63.12,63.05,63.12,3100.0,43.9903,44.0392,43.9903,44.0392,3100.0
2005-01-27 16:00:00,63.12,63.12,63.12,63.12,0.0,44.0392,44.0392,44.0392,44.0392,0.0
2005-01-28 09:30:00,63.18,63.18,63.02,63.08,2100.0,44.081,44.081,43.9694,44.0113,2100.0
2005-01-28 10:00:00,63.0,63.12,63.0,63.12,7700.0,43.9554,44.0392,43.9554,44.0392,7700.0
2005-01-28 10:30:00,63.07,63.15,62.97,63.0,15500.0,44.0043,44.0601,43.9345,43.9554,15500.0
2005-01-28 11:00:00,62.95,63.02,62.69,62.7,2500.0,43.9205,43.9694,43.7391,43.7461,2500.0
2005-01-28 11:30:00,62.72,62.79,62.71,62.79,6400.0,43.7601,43.8089,43.7531,43.8089,6400.0
2005-01-28 12:00:00,62.76,62.77,62.76,62.77,500.0,43.788,43.795,43.788,43.795,500.0
2005-01-28 12:30:00,62.72,62.72,62.69,62.69,200.0,43.7601,43.7601,43.7391,43.7391,200.0
2005-01-28 13:00:00,62.69,62.79,62.69,62.79,3900.0,43.7391,43.8089,43.7391,43.8089,3900.0
2005-01-28 13:30:00,62.79,62.79,62.7,62.7,2400.0,43.8089,43.8089,43.7461,43.7461,2400.0
2005-01-28 14:00:00,62.68,62.78,62.65,62.78,8800.0,43.7322,43.8019,43.7112,43.8019,8800.0
2005-01-28 14:30:00,62.79,62.82,62.74,62.77,3400.0,43.8089,43.8298,43.774,43.795,3400.0
2005-01-28 15:00:00,62.76,62.8,62.74,62.74,2900.0,43.788,43.8159,43.774,43.774,2900.0
2005-01-28 15:30:00,62.71,62.92,62.71,62.9,9600.0,43.7531,43.8996,43.7531,43.8857,9600.0
2005-01-28 16:00:00,62.9,62.9,62.9,62.9,0.0,43.8857,43.8857,43.8857,43.8857,0.0
2005-01-31 09:30:00,63.5,63.5,63.31,63.4,13900.0,44.3043,44.3043,44.1717,44.2345,13900.0
2005-01-31 10:00:00,63.39,63.4,63.31,63.31,1300.0,44.2275,44.2345,44.1717,44.1717,1300.0
2005-01-31 10:30:00,63.32,63.37,63.31,63.37,3700.0,44.1787,44.2136,44.1717,44.2136,3700.0
2005-01-31 11:00:00,63.32,63.41,63.32,63.41,5200.0,44.1787,44.2415,44.1787,44.2415,5200.0
2005-01-31 11:30:00,63.37,63.41,63.33,63.4,2400.0,44.2136,44.2415,44.1857,44.2345,2400.0
2005-01-31 12:00:00,63.39,63.45,63.35,63.45,8100.0,44.2275,44.2694,44.1996,44.2694,8100.0
2005-01-31 12:30:00,63.5,63.5,63.43,63.48,1100.0,44.3043,44.3043,44.2554,44.2903,1100.0
2005-01-31 13:00:00,63.51,63.51,63.42,63.42,900.0,44.3113,44.3113,44.2485,44.2485,900.0
2005-01-31 13:30:00,63.45,63.45,63.33,63.38,6000.0,44.2694,44.2694,44.1857,44.2206,6000.0
2005-01-31 14:00:00,63.37,63.46,63.37,63.43,7300.0,44.2136,44.2764,44.2136,44.2554,7300.0
2005-01-31 14:30:00,63.36,63.5,63.35,63.42,6200.0,44.2066,44.3043,44.1996,44.2485,6200.0
2005-01-31 15:00:00,63.45,63.45,63.27,63.32,7200.0,44.2694,44.2694,44.1438,44.1787,7200.0
2005-01-31 15:30:00,63.32,63.52,63.31,63.52,53000.0,44.1787,44.3182,44.1717,44.3182,53000.0
2005-01-31 16:00:00,63.52,63.52,63.52,63.52,0.0,44.3182,44.3182,44.3182,44.3182,0.0
2005-02-01 09:30:00,63.45,63.6,63.45,63.54,15200.0,44.2694,44.3741,44.2694,44.3322,15200.0
2005-02-01 10:00:00,63.52,63.56,63.51,63.56,14200.0,44.3182,44.3461,44.3113,44.3461,14200.0
2005-02-01 10:30:00,63.57,63.66,63.57,63.65,3600.0,44.3531,44.4159,44.3531,44.4089,3600.0
2005-02-01 11:00:00,63.65,63.74,63.65,63.68,2700.0,44.4089,44.4717,44.4089,44.4299,2700.0
2005-02-01 11:30:00,63.7,63.84,63.7,63.81,1800.0,44.4438,44.5415,44.4438,44.5206,1800.0
2005-02-01 12:00:00,63.89,63.93,63.85,63.9,3700.0,44.5764,44.6043,44.5485,44.5834,3700.0
2005-02-01 12:30:00,63.9,63.91,63.84,63.84,4200.0,44.5834,44.5903,44.5415,44.5415,4200.0
2005-02-01 13:00:00,63.84,63.88,63.8,63.86,7300.0,44.5415,44.5694,44.5136,44.5555,7300.0
2005-02-01 13:30:00,63.85,63.9,63.84,63.89,3900.0,44.5485,44.5834,44.5415,44.5764,3900.0
2005-02-01 14:00:00,63.9,64.0,63.88,63.96,17400.0,44.5834,44.6531,44.5694,44.6252,17400.0
2005-02-01 14:30:00,63.97,64.01,63.9,63.94,11000.0,44.6322,44.6601,44.5834,44.6113,11000.0
2005-02-01 15:00:00,63.89,63.93,63.89,63.93,3800.0,44.5764,44.6043,44.5764,44.6043,3800.0
2005-02-01 15:30:00,63.85,63.98,63.85,63.92,5700.0,44.5485,44.6392,44.5485,44.5973,5700.0
2005-02-01 16:00:00,63.92,63.92,63.92,63.92,0.0,44.5973,44.5973,44.5973,44.5973,0.0
2005-02-02 09:30:00,64.11,64.11,63.97,63.97,7500.0,44.7299,44.7299,44.6322,44.6322,7500.0
2005-02-02 10:00:00,63.96,64.0,63.93,63.95,5100.0,44.6252,44.6531,44.6043,44.6183,5100.0
2005-02-02 10:30:00,64.02,64.09,63.97,64.09,5300.0,44.6671,44.7159,44.6322,44.7159,5300.0
2005-02-02 11:00:00,64.09,64.13,64.03,64.13,7700.0,44.7159,44.7438,44.6741,44.7438,7700.0
2005-02-02 11:30:00,64.13,64.15,64.07,64.14,7000.0,44.7438,44.7578,44.702,44.7508,7000.0
2005-02-02 12:00:00,64.11,64.12,64.03,64.03,8600.0,44.7299,44.7369,44.6741,44.6741,8600.0
2005-02-02 12:30:00,64.08,64.08,64.02,64.08,3700.0,44.709,44.709,44.6671,44.709,3700.0
2005-02-02 13:00:00,64.07,64.1,64.07,64.1,10000.0,44.702,44.7229,44.702,44.7229,10000.0
2005-02-02 13:30:00,64.08,64.11,64.04,64.09,4200.0,44.709,44.7299,44.681,44.7159,4200.0
2005-02-02 14:00:00,64.11,64.24,64.1,64.24,6900.0,44.7299,44.8206,44.7229,44.8206,6900.0
2005-02-02 14:30:00,64.25,64.25,64.02,64.11,9400.0,44.8276,44.8276,44.6671,44.7299,9400.0
2005-02-02 15:00:00,64.07,64.11,63.91,64.04,76000.0,44.702,44.7299,44.5903,44.681,76000.0
2005-02-02 15:30:00,64.03,64.18,63.98,64.18,3400.0,44.6741,44.7787,44.6392,44.7787,3400.0
2005-02-02 16:00:00,64.07,64.07,64.07,64.07,200.0,44.702,44.702,44.702,44.702,200.0
2005-02-03 09:30:00,64.1,64.1,63.91,64.07,7900.0,44.7229,44.7229,44.5903,44.702,7900.0
2005-02-03 10:00:00,64.06,64.06,63.95,63.98,3400.0,44.695,44.695,44.6183,44.6392,3400.0
2005-02-03 10:30:00,63.95,64.04,63.91,63.91,3400.0,44.6183,44.681,44.5903,44.5903,3400.0
2005-02-03 11:00:00,63.89,63.93,63.86,63.93,6200.0,44.5764,44.6043,44.5555,44.6043,6200.0
2005-02-03 11:30:00,63.89,63.92,63.88,63.92,3200.0,44.5764,44.5973,44.5694,44.5973,3200.0
2005-02-03 12:00:00,63.87,63.92,63.87,63.92,4000.0,44.5624,44.5973,44.5624,44.5973,4000.0
2005-02-03 12:30:00,63.93,63.94,63.83,63.83,2200.0,44.6043,44.6113,44.5345,44.5345,2200.0
2005-02-03 13:00:00,63.84,63.86,63.83,63.86,600.0,44.5415,44.5555,44.5345,44.5555,600.0
2005-02-03 13:30:00,63.91,63.92,63.86,63.89,53700.0,44.5903,44.5973,44.5555,44.5764,53700.0
2005-02-03 14:00:00,63.94,63.98,63.92,63.96,3900.0,44.6113,44.6392,44.5973,44.6252,3900.0
2005-02-03 14:30:00,63.9,63.96,63.87,63.96,28200.0,44.5834,44.6252,44.5624,44.6252,28200.0
2005-02-03 15:00:00,63.88,63.89,63.83,63.89,3400.0,44.5694,44.5764,44.5345,44.5764,3400.0
2005-02-03 15:30:00,64.03,64.03,64.03,64.03,300.0,44.6741,44.6741,44.6741,44.6741,300.0
2005-02-03 16:00:00,64.03,64.03,64.03,64.03,0.0,44.6741,44.6741,44.6741,44.6741,0.0
2005-02-04 09:30:00,64.1,64.15,64.05,64.15,4800.0,44.7229,44.7578,44.688,44.7578,4800.0
2005-02-04 10:00:00,64.3,64.34,64.23,64.34,1000.0,44.8625,44.8904,44.8136,44.8904,1000.0
2005-02-04 10:30:00,64.33,64.35,64.31,64.31,2000.0,44.8834,44.8973,44.8694,44.8694,2000.0
2005-02-04 11:00:00,64.35,64.42,64.34,64.35,1200.0,44.8973,44.9462,44.8904,44.8973,1200.0
2005-02-04 11:30:00,64.35,64.35,64.31,64.34,1700.0,44.8973,44.8973,44.8694,44.8904,1700.0
2005-02-04 12:00:00,64.33,64.39,64.32,64.39,1400.0,44.8834,44.9252,44.8764,44.9252,1400.0
2005-02-04 12:30:00,64.38,64.41,64.38,64.41,1900.0,44.9183,44.9392,44.9183,44.9392,1900.0
2005-02-04 13:00:00,64.4,64.4,64.36,64.36,2600.0,44.9322,44.9322,44.9043,44.9043,2600.0
2005-02-04 13:30:00,64.39,64.48,64.38,64.42,4600.0,44.9252,44.988,44.9183,44.9462,4600.0
2005-02-04 14:00:00,64.47,64.49,64.41,64.47,19700.0,44.9811,44.995,44.9392,44.9811,19700.0
2005-02-04 14:30:00,64.49,64.5,64.41,64.45,17800.0,44.995,45.002,44.9392,44.9671,17800.0
2005-02-04 15:00:00,64.47,64.57,64.45,64.57,8700.0,44.9811,45.0508,44.9671,45.0508,8700.0
2005-02-04 15:30:00,64.58,64.75,64.58,64.72,8400.0,45.0578,45.1764,45.0578,45.1555,8400.0
2005-02-04 16:00:00,64.72,64.72,64.72,64.72,0.0,45.1555,45.1555,45.1555,45.1555,0.0
2005-02-07 09:30:00,64.6,64.76,64.6,64.73,12800.0,45.0718,45.1834,45.0718,45.1625,12800.0
2005-02-07 10:00:00,64.8,64.81,64.74,64.79,16100.0,45.2113,45.2183,45.1694,45.2043,16100.0
2005-02-07 10:30:00,64.75,64.77,64.7,64.77,2400.0,45.1764,45.1904,45.1415,45.1904,2400.0
2005-02-07 11:00:00,64.82,64.82,64.74,64.82,3300.0,45.2253,45.2253,45.1694,45.2253,3300.0
2005-02-07 11:30:00,64.76,64.77,64.72,64.76,13800.0,45.1834,45.1904,45.1555,45.1834,13800.0
2005-02-07 12:00:00,64.67,64.7,64.67,64.7,700.0,45.1206,45.1415,45.1206,45.1415,700.0
2005-02-07 12:30:00,64.69,64.73,64.64,64.73,12100.0,45.1346,45.1625,45.0997,45.1625,12100.0
2005-02-07 13:00:00,64.7,64.72,64.61,64.65,26900.0,45.1415,45.1555,45.0787,45.1066,26900.0
2005-02-07 13:30:00,64.64,64.67,64.55,64.55,100900.0,45.0997,45.1206,45.0369,45.0369,100900.0
2005-02-07 14:00:00,64.54,64.64,64.54,64.61,6200.0,45.0299,45.0997,45.0299,45.0787,6200.0
2005-02-07 14:30:00,64.65,64.69,64.55,64.67,19500.0,45.1066,45.1346,45.0369,45.1206,19500.0
2005-02-07 15:00:00,64.65,64.74,64.64,64.73,6200.0,45.1066,45.1694,45.0997,45.1625,6200.0
2005-02-07 15:30:00,64.72,64.73,64.65,64.66,14100.0,45.1555,45.1625,45.1066,45.1136,14100.0
2005-02-07 16:00:00,64.66,64.66,64.66,64.66,0.0,45.1136,45.1136,45.1136,45.1136,0.0
2005-02-08 09:30:00,64.72,64.78,64.6,64.78,8500.0,45.1555,45.1973,45.0718,45.1973,8500.0
2005-02-08 10:00:00,64.79,64.81,64.75,64.79,15900.0,45.2043,45.2183,45.1764,45.2043,15900.0
2005-02-08 10:30:00,64.83,64.87,64.8,64.8,4000.0,45.2322,45.2601,45.2113,45.2113,4000.0
2005-02-08 11:00:00,64.8,64.86,64.79,64.86,12600.0,45.2113,45.2532,45.2043,45.2532,12600.0
2005-02-08 11:30:00,64.82,64.85,64.73,64.74,9300.0,45.2253,45.2462,45.1625,45.1694,9300.0
2005-02-08 12:00:00,64.7,64.71,64.61,64.63,13900.0,45.1415,45.1485,45.0787,45.0927,13900.0
2005-02-08 12:30:00,64.65,64.67,64.62,64.67,3200.0,45.1066,45.1206,45.0857,45.1206,3200.0
2005-02-08 13:00:00,64.68,64.71,64.67,64.71,11600.0,45.1276,45.1485,45.1206,45.1485,11600.0
2005-02-08 13:30:00,64.7,64.71,64.67,64.69,25800.0,45.1415,45.1485,45.1206,45.1346,25800.0
2005-02-08 14:00:00,64.7,64.79,64.69,64.76,15800.0,45.1415,45.2043,45.1346,45.1834,15800.0
2005-02-08 14:30:00,64.73,64.77,64.72,64.75,9400.0,45.1625,45.1904,45.1555,45.1764,9400.0
2005-02-08 15:00:00,64.78,64.8,64.74,64.74,4800.0,45.1973,45.2113,45.1694,45.1694,4800.0
2005-02-08 15:30:00,64.74,64.79,64.72,64.73,5200.0,45.1694,45.2043,45.1555,45.1625,5200.0
2005-02-08 16:00:00,64.7,64.7,64.7,64.7,100.0,45.1415,45.1415,45.1415,45.1415,100.0
2005-02-09 09:30:00,64.7,64.77,64.69,64.72,7200.0,45.1415,45.1904,45.1346,45.1555,7200.0
2005-02-09 10:00:00,64.75,64.75,64.42,64.45,10000.0,45.1764,45.1764,44.9462,44.9671,10000.0
2005-02-09 10:30:00,64.45,64.47,64.3,64.43,22900.0,44.9671,44.9811,44.8625,44.9532,22900.0
2005-02-09 11:00:00,64.42,64.45,64.36,64.42,1300.0,44.9462,44.9671,44.9043,44.9462,1300.0
2005-02-09 11:30:00,64.41,64.43,64.34,64.35,5800.0,44.9392,44.9532,44.8904,44.8973,5800.0
2005-02-09 12:00:00,64.41,64.41,64.36,64.36,4400.0,44.9392,44.9392,44.9043,44.9043,4400.0
2005-02-09 12:30:00,64.37,64.43,64.36,64.41,36200.0,44.9113,44.9532,44.9043,44.9392,36200.0
2005-02-09 13:00:00,64.43,64.49,64.42,64.49,1600.0,44.9532,44.995,44.9462,44.995,1600.0
2005-02-09 13:30:00,64.49,64.49,64.47,64.47,400.0,44.995,44.995,44.9811,44.9811,400.0
2005-02-09 14:00:00,64.45,64.45,64.18,64.28,51700.0,44.9671,44.9671,44.7787,44.8485,51700.0
2005-02-09 14:30:00,64.28,64.31,64.26,64.29,17200.0,44.8485,44.8694,44.8345,44.8555,17200.0
2005-02-09 15:00:00,64.29,64.35,64.2,64.28,45600.0,44.8555,44.8973,44.7927,44.8485,45600.0
2005-02-09 15:30:00,64.31,64.31,64.22,64.23,16100.0,44.8694,44.8694,44.8066,44.8136,16100.0
2005-02-09 16:00:00,64.18,64.18,64.18,64.18,7600.0,44.7787,44.7787,44.7787,44.7787,7600.0
2005-02-10 09:30:00,64.26,64.41,64.26,64.33,102700.0,44.8345,44.9392,44.8345,44.8834,102700.0
2005-02-10 10:00:00,64.3,64.4,64.3,64.32,5000.0,44.8625,44.9322,44.8625,44.8764,5000.0
2005-02-10 10:30:00,64.3,64.32,64.21,64.21,8100.0,44.8625,44.8764,44.7997,44.7997,8100.0
2005-02-10 11:00:00,64.21,64.25,64.13,64.2,20200.0,44.7997,44.8276,44.7438,44.7927,20200.0
2005-02-10 11:30:00,64.2,64.3,64.17,64.3,21800.0,44.7927,44.8625,44.7717,44.8625,21800.0
2005-02-10 12:00:00,64.29,64.3,64.19,64.26,30400.0,44.8555,44.8625,44.7857,44.8345,30400.0
2005-02-10 12:30:00,64.3,64.34,64.29,64.31,800.0,44.8625,44.8904,44.8555,44.8694,800.0
2005-02-10 13:00:00,64.28,64.31,64.21,64.24,20300.0,44.8485,44.8694,44.7997,44.8206,20300.0
2005-02-10 13:30:00,64.45,64.49,64.35,64.49,7200.0,44.9671,44.995,44.8973,44.995,7200.0
2005-02-10 14:00:00,64.48,64.49,64.41,64.41,15000.0,44.988,44.995,44.9392,44.9392,15000.0
2005-02-10 14:30:00,64.44,64.44,64.3,64.42,2100.0,44.9601,44.9601,44.8625,44.9462,2100.0
2005-02-10 15:00:00,64.44,64.54,64.39,64.54,25000.0,44.9601,45.0299,44.9252,45.0299,25000.0
2005-02-10 15:30:00,64.43,64.48,64.38,64.48,18700.0,44.9532,44.988,44.9183,44.988,18700.0
2005-02-10 16:00:00,62.46,62.46,62.46,62.46,12700.0,43.5787,43.5787,43.5787,43.5787,12700.0
2005-02-11 09:30:00,64.41,64.41,64.3,64.36,11300.0,44.9392,44.9392,44.8625,44.9043,11300.0
2005-02-11 10:00:00,64.32,64.32,64.25,64.29,2000.0,44.8764,44.8764,44.8276,44.8555,2000.0
2005-02-11 10:30:00,64.38,64.48,64.38,64.47,6200.0,44.9183,44.988,44.9183,44.9811,6200.0
2005-02-11 11:00:00,64.5,65.0,64.5,65.0,3700.0,45.002,45.3508,45.002,45.3508,3700.0
2005-02-11 11:30:00,65.02,65.07,64.89,64.95,29200.0,45.3648,45.3997,45.2741,45.316,29200.0
2005-02-11 12:00:00,64.94,64.98,64.88,64.94,13700.0,45.309,45.3369,45.2671,45.309,13700.0
2005-02-11 12:30:00,64.96,65.02,64.92,64.95,5200.0,45.3229,45.3648,45.295,45.316,5200.0
2005-02-11 13:00:00,64.93,64.97,64.88,64.92,3000.0,45.302,45.3299,45.2671,45.295,3000.0
2005-02-11 13:30:00,64.98,65.04,64.95,65.04,2700.0,45.3369,45.3788,45.316,45.3788,2700.0
2005-02-11 14:00:00,65.02,65.02,64.87,64.95,60100.0,45.3648,45.3648,45.2601,45.316,60100.0
2005-02-11 14:30:00,65.0,65.03,64.94,65.02,2600.0,45.3508,45.3718,45.309,45.3648,2600.0
2005-02-11 15:00:00,65.0,65.02,64.97,65.0,2300.0,45.3508,45.3648,45.3299,45.3508,2300.0
2005-02-11 15:30:00,65.01,65.01,64.87,64.89,5800.0,45.3578,45.3578,45.2601,45.2741,5800.0
2005-02-11 16:00:00,64.87,64.87,64.87,64.87,200.0,45.2601,45.2601,45.2601,45.2601,200.0
2005-02-14 09:30:00,65.0,65.0,64.87,64.89,2900.0,45.3508,45.3508,45.2601,45.2741,2900.0
2005-02-14 10:00:00,64.88,64.95,64.85,64.95,10900.0,45.2671,45.316,45.2462,45.316,10900.0
2005-02-14 10:30:00,64.89,64.96,64.84,64.84,2800.0,45.2741,45.3229,45.2392,45.2392,2800.0
2005-02-14 11:00:00,64.83,64.9,64.79,64.9,18000.0,45.2322,45.2811,45.2043,45.2811,18000.0
2005-02-14 11:30:00,64.91,64.91,64.85,64.9,6700.0,45.2881,45.2881,45.2462,45.2811,6700.0
2005-02-14 12:00:00,64.89,64.93,64.84,64.93,3000.0,45.2741,45.302,45.2392,45.302,3000.0
2005-02-14 12:30:00,64.93,64.93,64.86,64.93,4000.0,45.302,45.302,45.2532,45.302,4000.0
2005-02-14 13:00:00,64.88,64.94,64.88,64.89,1200.0,45.2671,45.309,45.2671,45.2741,1200.0
2005-02-14 13:30:00,64.87,64.93,64.86,64.9,3100.0,45.2601,45.302,45.2532,45.2811,3100.0
2005-02-14 14:00:00,64.88,64.9,64.85,64.89,4800.0,45.2671,45.2811,45.2462,45.2741,4800.0
2005-02-14 14:30:00,64.94,64.94,64.9,64.92,16800.0,45.309,45.309,45.2811,45.295,16800.0
2005-02-14 15:00:00,64.93,65.0,64.89,64.97,12600.0,45.302,45.3508,45.2741,45.3299,12600.0
2005-02-14 15:30:00,65.01,65.01,64.94,64.95,9000.0,45.3578,45.3578,45.309,45.316,9000.0
2005-02-14 16:00:00,64.99,64.99,64.99,64.99,2400.0,45.3439,45.3439,45.3439,45.3439,2400.0
2005-02-15 09:30:00,64.93,65.02,64.92,65.02,42700.0,45.302,45.3648,45.295,45.3648,42700.0
2005-02-15 10:00:00,64.98,65.14,64.97,65.14,9100.0,45.3369,45.4485,45.3299,45.4485,9100.0
2005-02-15 10:30:00,65.14,65.29,65.14,65.29,3000.0,45.4485,45.5532,45.4485,45.5532,3000.0
2005-02-15 11:00:00,65.29,65.33,65.23,65.3,900.0,45.5532,45.5811,45.5113,45.5602,900.0
2005-02-15 11:30:00,65.27,65.27,65.27,65.27,100.0,45.5392,45.5392,45.5392,45.5392,100.0
2005-02-15 12:00:00,65.26,65.26,65.22,65.26,600.0,45.5322,45.5322,45.5043,45.5322,600.0
2005-02-15 12:30:00,65.25,65.28,65.18,65.27,19300.0,45.5253,45.5462,45.4764,45.5392,19300.0
2005-02-15 13:00:00,65.25,65.25,65.2,65.2,5200.0,45.5253,45.5253,45.4904,45.4904,5200.0
2005-02-15 13:30:00,65.01,65.07,64.85,65.07,88100.0,45.3578,45.3997,45.2462,45.3997,88100.0
2005-02-15 14:00:00,65.06,65.11,65.03,65.11,3400.0,45.3927,45.4276,45.3718,45.4276,3400.0
2005-02-15 14:30:00,65.05,65.11,65.04,65.11,11700.0,45.3857,45.4276,45.3788,45.4276,11700.0
2005-02-15 15:00:00,65.13,65.17,65.1,65.16,3600.0,45.4415,45.4695,45.4206,45.4625,3600.0
2005-02-15 15:30:00,65.15,65.21,65.15,65.15,3400.0,45.4555,45.4974,45.4555,45.4555,3400.0
2005-02-15 16:00:00,65.17,65.17,65.17,65.17,1000.0,45.4695,45.4695,45.4695,45.4695,1000.0
2005-02-16 09:30:00,64.96,65.09,64.96,65.01,16400.0,45.3229,45.4136,45.3229,45.3578,16400.0
2005-02-16 10:00:00,64.93,65.08,64.86,65.01,17200.0,45.302,45.4067,45.2532,45.3578,17200.0
2005-02-16 10:30:00,64.95,65.0,64.95,65.0,700.0,45.316,45.3508,45.316,45.3508,700.0
2005-02-16 11:00:00,64.96,65.09,64.96,65.07,2300.0,45.3229,45.4136,45.3229,45.3997,2300.0
2005-02-16 11:30:00,65.02,65.07,64.98,64.98,35500.0,45.3648,45.3997,45.3369,45.3369,35500.0
2005-02-16 12:00:00,65.0,65.0,64.96,64.96,32900.0,45.3508,45.3508,45.3229,45.3229,32900.0
2005-02-16 12:30:00,64.97,65.05,64.97,65.05,4000.0,45.3299,45.3857,45.3299,45.3857,4000.0
2005-02-16 13:00:00,64.98,65.05,64.98,65.0,27100.0,45.3369,45.3857,45.3369,45.3508,27100.0
2005-02-16 13:30:00,64.98,65.02,64.97,64.99,9400.0,45.3369,45.3648,45.3299,45.3439,9400.0
2005-02-16 14:00:00,65.07,65.13,65.01,65.09,37000.0,45.3997,45.4415,45.3578,45.4136,37000.0
2005-02-16 14:30:00,65.13,65.28,65.09,65.28,9000.0,45.4415,45.5462,45.4136,45.5462,9000.0
2005-02-16 15:00:00,65.27,65.31,65.17,65.27,29900.0,45.5392,45.5671,45.4695,45.5392,29900.0
2005-02-16 15:30:00,65.19,65.24,65.18,65.23,2000.0,45.4834,45.5183,45.4764,45.5113,2000.0
2005-02-16 16:00:00,65.14,65.14,65.14,65.14,25400.0,45.4485,45.4485,45.4485,45.4485,25400.0
2005-02-17 09:30:00,65.28,65.28,65.2,65.2,13200.0,45.5462,45.5462,45.4904,45.4904,13200.0
2005-02-17 10:00:00,65.14,65.15,64.92,64.93,6900.0,45.4485,45.4555,45.295,45.302,6900.0
2005-02-17 10:30:00,64.88,64.9,64.84,64.87,3200.0,45.2671,45.2811,45.2392,45.2601,3200.0
2005-02-17 11:00:00,64.88,64.94,64.87,64.9,11100.0,45.2671,45.309,45.2601,45.2811,11100.0
2005-02-17 11:30:00,64.98,64.98,64.93,64.94,1000.0,45.3369,45.3369,45.302,45.309,1000.0
2005-02-17 12:00:00,64.96,65.02,64.94,64.97,1800.0,45.3229,45.3648,45.309,45.3299,1800.0
2005-02-17 12:30:00,65.02,65.03,64.95,65.03,3100.0,45.3648,45.3718,45.316,45.3718,3100.0
2005-02-17 13:00:00,65.02,65.09,64.96,64.98,11200.0,45.3648,45.4136,45.3229,45.3369,11200.0
2005-02-17 13:30:00,64.99,64.99,64.9,64.9,3600.0,45.3439,45.3439,45.2811,45.2811,3600.0
2005-02-17 14:00:00,64.91,64.98,64.91,64.97,5200.0,45.2881,45.3369,45.2881,45.3299,5200.0
2005-02-17 14:30:00,64.96,64.96,64.77,64.79,3700.0,45.3229,45.3229,45.1904,45.2043,3700.0
2005-02-17 15:00:00,64.75,64.84,64.75,64.83,3300.0,45.1764,45.2392,45.1764,45.2322,3300.0
2005-02-17 15:30:00,64.82,64.86,64.71,64.76,9300.0,45.2253,45.2532,45.1485,45.1834,9300.0
2005-02-17 16:00:00,64.75,64.75,64.75,64.75,1200.0,45.1764,45.1764,45.1764,45.1764,1200.0
2005-02-18 09:30:00,64.73,64.75,64.7,64.75,10900.0,45.1625,45.1764,45.1415,45.1764,10900.0
2005-02-18 10:00:00,64.76,64.76,64.76,64.76,400.0,45.1834,45.1834,45.1834,45.1834,400.0
2005-02-18 10:30:00,64.73,64.76,64.66,64.69,118200.0,45.1625,45.1834,45.1136,45.1346,118200.0
2005-02-18 11:00:00,64.67,64.74,64.67,64.69,7000.0,45.1206,45.1694,45.1206,45.1346,7000.0
2005-02-18 11:30:00,64.76,64.76,64.55,64.59,3500.0,45.1834,45.1834,45.0369,45.0648,3500.0
2005-02-18 12:00:00,64.57,64.57,64.57,64.57,200.0,45.0508,45.0508,45.0508,45.0508,200.0
2005-02-18 12:30:00,64.73,64.76,64.7,64.76,1600.0,45.1625,45.1834,45.1415,45.1834,1600.0
2005-02-18 13:00:00,64.72,64.72,64.69,64.69,400.0,45.1555,45.1555,45.1346,45.1346,400.0
2005-02-18 13:30:00,64.73,64.74,64.67,64.69,25600.0,45.1625,45.1694,45.1206,45.1346,25600.0
2005-02-18 14:00:00,64.73,64.77,64.71,64.73,3200.0,45.1625,45.1904,45.1485,45.1625,3200.0
2005-02-18 14:30:00,64.72,64.79,64.71,64.79,2500.0,45.1555,45.2043,45.1485,45.2043,2500.0
2005-02-18 15:00:00,64.75,64.81,64.7,64.81,3600.0,45.1764,45.2183,45.1415,45.2183,3600.0
2005-02-18 15:30:00,64.81,64.81,64.72,64.78,16900.0,45.2183,45.2183,45.1555,45.1973,16900.0
2005-02-18 16:00:00,64.78,64.78,64.78,64.78,0.0,45.1973,45.1973,45.1973,45.1973,0.0
2005-02-22 09:30:00,64.64,64.64,64.44,64.47,6500.0,45.0997,45.0997,44.9601,44.9811,6500.0
2005-02-22 10:00:00,64.49,64.57,64.47,64.56,15200.0,44.995,45.0508,44.9811,45.0439,15200.0
2005-02-22 10:30:00,64.65,64.81,64.6,64.71,9800.0,45.1066,45.2183,45.0718,45.1485,9800.0
2005-02-22 11:00:00,64.67,64.73,64.55,64.55,14500.0,45.1206,45.1625,45.0369,45.0369,14500.0
2005-02-22 11:30:00,64.57,64.62,64.54,64.54,1600.0,45.0508,45.0857,45.0299,45.0299,1600.0
2005-02-22 12:00:00,64.54,64.6,64.21,64.21,48600.0,45.0299,45.0718,44.7997,44.7997,48600.0
2005-02-22 12:30:00,64.25,64.27,64.21,64.27,7900.0,44.8276,44.8415,44.7997,44.8415,7900.0
2005-02-22 13:00:00,64.18,64.29,64.18,64.28,9400.0,44.7787,44.8555,44.7787,44.8485,9400.0
2005-02-22 13:30:00,64.19,64.23,64.19,64.23,3000.0,44.7857,44.8136,44.7857,44.8136,3000.0
2005-02-22 14:00:00,64.05,64.09,63.96,64.01,9000.0,44.688,44.7159,44.6252,44.6601,9000.0
2005-02-22 14:30:00,64.02,64.02,63.99,64.02,14100.0,44.6671,44.6671,44.6462,44.6671,14100.0
2005-02-22 15:00:00,64.0,64.01,63.89,63.89,12300.0,44.6531,44.6601,44.5764,44.5764,12300.0
2005-02-22 15:30:00,63.89,63.92,63.81,63.82,7300.0,44.5764,44.5973,44.5206,44.5276,7300.0
2005-02-22 16:00:00,63.86,63.86,63.86,63.86,700.0,44.5555,44.5555,44.5555,44.5555,700.0
2005-02-23 09:30:00,64.1,66.17,64.0,64.09,3800.0,44.7229,46.1672,44.6531,44.7159,3800.0
2005-02-23 10:00:00,63.92,64.07,63.92,64.03,72300.0,44.5973,44.702,44.5973,44.6741,72300.0
2005-02-23 10:30:00,64.07,64.07,63.96,63.97,2800.0,44.702,44.702,44.6252,44.6322,2800.0
2005-02-23 11:00:00,63.95,64.12,63.93,64.1,11500.0,44.6183,44.7369,44.6043,44.7229,11500.0
2005-02-23 11:30:00,64.12,64.18,64.1,64.13,6400.0,44.7369,44.7787,44.7229,44.7438,6400.0
2005-02-23 12:00:00,64.14,64.14,64.13,64.14,3600.0,44.7508,44.7508,44.7438,44.7508,3600.0
2005-02-23 12:30:00,64.13,64.13,64.1,64.11,1000.0,44.7438,44.7438,44.7229,44.7299,1000.0
2005-02-23 13:00:00,64.04,64.05,64.0,64.04,5000.0,44.681,44.688,44.6531,44.681,5000.0
2005-02-23 13:30:00,63.98,64.09,63.98,64.08,1300.0,44.6392,44.7159,44.6392,44.709,1300.0
2005-02-23 14:00:00,64.07,64.11,64.06,64.11,1600.0,44.702,44.7299,44.695,44.7299,1600.0
2005-02-23 14:30:00,64.18,64.2,64.14,64.17,2400.0,44.7787,44.7927,44.7508,44.7717,2400.0
2005-02-23 15:00:00,64.18,64.3,64.18,64.3,1800.0,44.7787,44.8625,44.7787,44.8625,1800.0
2005-02-23 15:30:00,64.26,64.26,64.2,64.2,4200.0,44.8345,44.8345,44.7927,44.7927,4200.0
2005-02-23 16:00:00,64.2,64.2,64.2,64.2,0.0,44.7927,44.7927,44.7927,44.7927,0.0
2005-02-24 09:30:00,64.1,64.2,64.03,64.03,3600.0,44.7229,44.7927,44.6741,44.6741,3600.0
2005-02-24 10:00:00,64.02,64.19,64.02,64.17,11700.0,44.6671,44.7857,44.6671,44.7717,11700.0
2005-02-24 10:30:00,64.2,64.31,64.16,64.16,21800.0,44.7927,44.8694,44.7648,44.7648,21800.0
2005-02-24 11:00:00,64.25,64.25,64.25,64.25,100.0,44.8276,44.8276,44.8276,44.8276,100.0
2005-02-24 11:30:00,64.21,64.22,64.17,64.17,13500.0,44.7997,44.8066,44.7717,44.7717,13500.0
2005-02-24 12:00:00,64.13,64.16,64.1,64.13,15200.0,44.7438,44.7648,44.7229,44.7438,15200.0
2005-02-24 12:30:00,64.1,64.21,64.1,64.21,1500.0,44.7229,44.7997,44.7229,44.7997,1500.0
2005-02-24 13:00:00,64.14,64.2,64.14,64.2,800.0,44.7508,44.7927,44.7508,44.7927,800.0
2005-02-24 13:30:00,64.24,64.32,64.24,64.32,2000.0,44.8206,44.8764,44.8206,44.8764,2000.0
2005-02-24 14:00:00,64.32,64.57,64.3,64.57,6500.0,44.8764,45.0508,44.8625,45.0508,6500.0
2005-02-24 14:30:00,64.45,64.54,64.43,64.43,3500.0,44.9671,45.0299,44.9532,44.9532,3500.0
2005-02-24 15:00:00,64.56,64.62,64.54,64.61,6500.0,45.0439,45.0857,45.0299,45.0787,6500.0
2005-02-24 15:30:00,64.61,64.72,64.61,64.67,3200.0,45.0787,45.1555,45.0787,45.1206,3200.0
2005-02-24 16:00:00,64.67,64.67,64.67,64.67,0.0,45.1206,45.1206,45.1206,45.1206,0.0
2005-02-25 09:30:00,64.76,64.76,64.73,64.75,25400.0,45.1834,45.1834,45.1625,45.1764,25400.0
2005-02-25 10:00:00,64.7,64.81,64.7,64.8,2600.0,45.1415,45.2183,45.1415,45.2113,2600.0
2005-02-25 10:30:00,64.84,64.84,64.74,64.83,4000.0,45.2392,45.2392,45.1694,45.2322,4000.0
2005-02-25 11:00:00,64.97,65.06,64.97,65.05,900.0,45.3299,45.3927,45.3299,45.3857,900.0
2005-02-25 11:30:00,65.03,65.24,65.02,65.24,5100.0,45.3718,45.5183,45.3648,45.5183,5100.0
2005-02-25 12:00:00,65.25,65.25,65.14,65.14,2000.0,45.5253,45.5253,45.4485,45.4485,2000.0
2005-02-25 12:30:00,65.19,65.23,65.16,65.16,1600.0,45.4834,45.5113,45.4625,45.4625,1600.0
2005-02-25 13:00:00,65.15,65.15,65.15,65.15,100.0,45.4555,45.4555,45.4555,45.4555,100.0
2005-02-25 13:30:00,65.14,65.17,65.14,65.14,1500.0,45.4485,45.4695,45.4485,45.4485,1500.0
2005-02-25 14:00:00,65.21,65.32,65.16,65.29,2100.0,45.4974,45.5741,45.4625,45.5532,2100.0
2005-02-25 14:30:00,65.29,65.3,65.15,65.22,16800.0,45.5532,45.5602,45.4555,45.5043,16800.0
2005-02-25 15:00:00,65.25,65.35,65.22,65.32,6500.0,45.5253,45.595,45.5043,45.5741,6500.0
2005-02-25 15:30:00,65.28,65.35,65.26,65.27,8200.0,45.5462,45.595,45.5322,45.5392,8200.0
2005-02-25 16:00:00,65.34,65.34,65.34,65.34,200.0,45.5881,45.5881,45.5881,45.5881,200.0
2005-02-28 09:30:00,65.28,65.28,65.16,65.19,12500.0,45.5462,45.5462,45.4625,45.4834,12500.0
2005-02-28 10:00:00,65.19,65.23,65.12,65.19,55000.0,45.4834,45.5113,45.4346,45.4834,55000.0
2005-02-28 10:30:00,65.18,65.23,65.14,65.18,30500.0,45.4764,45.5113,45.4485,45.4764,30500.0
2005-02-28 11:00:00,65.23,65.24,65.11,65.11,15500.0,45.5113,45.5183,45.4276,45.4276,15500.0
2005-02-28 11:30:00,65.15,65.19,65.06,65.07,9700.0,45.4555,45.4834,45.3927,45.3997,9700.0
2005-02-28 12:00:00,64.92,64.92,64.79,64.79,5100.0,45.295,45.295,45.2043,45.2043,5100.0
2005-02-28 12:30:00,64.7,64.82,64.7,64.82,600.0,45.1415,45.2253,45.1415,45.2253,600.0
2005-02-28 13:00:00,64.84,64.86,64.82,64.83,7400.0,45.2392,45.2532,45.2253,45.2322,7400.0
2005-02-28 13:30:00,64.83,64.83,64.7,64.74,13900.0,45.2322,45.2322,45.1415,45.1694,13900.0
2005-02-28 14:00:00,64.67,64.78,64.67,64.72,2700.0,45.1206,45.1973,45.1206,45.1555,2700.0
2005-02-28 14:30:00,64.75,64.87,64.74,64.85,7800.0,45.1764,45.2601,45.1694,45.2462,7800.0
2005-02-28 15:00:00,64.89,65.04,64.83,65.01,9900.0,45.2741,45.3788,45.2322,45.3578,9900.0
2005-02-28 15:30:00,65.02,65.14,64.97,65.03,5200.0,45.3648,45.4485,45.3299,45.3718,5200.0
2005-02-28 16:00:00,65.03,65.03,65.03,65.03,0.0,45.3718,45.3718,45.3718,45.3718,0.0
2005-03-01 09:30:00,65.1,65.22,65.1,65.14,26600.0,45.4206,45.5043,45.4206,45.4485,26600.0
2005-03-01 10:00:00,65.2,65.34,65.17,65.27,5500.0,45.4904,45.5881,45.4695,45.5392,5500.0
2005-03-01 10:30:00,65.2,65.33,65.2,65.22,3100.0,45.4904,45.5811,45.4904,45.5043,3100.0
2005-03-01 11:00:00,65.25,65.25,65.11,65.11,1600.0,45.5253,45.5253,45.4276,45.4276,1600.0
2005-03-01 11:30:00,65.13,65.27,65.13,65.25,1500.0,45.4415,45.5392,45.4415,45.5253,1500.0
2005-03-01 12:00:00,65.27,65.28,65.23,65.27,5500.0,45.5392,45.5462,45.5113,45.5392,5500.0
2005-03-01 12:30:00,65.27,65.27,65.2,65.21,8400.0,45.5392,45.5392,45.4904,45.4974,8400.0
2005-03-01 13:00:00,65.24,65.25,65.14,65.14,34100.0,45.5183,45.5253,45.4485,45.4485,34100.0
2005-03-01 13:30:00,65.13,65.25,65.13,65.24,1500.0,45.4415,45.5253,45.4415,45.5183,1500.0
2005-03-01 14:00:00,65.24,65.3,65.22,65.3,1700.0,45.5183,45.5602,45.5043,45.5602,1700.0
2005-03-01 14:30:00,65.2,65.24,65.17,65.24,8800.0,45.4904,45.5183,45.4695,45.5183,8800.0
2005-03-01 15:00:00,65.31,65.37,65.23,65.36,9300.0,45.5671,45.609,45.5113,45.602,9300.0
2005-03-01 15:30:00,65.37,65.37,65.25,65.25,8000.0,45.609,45.609,45.5253,45.5253,8000.0
2005-03-01 16:00:00,65.34,65.35,65.31,65.31,27100.0,45.5881,45.595,45.5671,45.5671,27100.0
2005-03-02 09:30:00,65.1,65.1,64.97,64.99,3900.0,45.4206,45.4206,45.3299,45.3439,3900.0
2005-03-02 10:00:00,65.12,65.16,65.07,65.16,3800.0,45.4346,45.4625,45.3997,45.4625,3800.0
2005-03-02 10:30:00,65.17,65.31,65.06,65.31,7700.0,45.4695,45.5671,45.3927,45.5671,7700.0
2005-03-02 11:00:00,65.27,65.59,65.27,65.53,10800.0,45.5392,45.7625,45.5392,45.7206,10800.0
2005-03-02 11:30:00,65.53,65.57,65.51,65.53,18200.0,45.7206,45.7485,45.7067,45.7206,18200.0
2005-03-02 12:00:00,65.5,65.53,65.48,65.48,2600.0,45.6997,45.7206,45.6857,45.6857,2600.0
2005-03-02 12:30:00,65.52,65.52,65.44,65.44,2100.0,45.7137,45.7137,45.6578,45.6578,2100.0
2005-03-02 13:00:00,65.45,65.57,65.45,65.57,1300.0,45.6648,45.7485,45.6648,45.7485,1300.0
2005-03-02 13:30:00,65.57,65.57,65.26,65.32,2600.0,45.7485,45.7485,45.5322,45.5741,2600.0
2005-03-02 14:00:00,65.35,65.41,65.28,65.28,8400.0,45.595,45.6369,45.5462,45.5462,8400.0
2005-03-02 14:30:00,65.31,65.32,65.1,65.2,54900.0,45.5671,45.5741,45.4206,45.4904,54900.0
2005-03-02 15:00:00,65.24,65.3,65.2,65.3,2000.0,45.5183,45.5602,45.4904,45.5602,2000.0
2005-03-02 15:30:00,65.4,65.4,65.3,65.31,20300.0,45.6299,45.6299,45.5602,45.5671,20300.0
2005-03-02 16:00:00,65.31,65.31,65.31,65.31,0.0,45.5671,45.5671,45.5671,45.5671,0.0
2005-03-03 09:30:00,65.56,65.56,65.43,65.45,14300.0,45.7416,45.7416,45.6509,45.6648,14300.0
2005-03-03 10:00:00,65.49,65.6,65.37,65.4,5300.0,45.6927,45.7695,45.609,45.6299,5300.0
2005-03-03 10:30:00,65.32,65.41,65.3,65.39,35800.0,45.5741,45.6369,45.5602,45.6229,35800.0
2005-03-03 11:00:00,65.3,65.35,65.29,65.29,11300.0,45.5602,45.595,45.5532,45.5532,11300.0
2005-03-03 11:30:00,65.29,65.32,65.15,65.15,4500.0,45.5532,45.5741,45.4555,45.4555,4500.0
2005-03-03 12:00:00,65.11,65.11,65.0,65.01,36500.0,45.4276,45.4276,45.3508,45.3578,36500.0
2005-03-03 12:30:00,64.98,65.08,64.98,65.08,4100.0,45.3369,45.4067,45.3369,45.4067,4100.0
2005-03-03 13:00:00,65.1,65.29,65.09,65.22,13500.0,45.4206,45.5532,45.4136,45.5043,13500.0
2005-03-03 13:30:00,65.18,65.3,65.18,65.25,5100.0,45.4764,45.5602,45.4764,45.5253,5100.0
2005-03-03 14:00:00,65.25,65.4,65.25,65.39,14100.0,45.5253,45.6299,45.5253,45.6229,14100.0
2005-03-03 14:30:00,65.37,65.4,65.28,65.31,5900.0,45.609,45.6299,45.5462,45.5671,5900.0
2005-03-03 15:00:00,65.36,65.36,65.3,65.35,7500.0,45.602,45.602,45.5602,45.595,7500.0
2005-03-03 15:30:00,65.38,65.38,65.28,65.29,9200.0,45.616,45.616,45.5462,45.5532,9200.0
2005-03-03 16:00:00,65.27,65.27,65.27,65.27,4000.0,45.5392,45.5392,45.5392,45.5392,4000.0
2005-03-04 09:30:00,65.5,65.61,65.5,65.61,6000.0,45.6997,45.7764,45.6997,45.7764,6000.0
2005-03-04 10:00:00,65.75,65.92,65.75,65.78,25600.0,45.8741,45.9927,45.8741,45.8951,25600.0
2005-03-04 10:30:00,65.81,65.81,65.7,65.75,7000.0,45.916,45.916,45.8392,45.8741,7000.0
2005-03-04 11:00:00,65.71,65.71,65.65,65.71,5700.0,45.8462,45.8462,45.8044,45.8462,5700.0
2005-03-04 11:30:00,65.8,65.84,65.8,65.81,1800.0,45.909,45.9369,45.909,45.916,1800.0
2005-03-04 12:00:00,65.77,65.82,65.75,65.82,3200.0,45.8881,45.923,45.8741,45.923,3200.0
2005-03-04 12:30:00,65.77,65.9,65.77,65.9,2500.0,45.8881,45.9788,45.8881,45.9788,2500.0
2005-03-04 13:00:00,65.88,65.89,65.83,65.86,6000.0,45.9648,45.9718,45.9299,45.9509,6000.0
2005-03-04 13:30:00,65.79,66.0,65.79,66.0,11900.0,45.902,46.0486,45.902,46.0486,11900.0
2005-03-04 14:00:00,65.99,66.07,65.92,65.96,21500.0,46.0416,46.0974,45.9927,46.0206,21500.0
2005-03-04 14:30:00,65.91,66.0,65.9,65.96,9700.0,45.9858,46.0486,45.9788,46.0206,9700.0
2005-03-04 15:00:00,65.96,66.03,65.93,66.03,32800.0,46.0206,46.0695,45.9997,46.0695,32800.0
2005-03-04 15:30:00,65.94,66.0,65.84,65.92,108200.0,46.0067,46.0486,45.9369,45.9927,108200.0
2005-03-04 16:00:00,65.92,65.92,65.92,65.92,0.0,45.9927,45.9927,45.9927,45.9927,0.0
2005-03-07 09:30:00,65.85,66.15,65.85,66.15,9000.0,45.9439,46.1532,45.9439,46.1532,9000.0
2005-03-07 10:00:00,66.11,66.21,66.1,66.16,12800.0,46.1253,46.1951,46.1183,46.1602,12800.0
2005-03-07 10:30:00,66.12,66.14,66.07,66.09,1300.0,46.1323,46.1462,46.0974,46.1113,1300.0
2005-03-07 11:00:00,66.13,66.25,66.1,66.25,6200.0,46.1393,46.223,46.1183,46.223,6200.0
2005-03-07 11:30:00,66.25,66.32,66.25,66.25,6100.0,46.223,46.2718,46.223,46.223,6100.0
2005-03-07 12:00:00,66.23,66.29,66.22,66.22,9400.0,46.209,46.2509,46.202,46.202,9400.0
2005-03-07 12:30:00,66.26,66.26,66.17,66.25,2300.0,46.23,46.23,46.1672,46.223,2300.0
2005-03-07 13:00:00,66.27,66.27,66.17,66.17,2200.0,46.2369,46.2369,46.1672,46.1672,2200.0
2005-03-07 13:30:00,66.19,66.21,66.16,66.21,2700.0,46.1811,46.1951,46.1602,46.1951,2700.0
2005-03-07 14:00:00,66.24,66.24,66.13,66.13,11400.0,46.216,46.216,46.1393,46.1393,11400.0
2005-03-07 14:30:00,66.17,66.22,66.09,66.18,6300.0,46.1672,46.202,46.1113,46.1741,6300.0
2005-03-07 15:00:00,66.2,66.27,66.17,66.27,3300.0,46.1881,46.2369,46.1672,46.2369,3300.0
2005-03-07 15:30:00,66.21,66.21,66.05,66.05,3100.0,46.1951,46.1951,46.0834,46.0834,3100.0
2005-03-07 16:00:00,66.05,66.05,66.05,66.05,0.0,46.0834,46.0834,46.0834,46.0834,0.0
2005-03-08 09:30:00,66.0,66.14,66.0,66.06,15300.0,46.0486,46.1462,46.0486,46.0904,15300.0
2005-03-08 10:00:00,65.97,65.97,65.86,65.87,42400.0,46.0276,46.0276,45.9509,45.9578,42400.0
2005-03-08 10:30:00,65.93,65.95,65.83,65.95,4700.0,45.9997,46.0137,45.9299,46.0137,4700.0
2005-03-08 11:00:00,65.94,65.95,65.91,65.94,3600.0,46.0067,46.0137,45.9858,46.0067,3600.0
2005-03-08 11:30:00,65.94,65.97,65.9,65.93,11900.0,46.0067,46.0276,45.9788,45.9997,11900.0
2005-03-08 12:00:00,65.88,65.94,65.88,65.92,1800.0,45.9648,46.0067,45.9648,45.9927,1800.0
2005-03-08 12:30:00,65.94,65.98,65.92,65.96,2100.0,46.0067,46.0346,45.9927,46.0206,2100.0
2005-03-08 13:00:00,65.99,66.03,65.99,66.02,1000.0,46.0416,46.0695,46.0416,46.0625,1000.0
2005-03-08 13:30:00,65.99,66.02,65.94,65.94,5400.0,46.0416,46.0625,46.0067,46.0067,5400.0
2005-03-08 14:00:00,65.87,65.98,65.84,65.98,7300.0,45.9578,46.0346,45.9369,46.0346,7300.0
2005-03-08 14:30:00,65.96,66.02,65.92,65.92,2900.0,46.0206,46.0625,45.9927,45.9927,2900.0
2005-03-08 15:00:00,65.94,65.95,65.9,65.9,2900.0,46.0067,46.0137,45.9788,45.9788,2900.0
2005-03-08 15:30:00,65.88,65.88,65.73,65.81,18700.0,45.9648,45.9648,45.8602,45.916,18700.0
2005-03-08 16:00:00,65.81,65.81,65.81,65.81,0.0,45.916,45.916,45.916,45.916,0.0
2005-03-09 09:30:00,65.71,65.74,65.54,65.54,5200.0,45.8462,45.8671,45.7276,45.7276,5200.0
2005-03-09 10:00:00,65.57,65.57,65.45,65.57,22500.0,45.7485,45.7485,45.6648,45.7485,22500.0
2005-03-09 10:30:00,65.64,65.81,65.64,65.71,4700.0,45.7974,45.916,45.7974,45.8462,4700.0
2005-03-09 11:00:00,65.73,65.73,65.63,65.67,2000.0,45.8602,45.8602,45.7904,45.8183,2000.0
2005-03-09 11:30:00,65.63,65.68,65.62,65.62,6000.0,45.7904,45.8253,45.7834,45.7834,6000.0
2005-03-09 12:00:00,65.6,65.61,65.5,65.5,2000.0,45.7695,45.7764,45.6997,45.6997,2000.0
2005-03-09 12:30:00,65.58,65.58,65.48,65.48,3100.0,45.7555,45.7555,45.6857,45.6857,3100.0
2005-03-09 13:00:00,65.39,65.46,65.38,65.46,3000.0,45.6229,45.6718,45.616,45.6718,3000.0
2005-03-09 13:30:00,65.42,65.47,65.37,65.43,46700.0,45.6439,45.6788,45.609,45.6509,46700.0
2005-03-09 14:00:00,65.45,65.53,65.36,65.36,4200.0,45.6648,45.7206,45.602,45.602,4200.0
2005-03-09 14:30:00,65.38,65.44,65.37,65.44,2800.0,45.616,45.6578,45.609,45.6578,2800.0
2005-03-09 15:00:00,65.35,65.39,65.27,65.34,11600.0,45.595,45.6229,45.5392,45.5881,11600.0
2005-03-09 15:30:00,65.3,65.3,65.15,65.15,1100.0,45.5602,45.5602,45.4555,45.4555,1100.0
2005-03-09 16:00:00,65.13,65.13,65.13,65.13,200.0,45.4415,45.4415,45.4415,45.4415,200.0
2005-03-10 09:30:00,65.3,65.3,65.2,65.22,20000.0,45.5602,45.5602,45.4904,45.5043,20000.0
2005-03-10 10:00:00,65.26,65.26,65.13,65.13,5000.0,45.5322,45.5322,45.4415,45.4415,5000.0
2005-03-10 10:30:00,65.06,65.12,65.05,65.08,6200.0,45.3927,45.4346,45.3857,45.4067,6200.0
2005-03-10 11:00:00,65.0,65.0,64.86,64.88,14700.0,45.3508,45.3508,45.2532,45.2671,14700.0
2005-03-10 11:30:00,64.89,65.02,64.87,65.01,900.0,45.2741,45.3648,45.2601,45.3578,900.0
2005-03-10 12:00:00,65.0,65.01,64.98,65.01,1000.0,45.3508,45.3578,45.3369,45.3578,1000.0
2005-03-10 12:30:00,65.0,65.06,64.98,65.04,1800.0,45.3508,45.3927,45.3369,45.3788,1800.0
2005-03-10 13:00:00,65.08,65.14,65.06,65.14,48100.0,45.4067,45.4485,45.3927,45.4485,48100.0
2005-03-10 13:30:00,65.18,65.34,65.18,65.34,600.0,45.4764,45.5881,45.4764,45.5881,600.0
2005-03-10 14:00:00,65.24,65.28,65.22,65.22,5800.0,45.5183,45.5462,45.5043,45.5043,5800.0
2005-03-10 14:30:00,65.19,65.3,65.19,65.26,5500.0,45.4834,45.5602,45.4834,45.5322,5500.0
2005-03-10 15:00:00,65.1,65.18,65.07,65.14,8800.0,45.4206,45.4764,45.3997,45.4485,8800.0
2005-03-10 15:30:00,65.17,65.19,65.13,65.17,56200.0,45.4695,45.4834,45.4415,45.4695,56200.0
2005-03-10 16:00:00,65.19,65.22,65.19,65.22,15900.0,45.4834,45.5043,45.4834,45.5043,15900.0
2005-03-11 09:30:00,65.25,65.47,65.14,65.44,22500.0,45.5253,45.6788,45.4485,45.6578,22500.0
2005-03-11 10:00:00,65.43,65.43,65.17,65.25,13200.0,45.6509,45.6509,45.4695,45.5253,13200.0
2005-03-11 10:30:00,65.21,65.22,65.01,65.01,4800.0,45.4974,45.5043,45.3578,45.3578,4800.0
2005-03-11 11:00:00,65.04,65.11,65.0,65.09,8700.0,45.3788,45.4276,45.3508,45.4136,8700.0
2005-03-11 11:30:00,65.08,65.08,65.04,65.07,1200.0,45.4067,45.4067,45.3788,45.3997,1200.0
2005-03-11 12:00:00,65.02,65.09,65.02,65.07,500.0,45.3648,45.4136,45.3648,45.3997,500.0
2005-03-11 12:30:00,65.07,65.14,65.07,65.12,3800.0,45.3997,45.4485,45.3997,45.4346,3800.0
2005-03-11 13:00:00,65.04,65.08,65.01,65.08,5400.0,45.3788,45.4067,45.3578,45.4067,5400.0
2005-03-11 13:30:00,65.07,65.07,64.81,64.81,6000.0,45.3997,45.3997,45.2183,45.2183,6000.0
2005-03-11 14:00:00,64.85,64.97,64.85,64.97,5100.0,45.2462,45.3299,45.2462,45.3299,5100.0
2005-03-11 14:30:00,64.91,64.92,64.81,64.82,4000.0,45.2881,45.295,45.2183,45.2253,4000.0
2005-03-11 15:00:00,64.72,64.79,64.69,64.72,20700.0,45.1555,45.2043,45.1346,45.1555,20700.0
2005-03-11 15:30:00,64.68,64.88,64.68,64.88,29900.0,45.1276,45.2671,45.1276,45.2671,29900.0
2005-03-11 16:00:00,64.88,64.88,64.88,64.88,0.0,45.2671,45.2671,45.2671,45.2671,0.0
2005-03-14 09:30:00,65.05,65.05,64.9,64.94,5600.0,45.3857,45.3857,45.2811,45.309,5600.0
2005-03-14 10:00:00,64.9,65.0,64.9,65.0,2600.0,45.2811,45.3508,45.2811,45.3508,2600.0
2005-03-14 10:30:00,65.0,65.06,64.96,65.02,2400.0,45.3508,45.3927,45.3229,45.3648,2400.0
2005-03-14 11:00:00,65.03,65.03,64.98,65.02,13000.0,45.3718,45.3718,45.3369,45.3648,13000.0
2005-03-14 11:30:00,65.0,65.02,64.92,65.02,15300.0,45.3508,45.3648,45.295,45.3648,15300.0
2005-03-14 12:00:00,64.98,65.05,64.98,65.03,900.0,45.3369,45.3857,45.3369,45.3718,900.0
2005-03-14 12:30:00,65.0,65.0,64.98,64.98,1200.0,45.3508,45.3508,45.3369,45.3369,1200.0
2005-03-14 13:00:00,64.96,64.97,64.9,64.9,1000.0,45.3229,45.3299,45.2811,45.2811,1000.0
2005-03-14 13:30:00,64.81,64.9,64.81,64.82,5700.0,45.2183,45.2811,45.2183,45.2253,5700.0
2005-03-14 14:00:00,64.89,64.92,64.84,64.85,2300.0,45.2741,45.295,45.2392,45.2462,2300.0
2005-03-14 14:30:00,64.83,64.93,64.83,64.93,10800.0,45.2322,45.302,45.2322,45.302,10800.0
2005-03-14 15:00:00,64.93,65.1,64.93,65.1,12800.0,45.302,45.4206,45.302,45.4206,12800.0
2005-03-14 15:30:00,65.15,65.19,65.09,65.15,16000.0,45.4555,45.4834,45.4136,45.4555,16000.0
2005-03-14 16:00:00,65.24,65.28,65.24,65.28,500.0,45.5183,45.5462,45.5183,45.5462,500.0
2005-03-15 09:30:00,65.47,65.49,65.41,65.41,3300.0,45.6788,45.6927,45.6369,45.6369,3300.0
2005-03-15 10:00:00,65.36,65.36,65.28,65.32,1500.0,45.602,45.602,45.5462,45.5741,1500.0
2005-03-15 10:30:00,65.32,65.39,65.32,65.39,39900.0,45.5741,45.6229,45.5741,45.6229,39900.0
2005-03-15 11:00:00,65.36,65.37,65.26,65.26,1500.0,45.602,45.609,45.5322,45.5322,1500.0
2005-03-15 11:30:00,65.24,65.24,65.08,65.13,5500.0,45.5183,45.5183,45.4067,45.4415,5500.0
2005-03-15 12:00:00,65.03,65.1,65.03,65.1,5200.0,45.3718,45.4206,45.3718,45.4206,5200.0
2005-03-15 12:30:00,65.09,65.11,65.02,65.07,3900.0,45.4136,45.4276,45.3648,45.3997,3900.0
2005-03-15 13:00:00,65.12,65.12,65.0,65.0,1600.0,45.4346,45.4346,45.3508,45.3508,1600.0
2005-03-15 13:30:00,65.0,65.0,64.91,64.96,3600.0,45.3508,45.3508,45.2881,45.3229,3600.0
2005-03-15 14:00:00,65.05,65.05,64.91,64.97,4900.0,45.3857,45.3857,45.2881,45.3299,4900.0
2005-03-15 14:30:00,64.96,65.02,64.87,65.02,9900.0,45.3229,45.3648,45.2601,45.3648,9900.0
2005-03-15 15:00:00,64.96,65.01,64.87,64.9,8900.0,45.3229,45.3578,45.2601,45.2811,8900.0
2005-03-15 15:30:00,64.88,64.88,64.8,64.8,10900.0,45.2671,45.2671,45.2113,45.2113,10900.0
2005-03-15 16:00:00,64.84,64.84,64.84,64.84,200.0,45.2392,45.2392,45.2392,45.2392,200.0
2005-03-16 09:30:00,64.66,64.66,64.5,64.55,20000.0,45.1136,45.1136,45.002,45.0369,20000.0
2005-03-16 10:00:00,64.6,64.6,64.56,64.56,1300.0,45.0718,45.0718,45.0439,45.0439,1300.0
2005-03-16 10:30:00,64.52,64.54,64.34,64.38,13200.0,45.0159,45.0299,44.8904,44.9183,13200.0
2005-03-16 11:00:00,64.35,64.43,64.28,64.31,8500.0,44.8973,44.9532,44.8485,44.8694,8500.0
2005-03-16 11:30:00,64.34,64.41,64.34,64.39,15200.0,44.8904,44.9392,44.8904,44.9252,15200.0
2005-03-16 12:00:00,64.39,64.42,64.35,64.35,8500.0,44.9252,44.9462,44.8973,44.8973,8500.0
2005-03-16 12:30:00,64.38,64.4,64.35,64.4,10700.0,44.9183,44.9322,44.8973,44.9322,10700.0
2005-03-16 13:00:00,64.47,64.52,64.43,64.43,15700.0,44.9811,45.0159,44.9532,44.9532,15700.0
2005-03-16 13:30:00,64.44,64.44,64.29,64.29,6900.0,44.9601,44.9601,44.8555,44.8555,6900.0
2005-03-16 14:00:00,64.26,64.3,64.24,64.26,9500.0,44.8345,44.8625,44.8206,44.8345,9500.0
2005-03-16 14:30:00,64.28,64.31,64.17,64.17,5300.0,44.8485,44.8694,44.7717,44.7717,5300.0
2005-03-16 15:00:00,64.2,64.27,64.12,64.15,11800.0,44.7927,44.8415,44.7369,44.7578,11800.0
2005-03-16 15:30:00,64.15,64.27,64.15,64.27,9400.0,44.7578,44.8415,44.7578,44.8415,9400.0
2005-03-16 16:00:00,64.27,64.27,64.27,64.27,0.0,44.8415,44.8415,44.8415,44.8415,0.0
2005-03-17 09:30:00,64.3,64.3,64.22,64.23,6800.0,44.8625,44.8625,44.8066,44.8136,6800.0
2005-03-17 10:00:00,64.15,64.3,64.15,64.27,22400.0,44.7578,44.8625,44.7578,44.8415,22400.0
2005-03-17 10:30:00,64.32,64.35,64.28,64.35,5700.0,44.8764,44.8973,44.8485,44.8973,5700.0
2005-03-17 11:00:00,64.4,64.44,64.38,64.42,9300.0,44.9322,44.9601,44.9183,44.9462,9300.0
2005-03-17 11:30:00,64.4,64.44,64.4,64.44,1200.0,44.9322,44.9601,44.9322,44.9601,1200.0
2005-03-17 12:00:00,64.39,64.42,64.39,64.42,1100.0,44.9252,44.9462,44.9252,44.9462,1100.0
2005-03-17 12:30:00,64.46,64.51,64.4,64.4,1300.0,44.9741,45.009,44.9322,44.9322,1300.0
2005-03-17 13:00:00,64.4,64.4,64.38,64.38,800.0,44.9322,44.9322,44.9183,44.9183,800.0
2005-03-17 13:30:00,64.35,64.41,64.34,64.37,4300.0,44.8973,44.9392,44.8904,44.9113,4300.0
2005-03-17 14:00:00,64.35,64.35,64.22,64.34,3700.0,44.8973,44.8973,44.8066,44.8904,3700.0
2005-03-17 14:30:00,64.43,64.45,64.4,64.44,7000.0,44.9532,44.9671,44.9322,44.9601,7000.0
2005-03-17 15:00:00,64.4,64.48,64.4,64.47,5000.0,44.9322,44.988,44.9322,44.9811,5000.0
2005-03-17 15:30:00,64.47,64.48,64.35,64.35,50400.0,44.9811,44.988,44.8973,44.8973,50400.0
2005-03-17 16:00:00,64.35,64.35,64.35,64.35,0.0,44.8973,44.8973,44.8973,44.8973,0.0
2005-03-18 09:30:00,64.5,64.5,64.24,64.24,37700.0,45.002,45.002,44.8206,44.8206,37700.0
2005-03-18 10:00:00,64.23,64.35,64.23,64.29,13000.0,44.8136,44.8973,44.8136,44.8555,13000.0
2005-03-18 10:30:00,64.25,64.25,64.1,64.16,117800.0,44.8276,44.8276,44.7229,44.7648,117800.0
2005-03-18 11:00:00,64.18,64.28,64.17,64.25,3700.0,44.7787,44.8485,44.7717,44.8276,3700.0
2005-03-18 11:30:00,64.27,64.28,64.14,64.23,13000.0,44.8415,44.8485,44.7508,44.8136,13000.0
2005-03-18 12:00:00,64.21,64.25,64.2,64.24,1000.0,44.7997,44.8276,44.7927,44.8206,1000.0
2005-03-18 12:30:00,64.24,64.24,64.16,64.16,1900.0,44.8206,44.8206,44.7648,44.7648,1900.0
2005-03-18 13:00:00,64.15,64.15,64.02,64.06,10100.0,44.7578,44.7578,44.6671,44.695,10100.0
2005-03-18 13:30:00,64.09,64.09,63.94,63.98,5600.0,44.7159,44.7159,44.6113,44.6392,5600.0
2005-03-18 14:00:00,64.04,64.11,64.0,64.1,9600.0,44.681,44.7299,44.6531,44.7229,9600.0
2005-03-18 14:30:00,64.13,64.17,64.01,64.02,13000.0,44.7438,44.7717,44.6601,44.6671,13000.0
2005-03-18 15:00:00,64.02,64.07,63.94,64.06,2700.0,44.6671,44.702,44.6113,44.695,2700.0
2005-03-18 15:30:00,64.09,64.29,64.07,64.26,6600.0,44.7159,44.8555,44.702,44.8345,6600.0
2005-03-18 16:00:00,64.26,64.26,64.26,64.26,0.0,44.8345,44.8345,44.8345,44.8345,0.0
2005-03-21 09:30:00,64.34,64.34,64.16,64.22,3700.0,44.8904,44.8904,44.7648,44.8066,3700.0
2005-03-21 10:00:00,64.16,64.21,63.97,63.97,8600.0,44.7648,44.7997,44.6322,44.6322,8600.0
2005-03-21 10:30:00,63.91,63.91,63.82,63.83,6400.0,44.5903,44.5903,44.5276,44.5345,6400.0
2005-03-21 11:00:00,63.89,63.89,63.75,63.81,9700.0,44.5764,44.5764,44.4787,44.5206,9700.0
2005-03-21 11:30:00,63.8,63.93,63.8,63.92,2700.0,44.5136,44.6043,44.5136,44.5973,2700.0
2005-03-21 12:00:00,63.97,64.11,63.97,64.1,2900.0,44.6322,44.7299,44.6322,44.7229,2900.0
2005-03-21 12:30:00,64.06,64.1,64.05,64.05,600.0,44.695,44.7229,44.688,44.688,600.0
2005-03-21 13:00:00,64.0,64.07,63.96,64.0,1200.0,44.6531,44.702,44.6252,44.6531,1200.0
2005-03-21 13:30:00,63.96,64.06,63.96,64.06,1700.0,44.6252,44.695,44.6252,44.695,1700.0
2005-03-21 14:00:00,64.01,64.01,63.92,63.97,4200.0,44.6601,44.6601,44.5973,44.6322,4200.0
2005-03-21 14:30:00,63.97,64.1,63.97,64.01,5400.0,44.6322,44.7229,44.6322,44.6601,5400.0
2005-03-21 15:00:00,64.1,64.2,64.07,64.17,7000.0,44.7229,44.7927,44.702,44.7717,7000.0
2005-03-21 15:30:00,64.14,64.14,64.0,64.0,3700.0,44.7508,44.7508,44.6531,44.6531,3700.0
2005-03-21 16:00:00,64.01,64.01,64.01,64.01,100.0,44.6601,44.6601,44.6601,44.6601,100.0
2005-03-22 09:30:00,64.16,64.19,64.11,64.16,25300.0,44.7648,44.7857,44.7299,44.7648,25300.0
2005-03-22 10:00:00,64.14,64.18,64.1,64.16,3900.0,44.7508,44.7787,44.7229,44.7648,3900.0
2005-03-22 10:30:00,64.19,64.24,64.15,64.22,25400.0,44.7857,44.8206,44.7578,44.8066,25400.0
2005-03-22 11:00:00,64.2,64.2,64.17,64.17,2500.0,44.7927,44.7927,44.7717,44.7717,2500.0
2005-03-22 11:30:00,64.22,64.22,64.17,64.19,1500.0,44.8066,44.8066,44.7717,44.7857,1500.0
2005-03-22 12:00:00,64.22,64.24,64.19,64.22,49200.0,44.8066,44.8206,44.7857,44.8066,49200.0
2005-03-22 12:30:00,64.26,64.27,64.26,64.27,1800.0,44.8345,44.8415,44.8345,44.8415,1800.0
2005-03-22 13:00:00,64.21,64.28,64.21,64.28,1400.0,44.7997,44.8485,44.7997,44.8485,1400.0
2005-03-22 13:30:00,64.27,64.32,64.23,64.32,4800.0,44.8415,44.8764,44.8136,44.8764,4800.0
2005-03-22 14:00:00,64.32,64.35,64.05,64.11,15600.0,44.8764,44.8973,44.688,44.7299,15600.0
2005-03-22 14:30:00,64.14,64.14,63.73,63.82,17400.0,44.7508,44.7508,44.4648,44.5276,17400.0
2005-03-22 15:00:00,63.8,63.81,63.59,63.59,10200.0,44.5136,44.5206,44.3671,44.3671,10200.0
2005-03-22 15:30:00,63.63,63.63,63.44,63.45,94600.0,44.395,44.395,44.2624,44.2694,94600.0
2005-03-22 16:00:00,63.44,63.44,63.39,63.39,2800.0,44.2624,44.2624,44.2275,44.2275,2800.0
2005-03-23 09:30:00,63.42,63.42,63.18,63.28,35800.0,44.2485,44.2485,44.081,44.1508,35800.0
2005-03-23 10:00:00,63.28,63.44,63.25,63.3,16500.0,44.1508,44.2624,44.1299,44.1647,16500.0
2005-03-23 10:30:00,63.3,63.38,63.22,63.38,5600.0,44.1647,44.2206,44.1089,44.2206,5600.0
2005-03-23 11:00:00,63.38,63.48,63.35,63.45,5000.0,44.2206,44.2903,44.1996,44.2694,5000.0
2005-03-23 11:30:00,63.49,63.49,63.34,63.37,3600.0,44.2973,44.2973,44.1927,44.2136,3600.0
2005-03-23 12:00:00,63.39,63.51,63.39,63.5,8400.0,44.2275,44.3113,44.2275,44.3043,8400.0
2005-03-23 12:30:00,63.5,63.52,63.47,63.52,4200.0,44.3043,44.3182,44.2834,44.3182,4200.0
2005-03-23 13:00:00,63.52,63.53,63.47,63.47,1900.0,44.3182,44.3252,44.2834,44.2834,1900.0
2005-03-23 13:30:00,63.41,63.59,63.4,63.53,2800.0,44.2415,44.3671,44.2345,44.3252,2800.0
2005-03-23 14:00:00,63.54,63.57,63.5,63.56,4600.0,44.3322,44.3531,44.3043,44.3461,4600.0
2005-03-23 14:30:00,63.57,63.57,63.44,63.44,6500.0,44.3531,44.3531,44.2624,44.2624,6500.0
2005-03-23 15:00:00,63.47,63.49,63.41,63.44,15500.0,44.2834,44.2973,44.2415,44.2624,15500.0
2005-03-23 15:30:00,63.52,63.54,63.33,63.33,20800.0,44.3182,44.3322,44.1857,44.1857,20800.0
2005-03-23 16:00:00,63.4,63.44,63.4,63.44,800.0,44.2345,44.2624,44.2345,44.2624,800.0
2005-03-24 09:30:00,63.16,63.24,63.16,63.24,3400.0,44.3906,44.4469,44.3906,44.4469,3400.0
2005-03-24 10:00:00,63.29,63.31,63.18,63.18,91000.0,44.482,44.4961,44.4047,44.4047,91000.0
2005-03-24 10:30:00,63.19,63.26,63.19,63.23,600.0,44.4117,44.4609,44.4117,44.4398,600.0
2005-03-24 11:00:00,63.18,63.18,63.07,63.09,5900.0,44.4047,44.4047,44.3274,44.3414,5900.0
2005-03-24 11:30:00,63.1,63.19,63.1,63.19,6500.0,44.3485,44.4117,44.3485,44.4117,6500.0
2005-03-24 12:00:00,63.16,63.24,63.12,63.2,6200.0,44.3906,44.4469,44.3625,44.4188,6200.0
2005-03-24 12:30:00,63.2,63.36,63.2,63.34,9700.0,44.4188,44.5312,44.4188,44.5172,9700.0
2005-03-24 13:00:00,63.3,63.3,63.2,63.21,4200.0,44.489,44.489,44.4188,44.4258,4200.0
2005-03-24 13:30:00,63.2,63.24,63.16,63.19,2400.0,44.4188,44.4469,44.3906,44.4117,2400.0
2005-03-24 14:00:00,63.16,63.29,63.16,63.26,12600.0,44.3906,44.482,44.3906,44.4609,12600.0
2005-03-24 14:30:00,63.26,63.27,63.18,63.24,4000.0,44.4609,44.468,44.4047,44.4469,4000.0
2005-03-24 15:00:00,63.19,63.22,63.1,63.15,18000.0,44.4117,44.4328,44.3485,44.3836,18000.0
2005-03-24 15:30:00,63.11,63.11,62.99,63.0,23000.0,44.3555,44.3555,44.2712,44.2782,23000.0
2005-03-24 16:00:00,63.0,63.0,62.92,62.92,2400.0,44.2782,44.2782,44.222,44.222,2400.0
2005-03-28 09:30:00,63.18,63.24,63.15,63.22,18200.0,44.4047,44.4469,44.3836,44.4328,18200.0
2005-03-28 10:00:00,63.2,63.25,63.14,63.2,12100.0,44.4188,44.4539,44.3766,44.4188,12100.0
2005-03-28 10:30:00,63.31,63.31,63.24,63.24,8400.0,44.4961,44.4961,44.4469,44.4469,8400.0
2005-03-28 11:00:00,63.25,63.26,63.21,63.21,1100.0,44.4539,44.4609,44.4258,44.4258,1100.0
2005-03-28 11:30:00,63.22,63.22,63.12,63.14,13000.0,44.4328,44.4328,44.3625,44.3766,13000.0
2005-03-28 12:00:00,63.16,63.16,63.06,63.15,10400.0,44.3906,44.3906,44.3204,44.3836,10400.0
2005-03-28 12:30:00,63.17,63.17,63.13,63.13,10400.0,44.3977,44.3977,44.3696,44.3696,10400.0
2005-03-28 13:00:00,63.15,63.2,63.15,63.18,45900.0,44.3836,44.4188,44.3836,44.4047,45900.0
2005-03-28 13:30:00,63.17,63.25,63.16,63.2,41700.0,44.3977,44.4539,44.3906,44.4188,41700.0
2005-03-28 14:00:00,63.2,63.2,63.14,63.19,1200.0,44.4188,44.4188,44.3766,44.4117,1200.0
2005-03-28 14:30:00,63.25,63.3,63.24,63.3,2600.0,44.4539,44.489,44.4469,44.489,2600.0
2005-03-28 15:00:00,63.26,63.3,63.2,63.21,11800.0,44.4609,44.489,44.4188,44.4258,11800.0
2005-03-28 15:30:00,63.19,63.19,63.09,63.09,9900.0,44.4117,44.4117,44.3414,44.3414,9900.0
2005-03-28 16:00:00,63.09,63.09,63.09,63.09,0.0,44.3414,44.3414,44.3414,44.3414,0.0
2005-03-29 09:30:00,62.98,63.02,62.85,63.01,7900.0,44.2641,44.2922,44.1728,44.2852,7900.0
2005-03-29 10:00:00,63.01,63.22,62.98,63.19,18200.0,44.2852,44.4328,44.2641,44.4117,18200.0
2005-03-29 10:30:00,63.18,63.3,63.18,63.25,8000.0,44.4047,44.489,44.4047,44.4539,8000.0
2005-03-29 11:00:00,63.27,63.27,63.18,63.21,5000.0,44.468,44.468,44.4047,44.4258,5000.0
2005-03-29 11:30:00,63.21,63.25,63.17,63.19,9500.0,44.4258,44.4539,44.3977,44.4117,9500.0
2005-03-29 12:00:00,63.19,63.24,63.11,63.15,4500.0,44.4117,44.4469,44.3555,44.3836,4500.0
2005-03-29 12:30:00,63.12,63.14,63.03,63.05,5300.0,44.3625,44.3766,44.2993,44.3133,5300.0
2005-03-29 13:00:00,63.06,63.06,62.84,62.88,11400.0,44.3204,44.3204,44.1657,44.1939,11400.0
2005-03-29 13:30:00,62.91,62.95,62.81,62.81,11200.0,44.2149,44.2431,44.1447,44.1447,11200.0
2005-03-29 14:00:00,62.8,62.8,62.64,62.72,15000.0,44.1376,44.1376,44.0252,44.0814,15000.0
2005-03-29 14:30:00,62.68,62.77,62.65,62.77,14500.0,44.0533,44.1165,44.0322,44.1165,14500.0
2005-03-29 15:00:00,62.75,62.78,62.59,62.64,108700.0,44.1025,44.1236,43.99,44.0252,108700.0
2005-03-29 15:30:00,62.59,62.73,62.48,62.54,16600.0,43.99,44.0884,43.9127,43.9549,16600.0
2005-03-29 16:00:00,62.58,62.58,62.58,62.58,2000.0,43.983,43.983,43.983,43.983,2000.0
2005-03-30 09:30:00,62.79,62.84,62.78,62.78,10500.0,44.1306,44.1657,44.1236,44.1236,10500.0
2005-03-30 10:00:00,62.82,62.96,62.82,62.85,7200.0,44.1517,44.2501,44.1517,44.1728,7200.0
2005-03-30 10:30:00,62.98,63.04,62.97,62.99,9500.0,44.2641,44.3063,44.2571,44.2712,9500.0
2005-03-30 11:00:00,62.99,63.02,62.97,62.99,10100.0,44.2712,44.2922,44.2571,44.2712,10100.0
2005-03-30 11:30:00,63.03,63.15,63.0,63.15,5400.0,44.2993,44.3836,44.2782,44.3836,5400.0
2005-03-30 12:00:00,63.18,63.24,63.16,63.24,24200.0,44.4047,44.4469,44.3906,44.4469,24200.0
2005-03-30 12:30:00,63.28,63.28,63.28,63.28,600.0,44.475,44.475,44.475,44.475,600.0
2005-03-30 13:00:00,63.25,63.27,63.23,63.27,5200.0,44.4539,44.468,44.4398,44.468,5200.0
2005-03-30 13:30:00,63.28,63.28,63.17,63.18,4800.0,44.475,44.475,44.3977,44.4047,4800.0
2005-03-30 14:00:00,63.25,63.29,63.15,63.15,5900.0,44.4539,44.482,44.3836,44.3836,5900.0
2005-03-30 14:30:00,63.21,63.24,63.13,63.19,22000.0,44.4258,44.4469,44.3696,44.4117,22000.0
2005-03-30 15:00:00,63.28,63.31,63.25,63.31,800.0,44.475,44.4961,44.4539,44.4961,800.0
2005-03-30 15:30:00,63.3,63.44,63.24,63.44,12000.0,44.489,44.5874,44.4469,44.5874,12000.0
2005-03-30 16:00:00,63.44,63.44,63.44,63.44,0.0,44.5874,44.5874,44.5874,44.5874,0.0
2005-03-31 09:30:00,63.36,63.62,63.36,63.61,74500.0,44.5312,44.7139,44.5312,44.7069,74500.0
2005-03-31 10:00:00,63.52,63.52,63.41,63.42,8400.0,44.6437,44.6437,44.5664,44.5734,8400.0
2005-03-31 10:30:00,63.49,63.52,63.4,63.41,3400.0,44.6226,44.6437,44.5593,44.5664,3400.0
2005-03-31 11:00:00,63.45,63.53,63.45,63.53,3400.0,44.5945,44.6507,44.5945,44.6507,3400.0
2005-03-31 11:30:00,63.55,63.55,63.44,63.48,1900.0,44.6647,44.6647,44.5874,44.6156,1900.0
2005-03-31 12:00:00,63.49,63.49,63.34,63.4,5500.0,44.6226,44.6226,44.5172,44.5593,5500.0
2005-03-31 12:30:00,63.42,63.42,63.39,63.41,13900.0,44.5734,44.5734,44.5523,44.5664,13900.0
2005-03-31 13:00:00,63.4,63.45,63.4,63.44,12600.0,44.5593,44.5945,44.5593,44.5874,12600.0
2005-03-31 13:30:00,63.44,63.47,63.4,63.44,5900.0,44.5874,44.6085,44.5593,44.5874,5900.0
2005-03-31 14:00:00,63.44,63.51,63.4,63.49,4100.0,44.5874,44.6366,44.5593,44.6226,4100.0
2005-03-31 14:30:00,63.56,63.59,63.53,63.54,4900.0,44.6718,44.6929,44.6507,44.6577,4900.0
2005-03-31 15:00:00,63.52,63.56,63.52,63.55,1600.0,44.6437,44.6718,44.6437,44.6647,1600.0
2005-03-31 15:30:00,63.51,63.51,63.44,63.45,2600.0,44.6366,44.6366,44.5874,44.5945,2600.0
2005-03-31 16:00:00,63.41,63.41,63.4,63.4,800.0,44.5664,44.5664,44.5593,44.5593,800.0
2005-04-01 09:30:00,63.81,63.95,63.8,63.9,30400.0,44.8475,44.9459,44.8405,44.9107,30400.0
2005-04-01 10:00:00,63.87,63.89,63.37,63.4,426000.0,44.8897,44.9037,44.5382,44.5593,426000.0
2005-04-01 10:30:00,63.42,63.52,63.27,63.27,6300.0,44.5734,44.6437,44.468,44.468,6300.0
2005-04-01 11:00:00,63.25,63.35,63.24,63.35,19400.0,44.4539,44.5242,44.4469,44.5242,19400.0
2005-04-01 11:30:00,63.35,63.4,63.35,63.36,12500.0,44.5242,44.5593,44.5242,44.5312,12500.0
2005-04-01 12:00:00,63.31,63.35,63.13,63.13,7900.0,44.4961,44.5242,44.3696,44.3696,7900.0
2005-04-01 12:30:00,63.1,63.16,63.03,63.03,2800.0,44.3485,44.3906,44.2993,44.2993,2800.0
2005-04-01 13:00:00,63.05,63.13,63.03,63.06,9900.0,44.3133,44.3696,44.2993,44.3204,9900.0
2005-04-01 13:30:00,63.01,63.03,62.9,62.91,3400.0,44.2852,44.2993,44.2079,44.2149,3400.0
2005-04-01 14:00:00,62.9,63.0,62.89,62.94,6700.0,44.2079,44.2782,44.2009,44.236,6700.0
2005-04-01 14:30:00,63.0,63.0,62.9,62.94,2800.0,44.2782,44.2782,44.2079,44.236,2800.0
2005-04-01 15:00:00,62.9,63.02,62.86,62.92,6200.0,44.2079,44.2922,44.1798,44.222,6200.0
2005-04-01 15:30:00,63.01,63.11,63.0,63.04,12100.0,44.2852,44.3555,44.2782,44.3063,12100.0
2005-04-01 16:00:00,63.15,63.15,63.15,63.15,200.0,44.3836,44.3836,44.3836,44.3836,200.0
2005-04-04 09:30:00,63.1,63.1,62.95,62.96,5800.0,44.3485,44.3485,44.2431,44.2501,5800.0
2005-04-04 10:00:00,62.93,62.94,62.86,62.86,4800.0,44.229,44.236,44.1798,44.1798,4800.0
2005-04-04 10:30:00,62.87,62.96,62.87,62.95,3700.0,44.1868,44.2501,44.1868,44.2431,3700.0
2005-04-04 11:00:00,63.0,63.03,62.92,62.93,6100.0,44.2782,44.2993,44.222,44.229,6100.0
2005-04-04 11:30:00,62.92,62.96,62.9,62.96,1300.0,44.222,44.2501,44.2079,44.2501,1300.0
2005-04-04 12:00:00,62.95,62.95,62.82,62.82,8000.0,44.2431,44.2431,44.1517,44.1517,8000.0
2005-04-04 12:30:00,62.88,62.96,62.88,62.96,2800.0,44.1939,44.2501,44.1939,44.2501,2800.0
2005-04-04 13:00:00,62.83,62.83,62.74,62.74,4200.0,44.1587,44.1587,44.0955,44.0955,4200.0
2005-04-04 13:30:00,62.87,63.07,62.87,63.07,2400.0,44.1868,44.3274,44.1868,44.3274,2400.0
2005-04-04 14:00:00,63.11,63.12,63.06,63.06,3900.0,44.3555,44.3625,44.3204,44.3204,3900.0
2005-04-04 14:30:00,63.19,63.24,63.15,63.24,4900.0,44.4117,44.4469,44.3836,44.4469,4900.0
2005-04-04 15:00:00,63.2,63.29,63.17,63.29,4800.0,44.4188,44.482,44.3977,44.482,4800.0
2005-04-04 15:30:00,63.24,63.33,63.22,63.22,3800.0,44.4469,44.5101,44.4328,44.4328,3800.0
2005-04-04 16:00:00,63.22,63.22,63.22,63.22,0.0,44.4328,44.4328,44.4328,44.4328,0.0
2005-04-05 09:30:00,63.4,63.5,63.4,63.5,2500.0,44.5593,44.6296,44.5593,44.6296,2500.0
2005-04-05 10:00:00,63.5,63.55,63.48,63.48,7900.0,44.6296,44.6647,44.6156,44.6156,7900.0
2005-04-05 10:30:00,63.49,63.6,63.49,63.53,5600.0,44.6226,44.6999,44.6226,44.6507,5600.0
2005-04-05 11:00:00,63.46,63.47,63.42,63.42,2700.0,44.6015,44.6085,44.5734,44.5734,2700.0
2005-04-05 11:30:00,63.44,63.48,63.4,63.4,6600.0,44.5874,44.6156,44.5593,44.5593,6600.0
2005-04-05 12:00:00,63.41,63.48,63.41,63.48,1700.0,44.5664,44.6156,44.5664,44.6156,1700.0
2005-04-05 12:30:00,63.48,63.48,63.48,63.48,0.0,44.6156,44.6156,44.6156,44.6156,0.0
2005-04-05 13:00:00,63.47,63.55,63.45,63.46,3200.0,44.6085,44.6647,44.5945,44.6015,3200.0
2005-04-05 13:30:00,63.45,63.53,63.39,63.52,76000.0,44.5945,44.6507,44.5523,44.6437,76000.0
2005-04-05 14:00:00,63.46,63.47,63.24,63.45,13200.0,44.6015,44.6085,44.4469,44.5945,13200.0
2005-04-05 14:30:00,63.41,63.5,63.41,63.46,4500.0,44.5664,44.6296,44.5664,44.6015,4500.0
2005-04-05 15:00:00,63.42,63.49,63.42,63.49,16300.0,44.5734,44.6226,44.5734,44.6226,16300.0
2005-04-05 15:30:00,63.48,63.51,63.45,63.48,10000.0,44.6156,44.6366,44.5945,44.6156,10000.0
2005-04-05 16:00:00,63.52,63.52,63.52,63.52,100.0,44.6437,44.6437,44.6437,44.6437,100.0
2005-04-06 09:30:00,63.71,63.71,63.59,63.62,7700.0,44.7772,44.7772,44.6929,44.7139,7700.0
2005-04-06 10:00:00,63.64,63.66,63.64,63.65,2900.0,44.728,44.7421,44.728,44.735,2900.0
2005-04-06 10:30:00,63.65,63.75,63.61,63.74,21700.0,44.735,44.8053,44.7069,44.7983,21700.0
2005-04-06 11:00:00,63.8,63.88,63.73,63.85,67600.0,44.8405,44.8967,44.7913,44.8756,67600.0
2005-04-06 11:30:00,63.88,63.93,63.77,63.77,42900.0,44.8967,44.9318,44.8194,44.8194,42900.0
2005-04-06 12:00:00,63.76,63.85,63.75,63.85,10500.0,44.8123,44.8756,44.8053,44.8756,10500.0
2005-04-06 12:30:00,63.79,63.89,63.78,63.81,4700.0,44.8334,44.9037,44.8264,44.8475,4700.0
2005-04-06 13:00:00,63.83,63.88,63.81,63.84,4000.0,44.8615,44.8967,44.8475,44.8686,4000.0
2005-04-06 13:30:00,63.82,63.82,63.63,63.64,7100.0,44.8545,44.8545,44.721,44.728,7100.0
2005-04-06 14:00:00,63.73,63.73,63.71,63.73,900.0,44.7913,44.7913,44.7772,44.7913,900.0
2005-04-06 14:30:00,63.8,63.8,63.69,63.69,1700.0,44.8405,44.8405,44.7631,44.7631,1700.0
2005-04-06 15:00:00,63.66,63.71,63.54,63.58,5100.0,44.7421,44.7772,44.6577,44.6858,5100.0
2005-04-06 15:30:00,63.54,63.63,63.54,63.6,17700.0,44.6577,44.721,44.6577,44.6999,17700.0
2005-04-06 16:00:00,63.62,63.62,63.6,63.6,200.0,44.7139,44.7139,44.6999,44.6999,200.0
2005-04-07 09:30:00,63.64,63.64,63.6,63.64,2100.0,44.728,44.728,44.6999,44.728,2100.0
2005-04-07 10:00:00,63.6,63.74,63.6,63.69,6800.0,44.6999,44.7983,44.6999,44.7631,6800.0
2005-04-07 10:30:00,63.74,63.81,63.73,63.81,19900.0,44.7983,44.8475,44.7913,44.8475,19900.0
2005-04-07 11:00:00,63.85,63.86,63.83,63.83,2800.0,44.8756,44.8826,44.8615,44.8615,2800.0
2005-04-07 11:30:00,63.83,63.85,63.8,63.8,3900.0,44.8615,44.8756,44.8405,44.8405,3900.0
2005-04-07 12:00:00,63.84,63.87,63.79,63.79,5700.0,44.8686,44.8897,44.8334,44.8334,5700.0
2005-04-07 12:30:00,63.89,64.01,63.89,63.97,3400.0,44.9037,44.988,44.9037,44.9599,3400.0
2005-04-07 13:00:00,63.85,63.85,63.81,63.85,1500.0,44.8756,44.8756,44.8475,44.8756,1500.0
2005-04-07 13:30:00,63.88,63.88,63.74,63.78,7600.0,44.8967,44.8967,44.7983,44.8264,7600.0
2005-04-07 14:00:00,63.79,63.84,63.75,63.81,10700.0,44.8334,44.8686,44.8053,44.8475,10700.0
2005-04-07 14:30:00,63.86,64.0,63.86,63.98,11400.0,44.8826,44.981,44.8826,44.967,11400.0
2005-04-07 15:00:00,64.01,64.03,63.94,63.97,11400.0,44.988,45.0021,44.9389,44.9599,11400.0
2005-04-07 15:30:00,64.02,64.07,63.89,64.02,32000.0,44.9951,45.0302,44.9037,44.9951,32000.0
2005-04-07 16:00:00,64.02,64.02,64.02,64.02,0.0,44.9951,44.9951,44.9951,44.9951,0.0
2005-04-08 09:30:00,64.1,64.1,63.97,63.97,3300.0,45.0513,45.0513,44.9599,44.9599,3300.0
2005-04-08 10:00:00,63.93,63.95,63.79,63.83,5700.0,44.9318,44.9459,44.8334,44.8615,5700.0
2005-04-08 10:30:00,63.78,63.83,63.77,63.83,9200.0,44.8264,44.8615,44.8194,44.8615,9200.0
2005-04-08 11:00:00,63.8,63.88,63.8,63.85,13100.0,44.8405,44.8967,44.8405,44.8756,13100.0
2005-04-08 11:30:00,63.81,63.83,63.69,63.69,14700.0,44.8475,44.8615,44.7631,44.7631,14700.0
2005-04-08 12:00:00,63.73,63.79,63.73,63.79,1600.0,44.7913,44.8334,44.7913,44.8334,1600.0
2005-04-08 12:30:00,63.78,63.8,63.69,63.69,6200.0,44.8264,44.8405,44.7631,44.7631,6200.0
2005-04-08 13:00:00,63.73,63.83,63.69,63.8,5600.0,44.7913,44.8615,44.7631,44.8405,5600.0
2005-04-08 13:30:00,63.75,63.82,63.75,63.79,2700.0,44.8053,44.8545,44.8053,44.8334,2700.0
2005-04-08 14:00:00,63.79,63.8,63.62,63.62,15400.0,44.8334,44.8405,44.7139,44.7139,15400.0
2005-04-08 14:30:00,63.61,63.68,63.61,63.67,7800.0,44.7069,44.7561,44.7069,44.7491,7800.0
2005-04-08 15:00:00,63.65,63.65,63.47,63.56,17800.0,44.735,44.735,44.6085,44.6718,17800.0
2005-04-08 15:30:00,63.55,63.55,63.49,63.5,3000.0,44.6647,44.6647,44.6226,44.6296,3000.0
2005-04-08 16:00:00,63.44,63.44,63.39,63.39,400.0,44.5874,44.5874,44.5523,44.5523,400.0
2005-04-11 09:30:00,63.72,63.72,63.45,63.51,13400.0,44.7842,44.7842,44.5945,44.6366,13400.0
2005-04-11 10:00:00,63.46,63.46,63.35,63.36,1500.0,44.6015,44.6015,44.5242,44.5312,1500.0
2005-04-11 10:30:00,63.5,63.51,63.4,63.43,5900.0,44.6296,44.6366,44.5593,44.5804,5900.0
2005-04-11 11:00:00,63.46,63.46,63.4,63.42,600.0,44.6015,44.6015,44.5593,44.5734,600.0
2005-04-11 11:30:00,63.42,63.42,63.35,63.37,219600.0,44.5734,44.5734,44.5242,44.5382,219600.0
2005-04-11 12:00:00,63.37,63.54,63.37,63.54,9900.0,44.5382,44.6577,44.5382,44.6577,9900.0
2005-04-11 12:30:00,63.55,63.58,63.51,63.56,140300.0,44.6647,44.6858,44.6366,44.6718,140300.0
2005-04-11 13:00:00,63.56,65.58,63.5,63.5,48900.0,44.6718,46.0915,44.6296,44.6296,48900.0
2005-04-11 13:30:00,63.53,63.54,63.43,63.43,5800.0,44.6507,44.6577,44.5804,44.5804,5800.0
2005-04-11 14:00:00,63.47,63.48,63.44,63.44,1800.0,44.6085,44.6156,44.5874,44.5874,1800.0
2005-04-11 14:30:00,63.49,63.56,63.49,63.53,11900.0,44.6226,44.6718,44.6226,44.6507,11900.0
2005-04-11 15:00:00,63.51,63.52,63.47,63.48,6500.0,44.6366,44.6437,44.6085,44.6156,6500.0
2005-04-11 15:30:00,63.45,63.49,63.42,63.47,17200.0,44.5945,44.6226,44.5734,44.6085,17200.0
2005-04-11 16:00:00,63.47,63.47,63.47,63.47,0.0,44.6085,44.6085,44.6085,44.6085,0.0
2005-04-12 09:30:00,63.4,63.4,63.13,63.13,5400.0,44.5593,44.5593,44.3696,44.3696,5400.0
2005-04-12 10:00:00,63.12,63.17,63.11,63.15,15200.0,44.3625,44.3977,44.3555,44.3836,15200.0
2005-04-12 10:30:00,63.13,63.15,62.98,63.0,17200.0,44.3696,44.3836,44.2641,44.2782,17200.0
2005-04-12 11:00:00,63.02,63.05,62.98,63.04,58100.0,44.2922,44.3133,44.2641,44.3063,58100.0
2005-04-12 11:30:00,63.0,63.07,63.0,63.06,6500.0,44.2782,44.3274,44.2782,44.3204,6500.0
2005-04-12 12:00:00,63.03,63.06,63.02,63.04,4300.0,44.2993,44.3204,44.2922,44.3063,4300.0
2005-04-12 12:30:00,63.07,63.07,63.07,63.07,900.0,44.3274,44.3274,44.3274,44.3274,900.0
2005-04-12 13:00:00,63.02,63.03,63.02,63.02,2300.0,44.2922,44.2993,44.2922,44.2922,2300.0
2005-04-12 13:30:00,62.98,62.98,62.96,62.96,1500.0,44.2641,44.2641,44.2501,44.2501,1500.0
2005-04-12 14:00:00,62.9,63.53,62.9,63.41,76200.0,44.2079,44.6507,44.2079,44.5664,76200.0
2005-04-12 14:30:00,63.43,63.8,63.43,63.8,10800.0,44.5804,44.8405,44.5804,44.8405,10800.0
2005-04-12 15:00:00,63.83,63.83,63.75,63.82,5200.0,44.8615,44.8615,44.8053,44.8545,5200.0
2005-04-12 15:30:00,63.87,63.89,63.83,63.83,2100.0,44.8897,44.9037,44.8615,44.8615,2100.0
2005-04-12 16:00:00,63.82,63.82,63.79,63.79,700.0,44.8545,44.8545,44.8334,44.8334,700.0
2005-04-13 09:30:00,63.72,63.72,63.62,63.67,4400.0,44.7842,44.7842,44.7139,44.7491,4400.0
2005-04-13 10:00:00,63.61,63.64,63.57,63.61,5000.0,44.7069,44.728,44.6788,44.7069,5000.0
2005-04-13 10:30:00,63.71,63.74,63.59,63.59,10100.0,44.7772,44.7983,44.6929,44.6929,10100.0
2005-04-13 11:00:00,63.49,63.56,63.49,63.53,4300.0,44.6226,44.6718,44.6226,44.6507,4300.0
2005-04-13 11:30:00,63.61,63.61,63.58,63.58,1000.0,44.7069,44.7069,44.6858,44.6858,1000.0
2005-04-13 12:00:00,63.55,63.55,63.49,63.52,5800.0,44.6647,44.6647,44.6226,44.6437,5800.0
2005-04-13 12:30:00,63.52,63.57,63.52,63.57,1200.0,44.6437,44.6788,44.6437,44.6788,1200.0
2005-04-13 13:00:00,63.61,63.61,63.41,63.43,3100.0,44.7069,44.7069,44.5664,44.5804,3100.0
2005-04-13 13:30:00,63.4,63.4,63.18,63.22,11200.0,44.5593,44.5593,44.4047,44.4328,11200.0
2005-04-13 14:00:00,63.26,63.26,63.19,63.24,6400.0,44.4609,44.4609,44.4117,44.4469,6400.0
2005-04-13 14:30:00,63.25,63.28,63.14,63.17,9600.0,44.4539,44.475,44.3766,44.3977,9600.0
2005-04-13 15:00:00,63.11,63.11,63.04,63.05,9300.0,44.3555,44.3555,44.3063,44.3133,9300.0
2005-04-13 15:30:00,63.02,63.08,62.97,63.07,6300.0,44.2922,44.3344,44.2571,44.3274,6300.0
2005-04-13 16:00:00,63.12,63.12,63.12,63.12,300.0,44.3625,44.3625,44.3625,44.3625,300.0
2005-04-14 09:30:00,63.1,63.1,63.01,63.09,3200.0,44.3485,44.3485,44.2852,44.3414,3200.0
2005-04-14 10:00:00,63.04,63.04,62.83,62.83,5100.0,44.3063,44.3063,44.1587,44.1587,5100.0
2005-04-14 10:30:00,62.8,62.87,62.71,62.87,13700.0,44.1376,44.1868,44.0744,44.1868,13700.0
2005-04-14 11:00:00,62.91,63.01,62.9,62.93,6300.0,44.2149,44.2852,44.2079,44.229,6300.0
2005-04-14 11:30:00,62.94,62.94,62.87,62.88,14200.0,44.236,44.236,44.1868,44.1939,14200.0
2005-04-14 12:00:00,62.85,62.85,62.76,62.8,5700.0,44.1728,44.1728,44.1095,44.1376,5700.0
2005-04-14 12:30:00,62.8,62.86,62.78,62.78,3600.0,44.1376,44.1798,44.1236,44.1236,3600.0
2005-04-14 13:00:00,62.79,62.81,62.58,62.6,7200.0,44.1306,44.1447,43.983,43.9971,7200.0
2005-04-14 13:30:00,62.61,62.66,62.49,62.66,13400.0,44.0041,44.0392,43.9198,44.0392,13400.0
2005-04-14 14:00:00,62.64,62.8,62.61,62.8,8200.0,44.0252,44.1376,44.0041,44.1376,8200.0
2005-04-14 14:30:00,62.77,62.77,62.62,62.68,16300.0,44.1165,44.1165,44.0111,44.0533,16300.0
2005-04-14 15:00:00,62.68,62.68,62.62,62.64,5700.0,44.0533,44.0533,44.0111,44.0252,5700.0
2005-04-14 15:30:00,62.64,62.66,62.41,62.49,41400.0,44.0252,44.0392,43.8635,43.9198,41400.0
2005-04-14 16:00:00,62.5,62.5,62.3,62.3,7200.0,43.9268,43.9268,43.7862,43.7862,7200.0
2005-04-15 09:30:00,62.34,62.38,62.07,62.29,11200.0,43.8143,43.8424,43.6246,43.7792,11200.0
2005-04-15 10:00:00,62.34,62.34,62.16,62.34,14100.0,43.8143,43.8143,43.6878,43.8143,14100.0
2005-04-15 10:30:00,62.34,62.43,62.28,62.33,16100.0,43.8143,43.8776,43.7722,43.8073,16100.0
2005-04-15 11:00:00,62.38,62.39,62.25,62.31,3000.0,43.8424,43.8495,43.7511,43.7932,3000.0
2005-04-15 11:30:00,62.21,62.21,62.08,62.12,7700.0,43.723,43.723,43.6316,43.6597,7700.0
2005-04-15 12:00:00,62.06,62.17,62.0,62.08,4700.0,43.6175,43.6948,43.5754,43.6316,4700.0
2005-04-15 12:30:00,62.09,62.1,61.79,61.79,8700.0,43.6386,43.6456,43.4278,43.4278,8700.0
2005-04-15 13:00:00,61.85,62.03,61.8,62.03,77400.0,43.4699,43.5964,43.4348,43.5964,77400.0
2005-04-15 13:30:00,62.05,62.05,61.89,61.89,4200.0,43.6105,43.6105,43.4981,43.4981,4200.0
2005-04-15 14:00:00,61.88,62.11,61.88,61.96,6200.0,43.491,43.6527,43.491,43.5473,6200.0
2005-04-15 14:30:00,61.93,61.95,61.79,61.89,6100.0,43.5262,43.5402,43.4278,43.4981,6100.0
2005-04-15 15:00:00,61.91,61.91,61.65,61.69,9800.0,43.5121,43.5121,43.3294,43.3575,9800.0
2005-04-15 15:30:00,61.73,61.76,61.36,61.44,39600.0,43.3856,43.4067,43.1256,43.1818,39600.0
2005-04-15 16:00:00,61.44,61.44,61.44,61.44,0.0,43.1818,43.1818,43.1818,43.1818,0.0
2005-04-18 09:30:00,61.58,61.6,61.24,61.49,16500.0,43.2802,43.2942,43.0412,43.2169,16500.0
2005-04-18 10:00:00,61.51,61.68,61.5,61.57,15400.0,43.231,43.3505,43.224,43.2731,15400.0
2005-04-18 10:30:00,61.58,61.65,61.47,61.59,127900.0,43.2802,43.3294,43.2029,43.2872,127900.0
2005-04-18 11:00:00,61.61,61.69,61.45,61.45,13600.0,43.3013,43.3575,43.1888,43.1888,13600.0
2005-04-18 11:30:00,61.41,61.45,61.32,61.35,2200.0,43.1607,43.1888,43.0974,43.1185,2200.0
2005-04-18 12:00:00,61.34,61.43,61.33,61.41,2800.0,43.1115,43.1748,43.1045,43.1607,2800.0
2005-04-18 12:30:00,61.42,61.74,61.42,61.74,3000.0,43.1677,43.3926,43.1677,43.3926,3000.0
2005-04-18 13:00:00,61.68,61.72,61.56,61.65,4500.0,43.3505,43.3786,43.2661,43.3294,4500.0
2005-04-18 13:30:00,61.66,61.68,61.58,61.66,3100.0,43.3364,43.3505,43.2802,43.3364,3100.0
2005-04-18 14:00:00,61.65,61.75,61.52,61.52,7100.0,43.3294,43.3997,43.238,43.238,7100.0
2005-04-18 14:30:00,61.53,61.62,61.46,61.62,11900.0,43.245,43.3083,43.1958,43.3083,11900.0
2005-04-18 15:00:00,61.62,61.7,61.55,61.7,12200.0,43.3083,43.3645,43.2591,43.3645,12200.0
2005-04-18 15:30:00,61.73,61.76,61.62,61.63,10600.0,43.3856,43.4067,43.3083,43.3153,10600.0
2005-04-18 16:00:00,61.63,61.63,61.63,61.63,0.0,43.3153,43.3153,43.3153,43.3153,0.0
2005-04-19 09:30:00,61.95,61.96,61.83,61.94,11900.0,43.5402,43.5473,43.4559,43.5332,11900.0
2005-04-19 10:00:00,61.99,62.0,61.87,61.95,19100.0,43.5683,43.5754,43.484,43.5402,19100.0
2005-04-19 10:30:00,61.94,61.94,61.79,61.85,25300.0,43.5332,43.5332,43.4278,43.4699,25300.0
2005-04-19 11:00:00,61.86,61.99,61.84,61.99,7000.0,43.477,43.5683,43.4629,43.5683,7000.0
2005-04-19 11:30:00,62.02,62.02,61.91,62.0,14800.0,43.5894,43.5894,43.5121,43.5754,14800.0
2005-04-19 12:00:00,61.96,62.02,61.9,61.9,16200.0,43.5473,43.5894,43.5051,43.5051,16200.0
2005-04-19 12:30:00,61.9,61.99,61.89,61.94,8700.0,43.5051,43.5683,43.4981,43.5332,8700.0
2005-04-19 13:00:00,61.97,61.97,61.87,61.97,2500.0,43.5543,43.5543,43.484,43.5543,2500.0
2005-04-19 13:30:00,62.0,62.12,61.99,62.11,5900.0,43.5754,43.6597,43.5683,43.6527,5900.0
2005-04-19 14:00:00,62.11,62.16,62.02,62.15,8800.0,43.6527,43.6878,43.5894,43.6808,8800.0
2005-04-19 14:30:00,62.12,62.12,62.03,62.12,5800.0,43.6597,43.6597,43.5964,43.6597,5800.0
2005-04-19 15:00:00,62.08,62.08,61.93,61.99,27600.0,43.6316,43.6316,43.5262,43.5683,27600.0
2005-04-19 15:30:00,62.05,62.12,62.04,62.07,11000.0,43.6105,43.6597,43.6035,43.6246,11000.0
2005-04-19 16:00:00,62.08,62.08,62.08,62.08,100.0,43.6316,43.6316,43.6316,43.6316,100.0
2005-04-20 09:30:00,62.2,62.2,61.76,61.79,38300.0,43.7159,43.7159,43.4067,43.4278,38300.0
2005-04-20 10:00:00,61.79,62.02,61.79,61.95,15600.0,43.4278,43.5894,43.4278,43.5402,15600.0
2005-04-20 10:30:00,62.0,62.02,61.83,62.02,10500.0,43.5754,43.5894,43.4559,43.5894,10500.0
2005-04-20 11:00:00,62.06,62.18,61.91,61.97,42600.0,43.6175,43.7019,43.5121,43.5543,42600.0
2005-04-20 11:30:00,61.93,62.02,61.89,61.99,17500.0,43.5262,43.5894,43.4981,43.5683,17500.0
2005-04-20 12:00:00,61.98,61.98,61.9,61.9,3900.0,43.5613,43.5613,43.5051,43.5051,3900.0
2005-04-20 12:30:00,61.89,61.96,61.65,61.65,10700.0,43.4981,43.5473,43.3294,43.3294,10700.0
2005-04-20 13:00:00,61.6,61.7,61.6,61.65,3600.0,43.2942,43.3645,43.2942,43.3294,3600.0
2005-04-20 13:30:00,61.6,61.63,61.53,61.59,6400.0,43.2942,43.3153,43.245,43.2872,6400.0
2005-04-20 14:00:00,61.62,61.64,61.41,61.41,7200.0,43.3083,43.3223,43.1607,43.1607,7200.0
2005-04-20 14:30:00,61.4,61.54,61.4,61.53,15700.0,43.1537,43.2521,43.1537,43.245,15700.0
2005-04-20 15:00:00,61.53,61.53,61.24,61.3,4700.0,43.245,43.245,43.0412,43.0834,4700.0
2005-04-20 15:30:00,61.31,61.32,61.16,61.27,6100.0,43.0904,43.0974,42.985,43.0623,6100.0
2005-04-20 16:00:00,61.27,61.27,61.08,61.2,1100.0,43.0623,43.0623,42.9288,43.0131,1100.0
2005-04-21 09:30:00,61.87,61.87,61.68,61.81,16100.0,43.484,43.484,43.3505,43.4418,16100.0
2005-04-21 10:00:00,61.86,61.86,61.62,61.65,44100.0,43.477,43.477,43.3083,43.3294,44100.0
2005-04-21 10:30:00,61.64,61.73,61.58,61.63,7200.0,43.3223,43.3856,43.2802,43.3153,7200.0
2005-04-21 11:00:00,61.63,61.64,61.58,61.59,3300.0,43.3153,43.3223,43.2802,43.2872,3300.0
2005-04-21 11:30:00,61.58,61.8,61.58,61.74,4700.0,43.2802,43.4348,43.2802,43.3926,4700.0
2005-04-21 12:00:00,61.77,62.0,61.77,61.99,12000.0,43.4137,43.5754,43.4137,43.5683,12000.0
2005-04-21 12:30:00,61.95,61.97,61.85,61.87,17400.0,43.5402,43.5543,43.4699,43.484,17400.0
2005-04-21 13:00:00,61.88,61.99,61.88,61.98,2400.0,43.491,43.5683,43.491,43.5613,2400.0
2005-04-21 13:30:00,61.95,62.09,61.92,62.07,2500.0,43.5402,43.6386,43.5191,43.6246,2500.0
2005-04-21 14:00:00,62.08,62.24,62.08,62.22,9900.0,43.6316,43.744,43.6316,43.73,9900.0
2005-04-21 14:30:00,62.18,62.25,62.18,62.22,3100.0,43.7019,43.7511,43.7019,43.73,3100.0
2005-04-21 15:00:00,62.24,62.27,62.21,62.25,9900.0,43.744,43.7651,43.723,43.7511,9900.0
2005-04-21 15:30:00,62.29,62.38,62.27,62.27,15000.0,43.7792,43.8424,43.7651,43.7651,15000.0
2005-04-21 16:00:00,62.41,62.45,62.38,62.38,900.0,43.8635,43.8916,43.8424,43.8424,900.0
2005-04-22 09:30:00,62.16,62.21,62.12,62.18,13800.0,43.6878,43.723,43.6597,43.7019,13800.0
2005-04-22 10:00:00,62.18,62.31,62.18,62.2,28500.0,43.7019,43.7932,43.7019,43.7159,28500.0
2005-04-22 10:30:00,62.24,62.31,62.18,62.28,12800.0,43.744,43.7932,43.7019,43.7722,12800.0
2005-04-22 11:00:00,62.28,62.36,62.27,62.33,8800.0,43.7722,43.8284,43.7651,43.8073,8800.0
2005-04-22 11:30:00,62.28,62.28,62.18,62.2,10500.0,43.7722,43.7722,43.7019,43.7159,10500.0
2005-04-22 12:00:00,62.19,62.22,62.11,62.22,5600.0,43.7089,43.73,43.6527,43.73,5600.0
2005-04-22 12:30:00,62.16,62.33,62.16,62.27,2500.0,43.6878,43.8073,43.6878,43.7651,2500.0
2005-04-22 13:00:00,62.21,62.23,62.21,62.23,1300.0,43.723,43.737,43.723,43.737,1300.0
2005-04-22 13:30:00,62.27,62.32,62.21,62.32,3800.0,43.7651,43.8003,43.723,43.8003,3800.0
2005-04-22 14:00:00,62.3,62.3,62.15,62.18,23700.0,43.7862,43.7862,43.6808,43.7019,23700.0
2005-04-22 14:30:00,62.18,62.22,61.9,61.98,17300.0,43.7019,43.73,43.5051,43.5613,17300.0
2005-04-22 15:00:00,61.98,62.02,61.57,61.57,6100.0,43.5613,43.5894,43.2731,43.2731,6100.0
2005-04-22 15:30:00,61.47,61.81,61.45,61.8,13200.0,43.2029,43.4418,43.1888,43.4348,13200.0
2005-04-22 16:00:00,62.1,62.1,62.1,62.1,1000.0,43.6456,43.6456,43.6456,43.6456,1000.0
2005-04-25 09:30:00,62.35,62.35,62.23,62.35,12000.0,43.8214,43.8214,43.737,43.8214,12000.0
2005-04-25 10:00:00,62.3,62.61,62.3,62.52,9700.0,43.7862,44.0041,43.7862,43.9408,9700.0
2005-04-25 10:30:00,62.51,62.51,62.42,62.45,12500.0,43.9338,43.9338,43.8706,43.8916,12500.0
2005-04-25 11:00:00,62.47,62.51,62.44,62.49,20500.0,43.9057,43.9338,43.8846,43.9198,20500.0
2005-04-25 11:30:00,62.49,62.56,62.48,62.56,28200.0,43.9198,43.9689,43.9127,43.9689,28200.0
2005-04-25 12:00:00,62.53,62.55,62.44,62.48,7200.0,43.9479,43.9619,43.8846,43.9127,7200.0
2005-04-25 12:30:00,62.5,62.52,62.41,62.45,21600.0,43.9268,43.9408,43.8635,43.8916,21600.0
2005-04-25 13:00:00,62.43,62.5,62.4,62.48,28900.0,43.8776,43.9268,43.8565,43.9127,28900.0
2005-04-25 13:30:00,62.48,62.56,62.43,62.44,1700.0,43.9127,43.9689,43.8776,43.8846,1700.0
2005-04-25 14:00:00,62.42,62.51,62.42,62.5,14600.0,43.8706,43.9338,43.8706,43.9268,14600.0
2005-04-25 14:30:00,62.5,62.53,62.43,62.43,26300.0,43.9268,43.9479,43.8776,43.8776,26300.0
2005-04-25 15:00:00,62.38,62.38,62.29,62.35,13100.0,43.8424,43.8424,43.7792,43.8214,13100.0
2005-04-25 15:30:00,62.36,62.51,62.33,62.51,17600.0,43.8284,43.9338,43.8073,43.9338,17600.0
2005-04-25 16:00:00,62.6,62.6,62.6,62.6,300.0,43.9971,43.9971,43.9971,43.9971,300.0
2005-04-26 09:30:00,62.35,62.43,62.32,62.4,5100.0,43.8214,43.8776,43.8003,43.8565,5100.0
2005-04-26 10:00:00,62.37,62.5,62.27,62.41,11800.0,43.8354,43.9268,43.7651,43.8635,11800.0
2005-04-26 10:30:00,62.47,62.72,62.45,62.72,27000.0,43.9057,44.0814,43.8916,44.0814,27000.0
2005-04-26 11:00:00,62.72,62.77,62.55,62.59,28400.0,44.0814,44.1165,43.9619,43.99,28400.0
2005-04-26 11:30:00,62.59,62.61,62.55,62.56,3900.0,43.99,44.0041,43.9619,43.9689,3900.0
2005-04-26 12:00:00,62.6,62.6,62.52,62.56,6000.0,43.9971,43.9971,43.9408,43.9689,6000.0
2005-04-26 12:30:00,62.52,62.52,62.44,62.51,2500.0,43.9408,43.9408,43.8846,43.9338,2500.0
2005-04-26 13:00:00,62.43,62.44,62.36,62.36,8300.0,43.8776,43.8846,43.8284,43.8284,8300.0
2005-04-26 13:30:00,62.24,62.43,62.24,62.43,20800.0,43.744,43.8776,43.744,43.8776,20800.0
2005-04-26 14:00:00,62.25,62.25,62.2,62.2,1500.0,43.7511,43.7511,43.7159,43.7159,1500.0
2005-04-26 14:30:00,62.27,62.31,62.16,62.16,8400.0,43.7651,43.7932,43.6878,43.6878,8400.0
2005-04-26 15:00:00,62.22,62.25,62.2,62.25,7400.0,43.73,43.7511,43.7159,43.7511,7400.0
2005-04-26 15:30:00,62.25,62.27,62.02,62.02,14400.0,43.7511,43.7651,43.5894,43.5894,14400.0
2005-04-26 16:00:00,62.04,62.1,62.04,62.1,600.0,43.6035,43.6456,43.6035,43.6456,600.0
2005-04-27 09:30:00,61.99,61.99,61.67,61.7,4100.0,43.5683,43.5683,43.3434,43.3645,4100.0
2005-04-27 10:00:00,61.6,61.67,61.59,61.66,11900.0,43.2942,43.3434,43.2872,43.3364,11900.0
2005-04-27 10:30:00,61.7,61.85,61.7,61.79,1200.0,43.3645,43.4699,43.3645,43.4278,1200.0
2005-04-27 11:00:00,61.76,62.01,61.75,62.01,35000.0,43.4067,43.5824,43.3997,43.5824,35000.0
2005-04-27 11:30:00,61.97,62.04,61.92,61.96,4000.0,43.5543,43.6035,43.5191,43.5473,4000.0
2005-04-27 12:00:00,62.1,62.17,62.1,62.14,73200.0,43.6456,43.6948,43.6456,43.6738,73200.0
2005-04-27 12:30:00,62.15,62.16,62.1,62.15,2100.0,43.6808,43.6878,43.6456,43.6808,2100.0
2005-04-27 13:00:00,62.18,62.39,62.17,62.35,9100.0,43.7019,43.8495,43.6948,43.8214,9100.0
2005-04-27 13:30:00,62.33,62.33,62.24,62.26,1400.0,43.8073,43.8073,43.744,43.7581,1400.0
2005-04-27 14:00:00,62.31,62.36,62.22,62.28,3700.0,43.7932,43.8284,43.73,43.7722,3700.0
2005-04-27 14:30:00,62.28,62.31,62.21,62.29,6400.0,43.7722,43.7932,43.723,43.7792,6400.0
2005-04-27 15:00:00,62.35,62.37,62.22,62.22,4000.0,43.8214,43.8354,43.73,43.73,4000.0
2005-04-27 15:30:00,62.21,62.27,62.18,62.18,3700.0,43.723,43.7651,43.7019,43.7019,3700.0
2005-04-27 16:00:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-04-28 09:30:00,62.06,62.06,61.79,61.79,1800.0,43.6175,43.6175,43.4278,43.4278,1800.0
2005-04-28 10:00:00,61.88,62.04,61.88,62.04,4000.0,43.491,43.6035,43.491,43.6035,4000.0
2005-04-28 10:30:00,62.13,62.13,61.99,61.99,5600.0,43.6667,43.6667,43.5683,43.5683,5600.0
2005-04-28 11:00:00,61.96,62.04,61.96,61.98,3300.0,43.5473,43.6035,43.5473,43.5613,3300.0
2005-04-28 11:30:00,61.96,61.96,61.85,61.89,800.0,43.5473,43.5473,43.4699,43.4981,800.0
2005-04-28 12:00:00,61.9,61.9,61.83,61.88,6400.0,43.5051,43.5051,43.4559,43.491,6400.0
2005-04-28 12:30:00,61.89,61.91,61.87,61.91,3300.0,43.4981,43.5121,43.484,43.5121,3300.0
2005-04-28 13:00:00,61.86,61.9,61.85,61.86,37200.0,43.477,43.5051,43.4699,43.477,37200.0
2005-04-28 13:30:00,61.86,62.03,61.82,62.0,14400.0,43.477,43.5964,43.4489,43.5754,14400.0
2005-04-28 14:00:00,61.96,61.97,61.63,61.69,23700.0,43.5473,43.5543,43.3153,43.3575,23700.0
2005-04-28 14:30:00,61.67,61.74,61.6,61.64,7600.0,43.3434,43.3926,43.2942,43.3223,7600.0
2005-04-28 15:00:00,61.65,61.76,61.65,61.74,12700.0,43.3294,43.4067,43.3294,43.3926,12700.0
2005-04-28 15:30:00,61.7,61.75,61.57,61.57,9200.0,43.3645,43.3997,43.2731,43.2731,9200.0
2005-04-28 16:00:00,61.5,61.52,61.5,61.52,400.0,43.224,43.238,43.224,43.238,400.0
2005-04-29 09:30:00,61.86,61.93,61.76,61.76,15100.0,43.477,43.5262,43.4067,43.4067,15100.0
2005-04-29 10:00:00,61.78,61.78,61.52,61.57,15500.0,43.4207,43.4207,43.238,43.2731,15500.0
2005-04-29 10:30:00,61.52,61.52,61.32,61.5,15400.0,43.238,43.238,43.0974,43.224,15400.0
2005-04-29 11:00:00,61.56,61.71,61.51,61.53,7500.0,43.2661,43.3715,43.231,43.245,7500.0
2005-04-29 11:30:00,61.53,61.53,61.44,61.53,20000.0,43.245,43.245,43.1818,43.245,20000.0
2005-04-29 12:00:00,61.55,61.56,61.47,61.49,10400.0,43.2591,43.2661,43.2029,43.2169,10400.0
2005-04-29 12:30:00,61.49,61.64,61.49,61.62,5400.0,43.2169,43.3223,43.2169,43.3083,5400.0
2005-04-29 13:00:00,61.63,61.79,61.61,61.7,10500.0,43.3153,43.4278,43.3013,43.3645,10500.0
2005-04-29 13:30:00,61.61,61.7,61.61,61.7,2800.0,43.3013,43.3645,43.3013,43.3645,2800.0
2005-04-29 14:00:00,61.78,61.83,61.76,61.8,2100.0,43.4207,43.4559,43.4067,43.4348,2100.0
2005-04-29 14:30:00,61.85,62.14,61.85,62.01,27100.0,43.4699,43.6738,43.4699,43.5824,27100.0
2005-04-29 15:00:00,62.04,62.12,61.94,62.12,26700.0,43.6035,43.6597,43.5332,43.6597,26700.0
2005-04-29 15:30:00,62.07,62.25,62.07,62.25,3900.0,43.6246,43.7511,43.6246,43.7511,3900.0
2005-04-29 16:00:00,62.25,62.25,62.25,62.25,0.0,43.7511,43.7511,43.7511,43.7511,0.0
2005-05-02 09:30:00,62.5,62.51,62.37,62.51,29600.0,43.9268,43.9338,43.8354,43.9338,29600.0
2005-05-02 10:00:00,62.54,62.54,62.45,62.46,3800.0,43.9549,43.9549,43.8916,43.8987,3800.0
2005-05-02 10:30:00,62.48,62.5,62.4,62.48,17800.0,43.9127,43.9268,43.8565,43.9127,17800.0
2005-05-02 11:00:00,62.46,62.46,62.37,62.39,7600.0,43.8987,43.8987,43.8354,43.8495,7600.0
2005-05-02 11:30:00,62.37,62.38,62.28,62.32,6200.0,43.8354,43.8424,43.7722,43.8003,6200.0
2005-05-02 12:00:00,62.32,62.41,62.3,62.39,5000.0,43.8003,43.8635,43.7862,43.8495,5000.0
2005-05-02 12:30:00,62.38,62.38,62.36,62.36,5300.0,43.8424,43.8424,43.8284,43.8284,5300.0
2005-05-02 13:00:00,62.37,62.37,62.29,62.31,2300.0,43.8354,43.8354,43.7792,43.7932,2300.0
2005-05-02 13:30:00,62.3,62.34,62.25,62.34,2500.0,43.7862,43.8143,43.7511,43.8143,2500.0
2005-05-02 14:00:00,62.28,62.28,62.14,62.22,1800.0,43.7722,43.7722,43.6738,43.73,1800.0
2005-05-02 14:30:00,62.19,62.36,62.18,62.3,2000.0,43.7089,43.8284,43.7019,43.7862,2000.0
2005-05-02 15:00:00,62.29,62.42,62.29,62.42,4300.0,43.7792,43.8706,43.7792,43.8706,4300.0
2005-05-02 15:30:00,62.41,62.57,62.41,62.5,6500.0,43.8635,43.976,43.8635,43.9268,6500.0
2005-05-02 16:00:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-03 09:30:00,62.53,62.53,62.33,62.5,7100.0,43.9479,43.9479,43.8073,43.9268,7100.0
2005-05-03 10:00:00,62.6,62.61,62.46,62.52,7900.0,43.9971,44.0041,43.8987,43.9408,7900.0
2005-05-03 10:30:00,62.52,62.58,62.51,62.53,15500.0,43.9408,43.983,43.9338,43.9479,15500.0
2005-05-03 11:00:00,62.52,62.58,62.5,62.58,11800.0,43.9408,43.983,43.9268,43.983,11800.0
2005-05-03 11:30:00,62.57,62.59,62.52,62.52,1900.0,43.976,43.99,43.9408,43.9408,1900.0
2005-05-03 12:00:00,62.52,62.53,62.49,62.49,13900.0,43.9408,43.9479,43.9198,43.9198,13900.0
2005-05-03 12:30:00,62.52,62.52,62.47,62.52,14500.0,43.9408,43.9408,43.9057,43.9408,14500.0
2005-05-03 13:00:00,62.51,62.52,62.5,62.52,1200.0,43.9338,43.9408,43.9268,43.9408,1200.0
2005-05-03 13:30:00,62.49,62.53,62.48,62.5,4700.0,43.9198,43.9479,43.9127,43.9268,4700.0
2005-05-03 14:00:00,62.52,62.61,62.36,62.51,17100.0,43.9408,44.0041,43.8284,43.9338,17100.0
2005-05-03 14:30:00,62.49,62.79,62.49,62.65,15300.0,43.9198,44.1306,43.9198,44.0322,15300.0
2005-05-03 15:00:00,62.65,62.65,62.29,62.46,10600.0,44.0322,44.0322,43.7792,43.8987,10600.0
2005-05-03 15:30:00,62.33,62.45,62.29,62.45,6800.0,43.8073,43.8916,43.7792,43.8916,6800.0
2005-05-03 16:00:00,62.53,62.53,62.53,62.53,1100.0,43.9479,43.9479,43.9479,43.9479,1100.0
2005-05-04 09:30:00,62.75,62.76,62.55,62.55,20300.0,44.1025,44.1095,43.9619,43.9619,20300.0
2005-05-04 10:00:00,62.69,62.8,62.69,62.77,7100.0,44.0603,44.1376,44.0603,44.1165,7100.0
2005-05-04 10:30:00,62.81,63.0,62.81,62.92,10500.0,44.1447,44.2782,44.1447,44.222,10500.0
2005-05-04 11:00:00,62.93,62.97,62.88,62.95,5600.0,44.229,44.2571,44.1939,44.2431,5600.0
2005-05-04 11:30:00,62.95,62.98,62.91,62.91,7300.0,44.2431,44.2641,44.2149,44.2149,7300.0
2005-05-04 12:00:00,62.92,62.92,62.84,62.87,17400.0,44.222,44.222,44.1657,44.1868,17400.0
2005-05-04 12:30:00,62.89,62.93,62.89,62.93,3000.0,44.2009,44.229,44.2009,44.229,3000.0
2005-05-04 13:00:00,62.95,62.99,62.92,62.94,8000.0,44.2431,44.2712,44.222,44.236,8000.0
2005-05-04 13:30:00,62.97,63.15,62.91,63.15,14400.0,44.2571,44.3836,44.2149,44.3836,14400.0
2005-05-04 14:00:00,63.12,63.17,63.11,63.13,1200.0,44.3625,44.3977,44.3555,44.3696,1200.0
2005-05-04 14:30:00,63.14,63.19,63.14,63.19,4000.0,44.3766,44.4117,44.3766,44.4117,4000.0
2005-05-04 15:00:00,63.2,63.25,63.15,63.25,4300.0,44.4188,44.4539,44.3836,44.4539,4300.0
2005-05-04 15:30:00,63.3,63.31,63.25,63.27,4700.0,44.489,44.4961,44.4539,44.468,4700.0
2005-05-04 16:00:00,63.27,63.27,63.27,63.27,0.0,44.468,44.468,44.468,44.468,0.0
2005-05-05 09:30:00,63.4,63.4,63.18,63.29,22600.0,44.5593,44.5593,44.4047,44.482,22600.0
2005-05-05 10:00:00,63.35,63.42,63.35,63.35,4800.0,44.5242,44.5734,44.5242,44.5242,4800.0
2005-05-05 10:30:00,63.39,63.42,63.36,63.39,4500.0,44.5523,44.5734,44.5312,44.5523,4500.0
2005-05-05 11:00:00,63.42,63.44,63.29,63.29,9000.0,44.5734,44.5874,44.482,44.482,9000.0
2005-05-05 11:30:00,63.35,63.4,63.35,63.38,9500.0,44.5242,44.5593,44.5242,44.5453,9500.0
2005-05-05 12:00:00,63.43,63.46,63.42,63.46,2200.0,44.5804,44.6015,44.5734,44.6015,2200.0
2005-05-05 12:30:00,63.43,63.45,63.05,63.14,3500.0,44.5804,44.5945,44.3133,44.3766,3500.0
2005-05-05 13:00:00,62.84,63.01,62.84,62.95,4400.0,44.1657,44.2852,44.1657,44.2431,4400.0
2005-05-05 13:30:00,62.97,63.1,62.93,62.95,10100.0,44.2571,44.3485,44.229,44.2431,10100.0
2005-05-05 14:00:00,63.07,63.08,63.03,63.08,16300.0,44.3274,44.3344,44.2993,44.3344,16300.0
2005-05-05 14:30:00,63.02,63.04,62.87,62.87,9000.0,44.2922,44.3063,44.1868,44.1868,9000.0
2005-05-05 15:00:00,62.94,63.06,62.94,63.06,3100.0,44.236,44.3204,44.236,44.3204,3100.0
2005-05-05 15:30:00,63.12,63.2,63.1,63.12,6700.0,44.3625,44.4188,44.3485,44.3625,6700.0
2005-05-05 16:00:00,63.12,63.12,63.12,63.12,300.0,44.3625,44.3625,44.3625,44.3625,300.0
2005-05-06 09:30:00,63.5,63.5,63.29,63.34,5400.0,44.6296,44.6296,44.482,44.5172,5400.0
2005-05-06 10:00:00,63.3,63.33,63.22,63.32,1700.0,44.489,44.5101,44.4328,44.5031,1700.0
2005-05-06 10:30:00,63.34,63.35,63.21,63.28,2900.0,44.5172,44.5242,44.4258,44.475,2900.0
2005-05-06 11:00:00,63.32,63.35,63.29,63.32,11000.0,44.5031,44.5242,44.482,44.5031,11000.0
2005-05-06 11:30:00,63.21,63.33,63.18,63.19,4200.0,44.4258,44.5101,44.4047,44.4117,4200.0
2005-05-06 12:00:00,63.1,63.1,63.07,63.07,1600.0,44.3485,44.3485,44.3274,44.3274,1600.0
2005-05-06 12:30:00,63.12,63.14,63.08,63.08,4600.0,44.3625,44.3766,44.3344,44.3344,4600.0
2005-05-06 13:00:00,63.15,63.3,63.15,63.3,6500.0,44.3836,44.489,44.3836,44.489,6500.0
2005-05-06 13:30:00,63.26,63.26,63.21,63.24,8400.0,44.4609,44.4609,44.4258,44.4469,8400.0
2005-05-06 14:00:00,63.19,63.34,63.19,63.27,17200.0,44.4117,44.5172,44.4117,44.468,17200.0
2005-05-06 14:30:00,63.29,63.29,63.23,63.25,5900.0,44.482,44.482,44.4398,44.4539,5900.0
2005-05-06 15:00:00,63.28,63.28,63.18,63.23,7200.0,44.475,44.475,44.4047,44.4398,7200.0
2005-05-06 15:30:00,63.21,63.21,63.1,63.1,900.0,44.4258,44.4258,44.3485,44.3485,900.0
2005-05-06 16:00:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-09 09:30:00,63.15,63.15,63.06,63.1,4400.0,44.3836,44.3836,44.3204,44.3485,4400.0
2005-05-09 10:00:00,63.09,63.12,63.05,63.11,11100.0,44.3414,44.3625,44.3133,44.3555,11100.0
2005-05-09 10:30:00,63.09,63.16,63.09,63.14,5300.0,44.3414,44.3906,44.3414,44.3766,5300.0
2005-05-09 11:00:00,63.12,63.17,63.09,63.15,9100.0,44.3625,44.3977,44.3414,44.3836,9100.0
2005-05-09 11:30:00,63.3,63.36,63.3,63.31,3100.0,44.489,44.5312,44.489,44.4961,3100.0
2005-05-09 12:00:00,63.29,63.42,63.27,63.41,4400.0,44.482,44.5734,44.468,44.5664,4400.0
2005-05-09 12:30:00,63.39,63.42,63.36,63.38,6200.0,44.5523,44.5734,44.5312,44.5453,6200.0
2005-05-09 13:00:00,63.4,63.4,63.34,63.39,10400.0,44.5593,44.5593,44.5172,44.5523,10400.0
2005-05-09 13:30:00,63.37,63.46,63.37,63.46,5200.0,44.5382,44.6015,44.5382,44.6015,5200.0
2005-05-09 14:00:00,63.45,63.45,63.37,63.38,1300.0,44.5945,44.5945,44.5382,44.5453,1300.0
2005-05-09 14:30:00,63.32,63.41,63.32,63.39,4200.0,44.5031,44.5664,44.5031,44.5523,4200.0
2005-05-09 15:00:00,63.37,63.37,63.25,63.32,5100.0,44.5382,44.5382,44.4539,44.5031,5100.0
2005-05-09 15:30:00,63.34,63.43,63.34,63.43,5100.0,44.5172,44.5804,44.5172,44.5804,5100.0
2005-05-09 16:00:00,63.55,63.55,63.55,63.55,300.0,44.6647,44.6647,44.6647,44.6647,300.0
2005-05-10 09:30:00,63.3,63.3,63.1,63.1,6500.0,44.489,44.489,44.3485,44.3485,6500.0
2005-05-10 10:00:00,63.09,63.16,63.02,63.12,5200.0,44.3414,44.3906,44.2922,44.3625,5200.0
2005-05-10 10:30:00,63.12,63.15,63.01,63.04,2700.0,44.3625,44.3836,44.2852,44.3063,2700.0
2005-05-10 11:00:00,63.03,63.11,63.03,63.04,11400.0,44.2993,44.3555,44.2993,44.3063,11400.0
2005-05-10 11:30:00,63.05,63.1,62.96,62.96,6300.0,44.3133,44.3485,44.2501,44.2501,6300.0
2005-05-10 12:00:00,62.99,63.0,62.96,62.97,89100.0,44.2712,44.2782,44.2501,44.2571,89100.0
2005-05-10 12:30:00,62.99,63.16,62.99,63.13,8500.0,44.2712,44.3906,44.2712,44.3696,8500.0
2005-05-10 13:00:00,63.12,63.21,63.1,63.21,4800.0,44.3625,44.4258,44.3485,44.4258,4800.0
2005-05-10 13:30:00,63.22,63.22,63.14,63.15,1400.0,44.4328,44.4328,44.3766,44.3836,1400.0
2005-05-10 14:00:00,63.2,63.2,63.05,63.07,12600.0,44.4188,44.4188,44.3133,44.3274,12600.0
2005-05-10 14:30:00,63.05,63.09,62.79,62.82,22100.0,44.3133,44.3414,44.1306,44.1517,22100.0
2005-05-10 15:00:00,62.79,62.86,62.76,62.86,13500.0,44.1306,44.1798,44.1095,44.1798,13500.0
2005-05-10 15:30:00,62.79,62.88,62.71,62.78,36300.0,44.1306,44.1939,44.0744,44.1236,36300.0
2005-05-10 16:00:00,62.81,62.81,62.81,62.81,400.0,44.1447,44.1447,44.1447,44.1447,400.0
2005-05-11 09:30:00,62.9,62.96,62.85,62.85,4400.0,44.2079,44.2501,44.1728,44.1728,4400.0
2005-05-11 10:00:00,62.86,62.86,62.79,62.79,4500.0,44.1798,44.1798,44.1306,44.1306,4500.0
2005-05-11 10:30:00,62.8,62.88,62.65,62.65,23600.0,44.1376,44.1939,44.0322,44.0322,23600.0
2005-05-11 11:00:00,62.65,62.67,62.53,62.64,9200.0,44.0322,44.0463,43.9479,44.0252,9200.0
2005-05-11 11:30:00,62.67,62.71,62.67,62.71,4700.0,44.0463,44.0744,44.0463,44.0744,4700.0
2005-05-11 12:00:00,62.7,62.85,62.45,62.77,19800.0,44.0673,44.1728,43.8916,44.1165,19800.0
2005-05-11 12:30:00,62.72,62.78,62.72,62.78,3700.0,44.0814,44.1236,44.0814,44.1236,3700.0
2005-05-11 13:00:00,62.85,62.91,62.85,62.91,6200.0,44.1728,44.2149,44.1728,44.2149,6200.0
2005-05-11 13:30:00,62.9,62.91,62.76,62.84,7600.0,44.2079,44.2149,44.1095,44.1657,7600.0
2005-05-11 14:00:00,62.8,63.19,62.8,63.17,16400.0,44.1376,44.4117,44.1376,44.3977,16400.0
2005-05-11 14:30:00,63.16,63.17,63.05,63.17,16600.0,44.3906,44.3977,44.3133,44.3977,16600.0
2005-05-11 15:00:00,63.07,63.16,63.01,63.15,700.0,44.3274,44.3906,44.2852,44.3836,700.0
2005-05-11 15:30:00,63.11,63.18,63.11,63.18,600.0,44.3555,44.4047,44.3555,44.4047,600.0
2005-05-11 16:00:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-12 09:30:00,63.17,63.3,63.07,63.07,11600.0,44.3977,44.489,44.3274,44.3274,11600.0
2005-05-12 10:00:00,63.11,63.3,63.08,63.25,13900.0,44.3555,44.489,44.3344,44.4539,13900.0
2005-05-12 10:30:00,63.16,63.27,62.95,62.95,5000.0,44.3906,44.468,44.2431,44.2431,5000.0
2005-05-12 11:00:00,63.03,63.17,63.0,63.13,3500.0,44.2993,44.3977,44.2782,44.3696,3500.0
2005-05-12 11:30:00,63.11,63.2,63.07,63.2,4500.0,44.3555,44.4188,44.3274,44.4188,4500.0
2005-05-12 12:00:00,63.19,63.25,63.05,63.17,8300.0,44.4117,44.4539,44.3133,44.3977,8300.0
2005-05-12 12:30:00,63.15,63.15,63.05,63.11,6700.0,44.3836,44.3836,44.3133,44.3555,6700.0
2005-05-12 13:00:00,63.13,63.15,63.11,63.11,600.0,44.3696,44.3836,44.3555,44.3555,600.0
2005-05-12 13:30:00,63.07,63.07,62.87,62.96,8100.0,44.3274,44.3274,44.1868,44.2501,8100.0
2005-05-12 14:00:00,62.95,62.97,62.62,62.62,2600.0,44.2431,44.2571,44.0111,44.0111,2600.0
2005-05-12 14:30:00,62.71,62.71,62.56,62.69,3100.0,44.0744,44.0744,43.9689,44.0603,3100.0
2005-05-12 15:00:00,62.68,62.68,62.48,62.57,8500.0,44.0533,44.0533,43.9127,43.976,8500.0
2005-05-12 15:30:00,62.55,62.58,62.45,62.58,1800.0,43.9619,43.983,43.8916,43.983,1800.0
2005-05-12 16:00:00,62.58,62.61,62.58,62.61,600.0,43.983,44.0041,43.983,44.0041,600.0
2005-05-13 09:30:00,62.7,62.7,62.29,62.35,5400.0,44.0673,44.0673,43.7792,43.8214,5400.0
2005-05-13 10:00:00,62.39,62.54,62.3,62.39,5700.0,43.8495,43.9549,43.7862,43.8495,5700.0
2005-05-13 10:30:00,62.41,62.61,62.37,62.56,8500.0,43.8635,44.0041,43.8354,43.9689,8500.0
2005-05-13 11:00:00,62.59,62.7,62.59,62.7,1800.0,43.99,44.0673,43.99,44.0673,1800.0
2005-05-13 11:30:00,62.72,62.76,62.67,62.72,3100.0,44.0814,44.1095,44.0463,44.0814,3100.0
2005-05-13 12:00:00,62.71,62.77,62.68,62.7,2900.0,44.0744,44.1165,44.0533,44.0673,2900.0
2005-05-13 12:30:00,62.62,62.62,62.55,62.6,5000.0,44.0111,44.0111,43.9619,43.9971,5000.0
2005-05-13 13:00:00,62.6,62.6,62.43,62.43,4800.0,43.9971,43.9971,43.8776,43.8776,4800.0
2005-05-13 13:30:00,62.41,62.45,62.25,62.32,5400.0,43.8635,43.8916,43.7511,43.8003,5400.0
2005-05-13 14:00:00,62.31,62.33,62.12,62.12,4900.0,43.7932,43.8073,43.6597,43.6597,4900.0
2005-05-13 14:30:00,62.1,62.1,61.81,61.92,4900.0,43.6456,43.6456,43.4418,43.5191,4900.0
2005-05-13 15:00:00,62.04,62.27,62.04,62.27,2700.0,43.6035,43.7651,43.6035,43.7651,2700.0
2005-05-13 15:30:00,62.32,62.32,62.21,62.26,10200.0,43.8003,43.8003,43.723,43.7581,10200.0
2005-05-13 16:00:00,62.3,62.31,62.29,62.3,2900.0,43.7862,43.7932,43.7792,43.7862,2900.0
2005-05-16 09:30:00,62.4,62.5,62.31,62.46,6100.0,43.8565,43.9268,43.7932,43.8987,6100.0
2005-05-16 10:00:00,62.47,62.51,62.42,62.5,5500.0,43.9057,43.9338,43.8706,43.9268,5500.0
2005-05-16 10:30:00,62.49,62.63,62.49,62.63,10400.0,43.9198,44.0181,43.9198,44.0181,10400.0
2005-05-16 11:00:00,62.59,62.59,62.52,62.52,3200.0,43.99,43.99,43.9408,43.9408,3200.0
2005-05-16 11:30:00,62.56,62.6,62.52,62.52,1200.0,43.9689,43.9971,43.9408,43.9408,1200.0
2005-05-16 12:00:00,62.6,62.63,62.56,62.57,5400.0,43.9971,44.0181,43.9689,43.976,5400.0
2005-05-16 12:30:00,62.56,62.6,62.5,62.6,11200.0,43.9689,43.9971,43.9268,43.9971,11200.0
2005-05-16 13:00:00,62.57,62.68,62.56,62.66,14600.0,43.976,44.0533,43.9689,44.0392,14600.0
2005-05-16 13:30:00,62.67,62.75,62.62,62.74,3300.0,44.0463,44.1025,44.0111,44.0955,3300.0
2005-05-16 14:00:00,62.78,62.78,62.68,62.71,4200.0,44.1236,44.1236,44.0533,44.0744,4200.0
2005-05-16 14:30:00,62.74,62.77,62.66,62.75,6200.0,44.0955,44.1165,44.0392,44.1025,6200.0
2005-05-16 15:00:00,62.72,62.9,62.72,62.9,10600.0,44.0814,44.2079,44.0814,44.2079,10600.0
2005-05-16 15:30:00,62.88,62.93,62.85,62.91,8000.0,44.1939,44.229,44.1728,44.2149,8000.0
2005-05-16 16:00:00,62.94,62.94,62.9,62.9,2100.0,44.236,44.236,44.2079,44.2079,2100.0
2005-05-17 09:30:00,62.65,62.87,62.65,62.82,21300.0,44.0322,44.1868,44.0322,44.1517,21300.0
2005-05-17 10:00:00,62.75,62.76,62.64,62.64,10200.0,44.1025,44.1095,44.0252,44.0252,10200.0
2005-05-17 10:30:00,62.62,62.69,62.6,62.69,4700.0,44.0111,44.0603,43.9971,44.0603,4700.0
2005-05-17 11:00:00,62.66,62.74,62.65,62.7,9100.0,44.0392,44.0955,44.0322,44.0673,9100.0
2005-05-17 11:30:00,62.68,62.85,62.68,62.81,4400.0,44.0533,44.1728,44.0533,44.1447,4400.0
2005-05-17 12:00:00,62.8,62.81,62.74,62.74,8000.0,44.1376,44.1447,44.0955,44.0955,8000.0
2005-05-17 12:30:00,62.82,62.82,62.71,62.74,3400.0,44.1517,44.1517,44.0744,44.0955,3400.0
2005-05-17 13:00:00,62.71,62.81,62.71,62.81,2600.0,44.0744,44.1447,44.0744,44.1447,2600.0
2005-05-17 13:30:00,62.81,62.81,62.77,62.77,800.0,44.1447,44.1447,44.1165,44.1165,800.0
2005-05-17 14:00:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:30:00,62.89,63.22,62.89,63.19,21600.0,44.2009,44.4328,44.2009,44.4117,21600.0
2005-05-17 15:00:00,63.18,63.23,63.17,63.23,5300.0,44.4047,44.4398,44.3977,44.4398,5300.0
2005-05-17 15:30:00,63.27,63.4,63.27,63.3,100000.0,44.468,44.5593,44.468,44.489,100000.0
2005-05-17 16:00:00,63.3,63.3,63.3,63.3,0.0,44.489,44.489,44.489,44.489,0.0
2005-05-18 09:30:00,63.64,63.68,63.51,63.66,15400.0,44.728,44.7561,44.6366,44.7421,15400.0
2005-05-18 10:00:00,63.64,63.77,63.64,63.67,36800.0,44.728,44.8194,44.728,44.7491,36800.0
2005-05-18 10:30:00,63.84,63.89,63.78,63.78,11500.0,44.8686,44.9037,44.8264,44.8264,11500.0
2005-05-18 11:00:00,63.84,63.89,63.79,63.81,4800.0,44.8686,44.9037,44.8334,44.8475,4800.0
2005-05-18 11:30:00,63.78,63.9,63.78,63.9,2900.0,44.8264,44.9107,44.8264,44.9107,2900.0
2005-05-18 12:00:00,63.89,64.06,63.88,63.99,10400.0,44.9037,45.0232,44.8967,44.974,10400.0
2005-05-18 12:30:00,64.02,64.1,64.02,64.1,3200.0,44.9951,45.0513,44.9951,45.0513,3200.0
2005-05-18 13:00:00,64.13,64.15,63.98,64.03,7700.0,45.0724,45.0864,44.967,45.0021,7700.0
2005-05-18 13:30:00,64.09,64.12,64.01,64.02,14400.0,45.0443,45.0654,44.988,44.9951,14400.0
2005-05-18 14:00:00,63.96,64.04,63.95,64.04,25500.0,44.9529,45.0091,44.9459,45.0091,25500.0
2005-05-18 14:30:00,63.96,64.1,63.96,64.1,11000.0,44.9529,45.0513,44.9529,45.0513,11000.0
2005-05-18 15:00:00,64.07,64.11,64.07,64.07,8100.0,45.0302,45.0583,45.0302,45.0302,8100.0
2005-05-18 15:30:00,64.01,64.04,63.97,64.03,2600.0,44.988,45.0091,44.9599,45.0021,2600.0
2005-05-18 16:00:00,64.1,64.1,64.1,64.1,100.0,45.0513,45.0513,45.0513,45.0513,100.0
2005-05-19 09:30:00,64.16,64.16,64.0,64.14,17200.0,45.0935,45.0935,44.981,45.0794,17200.0
2005-05-19 10:00:00,64.14,64.25,64.08,64.09,5600.0,45.0794,45.1567,45.0372,45.0443,5600.0
2005-05-19 10:30:00,64.1,64.14,64.05,64.08,1600.0,45.0513,45.0794,45.0162,45.0372,1600.0
2005-05-19 11:00:00,64.16,64.29,64.15,64.23,25000.0,45.0935,45.1848,45.0864,45.1427,25000.0
2005-05-19 11:30:00,64.13,64.2,64.13,64.16,5600.0,45.0724,45.1216,45.0724,45.0935,5600.0
2005-05-19 12:00:00,64.12,64.18,64.09,64.15,5600.0,45.0654,45.1075,45.0443,45.0864,5600.0
2005-05-19 12:30:00,64.15,64.21,64.11,64.21,6300.0,45.0864,45.1286,45.0583,45.1286,6300.0
2005-05-19 13:00:00,64.22,64.24,64.21,64.24,1300.0,45.1356,45.1497,45.1286,45.1497,1300.0
2005-05-19 13:30:00,64.2,64.22,64.09,64.09,3900.0,45.1216,45.1356,45.0443,45.0443,3900.0
2005-05-19 14:00:00,64.1,64.19,64.06,64.19,4500.0,45.0513,45.1146,45.0232,45.1146,4500.0
2005-05-19 14:30:00,64.18,64.19,64.01,64.16,27700.0,45.1075,45.1146,44.988,45.0935,27700.0
2005-05-19 15:00:00,64.2,64.33,64.2,64.25,8700.0,45.1216,45.213,45.1216,45.1567,8700.0
2005-05-19 15:30:00,64.27,64.38,64.27,64.38,4300.0,45.1708,45.2481,45.1708,45.2481,4300.0
2005-05-19 16:00:00,64.3,64.3,64.3,64.3,1800.0,45.1919,45.1919,45.1919,45.1919,1800.0
2005-05-20 09:30:00,64.27,64.27,64.14,64.16,11200.0,45.1708,45.1708,45.0794,45.0935,11200.0
2005-05-20 10:00:00,64.17,64.25,64.08,64.11,19100.0,45.1005,45.1567,45.0372,45.0583,19100.0
2005-05-20 10:30:00,64.19,64.22,64.12,64.2,12600.0,45.1146,45.1356,45.0654,45.1216,12600.0
2005-05-20 11:00:00,64.18,64.21,64.09,64.1,23400.0,45.1075,45.1286,45.0443,45.0513,23400.0
2005-05-20 11:30:00,64.06,64.15,64.03,64.15,12100.0,45.0232,45.0864,45.0021,45.0864,12100.0
2005-05-20 12:00:00,64.13,64.2,64.09,64.2,20400.0,45.0724,45.1216,45.0443,45.1216,20400.0
2005-05-20 12:30:00,64.2,64.23,64.13,64.22,11800.0,45.1216,45.1427,45.0724,45.1356,11800.0
2005-05-20 13:00:00,64.24,64.24,64.11,64.17,12700.0,45.1497,45.1497,45.0583,45.1005,12700.0
2005-05-20 13:30:00,64.17,64.28,64.15,64.23,16500.0,45.1005,45.1778,45.0864,45.1427,16500.0
2005-05-20 14:00:00,64.29,64.32,64.25,64.25,24000.0,45.1848,45.2059,45.1567,45.1567,24000.0
2005-05-20 14:30:00,64.29,64.35,64.23,64.27,20000.0,45.1848,45.227,45.1427,45.1708,20000.0
2005-05-20 15:00:00,64.25,64.3,64.19,64.3,15600.0,45.1567,45.1919,45.1146,45.1919,15600.0
2005-05-20 15:30:00,64.28,64.32,64.21,64.3,19200.0,45.1778,45.2059,45.1286,45.1919,19200.0
2005-05-20 16:00:00,64.25,64.25,64.25,64.25,1000.0,45.1567,45.1567,45.1567,45.1567,1000.0
2005-05-23 09:30:00,64.31,64.44,64.25,64.44,29700.0,45.1989,45.2903,45.1567,45.2903,29700.0
2005-05-23 10:00:00,64.44,64.47,64.39,64.43,21500.0,45.2903,45.3114,45.2551,45.2832,21500.0
2005-05-23 10:30:00,64.44,64.5,64.3,64.31,32400.0,45.2903,45.3324,45.1919,45.1989,32400.0
2005-05-23 11:00:00,64.31,64.36,64.28,64.36,11900.0,45.1989,45.234,45.1778,45.234,11900.0
2005-05-23 11:30:00,64.37,64.4,64.35,64.4,4900.0,45.2411,45.2622,45.227,45.2622,4900.0
2005-05-23 12:00:00,64.44,64.46,64.4,64.41,11300.0,45.2903,45.3043,45.2622,45.2692,11300.0
2005-05-23 12:30:00,64.42,64.5,64.41,64.41,3100.0,45.2762,45.3324,45.2692,45.2692,3100.0
2005-05-23 13:00:00,64.45,64.49,64.4,64.43,5000.0,45.2973,45.3254,45.2622,45.2832,5000.0
2005-05-23 13:30:00,64.45,64.47,64.4,64.45,619400.0,45.2973,45.3114,45.2622,45.2973,619400.0
2005-05-23 14:00:00,64.46,64.65,64.43,64.6,22500.0,45.3043,45.4379,45.2832,45.4027,22500.0
2005-05-23 14:30:00,64.59,64.63,64.59,64.63,6700.0,45.3957,45.4238,45.3957,45.4238,6700.0
2005-05-23 15:00:00,64.67,64.67,64.61,64.64,8100.0,45.4519,45.4519,45.4097,45.4308,8100.0
2005-05-23 15:30:00,64.62,64.67,64.48,64.54,10700.0,45.4168,45.4519,45.3184,45.3605,10700.0
2005-05-23 16:00:00,64.48,64.48,64.48,64.48,100.0,45.3184,45.3184,45.3184,45.3184,100.0
2005-05-24 09:30:00,64.4,64.45,64.3,64.45,8800.0,45.2622,45.2973,45.1919,45.2973,8800.0
2005-05-24 10:00:00,64.41,64.41,64.3,64.36,5000.0,45.2692,45.2692,45.1919,45.234,5000.0
2005-05-24 10:30:00,64.38,64.38,64.32,64.38,14500.0,45.2481,45.2481,45.2059,45.2481,14500.0
2005-05-24 11:00:00,64.34,64.48,64.34,64.45,6900.0,45.22,45.3184,45.22,45.2973,6900.0
2005-05-24 11:30:00,64.38,64.42,64.3,64.3,3800.0,45.2481,45.2762,45.1919,45.1919,3800.0
2005-05-24 12:00:00,64.38,64.41,64.3,64.3,9700.0,45.2481,45.2692,45.1919,45.1919,9700.0
2005-05-24 12:30:00,64.36,64.39,64.32,64.39,6300.0,45.234,45.2551,45.2059,45.2551,6300.0
2005-05-24 13:00:00,64.42,64.42,64.35,64.36,7700.0,45.2762,45.2762,45.227,45.234,7700.0
2005-05-24 13:30:00,64.36,64.39,64.34,64.38,5700.0,45.234,45.2551,45.22,45.2481,5700.0
2005-05-24 14:00:00,64.38,64.45,64.31,64.39,52200.0,45.2481,45.2973,45.1989,45.2551,52200.0
2005-05-24 14:30:00,64.44,64.44,64.35,64.41,39200.0,45.2903,45.2903,45.227,45.2692,39200.0
2005-05-24 15:00:00,64.38,64.54,64.38,64.54,15400.0,45.2481,45.3605,45.2481,45.3605,15400.0
2005-05-24 15:30:00,64.55,64.58,64.45,64.51,23800.0,45.3676,45.3887,45.2973,45.3395,23800.0
2005-05-24 16:00:00,64.52,64.52,64.52,64.52,600.0,45.3465,45.3465,45.3465,45.3465,600.0
2005-05-25 09:30:00,64.5,64.5,64.3,64.3,2800.0,45.3324,45.3324,45.1919,45.1919,2800.0
2005-05-25 10:00:00,64.31,64.31,64.15,64.22,7900.0,45.1989,45.1989,45.0864,45.1356,7900.0
2005-05-25 10:30:00,64.15,64.19,64.12,64.12,8700.0,45.0864,45.1146,45.0654,45.0654,8700.0
2005-05-25 11:00:00,64.14,64.16,64.14,64.16,1800.0,45.0794,45.0935,45.0794,45.0935,1800.0
2005-05-25 11:30:00,64.16,64.18,64.12,64.16,8700.0,45.0935,45.1075,45.0654,45.0935,8700.0
2005-05-25 12:00:00,64.19,64.21,64.16,64.19,22200.0,45.1146,45.1286,45.0935,45.1146,22200.0
2005-05-25 12:30:00,64.21,64.22,64.2,64.2,21600.0,45.1286,45.1356,45.1216,45.1216,21600.0
2005-05-25 13:00:00,64.18,64.18,64.1,64.1,2100.0,45.1075,45.1075,45.0513,45.0513,2100.0
2005-05-25 13:30:00,64.05,64.13,64.05,64.13,6000.0,45.0162,45.0724,45.0162,45.0724,6000.0
2005-05-25 14:00:00,64.14,64.2,64.1,64.2,3600.0,45.0794,45.1216,45.0513,45.1216,3600.0
2005-05-25 14:30:00,64.34,64.37,64.29,64.3,10700.0,45.22,45.2411,45.1848,45.1919,10700.0
2005-05-25 15:00:00,64.3,64.31,64.21,64.26,5000.0,45.1919,45.1989,45.1286,45.1638,5000.0
2005-05-25 15:30:00,64.32,64.34,64.28,64.31,2300.0,45.2059,45.22,45.1778,45.1989,2300.0
2005-05-25 16:00:00,64.31,64.31,64.31,64.31,0.0,45.1989,45.1989,45.1989,45.1989,0.0
2005-05-26 09:30:00,64.48,64.57,64.47,64.47,3500.0,45.3184,45.3816,45.3114,45.3114,3500.0
2005-05-26 10:00:00,64.54,64.67,64.54,64.67,900.0,45.3605,45.4519,45.3605,45.4519,900.0
2005-05-26 10:30:00,64.67,64.67,64.59,64.65,2000.0,45.4519,45.4519,45.3957,45.4379,2000.0
2005-05-26 11:00:00,64.65,64.67,64.62,64.66,2500.0,45.4379,45.4519,45.4168,45.4449,2500.0
2005-05-26 11:30:00,64.66,64.69,64.61,64.66,16000.0,45.4449,45.466,45.4097,45.4449,16000.0
2005-05-26 12:00:00,64.62,64.66,64.62,64.63,9300.0,45.4168,45.4449,45.4168,45.4238,9300.0
2005-05-26 12:30:00,64.62,64.7,64.6,64.67,49900.0,45.4168,45.473,45.4027,45.4519,49900.0
2005-05-26 13:00:00,64.66,64.69,64.55,64.58,6800.0,45.4449,45.466,45.3676,45.3887,6800.0
2005-05-26 13:30:00,64.57,64.63,64.57,64.62,8100.0,45.3816,45.4238,45.3816,45.4168,8100.0
2005-05-26 14:00:00,64.62,64.7,64.6,64.7,4500.0,45.4168,45.473,45.4027,45.473,4500.0
2005-05-26 14:30:00,64.69,64.69,64.59,64.64,2300.0,45.466,45.466,45.3957,45.4308,2300.0
2005-05-26 15:00:00,64.62,64.66,64.62,64.66,2200.0,45.4168,45.4449,45.4168,45.4449,2200.0
2005-05-26 15:30:00,64.71,64.77,64.65,64.73,10000.0,45.48,45.5222,45.4379,45.4941,10000.0
2005-05-26 16:00:00,64.72,64.72,64.72,64.72,200.0,45.4871,45.4871,45.4871,45.4871,200.0
2005-05-27 09:30:00,64.75,64.75,64.66,64.7,2300.0,45.5081,45.5081,45.4449,45.473,2300.0
2005-05-27 10:00:00,64.63,64.69,64.62,64.62,4300.0,45.4238,45.466,45.4168,45.4168,4300.0
2005-05-27 10:30:00,64.66,64.66,64.6,64.63,1400.0,45.4449,45.4449,45.4027,45.4238,1400.0
2005-05-27 11:00:00,64.67,64.67,64.64,64.65,800.0,45.4519,45.4519,45.4308,45.4379,800.0
2005-05-27 11:30:00,64.66,64.7,64.66,64.69,2000.0,45.4449,45.473,45.4449,45.466,2000.0
2005-05-27 12:00:00,64.68,64.68,64.62,64.64,9900.0,45.4589,45.4589,45.4168,45.4308,9900.0
2005-05-27 12:30:00,64.68,64.69,64.64,64.69,4100.0,45.4589,45.466,45.4308,45.466,4100.0
2005-05-27 13:00:00,64.72,64.8,64.71,64.78,4900.0,45.4871,45.5433,45.48,45.5292,4900.0
2005-05-27 13:30:00,64.77,64.77,64.73,64.73,3100.0,45.5222,45.5222,45.4941,45.4941,3100.0
2005-05-27 14:00:00,64.78,64.81,64.77,64.81,3100.0,45.5292,45.5503,45.5222,45.5503,3100.0
2005-05-27 14:30:00,64.83,64.83,64.77,64.83,3900.0,45.5644,45.5644,45.5222,45.5644,3900.0
2005-05-27 15:00:00,64.82,64.83,64.74,64.83,9400.0,45.5573,45.5644,45.5011,45.5644,9400.0
2005-05-27 15:30:00,64.83,64.83,64.72,64.72,3100.0,45.5644,45.5644,45.4871,45.4871,3100.0
2005-05-27 16:00:00,64.83,64.83,64.83,64.83,100.0,45.5644,45.5644,45.5644,45.5644,100.0
2005-05-31 09:30:00,64.68,64.8,64.5,64.5,7600.0,45.4589,45.5433,45.3324,45.3324,7600.0
2005-05-31 10:00:00,64.48,64.59,64.46,64.58,20100.0,45.3184,45.3957,45.3043,45.3887,20100.0
2005-05-31 10:30:00,64.59,64.61,64.51,64.51,1800.0,45.3957,45.4097,45.3395,45.3395,1800.0
2005-05-31 11:00:00,64.48,64.52,64.44,64.52,3700.0,45.3184,45.3465,45.2903,45.3465,3700.0
2005-05-31 11:30:00,64.54,64.54,64.48,64.5,6500.0,45.3605,45.3605,45.3184,45.3324,6500.0
2005-05-31 12:00:00,64.5,64.58,64.48,64.58,8200.0,45.3324,45.3887,45.3184,45.3887,8200.0
2005-05-31 12:30:00,64.59,64.59,64.48,64.51,4300.0,45.3957,45.3957,45.3184,45.3395,4300.0
2005-05-31 13:00:00,64.5,64.56,64.5,64.56,16400.0,45.3324,45.3746,45.3324,45.3746,16400.0
2005-05-31 13:30:00,64.54,64.63,64.54,64.61,7500.0,45.3605,45.4238,45.3605,45.4097,7500.0
2005-05-31 14:00:00,64.61,64.63,64.58,64.62,7600.0,45.4097,45.4238,45.3887,45.4168,7600.0
2005-05-31 14:30:00,64.62,64.7,64.62,64.67,3700.0,45.4168,45.473,45.4168,45.4519,3700.0
2005-05-31 15:00:00,64.69,64.73,64.63,64.68,5500.0,45.466,45.4941,45.4238,45.4589,5500.0
2005-05-31 15:30:00,64.65,64.65,64.46,64.5,13100.0,45.4379,45.4379,45.3043,45.3324,13100.0
2005-05-31 16:00:00,64.45,64.45,64.45,64.45,2000.0,45.2973,45.2973,45.2973,45.2973,2000.0
2005-06-01 09:30:00,64.52,64.56,64.46,64.56,15400.0,45.3465,45.3746,45.3043,45.3746,15400.0
2005-06-01 10:00:00,64.58,65.1,64.58,65.02,13200.0,45.3887,45.7541,45.3887,45.6979,13200.0
2005-06-01 10:30:00,65.07,65.1,64.99,65.01,24900.0,45.733,45.7541,45.6768,45.6909,24900.0
2005-06-01 11:00:00,65.06,65.1,65.04,65.1,4900.0,45.726,45.7541,45.712,45.7541,4900.0
2005-06-01 11:30:00,65.19,65.22,65.18,65.21,9400.0,45.8174,45.8385,45.8104,45.8314,9400.0
2005-06-01 12:00:00,65.21,65.21,65.05,65.08,16300.0,45.8314,45.8314,45.719,45.7401,16300.0
2005-06-01 12:30:00,65.07,65.14,65.07,65.14,5900.0,45.733,45.7822,45.733,45.7822,5900.0
2005-06-01 13:00:00,65.14,65.2,65.13,65.16,10000.0,45.7822,45.8244,45.7752,45.7963,10000.0
2005-06-01 13:30:00,65.2,65.22,65.15,65.22,5700.0,45.8244,45.8385,45.7893,45.8385,5700.0
2005-06-01 14:00:00,65.2,65.2,65.0,65.0,10700.0,45.8244,45.8244,45.6838,45.6838,10700.0
2005-06-01 14:30:00,65.03,65.03,64.78,64.79,15300.0,45.7049,45.7049,45.5292,45.5363,15300.0
2005-06-01 15:00:00,64.85,64.89,64.81,64.85,19200.0,45.5784,45.6065,45.5503,45.5784,19200.0
2005-06-01 15:30:00,64.88,65.07,64.88,65.06,17700.0,45.5995,45.733,45.5995,45.726,17700.0
2005-06-01 16:00:00,65.05,65.05,65.05,65.05,1900.0,45.719,45.719,45.719,45.719,1900.0
2005-06-02 09:30:00,64.92,64.92,64.8,64.91,5000.0,45.6276,45.6276,45.5433,45.6206,5000.0
2005-06-02 10:00:00,64.96,64.96,64.92,64.93,12000.0,45.6557,45.6557,45.6276,45.6347,12000.0
2005-06-02 10:30:00,64.98,65.04,64.87,65.0,12200.0,45.6698,45.712,45.5925,45.6838,12200.0
2005-06-02 11:00:00,65.0,65.02,64.99,65.01,23900.0,45.6838,45.6979,45.6768,45.6909,23900.0
2005-06-02 11:30:00,65.01,65.05,64.99,64.99,7700.0,45.6909,45.719,45.6768,45.6768,7700.0
2005-06-02 12:00:00,65.03,65.06,65.03,65.06,5000.0,45.7049,45.726,45.7049,45.726,5000.0
2005-06-02 12:30:00,65.06,65.09,65.05,65.05,16900.0,45.726,45.7471,45.719,45.719,16900.0
2005-06-02 13:00:00,65.04,65.07,65.04,65.05,34200.0,45.712,45.733,45.712,45.719,34200.0
2005-06-02 13:30:00,65.04,65.04,64.96,65.0,19700.0,45.712,45.712,45.6557,45.6838,19700.0
2005-06-02 14:00:00,65.0,65.11,65.0,65.11,28200.0,45.6838,45.7612,45.6838,45.7612,28200.0
2005-06-02 14:30:00,65.15,65.15,65.09,65.14,6800.0,45.7893,45.7893,45.7471,45.7822,6800.0
2005-06-02 15:00:00,65.13,65.16,65.08,65.11,5600.0,45.7752,45.7963,45.7401,45.7612,5600.0
2005-06-02 15:30:00,65.11,65.2,65.11,65.17,2900.0,45.7612,45.8244,45.7612,45.8033,2900.0
2005-06-02 16:00:00,65.17,65.17,65.17,65.17,0.0,45.8033,45.8033,45.8033,45.8033,0.0
2005-06-03 09:30:00,65.03,65.22,65.03,65.18,5100.0,45.7049,45.8385,45.7049,45.8104,5100.0
2005-06-03 10:00:00,65.11,65.13,65.1,65.13,2800.0,45.7612,45.7752,45.7541,45.7752,2800.0
2005-06-03 10:30:00,65.03,65.11,65.03,65.11,5500.0,45.7049,45.7612,45.7049,45.7612,5500.0
2005-06-03 11:00:00,65.09,65.11,65.02,65.02,5700.0,45.7471,45.7612,45.6979,45.6979,5700.0
2005-06-03 11:30:00,65.02,65.02,64.73,64.78,6700.0,45.6979,45.6979,45.4941,45.5292,6700.0
2005-06-03 12:00:00,64.69,64.75,64.69,64.75,300.0,45.466,45.5081,45.466,45.5081,300.0
2005-06-03 12:30:00,64.73,64.77,64.68,64.75,21700.0,45.4941,45.5222,45.4589,45.5081,21700.0
2005-06-03 13:00:00,64.74,64.78,64.71,64.76,15300.0,45.5011,45.5292,45.48,45.5152,15300.0
2005-06-03 13:30:00,64.79,64.82,64.79,64.8,7900.0,45.5363,45.5573,45.5363,45.5433,7900.0
2005-06-03 14:00:00,64.79,64.86,64.7,64.85,25000.0,45.5363,45.5855,45.473,45.5784,25000.0
2005-06-03 14:30:00,64.8,64.81,64.67,64.67,2700.0,45.5433,45.5503,45.4519,45.4519,2700.0
2005-06-03 15:00:00,64.77,64.82,64.71,64.73,5000.0,45.5222,45.5573,45.48,45.4941,5000.0
2005-06-03 15:30:00,64.7,64.84,64.7,64.81,17300.0,45.473,45.5714,45.473,45.5503,17300.0
2005-06-03 16:00:00,64.83,64.83,64.83,64.83,500.0,45.5644,45.5644,45.5644,45.5644,500.0
2005-06-06 09:30:00,64.85,64.85,64.73,64.74,7000.0,45.5784,45.5784,45.4941,45.5011,7000.0
2005-06-06 10:00:00,64.72,64.78,64.69,64.71,5600.0,45.4871,45.5292,45.466,45.48,5600.0
2005-06-06 10:30:00,64.71,64.74,64.56,64.6,18900.0,45.48,45.5011,45.3746,45.4027,18900.0
2005-06-06 11:00:00,64.56,64.67,64.5,64.65,5200.0,45.3746,45.4519,45.3324,45.4379,5200.0
2005-06-06 11:30:00,64.66,64.66,64.58,64.6,21200.0,45.4449,45.4449,45.3887,45.4027,21200.0
2005-06-06 12:00:00,64.6,64.72,64.6,64.72,3900.0,45.4027,45.4871,45.4027,45.4871,3900.0
2005-06-06 12:30:00,64.72,64.72,64.68,64.68,2600.0,45.4871,45.4871,45.4589,45.4589,2600.0
2005-06-06 13:00:00,64.69,64.74,64.67,64.74,10800.0,45.466,45.5011,45.4519,45.5011,10800.0
2005-06-06 13:30:00,64.74,64.81,64.7,64.76,3600.0,45.5011,45.5503,45.473,45.5152,3600.0
2005-06-06 14:00:00,64.76,64.87,64.76,64.83,4500.0,45.5152,45.5925,45.5152,45.5644,4500.0
2005-06-06 14:30:00,64.83,64.84,64.8,64.81,47600.0,45.5644,45.5714,45.5433,45.5503,47600.0
2005-06-06 15:00:00,64.79,64.82,64.73,64.82,192900.0,45.5363,45.5573,45.4941,45.5573,192900.0
2005-06-06 15:30:00,64.86,64.9,64.82,64.82,2800.0,45.5855,45.6136,45.5573,45.5573,2800.0
2005-06-06 16:00:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-07 09:30:00,64.97,65.2,64.97,65.19,4300.0,45.6628,45.8244,45.6628,45.8174,4300.0
2005-06-07 10:00:00,65.22,65.4,65.19,65.4,14000.0,45.8385,45.965,45.8174,45.965,14000.0
2005-06-07 10:30:00,65.4,65.41,65.37,65.38,2300.0,45.965,45.972,45.9439,45.9509,2300.0
2005-06-07 11:00:00,65.35,65.39,65.33,65.35,2100.0,45.9298,45.958,45.9158,45.9298,2100.0
2005-06-07 11:30:00,65.41,65.43,65.37,65.42,2700.0,45.972,45.9861,45.9439,45.979,2700.0
2005-06-07 12:00:00,65.42,65.43,65.34,65.37,4900.0,45.979,45.9861,45.9228,45.9439,4900.0
2005-06-07 12:30:00,65.33,65.44,65.33,65.44,8700.0,45.9158,45.9931,45.9158,45.9931,8700.0
2005-06-07 13:00:00,65.43,65.43,65.33,65.34,23600.0,45.9861,45.9861,45.9158,45.9228,23600.0
2005-06-07 13:30:00,65.29,65.34,65.25,65.27,13100.0,45.8877,45.9228,45.8596,45.8736,13100.0
2005-06-07 14:00:00,65.21,65.23,64.99,65.04,29000.0,45.8314,45.8455,45.6768,45.712,29000.0
2005-06-07 14:30:00,65.01,65.17,65.01,65.09,19400.0,45.6909,45.8033,45.6909,45.7471,19400.0
2005-06-07 15:00:00,65.1,65.1,64.94,64.99,35700.0,45.7541,45.7541,45.6417,45.6768,35700.0
2005-06-07 15:30:00,64.96,64.96,64.8,64.8,8500.0,45.6557,45.6557,45.5433,45.5433,8500.0
2005-06-07 16:00:00,64.8,64.8,64.8,64.8,0.0,45.5433,45.5433,45.5433,45.5433,0.0
2005-06-08 09:30:00,65.09,65.09,64.97,65.02,5100.0,45.7471,45.7471,45.6628,45.6979,5100.0
2005-06-08 10:00:00,65.03,65.03,64.92,64.95,30400.0,45.7049,45.7049,45.6276,45.6487,30400.0
2005-06-08 10:30:00,64.92,65.05,64.88,65.04,17800.0,45.6276,45.719,45.5995,45.712,17800.0
2005-06-08 11:00:00,65.04,65.06,64.99,65.05,16700.0,45.712,45.726,45.6768,45.719,16700.0
2005-06-08 11:30:00,65.05,65.07,65.01,65.06,4100.0,45.719,45.733,45.6909,45.726,4100.0
2005-06-08 12:00:00,65.07,65.07,65.05,65.05,200.0,45.733,45.733,45.719,45.719,200.0
2005-06-08 12:30:00,65.06,65.09,65.06,65.09,1900.0,45.726,45.7471,45.726,45.7471,1900.0
2005-06-08 13:00:00,65.03,65.03,64.98,65.01,1300.0,45.7049,45.7049,45.6698,45.6909,1300.0
2005-06-08 13:30:00,64.99,65.0,64.81,64.82,17300.0,45.6768,45.6838,45.5503,45.5573,17300.0
2005-06-08 14:00:00,64.82,64.82,64.7,64.74,5100.0,45.5573,45.5573,45.473,45.5011,5100.0
2005-06-08 14:30:00,64.74,64.77,64.62,64.67,4100.0,45.5011,45.5222,45.4168,45.4519,4100.0
2005-06-08 15:00:00,64.64,64.72,64.64,64.66,4600.0,45.4308,45.4871,45.4308,45.4449,4600.0
2005-06-08 15:30:00,64.66,64.72,64.64,64.68,8100.0,45.4449,45.4871,45.4308,45.4589,8100.0
2005-06-08 16:00:00,64.68,64.82,64.68,64.82,25100.0,45.4589,45.5573,45.4589,45.5573,25100.0
2005-06-09 09:30:00,64.75,64.75,64.55,64.6,13200.0,45.5081,45.5081,45.3676,45.4027,13200.0
2005-06-09 10:00:00,64.61,64.77,64.5,64.61,28300.0,45.4097,45.5222,45.3324,45.4097,28300.0
2005-06-09 10:30:00,64.6,64.65,64.5,64.65,12200.0,45.4027,45.4379,45.3324,45.4379,12200.0
2005-06-09 11:00:00,64.66,64.72,64.6,64.6,5300.0,45.4449,45.4871,45.4027,45.4027,5300.0
2005-06-09 11:30:00,64.69,64.9,64.69,64.84,3900.0,45.466,45.6136,45.466,45.5714,3900.0
2005-06-09 12:00:00,64.9,65.07,64.88,65.02,23200.0,45.6136,45.733,45.5995,45.6979,23200.0
2005-06-09 12:30:00,65.08,65.08,64.98,65.03,8800.0,45.7401,45.7401,45.6698,45.7049,8800.0
2005-06-09 13:00:00,65.0,65.02,64.86,64.88,26200.0,45.6838,45.6979,45.5855,45.5995,26200.0
2005-06-09 13:30:00,64.87,64.96,64.86,64.96,28800.0,45.5925,45.6557,45.5855,45.6557,28800.0
2005-06-09 14:00:00,64.95,64.96,64.89,64.93,5500.0,45.6487,45.6557,45.6065,45.6347,5500.0
2005-06-09 14:30:00,64.81,64.98,64.81,64.95,7500.0,45.5503,45.6698,45.5503,45.6487,7500.0
2005-06-09 15:00:00,64.97,65.07,64.97,64.98,13600.0,45.6628,45.733,45.6628,45.6698,13600.0
2005-06-09 15:30:00,64.99,65.06,64.99,65.06,8000.0,45.6768,45.726,45.6768,45.726,8000.0
2005-06-09 16:00:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-10 09:30:00,65.03,65.15,65.01,65.02,49800.0,45.7049,45.7893,45.6909,45.6979,49800.0
2005-06-10 10:00:00,65.01,65.01,64.89,64.93,83200.0,45.6909,45.6909,45.6065,45.6347,83200.0
2005-06-10 10:30:00,64.91,64.92,64.87,64.91,70200.0,45.6206,45.6276,45.5925,45.6206,70200.0
2005-06-10 11:00:00,64.9,64.94,64.89,64.92,52800.0,45.6136,45.6417,45.6065,45.6276,52800.0
2005-06-10 11:30:00,64.95,64.95,64.81,64.81,59100.0,45.6487,45.6487,45.5503,45.5503,59100.0
2005-06-10 12:00:00,64.82,64.85,64.67,64.7,67000.0,45.5573,45.5784,45.4519,45.473,67000.0
2005-06-10 12:30:00,64.7,64.75,64.7,64.73,182600.0,45.473,45.5081,45.473,45.4941,182600.0
2005-06-10 13:00:00,64.72,64.77,64.7,64.74,63200.0,45.4871,45.5222,45.473,45.5011,63200.0
2005-06-10 13:30:00,64.73,64.83,64.73,64.75,21800.0,45.4941,45.5644,45.4941,45.5081,21800.0
2005-06-10 14:00:00,64.77,64.77,64.68,64.74,10100.0,45.5222,45.5222,45.4589,45.5011,10100.0
2005-06-10 14:30:00,64.7,64.73,64.61,64.61,38800.0,45.473,45.4941,45.4097,45.4097,38800.0
2005-06-10 15:00:00,64.63,64.84,64.62,64.81,58600.0,45.4238,45.5714,45.4168,45.5503,58600.0
2005-06-10 15:30:00,64.84,64.96,64.84,64.89,76400.0,45.5714,45.6557,45.5714,45.6065,76400.0
2005-06-10 16:00:00,64.89,64.89,64.89,64.89,0.0,45.6065,45.6065,45.6065,45.6065,0.0
2005-06-13 09:30:00,64.94,64.94,64.73,64.79,19600.0,45.6417,45.6417,45.4941,45.5363,19600.0
2005-06-13 10:00:00,64.8,64.8,64.73,64.78,38500.0,45.5433,45.5433,45.4941,45.5292,38500.0
2005-06-13 10:30:00,64.81,65.15,64.81,65.15,32200.0,45.5503,45.7893,45.5503,45.7893,32200.0
2005-06-13 11:00:00,65.18,65.33,65.18,65.3,29700.0,45.8104,45.9158,45.8104,45.8947,29700.0
2005-06-13 11:30:00,65.3,65.3,65.25,65.25,18800.0,45.8947,45.8947,45.8596,45.8596,18800.0
2005-06-13 12:00:00,65.26,65.27,65.19,65.21,32600.0,45.8666,45.8736,45.8174,45.8314,32600.0
2005-06-13 12:30:00,65.19,65.25,65.19,65.22,79300.0,45.8174,45.8596,45.8174,45.8385,79300.0
2005-06-13 13:00:00,65.21,65.23,65.18,65.23,47800.0,45.8314,45.8455,45.8104,45.8455,47800.0
2005-06-13 13:30:00,65.21,65.23,65.07,65.1,24900.0,45.8314,45.8455,45.733,45.7541,24900.0
2005-06-13 14:00:00,65.08,65.17,65.06,65.07,20700.0,45.7401,45.8033,45.726,45.733,20700.0
2005-06-13 14:30:00,65.08,65.15,65.0,65.13,49600.0,45.7401,45.7893,45.6838,45.7752,49600.0
2005-06-13 15:00:00,65.06,65.08,64.9,64.99,92800.0,45.726,45.7401,45.6136,45.6768,92800.0
2005-06-13 15:30:00,65.01,65.08,64.99,65.08,35300.0,45.6909,45.7401,45.6768,45.7401,35300.0
2005-06-13 16:00:00,65.08,65.08,65.08,65.08,0.0,45.7401,45.7401,45.7401,45.7401,0.0
2005-06-14 09:30:00,65.06,65.21,65.0,65.12,10500.0,45.726,45.8314,45.6838,45.7682,10500.0
2005-06-14 10:00:00,65.21,65.23,65.06,65.09,12300.0,45.8314,45.8455,45.726,45.7471,12300.0
2005-06-14 10:30:00,65.14,65.19,65.09,65.11,12500.0,45.7822,45.8174,45.7471,45.7612,12500.0
2005-06-14 11:00:00,65.14,65.18,65.14,65.14,11300.0,45.7822,45.8104,45.7822,45.7822,11300.0
2005-06-14 11:30:00,65.14,65.19,65.11,65.19,7000.0,45.7822,45.8174,45.7612,45.8174,7000.0
2005-06-14 12:00:00,65.22,65.22,65.17,65.21,6600.0,45.8385,45.8385,45.8033,45.8314,6600.0
2005-06-14 12:30:00,65.18,65.18,65.17,65.18,14300.0,45.8104,45.8104,45.8033,45.8104,14300.0
2005-06-14 13:00:00,65.18,65.18,65.09,65.11,30000.0,45.8104,45.8104,45.7471,45.7612,30000.0
2005-06-14 13:30:00,65.13,65.28,65.13,65.25,4900.0,45.7752,45.8806,45.7752,45.8596,4900.0
2005-06-14 14:00:00,65.41,65.41,65.21,65.21,10100.0,45.972,45.972,45.8314,45.8314,10100.0
2005-06-14 14:30:00,65.21,65.22,65.17,65.21,15200.0,45.8314,45.8385,45.8033,45.8314,15200.0
2005-06-14 15:00:00,65.2,65.24,65.19,65.21,11000.0,45.8244,45.8525,45.8174,45.8314,11000.0
2005-06-14 15:30:00,65.22,65.26,65.15,65.26,14700.0,45.8385,45.8666,45.7893,45.8666,14700.0
2005-06-14 16:00:00,65.32,65.32,65.22,65.22,18200.0,45.9088,45.9088,45.8385,45.8385,18200.0
2005-06-15 09:30:00,65.37,65.45,65.35,65.4,20300.0,45.9439,46.0001,45.9298,45.965,20300.0
2005-06-15 10:00:00,65.35,65.35,65.23,65.23,5400.0,45.9298,45.9298,45.8455,45.8455,5400.0
2005-06-15 10:30:00,65.22,65.22,64.99,65.0,12500.0,45.8385,45.8385,45.6768,45.6838,12500.0
2005-06-15 11:00:00,65.0,65.09,64.99,65.09,3000.0,45.6838,45.7471,45.6768,45.7471,3000.0
2005-06-15 11:30:00,65.08,65.08,65.0,65.0,3900.0,45.7401,45.7401,45.6838,45.6838,3900.0
2005-06-15 12:00:00,64.98,65.03,64.96,65.01,4700.0,45.6698,45.7049,45.6557,45.6909,4700.0
2005-06-15 12:30:00,65.06,65.06,65.06,65.06,3500.0,45.726,45.726,45.726,45.726,3500.0
2005-06-15 13:00:00,65.07,65.11,65.05,65.05,11200.0,45.733,45.7612,45.719,45.719,11200.0
2005-06-15 13:30:00,65.04,65.04,64.97,65.03,3300.0,45.712,45.712,45.6628,45.7049,3300.0
2005-06-15 14:00:00,65.15,65.2,65.1,65.15,8000.0,45.7893,45.8244,45.7541,45.7893,8000.0
2005-06-15 14:30:00,65.15,65.29,65.15,65.22,32400.0,45.7893,45.8877,45.7893,45.8385,32400.0
2005-06-15 15:00:00,65.2,65.24,65.13,65.24,19600.0,45.8244,45.8525,45.7752,45.8525,19600.0
2005-06-15 15:30:00,65.24,65.36,65.24,65.3,16500.0,45.8525,45.9369,45.8525,45.8947,16500.0
2005-06-15 16:00:00,65.36,65.36,65.36,65.36,700.0,45.9369,45.9369,45.9369,45.9369,700.0
2005-06-16 09:30:00,65.3,65.44,65.3,65.41,18800.0,45.8947,45.9931,45.8947,45.972,18800.0
2005-06-16 10:00:00,65.42,65.52,65.42,65.51,4800.0,45.979,46.0493,45.979,46.0423,4800.0
2005-06-16 10:30:00,65.53,65.65,65.51,65.61,16000.0,46.0563,46.1407,46.0423,46.1126,16000.0
2005-06-16 11:00:00,65.6,65.62,65.5,65.54,5100.0,46.1055,46.1196,46.0353,46.0634,5100.0
2005-06-16 11:30:00,65.53,65.62,65.51,65.62,5100.0,46.0563,46.1196,46.0423,46.1196,5100.0
2005-06-16 12:00:00,65.62,65.62,65.42,65.49,5700.0,46.1196,46.1196,45.979,46.0282,5700.0
2005-06-16 12:30:00,65.48,65.56,65.48,65.55,20100.0,46.0212,46.0774,46.0212,46.0704,20100.0
2005-06-16 13:00:00,65.54,65.55,65.51,65.52,15100.0,46.0634,46.0704,46.0423,46.0493,15100.0
2005-06-16 13:30:00,65.59,65.59,65.46,65.52,11800.0,46.0985,46.0985,46.0072,46.0493,11800.0
2005-06-16 14:00:00,65.53,65.54,65.46,65.52,25800.0,46.0563,46.0634,46.0072,46.0493,25800.0
2005-06-16 14:30:00,65.52,65.6,65.52,65.6,24000.0,46.0493,46.1055,46.0493,46.1055,24000.0
2005-06-16 15:00:00,65.59,65.67,65.54,65.64,67000.0,46.0985,46.1547,46.0634,46.1337,67000.0
2005-06-16 15:30:00,65.64,65.71,65.61,65.68,44900.0,46.1337,46.1829,46.1126,46.1618,44900.0
2005-06-16 16:00:00,65.65,65.65,65.65,65.65,15600.0,46.1407,46.1407,46.1407,46.1407,15600.0
2005-06-17 09:30:00,66.05,66.13,65.91,65.92,32200.0,46.4218,46.478,46.3234,46.3305,32200.0
2005-06-17 10:00:00,65.92,65.96,65.78,65.86,50200.0,46.3305,46.3586,46.2321,46.2883,50200.0
2005-06-17 10:30:00,65.9,66.02,65.9,65.9,34100.0,46.3164,46.4007,46.3164,46.3164,34100.0
2005-06-17 11:00:00,65.87,65.9,65.78,65.84,16300.0,46.2953,46.3164,46.2321,46.2742,16300.0
2005-06-17 11:30:00,65.84,65.85,65.75,65.82,25100.0,46.2742,46.2813,46.211,46.2602,25100.0
2005-06-17 12:00:00,65.82,65.85,65.79,65.81,18700.0,46.2602,46.2813,46.2391,46.2531,18700.0
2005-06-17 12:30:00,65.84,65.86,65.81,65.85,66000.0,46.2742,46.2883,46.2531,46.2813,66000.0
2005-06-17 13:00:00,65.87,65.97,65.84,65.87,10800.0,46.2953,46.3656,46.2742,46.2953,10800.0
2005-06-17 13:30:00,65.91,65.94,65.87,65.94,4300.0,46.3234,46.3445,46.2953,46.3445,4300.0
2005-06-17 14:00:00,65.93,66.03,65.93,65.97,10000.0,46.3375,46.4078,46.3375,46.3656,10000.0
2005-06-17 14:30:00,65.9,65.92,65.87,65.89,8300.0,46.3164,46.3305,46.2953,46.3094,8300.0
2005-06-17 15:00:00,65.9,65.99,65.89,65.99,14800.0,46.3164,46.3796,46.3094,46.3796,14800.0
2005-06-17 15:30:00,66.02,66.02,65.95,65.98,16800.0,46.4007,46.4007,46.3515,46.3726,16800.0
2005-06-17 16:00:00,65.93,65.93,65.93,65.93,12400.0,46.3375,46.3375,46.3375,46.3375,12400.0
2005-06-20 09:30:00,65.56,65.57,65.48,65.53,10100.0,46.2013,46.2084,46.145,46.1802,10100.0
2005-06-20 10:00:00,65.53,65.53,65.43,65.47,12500.0,46.1802,46.1802,46.1097,46.1379,12500.0
2005-06-20 10:30:00,65.45,65.59,65.45,65.58,17000.0,46.1238,46.2225,46.1238,46.2154,17000.0
2005-06-20 11:00:00,65.55,65.6,65.46,65.54,15900.0,46.1943,46.2295,46.1309,46.1872,15900.0
2005-06-20 11:30:00,65.54,65.62,65.47,65.62,16400.0,46.1872,46.2436,46.1379,46.2436,16400.0
2005-06-20 12:00:00,65.56,65.65,65.56,65.63,16300.0,46.2013,46.2648,46.2013,46.2507,16300.0
2005-06-20 12:30:00,65.59,65.66,65.56,65.56,35800.0,46.2225,46.2718,46.2013,46.2013,35800.0
2005-06-20 13:00:00,65.58,65.61,65.51,65.59,12500.0,46.2154,46.2366,46.1661,46.2225,12500.0
2005-06-20 13:30:00,65.55,65.64,65.51,65.59,13400.0,46.1943,46.2577,46.1661,46.2225,13400.0
2005-06-20 14:00:00,65.59,65.66,65.56,65.63,22300.0,46.2225,46.2718,46.2013,46.2507,22300.0
2005-06-20 14:30:00,65.69,65.8,65.59,65.7,20100.0,46.293,46.3705,46.2225,46.3,20100.0
2005-06-20 15:00:00,65.71,65.9,65.71,65.88,16900.0,46.307,46.4409,46.307,46.4268,16900.0
2005-06-20 15:30:00,65.84,65.89,65.71,65.71,43200.0,46.3987,46.4339,46.307,46.307,43200.0
2005-06-20 16:00:00,65.71,65.71,65.71,65.71,0.0,46.307,46.307,46.307,46.307,0.0
2005-06-21 09:30:00,65.71,65.79,65.68,65.68,2900.0,46.307,46.3634,46.2859,46.2859,2900.0
2005-06-21 10:00:00,65.55,65.64,65.52,65.64,18200.0,46.1943,46.2577,46.1732,46.2577,18200.0
2005-06-21 10:30:00,65.65,65.76,65.63,65.68,10300.0,46.2648,46.3423,46.2507,46.2859,10300.0
2005-06-21 11:00:00,65.7,65.74,65.6,65.62,4700.0,46.3,46.3282,46.2295,46.2436,4700.0
2005-06-21 11:30:00,65.58,65.68,65.58,65.65,8600.0,46.2154,46.2859,46.2154,46.2648,8600.0
2005-06-21 12:00:00,65.65,65.72,65.64,65.64,6800.0,46.2648,46.3141,46.2577,46.2577,6800.0
2005-06-21 12:30:00,65.62,65.72,65.61,65.72,5900.0,46.2436,46.3141,46.2366,46.3141,5900.0
2005-06-21 13:00:00,65.69,65.7,65.6,65.69,5700.0,46.293,46.3,46.2295,46.293,5700.0
2005-06-21 13:30:00,65.66,65.75,65.64,65.69,9800.0,46.2718,46.3352,46.2577,46.293,9800.0
2005-06-21 14:00:00,65.68,65.74,65.66,65.71,11100.0,46.2859,46.3282,46.2718,46.307,11100.0
2005-06-21 14:30:00,65.7,65.75,65.68,65.69,11000.0,46.3,46.3352,46.2859,46.293,11000.0
2005-06-21 15:00:00,65.68,65.72,65.52,65.61,22300.0,46.2859,46.3141,46.1732,46.2366,22300.0
2005-06-21 15:30:00,65.57,65.64,65.57,65.63,7100.0,46.2084,46.2577,46.2084,46.2507,7100.0
2005-06-21 16:00:00,65.55,65.55,65.55,65.55,400.0,46.1943,46.1943,46.1943,46.1943,400.0
2005-06-22 09:30:00,65.78,65.95,65.78,65.95,3000.0,46.3564,46.4762,46.3564,46.4762,3000.0
2005-06-22 10:00:00,65.77,65.78,65.7,65.78,5500.0,46.3493,46.3564,46.3,46.3564,5500.0
2005-06-22 10:30:00,65.72,65.83,65.59,65.59,14700.0,46.3141,46.3916,46.2225,46.2225,14700.0
2005-06-22 11:00:00,65.58,65.64,65.54,65.64,8500.0,46.2154,46.2577,46.1872,46.2577,8500.0
2005-06-22 11:30:00,65.62,65.63,65.54,65.54,2200.0,46.2436,46.2507,46.1872,46.1872,2200.0
2005-06-22 12:00:00,65.55,65.62,65.55,65.62,3800.0,46.1943,46.2436,46.1943,46.2436,3800.0
2005-06-22 12:30:00,65.61,65.64,65.59,65.64,35200.0,46.2366,46.2577,46.2225,46.2577,35200.0
2005-06-22 13:00:00,65.69,65.71,65.65,65.67,44300.0,46.293,46.307,46.2648,46.2789,44300.0
2005-06-22 13:30:00,65.67,65.67,65.6,65.6,3900.0,46.2789,46.2789,46.2295,46.2295,3900.0
2005-06-22 14:00:00,65.57,65.59,65.5,65.55,11200.0,46.2084,46.2225,46.1591,46.1943,11200.0
2005-06-22 14:30:00,65.59,65.59,65.59,65.59,1100.0,46.2225,46.2225,46.2225,46.2225,1100.0
2005-06-22 15:00:00,65.68,65.71,65.63,65.64,5200.0,46.2859,46.307,46.2507,46.2577,5200.0
2005-06-22 15:30:00,65.61,65.69,65.6,65.66,6800.0,46.2366,46.293,46.2295,46.2718,6800.0
2005-06-22 16:00:00,65.66,65.66,65.66,65.66,0.0,46.2718,46.2718,46.2718,46.2718,0.0
2005-06-23 09:30:00,65.69,65.69,65.59,65.59,6100.0,46.293,46.293,46.2225,46.2225,6100.0
2005-06-23 10:00:00,65.58,65.58,65.51,65.51,2500.0,46.2154,46.2154,46.1661,46.1661,2500.0
2005-06-23 10:30:00,65.51,65.56,65.46,65.46,3500.0,46.1661,46.2013,46.1309,46.1309,3500.0
2005-06-23 11:00:00,65.54,65.68,65.54,65.68,1900.0,46.1872,46.2859,46.1872,46.2859,1900.0
2005-06-23 11:30:00,65.64,65.71,65.64,65.69,5600.0,46.2577,46.307,46.2577,46.293,5600.0
2005-06-23 12:00:00,65.69,65.71,65.66,65.67,102600.0,46.293,46.307,46.2718,46.2789,102600.0
2005-06-23 12:30:00,65.66,65.7,65.63,65.63,6100.0,46.2718,46.3,46.2507,46.2507,6100.0
2005-06-23 13:00:00,65.61,65.65,65.54,65.54,2400.0,46.2366,46.2648,46.1872,46.1872,2400.0
2005-06-23 13:30:00,65.51,65.51,65.18,65.18,3000.0,46.1661,46.1661,45.9335,45.9335,3000.0
2005-06-23 14:00:00,65.26,65.28,65.18,65.26,3600.0,45.9899,46.004,45.9335,45.9899,3600.0
2005-06-23 14:30:00,65.23,65.3,65.18,65.19,9300.0,45.9688,46.0181,45.9335,45.9406,9300.0
2005-06-23 15:00:00,65.18,65.2,65.0,65.0,40200.0,45.9335,45.9476,45.8067,45.8067,40200.0
2005-06-23 15:30:00,64.98,65.04,64.89,64.89,44400.0,45.7926,45.8349,45.7292,45.7292,44400.0
2005-06-23 16:00:00,64.9,64.9,64.9,64.9,100.0,45.7362,45.7362,45.7362,45.7362,100.0
2005-06-24 09:30:00,64.0,64.95,64.0,64.83,8600.0,45.102,45.7715,45.102,45.6869,8600.0
2005-06-24 10:00:00,64.87,64.9,64.7,64.72,19100.0,45.7151,45.7362,45.5953,45.6094,19100.0
2005-06-24 10:30:00,64.68,64.81,64.68,64.75,12300.0,45.5812,45.6728,45.5812,45.6305,12300.0
2005-06-24 11:00:00,64.78,64.86,64.78,64.86,2100.0,45.6517,45.708,45.6517,45.708,2100.0
2005-06-24 11:30:00,64.81,64.81,64.69,64.69,5600.0,45.6728,45.6728,45.5882,45.5882,5600.0
2005-06-24 12:00:00,64.71,64.75,64.68,64.73,10100.0,45.6023,45.6305,45.5812,45.6164,10100.0
2005-06-24 12:30:00,64.73,64.79,64.71,64.79,14200.0,45.6164,45.6587,45.6023,45.6587,14200.0
2005-06-24 13:00:00,64.69,64.76,64.69,64.7,12200.0,45.5882,45.6376,45.5882,45.5953,12200.0
2005-06-24 13:30:00,64.67,64.67,64.57,64.57,2200.0,45.5741,45.5741,45.5037,45.5037,2200.0
2005-06-24 14:00:00,64.57,64.58,64.48,64.53,24500.0,45.5037,45.5107,45.4402,45.4755,24500.0
2005-06-24 14:30:00,64.58,64.6,64.49,64.5,8000.0,45.5107,45.5248,45.4473,45.4543,8000.0
2005-06-24 15:00:00,64.45,64.58,64.44,64.56,51800.0,45.4191,45.5107,45.4121,45.4966,51800.0
2005-06-24 15:30:00,64.6,64.63,64.39,64.44,73900.0,45.5248,45.546,45.3768,45.4121,73900.0
2005-06-24 16:00:00,64.44,64.49,64.31,64.34,48300.0,45.4121,45.4473,45.3204,45.3416,48300.0
2005-06-27 09:30:00,63.45,64.51,63.45,64.42,16400.0,44.7144,45.4614,44.7144,45.398,16400.0
2005-06-27 10:00:00,64.42,64.47,64.34,64.47,17100.0,45.398,45.4332,45.3416,45.4332,17100.0
2005-06-27 10:30:00,64.44,64.54,64.43,64.52,13200.0,45.4121,45.4825,45.405,45.4684,13200.0
2005-06-27 11:00:00,64.45,64.5,64.36,64.48,9700.0,45.4191,45.4543,45.3557,45.4402,9700.0
2005-06-27 11:30:00,64.47,64.5,64.41,64.5,9200.0,45.4332,45.4543,45.3909,45.4543,9200.0
2005-06-27 12:00:00,64.48,64.58,64.46,64.52,9400.0,45.4402,45.5107,45.4261,45.4684,9400.0
2005-06-27 12:30:00,64.52,64.54,64.43,64.44,9500.0,45.4684,45.4825,45.405,45.4121,9500.0
2005-06-27 13:00:00,64.42,64.46,64.4,64.44,5200.0,45.398,45.4261,45.3839,45.4121,5200.0
2005-06-27 13:30:00,64.43,64.47,64.31,64.31,7300.0,45.405,45.4332,45.3204,45.3204,7300.0
2005-06-27 14:00:00,64.27,64.36,64.27,64.31,14700.0,45.2923,45.3557,45.2923,45.3204,14700.0
2005-06-27 14:30:00,64.31,64.39,64.28,64.39,11000.0,45.3204,45.3768,45.2993,45.3768,11000.0
2005-06-27 15:00:00,64.35,64.51,64.33,64.48,30300.0,45.3486,45.4614,45.3345,45.4402,30300.0
2005-06-27 15:30:00,64.49,64.49,64.37,64.44,17900.0,45.4473,45.4473,45.3627,45.4121,17900.0
2005-06-27 16:00:00,64.44,64.44,64.44,64.44,0.0,45.4121,45.4121,45.4121,45.4121,0.0
2005-06-28 09:30:00,63.67,64.77,63.67,64.71,4600.0,44.8694,45.6446,44.8694,45.6023,4600.0
2005-06-28 10:00:00,64.71,64.86,64.71,64.83,9300.0,45.6023,45.708,45.6023,45.6869,9300.0
2005-06-28 10:30:00,64.87,64.87,64.79,64.8,10500.0,45.7151,45.7151,45.6587,45.6658,10500.0
2005-06-28 11:00:00,64.8,64.88,64.78,64.88,11300.0,45.6658,45.7221,45.6517,45.7221,11300.0
2005-06-28 11:30:00,64.86,64.9,64.85,64.9,5100.0,45.708,45.7362,45.701,45.7362,5100.0
2005-06-28 12:00:00,64.9,64.93,64.84,64.85,8200.0,45.7362,45.7574,45.6939,45.701,8200.0
2005-06-28 12:30:00,64.89,64.89,64.83,64.86,5600.0,45.7292,45.7292,45.6869,45.708,5600.0
2005-06-28 13:00:00,64.86,64.99,64.86,64.95,18400.0,45.708,45.7997,45.708,45.7715,18400.0
2005-06-28 13:30:00,64.95,64.95,64.87,64.91,64500.0,45.7715,45.7715,45.7151,45.7433,64500.0
2005-06-28 14:00:00,64.91,64.94,64.86,64.92,9300.0,45.7433,45.7644,45.708,45.7503,9300.0
2005-06-28 14:30:00,64.88,65.01,64.88,64.95,18700.0,45.7221,45.8137,45.7221,45.7715,18700.0
2005-06-28 15:00:00,64.98,65.03,64.94,64.98,5300.0,45.7926,45.8278,45.7644,45.7926,5300.0
2005-06-28 15:30:00,65.04,65.06,65.0,65.01,37700.0,45.8349,45.849,45.8067,45.8137,37700.0
2005-06-28 16:00:00,65.06,65.1,64.99,65.1,1500.0,45.849,45.8772,45.7997,45.8772,1500.0
2005-06-29 09:30:00,65.17,65.2,65.04,65.04,6800.0,45.9265,45.9476,45.8349,45.8349,6800.0
2005-06-29 10:00:00,65.04,65.06,64.99,65.03,17000.0,45.8349,45.849,45.7997,45.8278,17000.0
2005-06-29 10:30:00,65.05,65.14,65.05,65.08,15700.0,45.8419,45.9054,45.8419,45.8631,15700.0
2005-06-29 11:00:00,65.1,65.1,65.03,65.08,6900.0,45.8772,45.8772,45.8278,45.8631,6900.0
2005-06-29 11:30:00,65.07,65.13,65.07,65.08,8100.0,45.856,45.8983,45.856,45.8631,8100.0
2005-06-29 12:00:00,65.06,65.11,65.04,65.11,6400.0,45.849,45.8842,45.8349,45.8842,6400.0
2005-06-29 12:30:00,65.09,65.13,65.09,65.11,2600.0,45.8701,45.8983,45.8701,45.8842,2600.0
2005-06-29 13:00:00,65.11,65.11,65.04,65.08,8400.0,45.8842,45.8842,45.8349,45.8631,8400.0
2005-06-29 13:30:00,65.09,65.09,64.87,64.92,5600.0,45.8701,45.8701,45.7151,45.7503,5600.0
2005-06-29 14:00:00,64.94,65.01,64.94,64.96,4800.0,45.7644,45.8137,45.7644,45.7785,4800.0
2005-06-29 14:30:00,64.96,65.0,64.9,64.9,2600.0,45.7785,45.8067,45.7362,45.7362,2600.0
2005-06-29 15:00:00,64.92,64.94,64.87,64.94,13500.0,45.7503,45.7644,45.7151,45.7644,13500.0
2005-06-29 15:30:00,64.85,65.01,64.85,64.88,10900.0,45.701,45.8137,45.701,45.7221,10900.0
2005-06-29 16:00:00,64.88,64.88,64.88,64.88,0.0,45.7221,45.7221,45.7221,45.7221,0.0
2005-06-30 09:30:00,65.12,65.14,65.1,65.11,8500.0,45.8913,45.9054,45.8772,45.8842,8500.0
2005-06-30 10:00:00,65.08,65.09,65.05,65.08,6400.0,45.8631,45.8701,45.8419,45.8631,6400.0
2005-06-30 10:30:00,65.08,65.08,65.02,65.02,8600.0,45.8631,45.8631,45.8208,45.8208,8600.0
2005-06-30 11:00:00,65.02,65.02,64.94,64.96,3600.0,45.8208,45.8208,45.7644,45.7785,3600.0
2005-06-30 11:30:00,64.97,65.0,64.96,65.0,6300.0,45.7856,45.8067,45.7785,45.8067,6300.0
2005-06-30 12:00:00,65.0,65.0,64.97,64.99,3400.0,45.8067,45.8067,45.7856,45.7997,3400.0
2005-06-30 12:30:00,64.99,64.99,64.91,64.96,13200.0,45.7997,45.7997,45.7433,45.7785,13200.0
2005-06-30 13:00:00,64.92,64.99,64.91,64.95,9700.0,45.7503,45.7997,45.7433,45.7715,9700.0
2005-06-30 13:30:00,64.92,65.0,64.86,65.0,10400.0,45.7503,45.8067,45.708,45.8067,10400.0
2005-06-30 14:00:00,65.04,65.04,64.81,64.86,20700.0,45.8349,45.8349,45.6728,45.708,20700.0
2005-06-30 14:30:00,64.85,64.87,64.63,64.79,19700.0,45.701,45.7151,45.546,45.6587,19700.0
2005-06-30 15:00:00,64.78,64.82,64.66,64.68,24800.0,45.6517,45.6798,45.5671,45.5812,24800.0
2005-06-30 15:30:00,64.68,64.74,64.46,64.48,38000.0,45.5812,45.6235,45.4261,45.4402,38000.0
2005-06-30 16:00:00,64.53,64.53,64.53,64.53,900.0,45.4755,45.4755,45.4755,45.4755,900.0
2005-07-01 09:30:00,64.77,64.77,64.6,64.75,10000.0,45.6446,45.6446,45.5248,45.6305,10000.0
2005-07-01 10:00:00,64.73,64.83,64.68,64.79,8300.0,45.6164,45.6869,45.5812,45.6587,8300.0
2005-07-01 10:30:00,64.86,64.91,64.8,64.8,16100.0,45.708,45.7433,45.6658,45.6658,16100.0
2005-07-01 11:00:00,64.82,64.82,64.65,64.75,8600.0,45.6798,45.6798,45.56,45.6305,8600.0
2005-07-01 11:30:00,64.81,64.81,64.68,64.68,7500.0,45.6728,45.6728,45.5812,45.5812,7500.0
2005-07-01 12:00:00,64.65,64.72,64.65,64.68,21900.0,45.56,45.6094,45.56,45.5812,21900.0
2005-07-01 12:30:00,64.72,64.75,64.69,64.75,5700.0,45.6094,45.6305,45.5882,45.6305,5700.0
2005-07-01 13:00:00,64.71,64.79,64.66,64.78,6800.0,45.6023,45.6587,45.5671,45.6517,6800.0
2005-07-01 13:30:00,64.73,64.73,64.71,64.71,1000.0,45.6164,45.6164,45.6023,45.6023,1000.0
2005-07-01 14:00:00,64.78,64.78,64.67,64.68,2400.0,45.6517,45.6517,45.5741,45.5812,2400.0
2005-07-01 14:30:00,64.67,64.75,64.67,64.68,4000.0,45.5741,45.6305,45.5741,45.5812,4000.0
2005-07-01 15:00:00,64.65,64.72,64.61,64.61,14400.0,45.56,45.6094,45.5319,45.5319,14400.0
2005-07-01 15:30:00,64.61,64.76,64.61,64.76,11000.0,45.5319,45.6376,45.5319,45.6376,11000.0
2005-07-01 16:00:00,64.73,64.76,64.73,64.75,600.0,45.6164,45.6376,45.6164,45.6305,600.0
2005-07-05 09:30:00,63.91,64.71,63.91,64.65,12500.0,45.0386,45.6023,45.0386,45.56,12500.0
2005-07-05 10:00:00,64.69,64.94,64.69,64.88,4800.0,45.5882,45.7644,45.5882,45.7221,4800.0
2005-07-05 10:30:00,65.07,65.08,65.03,65.08,3900.0,45.856,45.8631,45.8278,45.8631,3900.0
2005-07-05 11:00:00,65.17,65.17,65.1,65.1,2800.0,45.9265,45.9265,45.8772,45.8772,2800.0
2005-07-05 11:30:00,65.14,65.14,65.06,65.12,3700.0,45.9054,45.9054,45.849,45.8913,3700.0
2005-07-05 12:00:00,65.14,65.27,65.08,65.27,12000.0,45.9054,45.997,45.8631,45.997,12000.0
2005-07-05 12:30:00,65.31,65.35,65.31,65.31,13400.0,46.0252,46.0533,46.0252,46.0252,13400.0
2005-07-05 13:00:00,65.31,65.31,65.21,65.21,5100.0,46.0252,46.0252,45.9547,45.9547,5100.0
2005-07-05 13:30:00,65.22,65.29,65.2,65.29,2600.0,45.9617,46.0111,45.9476,46.0111,2600.0
2005-07-05 14:00:00,65.23,65.24,65.14,65.14,11100.0,45.9688,45.9758,45.9054,45.9054,11100.0
2005-07-05 14:30:00,65.15,65.32,65.15,65.25,16200.0,45.9124,46.0322,45.9124,45.9829,16200.0
2005-07-05 15:00:00,65.24,65.29,65.21,65.24,9300.0,45.9758,46.0111,45.9547,45.9758,9300.0
2005-07-05 15:30:00,65.24,65.35,65.23,65.34,8000.0,45.9758,46.0533,45.9688,46.0463,8000.0
2005-07-05 16:00:00,65.34,65.34,65.34,65.34,0.0,46.0463,46.0463,46.0463,46.0463,0.0
2005-07-06 09:30:00,65.2,65.32,65.2,65.32,3900.0,45.9476,46.0322,45.9476,46.0322,3900.0
2005-07-06 10:00:00,65.32,65.36,65.16,65.16,9300.0,46.0322,46.0604,45.9195,45.9195,9300.0
2005-07-06 10:30:00,65.18,65.26,65.17,65.21,11900.0,45.9335,45.9899,45.9265,45.9547,11900.0
2005-07-06 11:00:00,65.24,65.24,65.17,65.19,30600.0,45.9758,45.9758,45.9265,45.9406,30600.0
2005-07-06 11:30:00,65.22,65.22,65.2,65.22,3400.0,45.9617,45.9617,45.9476,45.9617,3400.0
2005-07-06 12:00:00,65.23,65.23,65.1,65.1,11000.0,45.9688,45.9688,45.8772,45.8772,11000.0
2005-07-06 12:30:00,65.07,65.07,65.01,65.03,23800.0,45.856,45.856,45.8137,45.8278,23800.0
2005-07-06 13:00:00,65.03,65.14,65.03,65.14,15000.0,45.8278,45.9054,45.8278,45.9054,15000.0
2005-07-06 13:30:00,65.14,65.21,65.12,65.18,28000.0,45.9054,45.9547,45.8913,45.9335,28000.0
2005-07-06 14:00:00,65.19,65.19,64.98,64.98,15600.0,45.9406,45.9406,45.7926,45.7926,15600.0
2005-07-06 14:30:00,64.97,64.97,64.84,64.91,4900.0,45.7856,45.7856,45.6939,45.7433,4900.0
2005-07-06 15:00:00,64.87,64.97,64.83,64.94,30300.0,45.7151,45.7856,45.6869,45.7644,30300.0
2005-07-06 15:30:00,64.92,64.95,64.79,64.86,52200.0,45.7503,45.7715,45.6587,45.708,52200.0
2005-07-06 16:00:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-07-07 09:30:00,64.29,64.52,64.25,64.39,27800.0,45.3063,45.4684,45.2782,45.3768,27800.0
2005-07-07 10:00:00,64.3,64.43,64.3,64.38,15300.0,45.3134,45.405,45.3134,45.3698,15300.0
2005-07-07 10:30:00,64.37,64.37,64.24,64.32,37400.0,45.3627,45.3627,45.2711,45.3275,37400.0
2005-07-07 11:00:00,64.29,64.49,64.23,64.47,74900.0,45.3063,45.4473,45.2641,45.4332,74900.0
2005-07-07 11:30:00,64.44,64.53,64.4,64.53,6900.0,45.4121,45.4755,45.3839,45.4755,6900.0
2005-07-07 12:00:00,64.55,64.74,64.54,64.7,18300.0,45.4896,45.6235,45.4825,45.5953,18300.0
2005-07-07 12:30:00,64.62,64.67,64.55,64.55,14000.0,45.5389,45.5741,45.4896,45.4896,14000.0
2005-07-07 13:00:00,64.59,64.69,64.59,64.64,12700.0,45.5178,45.5882,45.5178,45.553,12700.0
2005-07-07 13:30:00,64.67,64.79,64.67,64.74,9400.0,45.5741,45.6587,45.5741,45.6235,9400.0
2005-07-07 14:00:00,64.71,64.75,64.64,64.68,16500.0,45.6023,45.6305,45.553,45.5812,16500.0
2005-07-07 14:30:00,64.65,64.73,64.59,64.73,12800.0,45.56,45.6164,45.5178,45.6164,12800.0
2005-07-07 15:00:00,64.74,64.97,64.74,64.89,47300.0,45.6235,45.7856,45.6235,45.7292,47300.0
2005-07-07 15:30:00,64.92,65.0,64.86,65.0,45400.0,45.7503,45.8067,45.708,45.8067,45400.0
2005-07-07 16:00:00,64.96,64.97,64.96,64.97,200.0,45.7785,45.7856,45.7785,45.7856,200.0
2005-07-08 09:30:00,65.05,65.19,65.03,65.1,9400.0,45.8419,45.9406,45.8278,45.8772,9400.0
2005-07-08 10:00:00,65.1,65.13,65.06,65.1,3700.0,45.8772,45.8983,45.849,45.8772,3700.0
2005-07-08 10:30:00,65.17,65.3,65.17,65.29,2900.0,45.9265,46.0181,45.9265,46.0111,2900.0
2005-07-08 11:00:00,65.32,65.35,65.26,65.33,7700.0,46.0322,46.0533,45.9899,46.0393,7700.0
2005-07-08 11:30:00,65.4,65.44,65.4,65.41,1100.0,46.0886,46.1168,46.0886,46.0956,1100.0
2005-07-08 12:00:00,65.5,65.61,65.5,65.57,10000.0,46.1591,46.2366,46.1591,46.2084,10000.0
2005-07-08 12:30:00,65.6,65.68,65.59,65.62,27300.0,46.2295,46.2859,46.2225,46.2436,27300.0
2005-07-08 13:00:00,65.61,65.61,65.54,65.58,10900.0,46.2366,46.2366,46.1872,46.2154,10900.0
2005-07-08 13:30:00,65.58,65.59,65.54,65.59,1900.0,46.2154,46.2225,46.1872,46.2225,1900.0
2005-07-08 14:00:00,65.61,65.66,65.59,65.66,5500.0,46.2366,46.2718,46.2225,46.2718,5500.0
2005-07-08 14:30:00,65.68,65.69,65.61,65.62,5800.0,46.2859,46.293,46.2366,46.2436,5800.0
2005-07-08 15:00:00,65.68,65.76,65.66,65.76,11900.0,46.2859,46.3423,46.2718,46.3423,11900.0
2005-07-08 15:30:00,65.81,65.81,65.73,65.78,82300.0,46.3775,46.3775,46.3211,46.3564,82300.0
2005-07-08 16:00:00,65.79,65.84,65.79,65.84,1900.0,46.3634,46.3987,46.3634,46.3987,1900.0
2005-07-11 09:30:00,65.88,65.97,65.88,65.94,13800.0,46.4268,46.4903,46.4268,46.4691,13800.0
2005-07-11 10:00:00,65.94,65.99,65.89,65.99,8100.0,46.4691,46.5044,46.4339,46.5044,8100.0
2005-07-11 10:30:00,66.01,66.1,65.94,66.06,10700.0,46.5185,46.5819,46.4691,46.5537,10700.0
2005-07-11 11:00:00,66.08,66.19,66.08,66.14,4600.0,46.5678,46.6453,46.5678,46.6101,4600.0
2005-07-11 11:30:00,66.14,66.18,66.09,66.16,7200.0,46.6101,46.6383,46.5748,46.6242,7200.0
2005-07-11 12:00:00,66.16,66.16,66.06,66.06,6400.0,46.6242,46.6242,46.5537,46.5537,6400.0
2005-07-11 12:30:00,66.02,66.06,65.96,65.96,7700.0,46.5255,46.5537,46.4832,46.4832,7700.0
2005-07-11 13:00:00,65.96,65.99,65.9,65.99,5700.0,46.4832,46.5044,46.4409,46.5044,5700.0
2005-07-11 13:30:00,65.99,66.05,65.92,65.94,6400.0,46.5044,46.5467,46.455,46.4691,6400.0
2005-07-11 14:00:00,65.94,66.05,65.93,65.98,10400.0,46.4691,46.5467,46.4621,46.4973,10400.0
2005-07-11 14:30:00,66.02,66.12,65.99,66.12,48800.0,46.5255,46.596,46.5044,46.596,48800.0
2005-07-11 15:00:00,66.11,66.11,65.95,66.05,12200.0,46.5889,46.5889,46.4762,46.5467,12200.0
2005-07-11 15:30:00,66.05,66.19,66.0,66.19,20100.0,46.5467,46.6453,46.5114,46.6453,20100.0
2005-07-11 16:00:00,66.21,66.27,66.21,66.27,3800.0,46.6594,46.7017,46.6594,46.7017,3800.0
2005-07-12 09:30:00,66.18,66.24,66.1,66.23,9000.0,46.6383,46.6805,46.5819,46.6735,9000.0
2005-07-12 10:00:00,66.23,66.23,66.01,66.07,9800.0,46.6735,46.6735,46.5185,46.5607,9800.0
2005-07-12 10:30:00,66.06,66.22,66.06,66.22,58500.0,46.5537,46.6665,46.5537,46.6665,58500.0
2005-07-12 11:00:00,66.2,66.23,66.06,66.08,6100.0,46.6524,46.6735,46.5537,46.5678,6100.0
2005-07-12 11:30:00,66.12,66.13,66.05,66.06,16700.0,46.596,46.603,46.5467,46.5537,16700.0
2005-07-12 12:00:00,66.05,66.17,66.02,66.13,3200.0,46.5467,46.6312,46.5255,46.603,3200.0
2005-07-12 12:30:00,66.16,66.18,66.14,66.15,2800.0,46.6242,46.6383,46.6101,46.6171,2800.0
2005-07-12 13:00:00,66.15,66.23,66.15,66.23,10800.0,46.6171,46.6735,46.6171,46.6735,10800.0
2005-07-12 13:30:00,66.23,66.43,66.21,66.43,20500.0,46.6735,46.8144,46.6594,46.8144,20500.0
2005-07-12 14:00:00,66.43,66.44,66.36,66.42,14600.0,46.8144,46.8215,46.7651,46.8074,14600.0
2005-07-12 14:30:00,66.4,66.44,66.37,66.39,16600.0,46.7933,46.8215,46.7722,46.7863,16600.0
2005-07-12 15:00:00,66.39,66.56,66.39,66.48,44800.0,46.7863,46.9061,46.7863,46.8497,44800.0
2005-07-12 15:30:00,66.49,66.49,66.27,66.29,38100.0,46.8567,46.8567,46.7017,46.7158,38100.0
2005-07-12 16:00:00,66.29,66.29,66.29,66.29,0.0,46.7158,46.7158,46.7158,46.7158,0.0
2005-07-13 09:30:00,66.37,66.38,66.25,66.37,8100.0,46.7722,46.7792,46.6876,46.7722,8100.0
2005-07-13 10:00:00,66.36,66.36,66.23,66.23,400.0,46.7651,46.7651,46.6735,46.6735,400.0
2005-07-13 10:30:00,66.22,66.33,66.21,66.25,3400.0,46.6665,46.744,46.6594,46.6876,3400.0
2005-07-13 11:00:00,66.27,66.38,66.27,66.38,1000.0,46.7017,46.7792,46.7017,46.7792,1000.0
2005-07-13 11:30:00,66.33,66.35,66.27,66.3,11200.0,46.744,46.7581,46.7017,46.7228,11200.0
2005-07-13 12:00:00,66.28,66.36,66.27,66.31,4500.0,46.7087,46.7651,46.7017,46.7299,4500.0
2005-07-13 12:30:00,66.32,66.4,66.27,66.28,6300.0,46.7369,46.7933,46.7017,46.7087,6300.0
2005-07-13 13:00:00,66.27,66.32,66.22,66.32,6600.0,46.7017,46.7369,46.6665,46.7369,6600.0
2005-07-13 13:30:00,66.28,66.33,66.25,66.31,10000.0,46.7087,46.744,46.6876,46.7299,10000.0
2005-07-13 14:00:00,66.31,66.34,66.29,66.3,9700.0,46.7299,46.751,46.7158,46.7228,9700.0
2005-07-13 14:30:00,66.3,66.38,66.26,66.26,22400.0,46.7228,46.7792,46.6946,46.6946,22400.0
2005-07-13 15:00:00,66.26,66.39,66.21,66.35,9300.0,46.6946,46.7863,46.6594,46.7581,9300.0
2005-07-13 15:30:00,66.37,66.43,66.29,66.29,18800.0,46.7722,46.8144,46.7158,46.7158,18800.0
2005-07-13 16:00:00,66.32,66.39,66.3,66.3,3000.0,46.7369,46.7863,46.7228,46.7228,3000.0
2005-07-14 09:30:00,65.76,66.94,65.76,66.75,45900.0,46.3423,47.1739,46.3423,47.04,45900.0
2005-07-14 10:00:00,66.65,66.74,66.55,66.7,8600.0,46.9695,47.0329,46.899,47.0047,8600.0
2005-07-14 10:30:00,66.72,66.75,66.59,66.65,5000.0,47.0188,47.04,46.9272,46.9695,5000.0
2005-07-14 11:00:00,66.63,66.64,66.51,66.51,7300.0,46.9554,46.9624,46.8708,46.8708,7300.0
2005-07-14 11:30:00,66.53,66.54,66.42,66.46,4300.0,46.8849,46.892,46.8074,46.8356,4300.0
2005-07-14 12:00:00,66.48,66.58,66.46,66.52,15500.0,46.8497,46.9202,46.8356,46.8779,15500.0
2005-07-14 12:30:00,66.51,66.56,66.47,66.49,13900.0,46.8708,46.9061,46.8426,46.8567,13900.0
2005-07-14 13:00:00,66.51,66.67,66.51,66.61,21300.0,46.8708,46.9836,46.8708,46.9413,21300.0
2005-07-14 13:30:00,66.59,66.59,66.41,66.45,6300.0,46.9272,46.9272,46.8004,46.8285,6300.0
2005-07-14 14:00:00,66.44,66.47,66.38,66.44,14600.0,46.8215,46.8426,46.7792,46.8215,14600.0
2005-07-14 14:30:00,66.41,66.46,66.36,66.44,17900.0,46.8004,46.8356,46.7651,46.8215,17900.0
2005-07-14 15:00:00,66.45,66.6,66.43,66.58,25900.0,46.8285,46.9342,46.8144,46.9202,25900.0
2005-07-14 15:30:00,66.55,66.58,66.46,66.46,9700.0,46.899,46.9202,46.8356,46.8356,9700.0
2005-07-14 16:00:00,66.46,66.46,66.46,66.46,0.0,46.8356,46.8356,46.8356,46.8356,0.0
2005-07-15 09:30:00,66.47,66.6,66.36,66.4,7400.0,46.8426,46.9342,46.7651,46.7933,7400.0
2005-07-15 10:00:00,66.41,66.41,66.3,66.34,17000.0,46.8004,46.8004,46.7228,46.751,17000.0
2005-07-15 10:30:00,66.35,66.42,66.33,66.34,42000.0,46.7581,46.8074,46.744,46.751,42000.0
2005-07-15 11:00:00,66.37,66.46,66.37,66.42,16000.0,46.7722,46.8356,46.7722,46.8074,16000.0
2005-07-15 11:30:00,66.42,66.44,66.35,66.35,56300.0,46.8074,46.8215,46.7581,46.7581,56300.0
2005-07-15 12:00:00,66.38,66.39,66.29,66.33,9600.0,46.7792,46.7863,46.7158,46.744,9600.0
2005-07-15 12:30:00,66.35,66.38,66.3,66.34,17700.0,46.7581,46.7792,46.7228,46.751,17700.0
2005-07-15 13:00:00,66.34,66.49,66.34,66.44,9500.0,46.751,46.8567,46.751,46.8215,9500.0
2005-07-15 13:30:00,66.41,66.46,66.41,66.44,14800.0,46.8004,46.8356,46.8004,46.8215,14800.0
2005-07-15 14:00:00,66.41,66.56,66.41,66.54,20300.0,46.8004,46.9061,46.8004,46.892,20300.0
2005-07-15 14:30:00,66.54,66.66,66.49,66.66,28100.0,46.892,46.9765,46.8567,46.9765,28100.0
2005-07-15 15:00:00,66.64,66.67,66.56,66.56,26200.0,46.9624,46.9836,46.9061,46.9061,26200.0
2005-07-15 15:30:00,66.55,66.59,66.5,66.5,29200.0,46.899,46.9272,46.8638,46.8638,29200.0
2005-07-15 16:00:00,66.51,66.52,66.51,66.52,1000.0,46.8708,46.8779,46.8708,46.8779,1000.0
2005-07-18 09:30:00,66.26,66.5,66.26,66.34,10800.0,46.6946,46.8638,46.6946,46.751,10800.0
2005-07-18 10:00:00,66.34,66.4,66.26,66.4,6900.0,46.751,46.7933,46.6946,46.7933,6900.0
2005-07-18 10:30:00,66.43,66.46,66.35,66.39,9900.0,46.8144,46.8356,46.7581,46.7863,9900.0
2005-07-18 11:00:00,66.38,66.46,66.35,66.37,6300.0,46.7792,46.8356,46.7581,46.7722,6300.0
2005-07-18 11:30:00,66.37,66.4,66.32,66.34,6800.0,46.7722,46.7933,46.7369,46.751,6800.0
2005-07-18 12:00:00,66.34,66.39,66.28,66.37,28700.0,46.751,46.7863,46.7087,46.7722,28700.0
2005-07-18 12:30:00,66.39,66.41,66.37,66.38,5100.0,46.7863,46.8004,46.7722,46.7792,5100.0
2005-07-18 13:00:00,66.38,66.38,66.31,66.33,3600.0,46.7792,46.7792,46.7299,46.744,3600.0
2005-07-18 13:30:00,66.32,66.42,66.3,66.39,8600.0,46.7369,46.8074,46.7228,46.7863,8600.0
2005-07-18 14:00:00,66.37,66.4,66.34,66.39,6300.0,46.7722,46.7933,46.751,46.7863,6300.0
2005-07-18 14:30:00,66.39,66.41,66.29,66.37,6100.0,46.7863,46.8004,46.7158,46.7722,6100.0
2005-07-18 15:00:00,66.33,66.37,66.28,66.37,5200.0,46.744,46.7722,46.7087,46.7722,5200.0
2005-07-18 15:30:00,66.31,66.37,66.28,66.31,2600.0,46.7299,46.7722,46.7087,46.7299,2600.0
2005-07-18 16:00:00,66.38,66.38,66.38,66.38,600.0,46.7792,46.7792,46.7792,46.7792,600.0
2005-07-19 09:30:00,66.69,66.69,66.44,66.53,5500.0,46.9977,46.9977,46.8215,46.8849,5500.0
2005-07-19 10:00:00,66.45,66.71,66.42,66.69,4400.0,46.8285,47.0118,46.8074,46.9977,4400.0
2005-07-19 10:30:00,66.69,66.69,66.58,66.58,7900.0,46.9977,46.9977,46.9202,46.9202,7900.0
2005-07-19 11:00:00,66.58,66.6,66.47,66.52,13100.0,46.9202,46.9342,46.8426,46.8779,13100.0
2005-07-19 11:30:00,66.52,66.53,66.5,66.53,3700.0,46.8779,46.8849,46.8638,46.8849,3700.0
2005-07-19 12:00:00,66.51,66.53,66.49,66.53,3400.0,46.8708,46.8849,46.8567,46.8849,3400.0
2005-07-19 12:30:00,66.54,66.61,66.5,66.61,17200.0,46.892,46.9413,46.8638,46.9413,17200.0
2005-07-19 13:00:00,66.64,66.64,66.6,66.6,33400.0,46.9624,46.9624,46.9342,46.9342,33400.0
2005-07-19 13:30:00,66.6,66.63,66.57,66.61,48100.0,46.9342,46.9554,46.9131,46.9413,48100.0
2005-07-19 14:00:00,66.61,66.65,66.53,66.65,33200.0,46.9413,46.9695,46.8849,46.9695,33200.0
2005-07-19 14:30:00,66.65,66.67,66.63,66.65,34200.0,46.9695,46.9836,46.9554,46.9695,34200.0
2005-07-19 15:00:00,66.66,66.69,66.6,66.64,7300.0,46.9765,46.9977,46.9342,46.9624,7300.0
2005-07-19 15:30:00,66.69,66.73,66.67,66.72,23200.0,46.9977,47.0259,46.9836,47.0188,23200.0
2005-07-19 16:00:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-20 09:30:00,66.53,66.62,66.5,66.58,18000.0,46.8849,46.9483,46.8638,46.9202,18000.0
2005-07-20 10:00:00,66.59,66.59,66.39,66.4,21500.0,46.9272,46.9272,46.7863,46.7933,21500.0
2005-07-20 10:30:00,66.42,66.43,66.4,66.42,3100.0,46.8074,46.8144,46.7933,46.8074,3100.0
2005-07-20 11:00:00,66.44,66.58,66.43,66.58,5000.0,46.8215,46.9202,46.8144,46.9202,5000.0
2005-07-20 11:30:00,66.6,66.67,66.6,66.61,1500.0,46.9342,46.9836,46.9342,46.9413,1500.0
2005-07-20 12:00:00,66.63,66.65,66.57,66.57,9700.0,46.9554,46.9695,46.9131,46.9131,9700.0
2005-07-20 12:30:00,66.58,66.59,66.55,66.59,3300.0,46.9202,46.9272,46.899,46.9272,3300.0
2005-07-20 13:00:00,66.6,66.84,66.57,66.83,8100.0,46.9342,47.1034,46.9131,47.0963,8100.0
2005-07-20 13:30:00,66.84,66.96,66.84,66.9,14600.0,47.1034,47.1879,47.1034,47.1457,14600.0
2005-07-20 14:00:00,66.91,66.96,66.87,66.96,11100.0,47.1527,47.1879,47.1245,47.1879,11100.0
2005-07-20 14:30:00,66.96,67.0,66.79,66.83,14500.0,47.1879,47.2161,47.0681,47.0963,14500.0
2005-07-20 15:00:00,66.83,66.94,66.83,66.94,7100.0,47.0963,47.1739,47.0963,47.1739,7100.0
2005-07-20 15:30:00,66.92,67.09,66.92,66.97,16100.0,47.1598,47.2796,47.1598,47.195,16100.0
2005-07-20 16:00:00,67.05,67.05,67.05,67.05,400.0,47.2514,47.2514,47.2514,47.2514,400.0
2005-07-21 09:30:00,66.88,66.89,66.8,66.86,136500.0,47.1316,47.1386,47.0752,47.1175,136500.0
2005-07-21 10:00:00,66.85,66.85,66.57,66.62,11800.0,47.1104,47.1104,46.9131,46.9483,11800.0
2005-07-21 10:30:00,66.62,66.63,66.38,66.48,15600.0,46.9483,46.9554,46.7792,46.8497,15600.0
2005-07-21 11:00:00,66.48,66.59,66.47,66.55,5500.0,46.8497,46.9272,46.8426,46.899,5500.0
2005-07-21 11:30:00,66.52,66.61,66.49,66.56,5900.0,46.8779,46.9413,46.8567,46.9061,5900.0
2005-07-21 12:00:00,66.54,66.61,66.51,66.6,36900.0,46.892,46.9413,46.8708,46.9342,36900.0
2005-07-21 12:30:00,66.62,66.9,66.62,66.88,28000.0,46.9483,47.1457,46.9483,47.1316,28000.0
2005-07-21 13:00:00,66.89,66.99,66.8,66.82,8400.0,47.1386,47.2091,47.0752,47.0893,8400.0
2005-07-21 13:30:00,66.84,66.88,66.75,66.77,6000.0,47.1034,47.1316,47.04,47.054,6000.0
2005-07-21 14:00:00,66.74,66.79,66.58,66.62,9100.0,47.0329,47.0681,46.9202,46.9483,9100.0
2005-07-21 14:30:00,66.62,66.7,66.45,66.53,16800.0,46.9483,47.0047,46.8285,46.8849,16800.0
2005-07-21 15:00:00,66.53,66.65,66.48,66.59,22500.0,46.8849,46.9695,46.8497,46.9272,22500.0
2005-07-21 15:30:00,66.6,66.65,66.53,66.53,13200.0,46.9342,46.9695,46.8849,46.8849,13200.0
2005-07-21 16:00:00,66.56,66.59,66.48,66.52,6600.0,46.9061,46.9272,46.8497,46.8779,6600.0
2005-07-22 09:30:00,66.42,66.75,66.42,66.7,6700.0,46.8074,47.04,46.8074,47.0047,6700.0
2005-07-22 10:00:00,66.72,66.72,66.6,66.64,10200.0,47.0188,47.0188,46.9342,46.9624,10200.0
2005-07-22 10:30:00,66.59,66.59,66.48,66.53,20600.0,46.9272,46.9272,46.8497,46.8849,20600.0
2005-07-22 11:00:00,66.53,66.65,66.52,66.62,8900.0,46.8849,46.9695,46.8779,46.9483,8900.0
2005-07-22 11:30:00,66.58,66.61,66.56,66.61,3600.0,46.9202,46.9413,46.9061,46.9413,3600.0
2005-07-22 12:00:00,66.61,66.63,66.6,66.61,6400.0,46.9413,46.9554,46.9342,46.9413,6400.0
2005-07-22 12:30:00,66.56,66.57,66.55,66.55,2400.0,46.9061,46.9131,46.899,46.899,2400.0
2005-07-22 13:00:00,66.53,66.59,66.53,66.59,5400.0,46.8849,46.9272,46.8849,46.9272,5400.0
2005-07-22 13:30:00,66.59,66.62,66.59,66.61,8100.0,46.9272,46.9483,46.9272,46.9413,8100.0
2005-07-22 14:00:00,66.61,66.63,66.57,66.62,9600.0,46.9413,46.9554,46.9131,46.9483,9600.0
2005-07-22 14:30:00,66.58,66.87,66.56,66.87,30700.0,46.9202,47.1245,46.9061,47.1245,30700.0
2005-07-22 15:00:00,66.81,66.83,66.77,66.83,23000.0,47.0822,47.0963,47.054,47.0963,23000.0
2005-07-22 15:30:00,66.83,66.91,66.78,66.85,63100.0,47.0963,47.1527,47.0611,47.1104,63100.0
2005-07-22 16:00:00,66.92,66.98,66.88,66.98,1300.0,47.1598,47.202,47.1316,47.202,1300.0
2005-07-25 09:30:00,66.94,66.94,66.88,66.88,23100.0,47.1739,47.1739,47.1316,47.1316,23100.0
2005-07-25 10:00:00,66.85,66.86,66.8,66.8,5000.0,47.1104,47.1175,47.0752,47.0752,5000.0
2005-07-25 10:30:00,66.94,67.14,66.88,67.07,16200.0,47.1739,47.3148,47.1316,47.2655,16200.0
2005-07-25 11:00:00,67.08,67.08,66.99,67.02,8600.0,47.2725,47.2725,47.2091,47.2302,8600.0
2005-07-25 11:30:00,66.99,67.0,66.89,66.93,13900.0,47.2091,47.2161,47.1386,47.1668,13900.0
2005-07-25 12:00:00,66.97,66.97,66.86,66.86,10200.0,47.195,47.195,47.1175,47.1175,10200.0
2005-07-25 12:30:00,66.87,66.87,66.81,66.81,5400.0,47.1245,47.1245,47.0822,47.0822,5400.0
2005-07-25 13:00:00,66.81,66.9,66.78,66.9,1100.0,47.0822,47.1457,47.0611,47.1457,1100.0
2005-07-25 13:30:00,66.87,66.92,66.84,66.86,17600.0,47.1245,47.1598,47.1034,47.1175,17600.0
2005-07-25 14:00:00,66.87,66.87,66.79,66.83,25500.0,47.1245,47.1245,47.0681,47.0963,25500.0
2005-07-25 14:30:00,66.82,66.83,66.63,66.63,12600.0,47.0893,47.0963,46.9554,46.9554,12600.0
2005-07-25 15:00:00,66.66,66.67,66.59,66.65,30000.0,46.9765,46.9836,46.9272,46.9695,30000.0
2005-07-25 15:30:00,66.65,66.69,66.57,66.64,21400.0,46.9695,46.9977,46.9131,46.9624,21400.0
2005-07-25 16:00:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-26 09:30:00,65.81,66.8,65.81,66.75,175700.0,46.3775,47.0752,46.3775,47.04,175700.0
2005-07-26 10:00:00,66.73,66.9,66.65,66.79,873400.0,47.0259,47.1457,46.9695,47.0681,873400.0
2005-07-26 10:30:00,66.79,66.81,66.65,66.73,1045000.0,47.0681,47.0822,46.9695,47.0259,1045000.0
2005-07-26 11:00:00,66.75,66.75,66.68,66.68,2107600.0,47.04,47.04,46.9906,46.9906,2107600.0
2005-07-26 11:30:00,66.7,66.74,66.66,66.73,103000.0,47.0047,47.0329,46.9765,47.0259,103000.0
2005-07-26 12:00:00,66.77,66.77,66.63,66.63,179000.0,47.054,47.054,46.9554,46.9554,179000.0
2005-07-26 12:30:00,66.63,66.72,66.6,66.71,142300.0,46.9554,47.0188,46.9342,47.0118,142300.0
2005-07-26 13:00:00,66.71,66.75,66.69,66.71,215500.0,47.0118,47.04,46.9977,47.0118,215500.0
2005-07-26 13:30:00,66.74,66.85,66.69,66.85,210900.0,47.0329,47.1104,46.9977,47.1104,210900.0
2005-07-26 14:00:00,66.86,66.87,66.7,66.83,58200.0,47.1175,47.1245,47.0047,47.0963,58200.0
2005-07-26 14:30:00,66.82,66.89,66.8,66.86,90100.0,47.0893,47.1386,47.0752,47.1175,90100.0
2005-07-26 15:00:00,66.83,66.87,66.79,66.85,27600.0,47.0963,47.1245,47.0681,47.1104,27600.0
2005-07-26 15:30:00,66.86,66.87,66.75,66.78,93800.0,47.1175,47.1245,47.04,47.0611,93800.0
2005-07-26 16:00:00,66.73,66.73,66.7,66.7,300.0,47.0259,47.0259,47.0047,47.0047,300.0
2005-07-27 09:30:00,66.9,66.9,66.78,66.82,103100.0,47.1457,47.1457,47.0611,47.0893,103100.0
2005-07-27 10:00:00,66.85,66.85,66.69,66.69,35400.0,47.1104,47.1104,46.9977,46.9977,35400.0
2005-07-27 10:30:00,66.71,66.83,66.69,66.71,260400.0,47.0118,47.0963,46.9977,47.0118,260400.0
2005-07-27 11:00:00,66.72,66.8,66.69,66.69,53500.0,47.0188,47.0752,46.9977,46.9977,53500.0
2005-07-27 11:30:00,66.72,66.76,66.71,66.74,9600.0,47.0188,47.047,47.0118,47.0329,9600.0
2005-07-27 12:00:00,66.76,66.85,66.76,66.78,14700.0,47.047,47.1104,47.047,47.0611,14700.0
2005-07-27 12:30:00,66.77,66.86,66.77,66.82,21500.0,47.054,47.1175,47.054,47.0893,21500.0
2005-07-27 13:00:00,66.83,66.84,66.78,66.8,17500.0,47.0963,47.1034,47.0611,47.0752,17500.0
2005-07-27 13:30:00,66.82,66.88,66.82,66.86,10200.0,47.0893,47.1316,47.0893,47.1175,10200.0
2005-07-27 14:00:00,66.87,66.99,66.83,66.95,34800.0,47.1245,47.2091,47.0963,47.1809,34800.0
2005-07-27 14:30:00,66.99,67.07,66.97,67.01,15400.0,47.2091,47.2655,47.195,47.2232,15400.0
2005-07-27 15:00:00,67.04,67.1,67.0,67.05,40700.0,47.2443,47.2866,47.2161,47.2514,40700.0
2005-07-27 15:30:00,67.1,67.12,67.05,67.08,19100.0,47.2866,47.3007,47.2514,47.2725,19100.0
2005-07-27 16:00:00,67.08,67.08,67.08,67.08,0.0,47.2725,47.2725,47.2725,47.2725,0.0
2005-07-28 09:30:00,67.22,67.27,67.11,67.23,124900.0,47.3712,47.4064,47.2937,47.3782,124900.0
2005-07-28 10:00:00,67.24,67.24,67.01,67.08,91600.0,47.3853,47.3853,47.2232,47.2725,91600.0
2005-07-28 10:30:00,67.07,67.24,67.07,67.19,199000.0,47.2655,47.3853,47.2655,47.35,199000.0
2005-07-28 11:00:00,67.19,67.24,67.15,67.24,45000.0,47.35,47.3853,47.3218,47.3853,45000.0
2005-07-28 11:30:00,67.21,67.35,67.19,67.35,140600.0,47.3641,47.4628,47.35,47.4628,140600.0
2005-07-28 12:00:00,67.33,67.36,67.29,67.36,9600.0,47.4487,47.4698,47.4205,47.4698,9600.0
2005-07-28 12:30:00,67.37,67.39,67.32,67.35,80200.0,47.4769,47.491,47.4416,47.4628,80200.0
2005-07-28 13:00:00,67.35,67.42,67.34,67.39,52900.0,47.4628,47.5121,47.4557,47.491,52900.0
2005-07-28 13:30:00,67.41,67.5,67.38,67.43,63500.0,47.5051,47.5685,47.4839,47.5192,63500.0
2005-07-28 14:00:00,67.39,67.46,67.39,67.46,195400.0,47.491,47.5403,47.491,47.5403,195400.0
2005-07-28 14:30:00,67.43,67.57,67.43,67.54,28900.0,47.5192,47.6178,47.5192,47.5967,28900.0
2005-07-28 15:00:00,67.51,67.56,67.47,67.56,27600.0,47.5755,47.6108,47.5474,47.6108,27600.0
2005-07-28 15:30:00,67.53,67.55,67.46,67.52,27400.0,47.5896,47.6037,47.5403,47.5826,27400.0
2005-07-28 16:00:00,67.54,67.54,67.49,67.49,163000.0,47.5967,47.5967,47.5614,47.5614,163000.0
2005-07-29 09:30:00,67.48,67.55,67.4,67.5,71700.0,47.5544,47.6037,47.498,47.5685,71700.0
2005-07-29 10:00:00,67.56,67.56,67.39,67.39,56600.0,47.6108,47.6108,47.491,47.491,56600.0
2005-07-29 10:30:00,67.37,67.4,67.3,67.33,19600.0,47.4769,47.498,47.4275,47.4487,19600.0
2005-07-29 11:00:00,67.3,67.32,67.25,67.3,47100.0,47.4275,47.4416,47.3923,47.4275,47100.0
2005-07-29 11:30:00,67.29,67.29,67.16,67.2,189200.0,47.4205,47.4205,47.3289,47.3571,189200.0
2005-07-29 12:00:00,67.18,67.21,67.16,67.18,30500.0,47.343,47.3641,47.3289,47.343,30500.0
2005-07-29 12:30:00,67.15,67.25,67.12,67.17,98400.0,47.3218,47.3923,47.3007,47.3359,98400.0
2005-07-29 13:00:00,67.2,67.23,67.16,67.2,55800.0,47.3571,47.3782,47.3289,47.3571,55800.0
2005-07-29 13:30:00,67.16,67.25,67.13,67.24,48700.0,47.3289,47.3923,47.3077,47.3853,48700.0
2005-07-29 14:00:00,67.26,67.33,67.25,67.33,62000.0,47.3994,47.4487,47.3923,47.4487,62000.0
2005-07-29 14:30:00,67.31,67.31,67.28,67.3,16900.0,47.4346,47.4346,47.4135,47.4275,16900.0
2005-07-29 15:00:00,67.3,67.31,67.09,67.09,18500.0,47.4275,47.4346,47.2796,47.2796,18500.0
2005-07-29 15:30:00,67.09,67.09,66.98,66.98,53700.0,47.2796,47.2796,47.202,47.202,53700.0
2005-07-29 16:00:00,67.01,67.1,67.01,67.1,5900.0,47.2232,47.2866,47.2232,47.2866,5900.0
2005-08-01 09:30:00,67.25,67.25,67.19,67.19,14500.0,47.3923,47.3923,47.35,47.35,14500.0
2005-08-01 10:00:00,67.2,67.22,67.11,67.22,3100.0,47.3571,47.3712,47.2937,47.3712,3100.0
2005-08-01 10:30:00,67.18,67.18,67.03,67.11,5200.0,47.343,47.343,47.2373,47.2937,5200.0
2005-08-01 11:00:00,67.09,67.09,67.0,67.06,23500.0,47.2796,47.2796,47.2161,47.2584,23500.0
2005-08-01 11:30:00,67.1,67.13,67.08,67.13,14200.0,47.2866,47.3077,47.2725,47.3077,14200.0
2005-08-01 12:00:00,67.13,67.16,67.09,67.09,11900.0,47.3077,47.3289,47.2796,47.2796,11900.0
2005-08-01 12:30:00,67.13,67.14,67.12,67.12,36500.0,47.3077,47.3148,47.3007,47.3007,36500.0
2005-08-01 13:00:00,67.14,67.14,66.99,67.03,5700.0,47.3148,47.3148,47.2091,47.2373,5700.0
2005-08-01 13:30:00,67.07,67.11,67.05,67.1,1900.0,47.2655,47.2937,47.2514,47.2866,1900.0
2005-08-01 14:00:00,67.14,67.29,67.14,67.27,11600.0,47.3148,47.4205,47.3148,47.4064,11600.0
2005-08-01 14:30:00,67.27,67.27,67.23,67.23,12200.0,47.4064,47.4064,47.3782,47.3782,12200.0
2005-08-01 15:00:00,67.2,67.25,67.2,67.23,4400.0,47.3571,47.3923,47.3571,47.3782,4400.0
2005-08-01 15:30:00,67.21,67.23,67.1,67.1,5400.0,47.3641,47.3782,47.2866,47.2866,5400.0
2005-08-01 16:00:00,67.02,67.03,67.02,67.03,200.0,47.2302,47.2373,47.2302,47.2373,200.0
2005-08-02 09:30:00,67.3,67.31,67.18,67.31,3400.0,47.4275,47.4346,47.343,47.4346,3400.0
2005-08-02 10:00:00,67.31,67.47,67.31,67.45,16100.0,47.4346,47.5474,47.4346,47.5333,16100.0
2005-08-02 10:30:00,67.48,67.53,67.44,67.46,14200.0,47.5544,47.5896,47.5262,47.5403,14200.0
2005-08-02 11:00:00,67.44,67.47,67.39,67.39,5000.0,47.5262,47.5474,47.491,47.491,5000.0
2005-08-02 11:30:00,67.45,67.51,67.45,67.49,3100.0,47.5333,47.5755,47.5333,47.5614,3100.0
2005-08-02 12:00:00,67.51,67.55,67.5,67.55,1000.0,47.5755,47.6037,47.5685,47.6037,1000.0
2005-08-02 12:30:00,67.56,67.57,67.49,67.51,15400.0,47.6108,47.6178,47.5614,47.5755,15400.0
2005-08-02 13:00:00,67.48,67.51,67.47,67.48,7200.0,47.5544,47.5755,47.5474,47.5544,7200.0
2005-08-02 13:30:00,67.52,67.52,67.42,67.42,10100.0,47.5826,47.5826,47.5121,47.5121,10100.0
2005-08-02 14:00:00,67.47,67.53,67.47,67.51,4800.0,47.5474,47.5896,47.5474,47.5755,4800.0
2005-08-02 14:30:00,67.51,67.54,67.47,67.5,16700.0,47.5755,47.5967,47.5474,47.5685,16700.0
2005-08-02 15:00:00,67.48,67.54,67.46,67.52,12700.0,47.5544,47.5967,47.5403,47.5826,12700.0
2005-08-02 15:30:00,67.55,67.64,67.53,67.6,19600.0,47.6037,47.6672,47.5896,47.639,19600.0
2005-08-02 16:00:00,67.56,67.56,67.56,67.56,500.0,47.6108,47.6108,47.6108,47.6108,500.0
2005-08-03 09:30:00,66.45,67.48,66.45,67.41,14800.0,46.8285,47.5544,46.8285,47.5051,14800.0
2005-08-03 10:00:00,67.37,67.45,67.37,67.42,17500.0,47.4769,47.5333,47.4769,47.5121,17500.0
2005-08-03 10:30:00,67.48,67.57,67.44,67.56,5900.0,47.5544,47.6178,47.5262,47.6108,5900.0
2005-08-03 11:00:00,67.49,67.62,67.49,67.59,14400.0,47.5614,47.6531,47.5614,47.6319,14400.0
2005-08-03 11:30:00,67.58,67.62,67.56,67.56,21300.0,47.6249,47.6531,47.6108,47.6108,21300.0
2005-08-03 12:00:00,67.6,67.69,67.6,67.69,14900.0,47.639,47.7024,47.639,47.7024,14900.0
2005-08-03 12:30:00,67.68,67.68,67.61,67.61,4300.0,47.6953,47.6953,47.646,47.646,4300.0
2005-08-03 13:00:00,67.6,67.64,67.59,67.64,9500.0,47.639,47.6672,47.6319,47.6672,9500.0
2005-08-03 13:30:00,67.64,67.66,67.62,67.63,7900.0,47.6672,47.6812,47.6531,47.6601,7900.0
2005-08-03 14:00:00,67.63,67.64,67.53,67.53,19200.0,47.6601,47.6672,47.5896,47.5896,19200.0
2005-08-03 14:30:00,67.55,67.58,67.49,67.49,33500.0,47.6037,47.6249,47.5614,47.5614,33500.0
2005-08-03 15:00:00,67.51,67.55,67.44,67.52,56900.0,47.5755,47.6037,47.5262,47.5826,56900.0
2005-08-03 15:30:00,67.54,67.67,67.52,67.67,53600.0,47.5967,47.6883,47.5826,47.6883,53600.0
2005-08-03 16:00:00,67.67,67.67,67.67,67.67,100.0,47.6883,47.6883,47.6883,47.6883,100.0
2005-08-04 09:30:00,67.48,67.48,67.34,67.34,17500.0,47.5544,47.5544,47.4557,47.4557,17500.0
2005-08-04 10:00:00,67.28,67.35,67.28,67.35,9700.0,47.4135,47.4628,47.4135,47.4628,9700.0
2005-08-04 10:30:00,67.34,67.38,67.32,67.35,13500.0,47.4557,47.4839,47.4416,47.4628,13500.0
2005-08-04 11:00:00,67.35,67.43,67.35,67.39,9700.0,47.4628,47.5192,47.4628,47.491,9700.0
2005-08-04 11:30:00,67.4,67.4,67.19,67.19,21100.0,47.498,47.498,47.35,47.35,21100.0
2005-08-04 12:00:00,67.21,67.21,67.09,67.1,19800.0,47.3641,47.3641,47.2796,47.2866,19800.0
2005-08-04 12:30:00,67.17,67.18,67.13,67.17,8400.0,47.3359,47.343,47.3077,47.3359,8400.0
2005-08-04 13:00:00,67.16,67.2,67.11,67.16,12100.0,47.3289,47.3571,47.2937,47.3289,12100.0
2005-08-04 13:30:00,67.15,67.19,67.1,67.18,18800.0,47.3218,47.35,47.2866,47.343,18800.0
2005-08-04 14:00:00,67.18,67.24,67.14,67.18,23600.0,47.343,47.3853,47.3148,47.343,23600.0
2005-08-04 14:30:00,67.2,67.22,67.14,67.17,7900.0,47.3571,47.3712,47.3148,47.3359,7900.0
2005-08-04 15:00:00,67.16,67.26,67.15,67.26,40800.0,47.3289,47.3994,47.3218,47.3994,40800.0
2005-08-04 15:30:00,67.26,67.26,67.08,67.11,46500.0,47.3994,47.3994,47.2725,47.2937,46500.0
2005-08-04 16:00:00,67.08,67.15,67.08,67.15,800.0,47.2725,47.3218,47.2725,47.3218,800.0
2005-08-05 09:30:00,67.04,67.1,66.9,66.93,206400.0,47.2443,47.2866,47.1457,47.1668,206400.0
2005-08-05 10:00:00,66.84,66.89,66.69,66.75,70600.0,47.1034,47.1386,46.9977,47.04,70600.0
2005-08-05 10:30:00,66.71,66.77,66.7,66.75,152300.0,47.0118,47.054,47.0047,47.04,152300.0
2005-08-05 11:00:00,66.72,66.76,66.64,66.66,70000.0,47.0188,47.047,46.9624,46.9765,70000.0
2005-08-05 11:30:00,66.62,66.66,66.55,66.55,72600.0,46.9483,46.9765,46.899,46.899,72600.0
2005-08-05 12:00:00,66.54,66.57,66.52,66.57,20800.0,46.892,46.9131,46.8779,46.9131,20800.0
2005-08-05 12:30:00,66.58,66.58,66.52,66.58,9200.0,46.9202,46.9202,46.8779,46.9202,9200.0
2005-08-05 13:00:00,66.6,66.7,66.57,66.64,17900.0,46.9342,47.0047,46.9131,46.9624,17900.0
2005-08-05 13:30:00,66.62,66.66,66.59,66.65,23800.0,46.9483,46.9765,46.9272,46.9695,23800.0
2005-08-05 14:00:00,66.61,66.61,66.54,66.55,50000.0,46.9413,46.9413,46.892,46.899,50000.0
2005-08-05 14:30:00,66.58,66.67,66.58,66.6,37200.0,46.9202,46.9836,46.9202,46.9342,37200.0
2005-08-05 15:00:00,66.58,66.64,66.54,66.61,74100.0,46.9202,46.9624,46.892,46.9413,74100.0
2005-08-05 15:30:00,66.61,66.64,66.54,66.64,38800.0,46.9413,46.9624,46.892,46.9624,38800.0
2005-08-05 16:00:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-08-08 09:30:00,66.81,66.85,66.75,66.8,12200.0,47.0822,47.1104,47.04,47.0752,12200.0
2005-08-08 10:00:00,66.82,66.83,66.68,66.75,58700.0,47.0893,47.0963,46.9906,47.04,58700.0
2005-08-08 10:30:00,66.78,66.78,66.58,66.58,25800.0,47.0611,47.0611,46.9202,46.9202,25800.0
2005-08-08 11:00:00,66.56,66.62,66.52,66.62,30700.0,46.9061,46.9483,46.8779,46.9483,30700.0
2005-08-08 11:30:00,66.59,66.61,66.53,66.53,6600.0,46.9272,46.9413,46.8849,46.8849,6600.0
2005-08-08 12:00:00,66.6,66.61,66.52,66.55,1100.0,46.9342,46.9413,46.8779,46.899,1100.0
2005-08-08 12:30:00,66.52,66.6,66.51,66.59,21500.0,46.8779,46.9342,46.8708,46.9272,21500.0
2005-08-08 13:00:00,66.61,66.61,66.46,66.46,21300.0,46.9413,46.9413,46.8356,46.8356,21300.0
2005-08-08 13:30:00,66.5,66.51,66.41,66.48,6000.0,46.8638,46.8708,46.8004,46.8497,6000.0
2005-08-08 14:00:00,66.46,66.46,66.29,66.34,12900.0,46.8356,46.8356,46.7158,46.751,12900.0
2005-08-08 14:30:00,66.36,66.4,66.32,66.39,11600.0,46.7651,46.7933,46.7369,46.7863,11600.0
2005-08-08 15:00:00,66.36,66.42,66.33,66.34,24600.0,46.7651,46.8074,46.744,46.751,24600.0
2005-08-08 15:30:00,66.35,66.36,66.27,66.28,16600.0,46.7581,46.7651,46.7017,46.7087,16600.0
2005-08-08 16:00:00,66.27,66.36,66.27,66.36,4300.0,46.7017,46.7651,46.7017,46.7651,4300.0
2005-08-09 09:30:00,66.48,66.69,66.48,66.69,128800.0,46.8497,46.9977,46.8497,46.9977,128800.0
2005-08-09 10:00:00,66.65,66.72,66.62,66.64,51700.0,46.9695,47.0188,46.9483,46.9624,51700.0
2005-08-09 10:30:00,66.68,66.73,66.65,66.73,19900.0,46.9906,47.0259,46.9695,47.0259,19900.0
2005-08-09 11:00:00,66.74,66.76,66.68,66.72,17500.0,47.0329,47.047,46.9906,47.0188,17500.0
2005-08-09 11:30:00,66.76,66.76,66.71,66.72,16300.0,47.047,47.047,47.0118,47.0188,16300.0
2005-08-09 12:00:00,66.71,66.75,66.71,66.72,1500.0,47.0118,47.04,47.0118,47.0188,1500.0
2005-08-09 12:30:00,66.74,66.76,66.74,66.76,5900.0,47.0329,47.047,47.0329,47.047,5900.0
2005-08-09 13:00:00,66.71,66.71,66.66,66.67,2900.0,47.0118,47.0118,46.9765,46.9836,2900.0
2005-08-09 13:30:00,66.67,66.71,66.65,66.7,24700.0,46.9836,47.0118,46.9695,47.0047,24700.0
2005-08-09 14:00:00,66.68,66.79,66.67,66.79,19300.0,46.9906,47.0681,46.9836,47.0681,19300.0
2005-08-09 14:30:00,66.81,66.88,66.74,66.79,12000.0,47.0822,47.1316,47.0329,47.0681,12000.0
2005-08-09 15:00:00,66.71,66.77,66.6,66.6,4800.0,47.0118,47.054,46.9342,46.9342,4800.0
2005-08-09 15:30:00,66.57,66.78,66.56,66.78,17800.0,46.9131,47.0611,46.9061,47.0611,17800.0
2005-08-09 16:00:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-08-10 09:30:00,67.01,67.25,67.01,67.25,8600.0,47.2232,47.3923,47.2232,47.3923,8600.0
2005-08-10 10:00:00,67.29,67.3,67.21,67.21,11500.0,47.4205,47.4275,47.3641,47.3641,11500.0
2005-08-10 10:30:00,67.28,67.4,67.27,67.36,38400.0,47.4135,47.498,47.4064,47.4698,38400.0
2005-08-10 11:00:00,67.36,67.36,67.29,67.31,26100.0,47.4698,47.4698,47.4205,47.4346,26100.0
2005-08-10 11:30:00,67.35,67.4,67.28,67.3,54400.0,47.4628,47.498,47.4135,47.4275,54400.0
2005-08-10 12:00:00,67.32,67.33,67.25,67.29,4500.0,47.4416,47.4487,47.3923,47.4205,4500.0
2005-08-10 12:30:00,67.26,67.26,67.02,67.15,19900.0,47.3994,47.3994,47.2302,47.3218,19900.0
2005-08-10 13:00:00,67.13,67.15,67.05,67.08,19600.0,47.3077,47.3218,47.2514,47.2725,19600.0
2005-08-10 13:30:00,67.14,67.14,66.92,66.97,14500.0,47.3148,47.3148,47.1598,47.195,14500.0
2005-08-10 14:00:00,66.99,67.0,66.74,66.77,22800.0,47.2091,47.2161,47.0329,47.054,22800.0
2005-08-10 14:30:00,66.79,66.87,66.75,66.78,4900.0,47.0681,47.1245,47.04,47.0611,4900.0
2005-08-10 15:00:00,66.79,66.79,66.55,66.57,37700.0,47.0681,47.0681,46.899,46.9131,37700.0
2005-08-10 15:30:00,66.58,66.67,66.57,66.61,44800.0,46.9202,46.9836,46.9131,46.9413,44800.0
2005-08-10 16:00:00,66.75,66.79,66.75,66.79,600.0,47.04,47.0681,47.04,47.0681,600.0
2005-08-11 09:30:00,66.74,66.9,66.74,66.9,2300.0,47.0329,47.1457,47.0329,47.1457,2300.0
2005-08-11 10:00:00,66.86,67.11,66.86,67.11,15900.0,47.1175,47.2937,47.1175,47.2937,15900.0
2005-08-11 10:30:00,67.14,67.14,67.04,67.07,26300.0,47.3148,47.3148,47.2443,47.2655,26300.0
2005-08-11 11:00:00,67.08,67.09,66.93,66.93,17600.0,47.2725,47.2796,47.1668,47.1668,17600.0
2005-08-11 11:30:00,66.96,66.96,66.85,66.88,4100.0,47.1879,47.1879,47.1104,47.1316,4100.0
2005-08-11 12:00:00,66.88,66.88,66.71,66.71,29600.0,47.1316,47.1316,47.0118,47.0118,29600.0
2005-08-11 12:30:00,66.69,66.77,66.69,66.76,17700.0,46.9977,47.054,46.9977,47.047,17700.0
2005-08-11 13:00:00,66.81,66.86,66.81,66.86,5300.0,47.0822,47.1175,47.0822,47.1175,5300.0
2005-08-11 13:30:00,66.86,66.86,66.77,66.82,6500.0,47.1175,47.1175,47.054,47.0893,6500.0
2005-08-11 14:00:00,66.79,66.81,66.69,66.75,7300.0,47.0681,47.0822,46.9977,47.04,7300.0
2005-08-11 14:30:00,66.81,66.9,66.79,66.81,7500.0,47.0822,47.1457,47.0681,47.0822,7500.0
2005-08-11 15:00:00,66.81,67.08,66.8,67.03,10400.0,47.0822,47.2725,47.0752,47.2373,10400.0
2005-08-11 15:30:00,67.04,67.18,67.01,67.15,14000.0,47.2443,47.343,47.2232,47.3218,14000.0
2005-08-11 16:00:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-12 09:30:00,66.91,66.91,66.76,66.86,12000.0,47.1527,47.1527,47.047,47.1175,12000.0
2005-08-12 10:00:00,66.82,66.85,66.76,66.8,25800.0,47.0893,47.1104,47.047,47.0752,25800.0
2005-08-12 10:30:00,66.84,66.89,66.75,66.81,14400.0,47.1034,47.1386,47.04,47.0822,14400.0
2005-08-12 11:00:00,66.82,66.95,66.76,66.76,25000.0,47.0893,47.1809,47.047,47.047,25000.0
2005-08-12 11:30:00,66.76,66.76,66.58,66.61,12300.0,47.047,47.047,46.9202,46.9413,12300.0
2005-08-12 12:00:00,66.56,66.62,66.55,66.55,6300.0,46.9061,46.9483,46.899,46.899,6300.0
2005-08-12 12:30:00,66.57,66.6,66.52,66.55,8100.0,46.9131,46.9342,46.8779,46.899,8100.0
2005-08-12 13:00:00,66.59,66.59,66.52,66.58,10200.0,46.9272,46.9272,46.8779,46.9202,10200.0
2005-08-12 13:30:00,66.62,66.63,66.53,66.56,13400.0,46.9483,46.9554,46.8849,46.9061,13400.0
2005-08-12 14:00:00,66.57,66.71,66.51,66.71,325100.0,46.9131,47.0118,46.8708,47.0118,325100.0
2005-08-12 14:30:00,66.69,66.7,66.64,66.7,17300.0,46.9977,47.0047,46.9624,47.0047,17300.0
2005-08-12 15:00:00,66.66,66.96,66.66,66.96,29200.0,46.9765,47.1879,46.9765,47.1879,29200.0
2005-08-12 15:30:00,66.97,66.99,66.75,66.75,27500.0,47.195,47.2091,47.04,47.04,27500.0
2005-08-12 16:00:00,66.75,66.81,66.62,66.64,3000.0,47.04,47.0822,46.9483,46.9624,3000.0
2005-08-15 09:30:00,66.58,66.83,66.58,66.72,24800.0,46.9202,47.0963,46.9202,47.0188,24800.0
2005-08-15 10:00:00,66.71,66.71,66.59,66.63,55400.0,47.0118,47.0118,46.9272,46.9554,55400.0
2005-08-15 10:30:00,66.63,66.73,66.62,66.73,27700.0,46.9554,47.0259,46.9483,47.0259,27700.0
2005-08-15 11:00:00,66.73,66.76,66.67,66.7,105700.0,47.0259,47.047,46.9836,47.0047,105700.0
2005-08-15 11:30:00,66.68,66.74,66.65,66.74,44000.0,46.9906,47.0329,46.9695,47.0329,44000.0
2005-08-15 12:00:00,66.72,66.9,66.71,66.9,49300.0,47.0188,47.1457,47.0118,47.1457,49300.0
2005-08-15 12:30:00,66.9,66.97,66.9,66.9,11600.0,47.1457,47.195,47.1457,47.1457,11600.0
2005-08-15 13:00:00,66.92,67.06,66.9,67.04,20700.0,47.1598,47.2584,47.1457,47.2443,20700.0
2005-08-15 13:30:00,67.06,67.11,67.04,67.04,19600.0,47.2584,47.2937,47.2443,47.2443,19600.0
2005-08-15 14:00:00,67.03,67.06,66.94,67.02,27600.0,47.2373,47.2584,47.1739,47.2302,27600.0
2005-08-15 14:30:00,67.03,67.08,66.97,67.06,22600.0,47.2373,47.2725,47.195,47.2584,22600.0
2005-08-15 15:00:00,67.07,67.07,66.97,67.03,39000.0,47.2655,47.2655,47.195,47.2373,39000.0
2005-08-15 15:30:00,67.04,67.05,66.93,67.02,142800.0,47.2443,47.2514,47.1668,47.2302,142800.0
2005-08-15 16:00:00,67.04,67.1,67.04,67.1,1300.0,47.2443,47.2866,47.2443,47.2866,1300.0
2005-08-16 09:30:00,66.89,66.89,66.76,66.76,8800.0,47.1386,47.1386,47.047,47.047,8800.0
2005-08-16 10:00:00,66.77,66.88,66.74,66.84,10400.0,47.054,47.1316,47.0329,47.1034,10400.0
2005-08-16 10:30:00,66.8,66.8,66.55,66.55,15000.0,47.0752,47.0752,46.899,46.899,15000.0
2005-08-16 11:00:00,66.55,66.64,66.53,66.61,8100.0,46.899,46.9624,46.8849,46.9413,8100.0
2005-08-16 11:30:00,66.61,66.62,66.52,66.56,12200.0,46.9413,46.9483,46.8779,46.9061,12200.0
2005-08-16 12:00:00,66.5,66.55,66.46,66.52,4700.0,46.8638,46.899,46.8356,46.8779,4700.0
2005-08-16 12:30:00,66.55,66.59,66.51,66.56,8000.0,46.899,46.9272,46.8708,46.9061,8000.0
2005-08-16 13:00:00,66.55,66.58,66.52,66.58,3200.0,46.899,46.9202,46.8779,46.9202,3200.0
2005-08-16 13:30:00,66.51,66.55,66.5,66.5,4300.0,46.8708,46.899,46.8638,46.8638,4300.0
2005-08-16 14:00:00,66.48,66.49,66.38,66.43,48800.0,46.8497,46.8567,46.7792,46.8144,48800.0
2005-08-16 14:30:00,66.4,66.51,66.4,66.49,31700.0,46.7933,46.8708,46.7933,46.8567,31700.0
2005-08-16 15:00:00,66.48,66.53,66.24,66.27,21800.0,46.8497,46.8849,46.6805,46.7017,21800.0
2005-08-16 15:30:00,66.27,66.33,66.19,66.19,47100.0,46.7017,46.744,46.6453,46.6453,47100.0
2005-08-16 16:00:00,66.15,66.2,66.15,66.2,36100.0,46.6171,46.6524,46.6171,46.6524,36100.0
2005-08-17 09:30:00,65.35,66.34,65.15,66.33,15800.0,46.0533,46.751,45.9124,46.744,15800.0
2005-08-17 10:00:00,66.23,66.31,66.23,66.31,5100.0,46.6735,46.7299,46.6735,46.7299,5100.0
2005-08-17 10:30:00,66.28,66.42,66.14,66.4,9600.0,46.7087,46.8074,46.6101,46.7933,9600.0
2005-08-17 11:00:00,66.36,66.44,66.34,66.43,5700.0,46.7651,46.8215,46.751,46.8144,5700.0
2005-08-17 11:30:00,66.36,66.4,66.33,66.4,11200.0,46.7651,46.7933,46.744,46.7933,11200.0
2005-08-17 12:00:00,66.4,66.5,66.39,66.5,30000.0,46.7933,46.8638,46.7863,46.8638,30000.0
2005-08-17 12:30:00,66.46,66.56,66.46,66.47,5500.0,46.8356,46.9061,46.8356,46.8426,5500.0
2005-08-17 13:00:00,66.46,66.6,66.46,66.55,17800.0,46.8356,46.9342,46.8356,46.899,17800.0
2005-08-17 13:30:00,66.49,66.49,66.42,66.43,8500.0,46.8567,46.8567,46.8074,46.8144,8500.0
2005-08-17 14:00:00,66.44,66.47,66.32,66.43,11000.0,46.8215,46.8426,46.7369,46.8144,11000.0
2005-08-17 14:30:00,66.4,66.45,66.25,66.28,11100.0,46.7933,46.8285,46.6876,46.7087,11100.0
2005-08-17 15:00:00,66.3,66.44,66.3,66.35,24700.0,46.7228,46.8215,46.7228,46.7581,24700.0
2005-08-17 15:30:00,66.36,66.4,66.32,66.32,22000.0,46.7651,46.7933,46.7369,46.7369,22000.0
2005-08-17 16:00:00,66.25,66.25,66.25,66.25,4300.0,46.6876,46.6876,46.6876,46.6876,4300.0
2005-08-18 09:30:00,65.96,66.19,65.96,66.12,4800.0,46.4832,46.6453,46.4832,46.596,4800.0
2005-08-18 10:00:00,66.07,66.18,66.06,66.15,33000.0,46.5607,46.6383,46.5537,46.6171,33000.0
2005-08-18 10:30:00,66.16,66.26,66.08,66.08,20900.0,46.6242,46.6946,46.5678,46.5678,20900.0
2005-08-18 11:00:00,66.09,66.17,66.06,66.12,22100.0,46.5748,46.6312,46.5537,46.596,22100.0
2005-08-18 11:30:00,66.11,66.12,66.06,66.07,15800.0,46.5889,46.596,46.5537,46.5607,15800.0
2005-08-18 12:00:00,66.07,66.18,66.07,66.18,20800.0,46.5607,46.6383,46.5607,46.6383,20800.0
2005-08-18 12:30:00,66.18,66.22,66.15,66.16,9000.0,46.6383,46.6665,46.6171,46.6242,9000.0
2005-08-18 13:00:00,66.15,66.28,66.15,66.28,13000.0,46.6171,46.7087,46.6171,46.7087,13000.0
2005-08-18 13:30:00,66.33,66.35,66.29,66.29,11800.0,46.744,46.7581,46.7158,46.7158,11800.0
2005-08-18 14:00:00,66.26,66.26,66.12,66.12,23100.0,46.6946,46.6946,46.596,46.596,23100.0
2005-08-18 14:30:00,66.11,66.27,66.09,66.23,33800.0,46.5889,46.7017,46.5748,46.6735,33800.0
2005-08-18 15:00:00,66.19,66.28,66.18,66.18,25000.0,46.6453,46.7087,46.6383,46.6383,25000.0
2005-08-18 15:30:00,66.18,66.27,66.15,66.2,22500.0,46.6383,46.7017,46.6171,46.6524,22500.0
2005-08-18 16:00:00,66.16,66.16,66.13,66.13,900.0,46.6242,46.6242,46.603,46.603,900.0
2005-08-19 09:30:00,66.28,66.37,66.28,66.35,60600.0,46.7087,46.7722,46.7087,46.7581,60600.0
2005-08-19 10:00:00,66.36,66.5,66.36,66.47,75800.0,46.7651,46.8638,46.7651,46.8426,75800.0
2005-08-19 10:30:00,66.48,66.49,66.4,66.4,46400.0,46.8497,46.8567,46.7933,46.7933,46400.0
2005-08-19 11:00:00,66.43,66.47,66.37,66.45,38400.0,46.8144,46.8426,46.7722,46.8285,38400.0
2005-08-19 11:30:00,66.42,66.5,66.4,66.42,32900.0,46.8074,46.8638,46.7933,46.8074,32900.0
2005-08-19 12:00:00,66.39,66.44,66.39,66.43,38200.0,46.7863,46.8215,46.7863,46.8144,38200.0
2005-08-19 12:30:00,66.37,66.42,66.36,66.37,12400.0,46.7722,46.8074,46.7651,46.7722,12400.0
2005-08-19 13:00:00,66.36,66.38,66.24,66.36,25200.0,46.7651,46.7792,46.6805,46.7651,25200.0
2005-08-19 13:30:00,66.34,66.37,66.32,66.35,24200.0,46.751,46.7722,46.7369,46.7581,24200.0
2005-08-19 14:00:00,66.34,66.38,66.34,66.34,42900.0,46.751,46.7792,46.751,46.751,42900.0
2005-08-19 14:30:00,66.32,66.32,66.21,66.31,78200.0,46.7369,46.7369,46.6594,46.7299,78200.0
2005-08-19 15:00:00,66.26,66.33,66.26,66.32,69600.0,46.6946,46.744,46.6946,46.7369,69600.0
2005-08-19 15:30:00,66.33,66.33,66.23,66.23,28400.0,46.744,46.744,46.6735,46.6735,28400.0
2005-08-19 16:00:00,66.22,66.25,66.22,66.24,1900.0,46.6665,46.6876,46.6665,46.6805,1900.0
2005-08-22 09:30:00,66.3,66.65,66.3,66.62,8800.0,46.7228,46.9695,46.7228,46.9483,8800.0
2005-08-22 10:00:00,66.66,66.74,66.64,66.64,6600.0,46.9765,47.0329,46.9624,46.9624,6600.0
2005-08-22 10:30:00,66.66,66.67,66.61,66.65,2100.0,46.9765,46.9836,46.9413,46.9695,2100.0
2005-08-22 11:00:00,66.6,66.6,66.59,66.6,3200.0,46.9342,46.9342,46.9272,46.9342,3200.0
2005-08-22 11:30:00,66.56,66.63,66.46,66.49,5000.0,46.9061,46.9554,46.8356,46.8567,5000.0
2005-08-22 12:00:00,66.46,66.46,66.33,66.33,24700.0,46.8356,46.8356,46.744,46.744,24700.0
2005-08-22 12:30:00,66.29,66.3,66.14,66.23,42800.0,46.7158,46.7228,46.6101,46.6735,42800.0
2005-08-22 13:00:00,66.25,66.25,66.09,66.24,24700.0,46.6876,46.6876,46.5748,46.6805,24700.0
2005-08-22 13:30:00,66.23,66.35,66.23,66.35,14400.0,46.6735,46.7581,46.6735,46.7581,14400.0
2005-08-22 14:00:00,66.29,66.29,66.21,66.26,13000.0,46.7158,46.7158,46.6594,46.6946,13000.0
2005-08-22 14:30:00,66.25,66.31,66.19,66.23,59600.0,46.6876,46.7299,46.6453,46.6735,59600.0
2005-08-22 15:00:00,66.24,66.25,66.18,66.19,23800.0,46.6805,46.6876,46.6383,46.6453,23800.0
2005-08-22 15:30:00,66.21,66.34,66.21,66.32,27100.0,46.6594,46.751,46.6594,46.7369,27100.0
2005-08-22 16:00:00,66.38,66.38,66.38,66.38,100.0,46.7792,46.7792,46.7792,46.7792,100.0
2005-08-23 09:30:00,66.53,66.53,66.3,66.34,39000.0,46.8849,46.8849,46.7228,46.751,39000.0
2005-08-23 10:00:00,66.27,66.29,66.27,66.29,5100.0,46.7017,46.7158,46.7017,46.7158,5100.0
2005-08-23 10:30:00,66.3,66.33,66.21,66.21,7400.0,46.7228,46.744,46.6594,46.6594,7400.0
2005-08-23 11:00:00,66.14,66.18,66.14,66.16,1600.0,46.6101,46.6383,46.6101,46.6242,1600.0
2005-08-23 11:30:00,66.15,66.18,66.05,66.1,4100.0,46.6171,46.6383,46.5467,46.5819,4100.0
2005-08-23 12:00:00,66.03,66.04,65.96,66.04,5700.0,46.5326,46.5396,46.4832,46.5396,5700.0
2005-08-23 12:30:00,66.01,66.11,66.01,66.11,4100.0,46.5185,46.5889,46.5185,46.5889,4100.0
2005-08-23 13:00:00,66.07,66.11,66.04,66.04,1600.0,46.5607,46.5889,46.5396,46.5396,1600.0
2005-08-23 13:30:00,66.09,66.22,66.09,66.14,4600.0,46.5748,46.6665,46.5748,46.6101,4600.0
2005-08-23 14:00:00,66.13,66.25,66.1,66.25,3500.0,46.603,46.6876,46.5819,46.6876,3500.0
2005-08-23 14:30:00,66.24,66.36,66.22,66.29,38400.0,46.6805,46.7651,46.6665,46.7158,38400.0
2005-08-23 15:00:00,66.27,66.31,66.17,66.22,16000.0,46.7017,46.7299,46.6312,46.6665,16000.0
2005-08-23 15:30:00,66.2,66.26,66.15,66.15,1200.0,46.6524,46.6946,46.6171,46.6171,1200.0
2005-08-23 16:00:00,66.27,66.27,66.27,66.27,100.0,46.7017,46.7017,46.7017,46.7017,100.0
2005-08-24 09:30:00,66.13,66.13,66.05,66.11,11100.0,46.603,46.603,46.5467,46.5889,11100.0
2005-08-24 10:00:00,66.15,66.23,66.13,66.19,6500.0,46.6171,46.6735,46.603,46.6453,6500.0
2005-08-24 10:30:00,66.16,66.42,66.16,66.38,8400.0,46.6242,46.8074,46.6242,46.7792,8400.0
2005-08-24 11:00:00,66.36,66.37,66.25,66.34,9900.0,46.7651,46.7722,46.6876,46.751,9900.0
2005-08-24 11:30:00,66.34,66.39,66.3,66.35,16900.0,46.751,46.7863,46.7228,46.7581,16900.0
2005-08-24 12:00:00,66.33,66.49,66.3,66.48,8700.0,46.744,46.8567,46.7228,46.8497,8700.0
2005-08-24 12:30:00,66.47,66.53,66.42,66.5,3900.0,46.8426,46.8849,46.8074,46.8638,3900.0
2005-08-24 13:00:00,66.48,66.48,66.38,66.4,29500.0,46.8497,46.8497,46.7792,46.7933,29500.0
2005-08-24 13:30:00,66.43,66.43,66.3,66.3,21600.0,46.8144,46.8144,46.7228,46.7228,21600.0
2005-08-24 14:00:00,66.33,66.37,66.26,66.27,1000.0,46.744,46.7722,46.6946,46.7017,1000.0
2005-08-24 14:30:00,66.3,66.3,66.12,66.12,10300.0,46.7228,46.7228,46.596,46.596,10300.0
2005-08-24 15:00:00,65.99,65.99,65.72,65.82,23600.0,46.5044,46.5044,46.3141,46.3846,23600.0
2005-08-24 15:30:00,65.82,65.92,65.75,65.81,8700.0,46.3846,46.455,46.3352,46.3775,8700.0
2005-08-24 16:00:00,65.81,65.81,65.81,65.81,0.0,46.3775,46.3775,46.3775,46.3775,0.0
2005-08-25 09:30:00,64.86,65.92,64.86,65.76,15900.0,45.708,46.455,45.708,46.3423,15900.0
2005-08-25 10:00:00,65.76,65.84,65.76,65.8,9900.0,46.3423,46.3987,46.3423,46.3705,9900.0
2005-08-25 10:30:00,65.85,65.91,65.85,65.91,11600.0,46.4057,46.448,46.4057,46.448,11600.0
2005-08-25 11:00:00,65.9,65.98,65.89,65.95,6200.0,46.4409,46.4973,46.4339,46.4762,6200.0
2005-08-25 11:30:00,65.9,65.93,65.84,65.91,11000.0,46.4409,46.4621,46.3987,46.448,11000.0
2005-08-25 12:00:00,65.89,65.94,65.84,65.84,7400.0,46.4339,46.4691,46.3987,46.3987,7400.0
2005-08-25 12:30:00,65.82,65.88,65.82,65.88,2000.0,46.3846,46.4268,46.3846,46.4268,2000.0
2005-08-25 13:00:00,65.85,65.87,65.8,65.87,4000.0,46.4057,46.4198,46.3705,46.4198,4000.0
2005-08-25 13:30:00,65.84,65.89,65.84,65.86,23300.0,46.3987,46.4339,46.3987,46.4128,23300.0
2005-08-25 14:00:00,65.84,65.94,65.84,65.94,12100.0,46.3987,46.4691,46.3987,46.4691,12100.0
2005-08-25 14:30:00,65.96,65.99,65.94,65.97,5200.0,46.4832,46.5044,46.4691,46.4903,5200.0
2005-08-25 15:00:00,65.97,65.99,65.89,65.92,5000.0,46.4903,46.5044,46.4339,46.455,5000.0
2005-08-25 15:30:00,65.87,65.95,65.85,65.94,11200.0,46.4198,46.4762,46.4057,46.4691,11200.0
2005-08-25 16:00:00,65.99,65.99,65.99,65.99,100.0,46.5044,46.5044,46.5044,46.5044,100.0
2005-08-26 09:30:00,65.93,65.93,65.72,65.72,5100.0,46.4621,46.4621,46.3141,46.3141,5100.0
2005-08-26 10:00:00,65.75,65.75,65.57,65.61,7000.0,46.3352,46.3352,46.2084,46.2366,7000.0
2005-08-26 10:30:00,65.65,65.69,65.54,65.54,1500.0,46.2648,46.293,46.1872,46.1872,1500.0
2005-08-26 11:00:00,65.62,65.64,65.6,65.64,15500.0,46.2436,46.2577,46.2295,46.2577,15500.0
2005-08-26 11:30:00,65.52,65.58,65.46,65.48,4800.0,46.1732,46.2154,46.1309,46.145,4800.0
2005-08-26 12:00:00,65.52,65.63,65.51,65.62,10900.0,46.1732,46.2507,46.1661,46.2436,10900.0
2005-08-26 12:30:00,65.58,65.61,65.58,65.58,2000.0,46.2154,46.2366,46.2154,46.2154,2000.0
2005-08-26 13:00:00,65.54,65.57,65.51,65.52,4800.0,46.1872,46.2084,46.1661,46.1732,4800.0
2005-08-26 13:30:00,65.48,65.48,65.48,65.48,1100.0,46.145,46.145,46.145,46.145,1100.0
2005-08-26 14:00:00,65.52,65.76,65.48,65.73,6500.0,46.1732,46.3423,46.145,46.3211,6500.0
2005-08-26 14:30:00,65.65,65.65,65.58,65.6,10300.0,46.2648,46.2648,46.2154,46.2295,10300.0
2005-08-26 15:00:00,65.63,65.73,65.63,65.64,17100.0,46.2507,46.3211,46.2507,46.2577,17100.0
2005-08-26 15:30:00,65.64,65.68,65.49,65.49,43600.0,46.2577,46.2859,46.152,46.152,43600.0
2005-08-26 16:00:00,65.49,65.49,65.49,65.49,0.0,46.152,46.152,46.152,46.152,0.0
2005-08-29 09:30:00,65.47,65.47,65.29,65.29,64500.0,46.1379,46.1379,46.0111,46.0111,64500.0
2005-08-29 10:00:00,65.41,65.69,65.34,65.55,6600.0,46.0956,46.293,46.0463,46.1943,6600.0
2005-08-29 10:30:00,65.5,65.59,65.47,65.59,3300.0,46.1591,46.2225,46.1379,46.2225,3300.0
2005-08-29 11:00:00,65.46,65.61,65.46,65.5,7200.0,46.1309,46.2366,46.1309,46.1591,7200.0
2005-08-29 11:30:00,65.49,65.66,65.49,65.63,22400.0,46.152,46.2718,46.152,46.2507,22400.0
2005-08-29 12:00:00,65.53,65.62,65.51,65.62,16700.0,46.1802,46.2436,46.1661,46.2436,16700.0
2005-08-29 12:30:00,65.59,65.61,65.56,65.58,3100.0,46.2225,46.2366,46.2013,46.2154,3100.0
2005-08-29 13:00:00,65.6,65.84,65.6,65.84,5300.0,46.2295,46.3987,46.2295,46.3987,5300.0
2005-08-29 13:30:00,65.77,65.92,65.77,65.92,8100.0,46.3493,46.455,46.3493,46.455,8100.0
2005-08-29 14:00:00,65.92,65.92,65.84,65.87,74400.0,46.455,46.455,46.3987,46.4198,74400.0
2005-08-29 14:30:00,65.85,65.89,65.85,65.85,4100.0,46.4057,46.4339,46.4057,46.4057,4100.0
2005-08-29 15:00:00,65.93,66.03,65.92,65.99,726700.0,46.4621,46.5326,46.455,46.5044,726700.0
2005-08-29 15:30:00,65.99,66.01,65.95,65.96,324200.0,46.5044,46.5185,46.4762,46.4832,324200.0
2005-08-29 16:00:00,65.96,65.96,65.96,65.96,0.0,46.4832,46.4832,46.4832,46.4832,0.0
2005-08-30 09:30:00,65.65,65.84,65.65,65.67,250100.0,46.2648,46.3987,46.2648,46.2789,250100.0
2005-08-30 10:00:00,65.68,65.78,65.61,65.61,147200.0,46.2859,46.3564,46.2366,46.2366,147200.0
2005-08-30 10:30:00,65.61,65.63,65.49,65.56,27900.0,46.2366,46.2507,46.152,46.2013,27900.0
2005-08-30 11:00:00,65.55,65.57,65.44,65.57,1500.0,46.1943,46.2084,46.1168,46.2084,1500.0
2005-08-30 11:30:00,65.53,65.57,65.44,65.44,16100.0,46.1802,46.2084,46.1168,46.1168,16100.0
2005-08-30 12:00:00,65.45,65.69,65.45,65.65,39200.0,46.1238,46.293,46.1238,46.2648,39200.0
2005-08-30 12:30:00,65.62,65.62,65.57,65.62,4800.0,46.2436,46.2436,46.2084,46.2436,4800.0
2005-08-30 13:00:00,65.61,65.62,65.58,65.61,3600.0,46.2366,46.2436,46.2154,46.2366,3600.0
2005-08-30 13:30:00,65.63,65.72,65.63,65.69,3800.0,46.2507,46.3141,46.2507,46.293,3800.0
2005-08-30 14:00:00,65.66,65.68,65.52,65.56,3400.0,46.2718,46.2859,46.1732,46.2013,3400.0
2005-08-30 14:30:00,65.52,65.58,65.42,65.42,10300.0,46.1732,46.2154,46.1027,46.1027,10300.0
2005-08-30 15:00:00,65.37,65.5,65.33,65.45,60900.0,46.0674,46.1591,46.0393,46.1238,60900.0
2005-08-30 15:30:00,65.46,65.76,65.46,65.76,20800.0,46.1309,46.3423,46.1309,46.3423,20800.0
2005-08-30 16:00:00,65.73,65.73,65.73,65.73,10000.0,46.3211,46.3211,46.3211,46.3211,10000.0
2005-08-31 09:30:00,65.8,65.89,65.72,65.88,26600.0,46.3705,46.4339,46.3141,46.4268,26600.0
2005-08-31 10:00:00,65.68,65.76,65.55,65.67,12800.0,46.2859,46.3423,46.1943,46.2789,12800.0
2005-08-31 10:30:00,65.7,65.86,65.67,65.76,17900.0,46.3,46.4128,46.2789,46.3423,17900.0
2005-08-31 11:00:00,65.8,66.02,65.76,65.96,14600.0,46.3705,46.5255,46.3423,46.4832,14600.0
2005-08-31 11:30:00,65.97,66.0,65.95,65.95,7900.0,46.4903,46.5114,46.4762,46.4762,7900.0
2005-08-31 12:00:00,65.94,65.96,65.78,65.79,3300.0,46.4691,46.4832,46.3564,46.3634,3300.0
2005-08-31 12:30:00,65.81,65.84,65.79,65.8,2100.0,46.3775,46.3987,46.3634,46.3705,2100.0
2005-08-31 13:00:00,65.79,65.96,65.79,65.96,7200.0,46.3634,46.4832,46.3634,46.4832,7200.0
2005-08-31 13:30:00,65.94,66.03,65.9,66.01,6900.0,46.4691,46.5326,46.4409,46.5185,6900.0
2005-08-31 14:00:00,65.97,65.97,65.83,65.96,8900.0,46.4903,46.4903,46.3916,46.4832,8900.0
2005-08-31 14:30:00,65.96,66.15,65.94,66.15,211600.0,46.4832,46.6171,46.4691,46.6171,211600.0
2005-08-31 15:00:00,66.12,66.25,66.12,66.25,234100.0,46.596,46.6876,46.596,46.6876,234100.0
2005-08-31 15:30:00,66.32,66.45,66.32,66.39,47700.0,46.7369,46.8285,46.7369,46.7863,47700.0
2005-08-31 16:00:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-09-01 09:30:00,66.4,66.62,66.4,66.62,54200.0,46.7933,46.9483,46.7933,46.9483,54200.0
2005-09-01 10:00:00,66.58,66.58,66.27,66.3,73200.0,46.9202,46.9202,46.7017,46.7228,73200.0
2005-09-01 10:30:00,66.29,66.39,66.23,66.39,6400.0,46.7158,46.7863,46.6735,46.7863,6400.0
2005-09-01 11:00:00,66.39,66.67,66.36,66.63,35200.0,46.7863,46.9836,46.7651,46.9554,35200.0
2005-09-01 11:30:00,66.6,66.9,66.59,66.8,309200.0,46.9342,47.1457,46.9272,47.0752,309200.0
2005-09-01 12:00:00,66.79,66.79,66.65,66.67,20100.0,47.0681,47.0681,46.9695,46.9836,20100.0
2005-09-01 12:30:00,66.72,66.72,66.55,66.55,70100.0,47.0188,47.0188,46.899,46.899,70100.0
2005-09-01 13:00:00,66.59,66.65,66.58,66.65,19400.0,46.9272,46.9695,46.9202,46.9695,19400.0
2005-09-01 13:30:00,66.66,66.66,66.55,66.55,6800.0,46.9765,46.9765,46.899,46.899,6800.0
2005-09-01 14:00:00,66.48,66.53,66.39,66.49,9600.0,46.8497,46.8849,46.7863,46.8567,9600.0
2005-09-01 14:30:00,66.5,66.6,66.5,66.56,13100.0,46.8638,46.9342,46.8638,46.9061,13100.0
2005-09-01 15:00:00,66.6,66.64,66.54,66.55,27200.0,46.9342,46.9624,46.892,46.899,27200.0
2005-09-01 15:30:00,66.56,66.63,66.53,66.57,85700.0,46.9061,46.9554,46.8849,46.9131,85700.0
2005-09-01 16:00:00,66.57,66.57,66.57,66.57,0.0,46.9131,46.9131,46.9131,46.9131,0.0
2005-09-02 09:30:00,66.75,66.77,66.51,66.54,11700.0,47.04,47.054,46.8708,46.892,11700.0
2005-09-02 10:00:00,66.57,66.63,66.51,66.54,24400.0,46.9131,46.9554,46.8708,46.892,24400.0
2005-09-02 10:30:00,66.48,66.48,66.38,66.43,10800.0,46.8497,46.8497,46.7792,46.8144,10800.0
2005-09-02 11:00:00,66.43,66.5,66.41,66.45,8600.0,46.8144,46.8638,46.8004,46.8285,8600.0
2005-09-02 11:30:00,66.42,66.42,66.31,66.34,4800.0,46.8074,46.8074,46.7299,46.751,4800.0
2005-09-02 12:00:00,66.37,66.48,66.37,66.43,4700.0,46.7722,46.8497,46.7722,46.8144,4700.0
2005-09-02 12:30:00,66.47,66.51,66.46,66.5,4500.0,46.8426,46.8708,46.8356,46.8638,4500.0
2005-09-02 13:00:00,66.52,66.54,66.43,66.54,10300.0,46.8779,46.892,46.8144,46.892,10300.0
2005-09-02 13:30:00,66.53,66.56,66.5,66.56,5400.0,46.8849,46.9061,46.8638,46.9061,5400.0
2005-09-02 14:00:00,66.54,66.57,66.49,66.52,1300.0,46.892,46.9131,46.8567,46.8779,1300.0
2005-09-02 14:30:00,66.45,66.45,66.42,66.43,700.0,46.8285,46.8285,46.8074,46.8144,700.0
2005-09-02 15:00:00,66.44,66.47,66.39,66.44,9000.0,46.8215,46.8426,46.7863,46.8215,9000.0
2005-09-02 15:30:00,66.42,66.42,66.28,66.28,10000.0,46.8074,46.8074,46.7087,46.7087,10000.0
2005-09-02 16:00:00,66.35,66.44,66.35,66.44,12100.0,46.7581,46.8215,46.7581,46.8215,12100.0
2005-09-06 09:30:00,66.68,66.78,66.48,66.68,204400.0,46.9906,47.0611,46.8497,46.9906,204400.0
2005-09-06 10:00:00,66.71,66.95,66.71,66.95,19400.0,47.0118,47.1809,47.0118,47.1809,19400.0
2005-09-06 10:30:00,66.95,66.98,66.88,66.88,24200.0,47.1809,47.202,47.1316,47.1316,24200.0
2005-09-06 11:00:00,66.9,66.95,66.89,66.92,7500.0,47.1457,47.1809,47.1386,47.1598,7500.0
2005-09-06 11:30:00,66.94,66.94,66.86,66.89,8500.0,47.1739,47.1739,47.1175,47.1386,8500.0
2005-09-06 12:00:00,66.89,66.95,66.88,66.95,3900.0,47.1386,47.1809,47.1316,47.1809,3900.0
2005-09-06 12:30:00,66.95,66.99,66.91,66.99,3400.0,47.1809,47.2091,47.1527,47.2091,3400.0
2005-09-06 13:00:00,67.0,67.04,66.95,66.96,19000.0,47.2161,47.2443,47.1809,47.1879,19000.0
2005-09-06 13:30:00,66.95,66.97,66.93,66.96,25300.0,47.1809,47.195,47.1668,47.1879,25300.0
2005-09-06 14:00:00,67.01,67.03,66.94,66.97,17000.0,47.2232,47.2373,47.1739,47.195,17000.0
2005-09-06 14:30:00,66.97,67.01,66.93,67.01,2400.0,47.195,47.2232,47.1668,47.2232,2400.0
2005-09-06 15:00:00,67.03,67.12,66.96,67.1,17600.0,47.2373,47.3007,47.1879,47.2866,17600.0
2005-09-06 15:30:00,67.1,67.2,67.09,67.2,8600.0,47.2866,47.3571,47.2796,47.3571,8600.0
2005-09-06 16:00:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-07 09:30:00,67.1,67.17,67.08,67.1,18700.0,47.2866,47.3359,47.2725,47.2866,18700.0
2005-09-07 10:00:00,67.09,67.11,67.06,67.07,4400.0,47.2796,47.2937,47.2584,47.2655,4400.0
2005-09-07 10:30:00,67.09,67.22,67.07,67.22,2000.0,47.2796,47.3712,47.2655,47.3712,2000.0
2005-09-07 11:00:00,67.19,67.29,67.16,67.16,2800.0,47.35,47.4205,47.3289,47.3289,2800.0
2005-09-07 11:30:00,67.13,67.21,67.13,67.19,9700.0,47.3077,47.3641,47.3077,47.35,9700.0
2005-09-07 12:00:00,67.2,67.23,67.17,67.23,36300.0,47.3571,47.3782,47.3359,47.3782,36300.0
2005-09-07 12:30:00,67.23,67.27,67.22,67.25,4800.0,47.3782,47.4064,47.3712,47.3923,4800.0
2005-09-07 13:00:00,67.27,67.31,67.2,67.21,12400.0,47.4064,47.4346,47.3571,47.3641,12400.0
2005-09-07 13:30:00,67.21,67.24,67.19,67.24,1400.0,47.3641,47.3853,47.35,47.3853,1400.0
2005-09-07 14:00:00,67.28,67.28,67.17,67.18,2900.0,47.4135,47.4135,47.3359,47.343,2900.0
2005-09-07 14:30:00,67.16,67.28,67.11,67.28,3900.0,47.3289,47.4135,47.2937,47.4135,3900.0
2005-09-07 15:00:00,67.29,67.39,67.28,67.38,30800.0,47.4205,47.491,47.4135,47.4839,30800.0
2005-09-07 15:30:00,67.38,67.38,67.26,67.36,25200.0,47.4839,47.4839,47.3994,47.4698,25200.0
2005-09-07 16:00:00,67.39,67.39,67.39,67.39,400.0,47.491,47.491,47.491,47.491,400.0
2005-09-08 09:30:00,67.16,67.16,67.07,67.1,3800.0,47.3289,47.3289,47.2655,47.2866,3800.0
2005-09-08 10:00:00,67.12,67.18,67.11,67.12,9300.0,47.3007,47.343,47.2937,47.3007,9300.0
2005-09-08 10:30:00,67.14,67.31,67.14,67.2,16000.0,47.3148,47.4346,47.3148,47.3571,16000.0
2005-09-08 11:00:00,67.2,67.24,67.19,67.24,15300.0,47.3571,47.3853,47.35,47.3853,15300.0
2005-09-08 11:30:00,67.2,67.26,67.2,67.22,8000.0,47.3571,47.3994,47.3571,47.3712,8000.0
2005-09-08 12:00:00,67.22,67.24,67.18,67.19,3000.0,47.3712,47.3853,47.343,47.35,3000.0
2005-09-08 12:30:00,67.2,67.24,67.2,67.24,12100.0,47.3571,47.3853,47.3571,47.3853,12100.0
2005-09-08 13:00:00,67.23,67.23,67.2,67.2,4700.0,47.3782,47.3782,47.3571,47.3571,4700.0
2005-09-08 13:30:00,67.2,67.21,67.13,67.16,5200.0,47.3571,47.3641,47.3077,47.3289,5200.0
2005-09-08 14:00:00,67.15,67.15,67.08,67.1,24000.0,47.3218,47.3218,47.2725,47.2866,24000.0
2005-09-08 14:30:00,67.09,67.11,67.03,67.06,27500.0,47.2796,47.2937,47.2373,47.2584,27500.0
2005-09-08 15:00:00,67.01,67.05,66.98,66.98,12100.0,47.2232,47.2514,47.202,47.202,12100.0
2005-09-08 15:30:00,67.02,67.14,67.02,67.14,19600.0,47.2302,47.3148,47.2302,47.3148,19600.0
2005-09-08 16:00:00,67.14,67.14,67.14,67.14,0.0,47.3148,47.3148,47.3148,47.3148,0.0
2005-09-09 09:30:00,67.28,67.31,67.21,67.31,14000.0,47.4135,47.4346,47.3641,47.4346,14000.0
2005-09-09 10:00:00,67.23,67.36,67.23,67.34,9000.0,47.3782,47.4698,47.3782,47.4557,9000.0
2005-09-09 10:30:00,67.34,67.34,67.28,67.32,55300.0,47.4557,47.4557,47.4135,47.4416,55300.0
2005-09-09 11:00:00,67.29,67.45,67.24,67.38,17000.0,47.4205,47.5333,47.3853,47.4839,17000.0
2005-09-09 11:30:00,67.39,67.55,67.39,67.55,8800.0,47.491,47.6037,47.491,47.6037,8800.0
2005-09-09 12:00:00,67.54,67.62,67.53,67.62,12600.0,47.5967,47.6531,47.5896,47.6531,12600.0
2005-09-09 12:30:00,67.59,67.59,67.56,67.59,2800.0,47.6319,47.6319,47.6108,47.6319,2800.0
2005-09-09 13:00:00,67.59,67.64,67.52,67.64,5600.0,47.6319,47.6672,47.5826,47.6672,5600.0
2005-09-09 13:30:00,67.63,67.71,67.61,67.68,5800.0,47.6601,47.7165,47.646,47.6953,5800.0
2005-09-09 14:00:00,67.66,67.66,67.59,67.63,5600.0,47.6812,47.6812,47.6319,47.6601,5600.0
2005-09-09 14:30:00,67.62,67.66,67.6,67.63,8800.0,47.6531,47.6812,47.639,47.6601,8800.0
2005-09-09 15:00:00,67.63,67.69,67.55,67.59,31400.0,47.6601,47.7024,47.6037,47.6319,31400.0
2005-09-09 15:30:00,67.6,67.67,67.54,67.62,36700.0,47.639,47.6883,47.5967,47.6531,36700.0
2005-09-09 16:00:00,67.54,67.66,67.54,67.66,2800.0,47.5967,47.6812,47.5967,47.6812,2800.0
2005-09-12 09:30:00,67.62,67.67,67.55,67.67,54900.0,47.6531,47.6883,47.6037,47.6883,54900.0
2005-09-12 10:00:00,67.58,67.61,67.52,67.57,4900.0,47.6249,47.646,47.5826,47.6178,4900.0
2005-09-12 10:30:00,67.54,67.6,67.51,67.56,4500.0,47.5967,47.639,47.5755,47.6108,4500.0
2005-09-12 11:00:00,67.55,67.61,67.54,67.58,8700.0,47.6037,47.646,47.5967,47.6249,8700.0
2005-09-12 11:30:00,67.54,67.6,67.51,67.51,6800.0,47.5967,47.639,47.5755,47.5755,6800.0
2005-09-12 12:00:00,67.53,67.62,67.53,67.62,4000.0,47.5896,47.6531,47.5896,47.6531,4000.0
2005-09-12 12:30:00,67.65,67.65,67.58,67.58,3600.0,47.6742,47.6742,47.6249,47.6249,3600.0
2005-09-12 13:00:00,67.56,67.63,67.56,67.56,1600.0,47.6108,47.6601,47.6108,47.6108,1600.0
2005-09-12 13:30:00,67.58,67.61,67.57,67.57,2200.0,47.6249,47.646,47.6178,47.6178,2200.0
2005-09-12 14:00:00,67.49,67.6,67.49,67.6,3200.0,47.5614,47.639,47.5614,47.639,3200.0
2005-09-12 14:30:00,67.61,67.64,67.58,67.63,13700.0,47.646,47.6672,47.6249,47.6601,13700.0
2005-09-12 15:00:00,67.63,67.68,67.58,67.64,15600.0,47.6601,47.6953,47.6249,47.6672,15600.0
2005-09-12 15:30:00,67.67,67.67,67.59,67.64,9000.0,47.6883,47.6883,47.6319,47.6672,9000.0
2005-09-12 16:00:00,67.54,67.66,67.54,67.66,300.0,47.5967,47.6812,47.5967,47.6812,300.0
2005-09-13 09:30:00,67.43,67.43,67.26,67.36,5800.0,47.5192,47.5192,47.3994,47.4698,5800.0
2005-09-13 10:00:00,67.27,67.33,67.26,67.28,11000.0,47.4064,47.4487,47.3994,47.4135,11000.0
2005-09-13 10:30:00,67.29,67.32,67.16,67.16,168800.0,47.4205,47.4416,47.3289,47.3289,168800.0
2005-09-13 11:00:00,67.18,67.18,67.1,67.15,456500.0,47.343,47.343,47.2866,47.3218,456500.0
2005-09-13 11:30:00,67.11,67.19,67.11,67.14,393300.0,47.2937,47.35,47.2937,47.3148,393300.0
2005-09-13 12:00:00,67.11,67.19,67.08,67.14,306000.0,47.2937,47.35,47.2725,47.3148,306000.0
2005-09-13 12:30:00,67.17,67.23,67.13,67.23,78600.0,47.3359,47.3782,47.3077,47.3782,78600.0
2005-09-13 13:00:00,67.22,67.26,67.21,67.23,6500.0,47.3712,47.3994,47.3641,47.3782,6500.0
2005-09-13 13:30:00,67.23,67.29,67.23,67.23,3200.0,47.3782,47.4205,47.3782,47.3782,3200.0
2005-09-13 14:00:00,67.22,67.46,67.2,67.46,24100.0,47.3712,47.5403,47.3571,47.5403,24100.0
2005-09-13 14:30:00,67.39,67.4,67.34,67.34,68800.0,47.491,47.498,47.4557,47.4557,68800.0
2005-09-13 15:00:00,67.3,67.31,67.18,67.18,38900.0,47.4275,47.4346,47.343,47.343,38900.0
2005-09-13 15:30:00,67.15,67.26,67.04,67.05,27100.0,47.3218,47.3994,47.2443,47.2514,27100.0
2005-09-13 16:00:00,67.06,67.06,67.06,67.06,15500.0,47.2584,47.2584,47.2584,47.2584,15500.0
2005-09-14 09:30:00,67.04,67.27,66.14,67.11,70000.0,47.2443,47.4064,46.6101,47.2937,70000.0
2005-09-14 10:00:00,67.12,67.15,67.06,67.11,59800.0,47.3007,47.3218,47.2584,47.2937,59800.0
2005-09-14 10:30:00,67.04,67.14,67.04,67.08,51800.0,47.2443,47.3148,47.2443,47.2725,51800.0
2005-09-14 11:00:00,67.08,67.18,67.08,67.18,65100.0,47.2725,47.343,47.2725,47.343,65100.0
2005-09-14 11:30:00,67.16,67.2,67.15,67.16,50200.0,47.3289,47.3571,47.3218,47.3289,50200.0
2005-09-14 12:00:00,67.16,67.19,67.13,67.14,51000.0,47.3289,47.35,47.3077,47.3148,51000.0
2005-09-14 12:30:00,67.13,67.19,67.12,67.15,42200.0,47.3077,47.35,47.3007,47.3218,42200.0
2005-09-14 13:00:00,67.18,67.21,67.16,67.16,10300.0,47.343,47.3641,47.3289,47.3289,10300.0
2005-09-14 13:30:00,67.16,67.17,67.05,67.05,10900.0,47.3289,47.3359,47.2514,47.2514,10900.0
2005-09-14 14:00:00,67.09,67.1,66.89,66.95,43500.0,47.2796,47.2866,47.1386,47.1809,43500.0
2005-09-14 14:30:00,66.92,67.03,66.92,66.95,77000.0,47.1598,47.2373,47.1598,47.1809,77000.0
2005-09-14 15:00:00,66.94,66.96,66.81,66.87,73700.0,47.1739,47.1879,47.0822,47.1245,73700.0
2005-09-14 15:30:00,66.83,66.92,66.81,66.81,27000.0,47.0963,47.1598,47.0822,47.0822,27000.0
2005-09-14 16:00:00,66.82,66.82,66.82,66.82,8200.0,47.0893,47.0893,47.0893,47.0893,8200.0
2005-09-15 09:30:00,67.91,67.91,66.03,67.01,67500.0,47.8574,47.8574,46.5326,47.2232,67500.0
2005-09-15 10:00:00,67.0,67.0,66.91,66.91,56600.0,47.2161,47.2161,47.1527,47.1527,56600.0
2005-09-15 10:30:00,66.93,66.98,66.85,66.95,81000.0,47.1668,47.202,47.1104,47.1809,81000.0
2005-09-15 11:00:00,66.92,66.95,66.83,66.94,56800.0,47.1598,47.1809,47.0963,47.1739,56800.0
2005-09-15 11:30:00,66.93,67.01,66.86,66.9,59400.0,47.1668,47.2232,47.1175,47.1457,59400.0
2005-09-15 12:00:00,66.87,66.87,66.71,66.79,81700.0,47.1245,47.1245,47.0118,47.0681,81700.0
2005-09-15 12:30:00,66.78,66.83,66.78,66.8,49900.0,47.0611,47.0963,47.0611,47.0752,49900.0
2005-09-15 13:00:00,66.8,66.91,66.8,66.8,35000.0,47.0752,47.1527,47.0752,47.0752,35000.0
2005-09-15 13:30:00,66.8,66.87,66.79,66.81,15800.0,47.0752,47.1245,47.0681,47.0822,15800.0
2005-09-15 14:00:00,66.81,66.87,66.76,66.79,20600.0,47.0822,47.1245,47.047,47.0681,20600.0
2005-09-15 14:30:00,66.84,66.9,66.82,66.85,48200.0,47.1034,47.1457,47.0893,47.1104,48200.0
2005-09-15 15:00:00,66.85,66.87,66.8,66.8,87100.0,47.1104,47.1245,47.0752,47.0752,87100.0
2005-09-15 15:30:00,66.81,66.93,66.74,66.84,41200.0,47.0822,47.1668,47.0329,47.1034,41200.0
2005-09-15 16:00:00,66.84,66.84,66.84,66.84,1200.0,47.1034,47.1034,47.1034,47.1034,1200.0
2005-09-16 09:30:00,67.03,67.2,67.03,67.08,11000.0,47.2373,47.3571,47.2373,47.2725,11000.0
2005-09-16 10:00:00,67.08,67.19,67.05,67.16,30200.0,47.2725,47.35,47.2514,47.3289,30200.0
2005-09-16 10:30:00,67.17,67.2,67.11,67.16,10200.0,47.3359,47.3571,47.2937,47.3289,10200.0
2005-09-16 11:00:00,67.14,67.14,67.06,67.12,8700.0,47.3148,47.3148,47.2584,47.3007,8700.0
2005-09-16 11:30:00,67.12,67.12,67.08,67.1,13400.0,47.3007,47.3007,47.2725,47.2866,13400.0
2005-09-16 12:00:00,67.07,67.09,66.99,67.03,21900.0,47.2655,47.2796,47.2091,47.2373,21900.0
2005-09-16 12:30:00,67.04,67.16,67.02,67.12,12100.0,47.2443,47.3289,47.2302,47.3007,12100.0
2005-09-16 13:00:00,67.12,67.15,67.08,67.11,7300.0,47.3007,47.3218,47.2725,47.2937,7300.0
2005-09-16 13:30:00,67.12,67.18,67.11,67.13,12600.0,47.3007,47.343,47.2937,47.3077,12600.0
2005-09-16 14:00:00,67.19,67.27,67.18,67.2,19600.0,47.35,47.4064,47.343,47.3571,19600.0
2005-09-16 14:30:00,67.17,67.29,67.17,67.29,19900.0,47.3359,47.4205,47.3359,47.4205,19900.0
2005-09-16 15:00:00,67.29,67.37,67.26,67.37,14300.0,47.4205,47.4769,47.3994,47.4769,14300.0
2005-09-16 15:30:00,67.34,67.46,67.34,67.35,15000.0,47.4557,47.5403,47.4557,47.4628,15000.0
2005-09-16 16:00:00,67.33,67.33,67.33,67.33,300.0,47.4487,47.4487,47.4487,47.4487,300.0
2005-09-19 09:30:00,67.08,67.3,67.08,67.24,16700.0,47.2725,47.4275,47.2725,47.3853,16700.0
2005-09-19 10:00:00,67.25,67.27,67.12,67.17,14300.0,47.3923,47.4064,47.3007,47.3359,14300.0
2005-09-19 10:30:00,67.16,67.21,67.13,67.15,21700.0,47.3289,47.3641,47.3077,47.3218,21700.0
2005-09-19 11:00:00,67.11,67.14,67.07,67.12,64500.0,47.2937,47.3148,47.2655,47.3007,64500.0
2005-09-19 11:30:00,67.09,67.09,67.02,67.04,15100.0,47.2796,47.2796,47.2302,47.2443,15100.0
2005-09-19 12:00:00,67.02,67.11,67.02,67.04,9100.0,47.2302,47.2937,47.2302,47.2443,9100.0
2005-09-19 12:30:00,67.06,67.12,67.04,67.12,2900.0,47.2584,47.3007,47.2443,47.3007,2900.0
2005-09-19 13:00:00,67.11,67.11,67.01,67.03,8400.0,47.2937,47.2937,47.2232,47.2373,8400.0
2005-09-19 13:30:00,67.06,67.09,67.03,67.07,5800.0,47.2584,47.2796,47.2373,47.2655,5800.0
2005-09-19 14:00:00,67.07,67.07,66.88,66.91,7200.0,47.2655,47.2655,47.1316,47.1527,7200.0
2005-09-19 14:30:00,66.94,66.97,66.88,66.95,2800.0,47.1739,47.195,47.1316,47.1809,2800.0
2005-09-19 15:00:00,66.93,66.97,66.89,66.89,8700.0,47.1668,47.195,47.1386,47.1386,8700.0
2005-09-19 15:30:00,66.93,67.06,66.9,67.05,26800.0,47.1668,47.2584,47.1457,47.2514,26800.0
2005-09-19 16:00:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-09-20 09:30:00,67.18,67.23,67.18,67.23,29300.0,47.343,47.3782,47.343,47.3782,29300.0
2005-09-20 10:00:00,67.21,67.33,67.21,67.33,2100.0,47.3641,47.4487,47.3641,47.4487,2100.0
2005-09-20 10:30:00,67.3,67.31,67.26,67.26,3400.0,47.4275,47.4346,47.3994,47.3994,3400.0
2005-09-20 11:00:00,67.27,67.29,67.25,67.25,12100.0,47.4064,47.4205,47.3923,47.3923,12100.0
2005-09-20 11:30:00,67.28,67.3,67.26,67.26,5800.0,47.4135,47.4275,47.3994,47.3994,5800.0
2005-09-20 12:00:00,67.25,67.25,67.21,67.21,9900.0,47.3923,47.3923,47.3641,47.3641,9900.0
2005-09-20 12:30:00,67.21,67.23,67.17,67.19,5800.0,47.3641,47.3782,47.3359,47.35,5800.0
2005-09-20 13:00:00,67.15,67.18,67.13,67.16,3100.0,47.3218,47.343,47.3077,47.3289,3100.0
2005-09-20 13:30:00,67.12,67.15,67.12,67.14,3300.0,47.3007,47.3218,47.3007,47.3148,3300.0
2005-09-20 14:00:00,67.15,67.2,66.93,66.97,6700.0,47.3218,47.3571,47.1668,47.195,6700.0
2005-09-20 14:30:00,67.05,67.09,66.67,66.67,19800.0,47.2514,47.2796,46.9836,46.9836,19800.0
2005-09-20 15:00:00,66.67,66.67,66.48,66.62,24800.0,46.9836,46.9836,46.8497,46.9483,24800.0
2005-09-20 15:30:00,66.59,66.61,66.51,66.58,14400.0,46.9272,46.9413,46.8708,46.9202,14400.0
2005-09-20 16:00:00,66.53,66.53,66.49,66.49,2000.0,46.8849,46.8849,46.8567,46.8567,2000.0
2005-09-21 09:30:00,66.4,66.48,66.23,66.27,9400.0,46.7933,46.8497,46.6735,46.7017,9400.0
2005-09-21 10:00:00,66.27,66.27,66.16,66.2,10900.0,46.7017,46.7017,46.6242,46.6524,10900.0
2005-09-21 10:30:00,66.26,66.37,66.26,66.37,9100.0,46.6946,46.7722,46.6946,46.7722,9100.0
2005-09-21 11:00:00,66.38,66.38,66.3,66.3,471700.0,46.7792,46.7792,46.7228,46.7228,471700.0
2005-09-21 11:30:00,66.25,66.26,66.1,66.1,14900.0,46.6876,46.6946,46.5819,46.5819,14900.0
2005-09-21 12:00:00,66.1,66.17,66.1,66.17,6400.0,46.5819,46.6312,46.5819,46.6312,6400.0
2005-09-21 12:30:00,66.14,66.22,66.11,66.22,2500.0,46.6101,46.6665,46.5889,46.6665,2500.0
2005-09-21 13:00:00,66.2,66.24,66.08,66.12,9600.0,46.6524,46.6805,46.5678,46.596,9600.0
2005-09-21 13:30:00,66.01,66.01,65.91,66.0,1200.0,46.5185,46.5185,46.448,46.5114,1200.0
2005-09-21 14:00:00,66.01,66.06,65.94,66.0,763100.0,46.5185,46.5537,46.4691,46.5114,763100.0
2005-09-21 14:30:00,66.0,66.21,65.98,66.21,1273900.0,46.5114,46.6594,46.4973,46.6594,1273900.0
2005-09-21 15:00:00,66.08,66.1,65.98,66.0,8800.0,46.5678,46.5819,46.4973,46.5114,8800.0
2005-09-21 15:30:00,65.94,66.02,65.9,65.93,5300.0,46.4691,46.5255,46.4409,46.4621,5300.0
2005-09-21 16:00:00,65.86,65.86,65.86,65.86,16100.0,46.4128,46.4128,46.4128,46.4128,16100.0
2005-09-22 09:30:00,65.8,65.86,65.62,65.79,9700.0,46.3705,46.4128,46.2436,46.3634,9700.0
2005-09-22 10:00:00,66.03,66.04,65.91,65.96,10000.0,46.5326,46.5396,46.448,46.4832,10000.0
2005-09-22 10:30:00,66.0,66.0,65.91,65.93,112700.0,46.5114,46.5114,46.448,46.4621,112700.0
2005-09-22 11:00:00,65.93,65.97,65.89,65.89,5900.0,46.4621,46.4903,46.4339,46.4339,5900.0
2005-09-22 11:30:00,65.91,65.91,65.78,65.89,9000.0,46.448,46.448,46.3564,46.4339,9000.0
2005-09-22 12:00:00,65.82,65.82,65.6,65.65,17400.0,46.3846,46.3846,46.2295,46.2648,17400.0
2005-09-22 12:30:00,65.78,65.86,65.72,65.86,3600.0,46.3564,46.4128,46.3141,46.4128,3600.0
2005-09-22 13:00:00,65.84,65.99,65.81,65.96,5000.0,46.3987,46.5044,46.3775,46.4832,5000.0
2005-09-22 13:30:00,65.92,66.15,65.88,66.09,26300.0,46.455,46.6171,46.4268,46.5748,26300.0
2005-09-22 14:00:00,66.07,66.07,65.92,66.06,12900.0,46.5607,46.5607,46.455,46.5537,12900.0
2005-09-22 14:30:00,66.02,66.09,65.98,66.03,12800.0,46.5255,46.5748,46.4973,46.5326,12800.0
2005-09-22 15:00:00,66.09,66.25,66.0,66.25,4300.0,46.5748,46.6876,46.5114,46.6876,4300.0
2005-09-22 15:30:00,66.21,66.21,66.18,66.19,3200.0,46.6594,46.6594,46.6383,46.6453,3200.0
2005-09-22 16:00:00,66.05,66.05,65.98,65.98,200.0,46.5467,46.5467,46.4973,46.4973,200.0
2005-09-23 09:30:00,65.76,65.76,65.6,65.6,4200.0,46.5669,46.5669,46.4536,46.4536,4200.0
2005-09-23 10:00:00,65.62,65.69,65.61,65.69,2700.0,46.4677,46.5173,46.4606,46.5173,2700.0
2005-09-23 10:30:00,65.74,65.74,65.6,65.71,11800.0,46.5527,46.5527,46.4536,46.5314,11800.0
2005-09-23 11:00:00,65.8,65.85,65.72,65.74,6600.0,46.5952,46.6306,46.5385,46.5527,6600.0
2005-09-23 11:30:00,65.75,65.82,65.75,65.82,700.0,46.5598,46.6093,46.5598,46.6093,700.0
2005-09-23 12:00:00,65.76,65.82,65.76,65.82,1000.0,46.5669,46.6093,46.5669,46.6093,1000.0
2005-09-23 12:30:00,65.76,65.76,65.7,65.7,2200.0,46.5669,46.5669,46.5244,46.5244,2200.0
2005-09-23 13:00:00,65.77,65.84,65.77,65.78,3100.0,46.5739,46.6235,46.5739,46.581,3100.0
2005-09-23 13:30:00,65.83,66.05,65.83,66.05,3600.0,46.6164,46.7722,46.6164,46.7722,3600.0
2005-09-23 14:00:00,66.02,66.04,66.02,66.02,1800.0,46.751,46.7651,46.751,46.751,1800.0
2005-09-23 14:30:00,66.0,66.05,65.94,66.05,6200.0,46.7368,46.7722,46.6943,46.7722,6200.0
2005-09-23 15:00:00,66.01,66.04,65.9,66.0,8400.0,46.7439,46.7651,46.666,46.7368,8400.0
2005-09-23 15:30:00,65.97,65.97,65.9,65.94,8300.0,46.7156,46.7156,46.666,46.6943,8300.0
2005-09-23 16:00:00,65.95,65.99,65.78,65.78,45200.0,46.7014,46.7297,46.581,46.581,45200.0
2005-09-26 09:30:00,65.19,66.22,65.19,66.03,7900.0,46.1632,46.8926,46.1632,46.758,7900.0
2005-09-26 10:00:00,66.04,66.28,66.02,66.2,7200.0,46.7651,46.9351,46.751,46.8784,7200.0
2005-09-26 10:30:00,66.22,66.27,66.14,66.18,14100.0,46.8926,46.928,46.8359,46.8643,14100.0
2005-09-26 11:00:00,66.2,66.24,66.17,66.21,4000.0,46.8784,46.9068,46.8572,46.8855,4000.0
2005-09-26 11:30:00,66.16,66.2,66.15,66.16,20100.0,46.8501,46.8784,46.843,46.8501,20100.0
2005-09-26 12:00:00,66.15,66.26,66.14,66.22,7900.0,46.843,46.9209,46.8359,46.8926,7900.0
2005-09-26 12:30:00,66.16,66.18,66.11,66.15,10800.0,46.8501,46.8643,46.8147,46.843,10800.0
2005-09-26 13:00:00,66.13,66.13,65.97,66.01,12900.0,46.8289,46.8289,46.7156,46.7439,12900.0
2005-09-26 13:30:00,65.94,66.01,65.91,66.01,24800.0,46.6943,46.7439,46.6731,46.7439,24800.0
2005-09-26 14:00:00,65.94,65.94,65.79,65.83,6200.0,46.6943,46.6943,46.5881,46.6164,6200.0
2005-09-26 14:30:00,65.86,65.87,65.73,65.81,16100.0,46.6377,46.6447,46.5456,46.6023,16100.0
2005-09-26 15:00:00,65.81,65.87,65.79,65.8,10900.0,46.6023,46.6447,46.5881,46.5952,10900.0
2005-09-26 15:30:00,65.83,66.0,65.83,65.99,11700.0,46.6164,46.7368,46.6164,46.7297,11700.0
2005-09-26 16:00:00,65.94,65.99,65.94,65.99,200.0,46.6943,46.7297,46.6943,46.7297,200.0
2005-09-27 09:30:00,65.94,65.96,65.94,65.96,9800.0,46.6943,46.7085,46.6943,46.7085,9800.0
2005-09-27 10:00:00,65.92,65.95,65.77,65.84,15000.0,46.6802,46.7014,46.5739,46.6235,15000.0
2005-09-27 10:30:00,65.8,65.8,65.68,65.68,27500.0,46.5952,46.5952,46.5102,46.5102,27500.0
2005-09-27 11:00:00,65.75,65.83,65.73,65.77,8200.0,46.5598,46.6164,46.5456,46.5739,8200.0
2005-09-27 11:30:00,65.75,65.78,65.74,65.78,197300.0,46.5598,46.581,46.5527,46.581,197300.0
2005-09-27 12:00:00,65.81,65.87,65.72,65.77,25400.0,46.6023,46.6447,46.5385,46.5739,25400.0
2005-09-27 12:30:00,65.74,65.81,65.74,65.8,32400.0,46.5527,46.6023,46.5527,46.5952,32400.0
2005-09-27 13:00:00,65.78,65.81,65.69,65.81,19000.0,46.581,46.6023,46.5173,46.6023,19000.0
2005-09-27 13:30:00,65.76,65.89,65.75,65.89,4700.0,46.5669,46.6589,46.5598,46.6589,4700.0
2005-09-27 14:00:00,65.95,65.95,65.82,65.83,6700.0,46.7014,46.7014,46.6093,46.6164,6700.0
2005-09-27 14:30:00,65.89,66.12,65.89,66.09,14100.0,46.6589,46.8218,46.6589,46.8005,14100.0
2005-09-27 15:00:00,66.19,66.19,66.04,66.13,7800.0,46.8713,46.8713,46.7651,46.8289,7800.0
2005-09-27 15:30:00,66.08,66.09,65.9,65.97,16100.0,46.7935,46.8005,46.666,46.7156,16100.0
2005-09-27 16:00:00,65.97,65.97,65.97,65.97,0.0,46.7156,46.7156,46.7156,46.7156,0.0
2005-09-28 09:30:00,66.17,66.23,66.1,66.18,8700.0,46.8572,46.8997,46.8076,46.8643,8700.0
2005-09-28 10:00:00,66.1,66.18,66.1,66.16,9300.0,46.8076,46.8643,46.8076,46.8501,9300.0
2005-09-28 10:30:00,66.17,66.24,66.14,66.2,9700.0,46.8572,46.9068,46.8359,46.8784,9700.0
2005-09-28 11:00:00,66.2,66.2,66.14,66.14,7100.0,46.8784,46.8784,46.8359,46.8359,7100.0
2005-09-28 11:30:00,66.12,66.14,65.98,65.98,11400.0,46.8218,46.8359,46.7226,46.7226,11400.0
2005-09-28 12:00:00,66.02,66.04,65.82,65.89,6600.0,46.751,46.7651,46.6093,46.6589,6600.0
2005-09-28 12:30:00,65.95,65.95,65.91,65.91,1800.0,46.7014,46.7014,46.6731,46.6731,1800.0
2005-09-28 13:00:00,65.91,65.96,65.86,65.89,20700.0,46.6731,46.7085,46.6377,46.6589,20700.0
2005-09-28 13:30:00,65.85,65.85,65.77,65.78,13200.0,46.6306,46.6306,46.5739,46.581,13200.0
2005-09-28 14:00:00,65.85,66.18,65.85,66.18,14600.0,46.6306,46.8643,46.6306,46.8643,14600.0
2005-09-28 14:30:00,66.15,66.15,66.07,66.12,20700.0,46.843,46.843,46.7864,46.8218,20700.0
2005-09-28 15:00:00,66.15,66.15,66.01,66.09,1600.0,46.843,46.843,46.7439,46.8005,1600.0
2005-09-28 15:30:00,66.09,66.15,65.99,66.07,1900.0,46.8005,46.843,46.7297,46.7864,1900.0
2005-09-28 16:00:00,66.07,66.07,66.07,66.07,0.0,46.7864,46.7864,46.7864,46.7864,0.0
2005-09-29 09:30:00,66.0,66.04,65.85,65.85,8000.0,46.7368,46.7651,46.6306,46.6306,8000.0
2005-09-29 10:00:00,65.87,66.01,65.84,66.01,54600.0,46.6447,46.7439,46.6235,46.7439,54600.0
2005-09-29 10:30:00,66.02,66.02,65.84,65.84,3100.0,46.751,46.751,46.6235,46.6235,3100.0
2005-09-29 11:00:00,65.83,65.92,65.77,65.86,11600.0,46.6164,46.6802,46.5739,46.6377,11600.0
2005-09-29 11:30:00,65.83,66.16,65.78,66.09,25500.0,46.6164,46.8501,46.581,46.8005,25500.0
2005-09-29 12:00:00,66.13,66.14,66.08,66.08,11400.0,46.8289,46.8359,46.7935,46.7935,11400.0
2005-09-29 12:30:00,66.05,66.11,66.01,66.11,3700.0,46.7722,46.8147,46.7439,46.8147,3700.0
2005-09-29 13:00:00,66.16,66.37,66.11,66.37,11600.0,46.8501,46.9988,46.8147,46.9988,11600.0
2005-09-29 13:30:00,66.34,66.35,66.31,66.34,22700.0,46.9776,46.9847,46.9563,46.9776,22700.0
2005-09-29 14:00:00,66.35,66.53,66.35,66.52,9900.0,46.9847,47.1121,46.9847,47.105,9900.0
2005-09-29 14:30:00,66.52,66.58,66.46,66.51,2400.0,47.105,47.1475,47.0625,47.098,2400.0
2005-09-29 15:00:00,66.5,66.67,66.48,66.64,14500.0,47.0909,47.2113,47.0767,47.19,14500.0
2005-09-29 15:30:00,66.6,66.62,66.55,66.59,7300.0,47.1617,47.1758,47.1263,47.1546,7300.0
2005-09-29 16:00:00,66.59,66.59,66.59,66.59,0.0,47.1546,47.1546,47.1546,47.1546,0.0
2005-09-30 09:30:00,66.6,66.68,66.53,66.65,91800.0,47.1617,47.2183,47.1121,47.1971,91800.0
2005-09-30 10:00:00,66.69,66.69,66.55,66.67,18000.0,47.2254,47.2254,47.1263,47.2113,18000.0
2005-09-30 10:30:00,66.78,66.78,66.78,66.78,100.0,47.2891,47.2891,47.2891,47.2891,100.0
2005-09-30 11:00:00,66.69,66.69,66.63,66.66,3400.0,47.2254,47.2254,47.1829,47.2042,3400.0
2005-09-30 11:30:00,66.68,66.68,66.52,66.52,166400.0,47.2183,47.2183,47.105,47.105,166400.0
2005-09-30 12:00:00,66.56,66.66,66.55,66.61,12100.0,47.1334,47.2042,47.1263,47.1688,12100.0
2005-09-30 12:30:00,66.61,66.65,66.61,66.63,4000.0,47.1688,47.1971,47.1688,47.1829,4000.0
2005-09-30 13:00:00,66.64,66.64,66.58,66.64,11900.0,47.19,47.19,47.1475,47.19,11900.0
2005-09-30 13:30:00,66.63,66.67,66.61,66.66,5900.0,47.1829,47.2113,47.1688,47.2042,5900.0
2005-09-30 14:00:00,66.65,66.72,66.63,66.67,21400.0,47.1971,47.2467,47.1829,47.2113,21400.0
2005-09-30 14:30:00,66.7,66.87,66.69,66.7,23700.0,47.2325,47.3529,47.2254,47.2325,23700.0
2005-09-30 15:00:00,66.71,66.75,66.64,66.67,6400.0,47.2396,47.2679,47.19,47.2113,6400.0
2005-09-30 15:30:00,66.67,66.73,66.63,66.73,4100.0,47.2113,47.2537,47.1829,47.2537,4100.0
2005-09-30 16:00:00,66.73,66.75,66.68,66.73,157200.0,47.2537,47.2679,47.2183,47.2537,157200.0
2005-10-03 09:30:00,66.84,67.0,66.84,66.94,12500.0,47.3316,47.4449,47.3316,47.4024,12500.0
2005-10-03 10:00:00,66.9,66.9,66.74,66.78,14200.0,47.3741,47.3741,47.2608,47.2891,14200.0
2005-10-03 10:30:00,66.72,66.72,66.61,66.65,9400.0,47.2467,47.2467,47.1688,47.1971,9400.0
2005-10-03 11:00:00,66.64,66.75,66.64,66.74,6700.0,47.19,47.2679,47.19,47.2608,6700.0
2005-10-03 11:30:00,66.71,66.75,66.69,66.69,3800.0,47.2396,47.2679,47.2254,47.2254,3800.0
2005-10-03 12:00:00,66.71,66.73,66.66,66.67,3800.0,47.2396,47.2537,47.2042,47.2113,3800.0
2005-10-03 12:30:00,66.68,66.69,66.65,66.67,5600.0,47.2183,47.2254,47.1971,47.2113,5600.0
2005-10-03 13:00:00,66.64,66.72,66.64,66.66,3100.0,47.19,47.2467,47.19,47.2042,3100.0
2005-10-03 13:30:00,66.68,66.75,66.66,66.75,5300.0,47.2183,47.2679,47.2042,47.2679,5300.0
2005-10-03 14:00:00,66.74,66.74,66.59,66.7,18400.0,47.2608,47.2608,47.1546,47.2325,18400.0
2005-10-03 14:30:00,66.72,66.8,66.7,66.76,3900.0,47.2467,47.3033,47.2325,47.275,3900.0
2005-10-03 15:00:00,66.77,66.82,66.69,66.77,6100.0,47.2821,47.3175,47.2254,47.2821,6100.0
2005-10-03 15:30:00,66.71,66.78,66.7,66.78,3300.0,47.2396,47.2891,47.2325,47.2891,3300.0
2005-10-03 16:00:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-10-04 09:30:00,66.83,66.85,66.71,66.73,18900.0,47.3246,47.3387,47.2396,47.2537,18900.0
2005-10-04 10:00:00,66.69,66.91,66.68,66.87,12200.0,47.2254,47.3812,47.2183,47.3529,12200.0
2005-10-04 10:30:00,66.84,66.84,66.77,66.81,13200.0,47.3316,47.3316,47.2821,47.3104,13200.0
2005-10-04 11:00:00,66.84,66.84,66.7,66.77,8600.0,47.3316,47.3316,47.2325,47.2821,8600.0
2005-10-04 11:30:00,66.79,66.85,66.79,66.84,5100.0,47.2962,47.3387,47.2962,47.3316,5100.0
2005-10-04 12:00:00,66.85,66.85,66.79,66.8,4900.0,47.3387,47.3387,47.2962,47.3033,4900.0
2005-10-04 12:30:00,66.8,66.81,66.79,66.81,10500.0,47.3033,47.3104,47.2962,47.3104,10500.0
2005-10-04 13:00:00,66.81,66.85,66.77,66.84,5400.0,47.3104,47.3387,47.2821,47.3316,5400.0
2005-10-04 13:30:00,66.78,66.8,66.68,66.68,11000.0,47.2891,47.3033,47.2183,47.2183,11000.0
2005-10-04 14:00:00,66.65,66.68,66.52,66.52,7100.0,47.1971,47.2183,47.105,47.105,7100.0
2005-10-04 14:30:00,66.45,66.46,66.29,66.29,6400.0,47.0555,47.0625,46.9422,46.9422,6400.0
2005-10-04 15:00:00,66.27,66.34,66.09,66.19,6600.0,46.928,46.9776,46.8005,46.8713,6600.0
2005-10-04 15:30:00,66.13,66.26,66.03,66.06,8900.0,46.8289,46.9209,46.758,46.7793,8900.0
2005-10-04 16:00:00,66.06,66.06,66.06,66.06,0.0,46.7793,46.7793,46.7793,46.7793,0.0
2005-10-05 09:30:00,66.01,66.01,65.94,65.94,4700.0,46.7439,46.7439,46.6943,46.6943,4700.0
2005-10-05 10:00:00,65.9,65.92,65.61,65.69,11100.0,46.666,46.6802,46.4606,46.5173,11100.0
2005-10-05 10:30:00,65.72,65.8,65.67,65.69,3700.0,46.5385,46.5952,46.5031,46.5173,3700.0
2005-10-05 11:00:00,65.73,65.77,65.45,65.45,35100.0,46.5456,46.5739,46.3473,46.3473,35100.0
2005-10-05 11:30:00,65.51,65.53,65.37,65.46,20700.0,46.3898,46.404,46.2907,46.3544,20700.0
2005-10-05 12:00:00,65.34,65.48,65.34,65.48,5400.0,46.2694,46.3686,46.2694,46.3686,5400.0
2005-10-05 12:30:00,65.52,65.58,65.5,65.55,23500.0,46.3969,46.4394,46.3827,46.4181,23500.0
2005-10-05 13:00:00,65.61,65.72,65.54,65.64,8100.0,46.4606,46.5385,46.4111,46.4819,8100.0
2005-10-05 13:30:00,65.66,65.66,65.54,65.54,3100.0,46.496,46.496,46.4111,46.4111,3100.0
2005-10-05 14:00:00,65.57,65.69,65.55,65.64,14300.0,46.4323,46.5173,46.4181,46.4819,14300.0
2005-10-05 14:30:00,65.63,65.63,65.48,65.49,4400.0,46.4748,46.4748,46.3686,46.3757,4400.0
2005-10-05 15:00:00,65.44,65.48,65.23,65.23,20400.0,46.3402,46.3686,46.1915,46.1915,20400.0
2005-10-05 15:30:00,65.26,65.3,65.04,65.09,16000.0,46.2128,46.2411,46.057,46.0924,16000.0
2005-10-05 16:00:00,65.09,65.09,65.09,65.09,0.0,46.0924,46.0924,46.0924,46.0924,0.0
2005-10-06 09:30:00,65.19,65.19,64.9,65.14,25000.0,46.1632,46.1632,45.9579,46.1278,25000.0
2005-10-06 10:00:00,65.1,65.17,64.91,64.96,3300.0,46.0995,46.1491,45.9649,46.0003,3300.0
2005-10-06 10:30:00,65.0,65.12,64.98,65.09,17600.0,46.0287,46.1136,46.0145,46.0924,17600.0
2005-10-06 11:00:00,65.14,65.26,65.14,65.24,1000.0,46.1278,46.2128,46.1278,46.1986,1000.0
2005-10-06 11:30:00,65.18,65.23,65.14,65.17,4200.0,46.1561,46.1915,46.1278,46.1491,4200.0
2005-10-06 12:00:00,65.21,65.25,65.02,65.02,14500.0,46.1774,46.2057,46.0428,46.0428,14500.0
2005-10-06 12:30:00,64.92,65.09,64.89,65.09,10900.0,45.972,46.0924,45.9508,46.0924,10900.0
2005-10-06 13:00:00,65.08,65.16,64.96,65.05,8100.0,46.0853,46.142,46.0003,46.0641,8100.0
2005-10-06 13:30:00,65.04,65.04,64.73,64.75,5400.0,46.057,46.057,45.8375,45.8516,5400.0
2005-10-06 14:00:00,64.67,64.75,64.61,64.72,10500.0,45.795,45.8516,45.7525,45.8304,10500.0
2005-10-06 14:30:00,64.72,64.72,64.53,64.58,6400.0,45.8304,45.8304,45.6958,45.7313,6400.0
2005-10-06 15:00:00,64.63,64.63,64.38,64.38,15400.0,45.7667,45.7667,45.5896,45.5896,15400.0
2005-10-06 15:30:00,64.29,64.83,64.17,64.66,17400.0,45.5259,45.9083,45.4409,45.7879,17400.0
2005-10-06 16:00:00,64.66,64.66,64.66,64.66,0.0,45.7879,45.7879,45.7879,45.7879,0.0
2005-10-07 09:30:00,65.01,65.11,64.92,65.05,8200.0,46.0358,46.1066,45.972,46.0641,8200.0
2005-10-07 10:00:00,64.82,64.92,64.8,64.92,7300.0,45.9012,45.972,45.887,45.972,7300.0
2005-10-07 10:30:00,64.82,64.86,64.72,64.83,2100.0,45.9012,45.9295,45.8304,45.9083,2100.0
2005-10-07 11:00:00,64.76,64.94,64.76,64.94,2100.0,45.8587,45.9862,45.8587,45.9862,2100.0
2005-10-07 11:30:00,64.85,65.02,64.84,65.02,1800.0,45.9225,46.0428,45.9154,46.0428,1800.0
2005-10-07 12:00:00,64.95,64.95,64.83,64.85,13000.0,45.9933,45.9933,45.9083,45.9225,13000.0
2005-10-07 12:30:00,64.85,64.92,64.83,64.89,36400.0,45.9225,45.972,45.9083,45.9508,36400.0
2005-10-07 13:00:00,64.86,64.96,64.82,64.96,6500.0,45.9295,46.0003,45.9012,46.0003,6500.0
2005-10-07 13:30:00,64.91,64.92,64.88,64.9,3200.0,45.9649,45.972,45.9437,45.9579,3200.0
2005-10-07 14:00:00,64.85,64.85,64.8,64.84,3100.0,45.9225,45.9225,45.887,45.9154,3100.0
2005-10-07 14:30:00,64.86,64.98,64.83,64.85,5400.0,45.9295,46.0145,45.9083,45.9225,5400.0
2005-10-07 15:00:00,64.82,64.93,64.79,64.89,23400.0,45.9012,45.9791,45.88,45.9508,23400.0
2005-10-07 15:30:00,64.9,64.98,64.85,64.93,30300.0,45.9579,46.0145,45.9225,45.9791,30300.0
2005-10-07 16:00:00,64.93,64.93,64.93,64.93,0.0,45.9791,45.9791,45.9791,45.9791,0.0
2005-10-10 09:30:00,65.04,65.1,64.75,64.75,36800.0,46.057,46.0995,45.8516,45.8516,36800.0
2005-10-10 10:00:00,64.74,64.76,64.63,64.76,9400.0,45.8446,45.8587,45.7667,45.8587,9400.0
2005-10-10 10:30:00,64.67,64.67,64.66,64.66,400.0,45.795,45.795,45.7879,45.7879,400.0
2005-10-10 11:00:00,64.74,64.76,64.74,64.76,1700.0,45.8446,45.8587,45.8446,45.8587,1700.0
2005-10-10 11:30:00,64.77,64.77,64.57,64.69,20400.0,45.8658,45.8658,45.7242,45.8091,20400.0
2005-10-10 12:00:00,64.67,64.78,64.67,64.75,8300.0,45.795,45.8729,45.795,45.8516,8300.0
2005-10-10 12:30:00,64.74,64.92,64.74,64.88,3300.0,45.8446,45.972,45.8446,45.9437,3300.0
2005-10-10 13:00:00,64.83,64.89,64.79,64.87,2900.0,45.9083,45.9508,45.88,45.9366,2900.0
2005-10-10 13:30:00,64.86,64.86,64.74,64.74,4400.0,45.9295,45.9295,45.8446,45.8446,4400.0
2005-10-10 14:00:00,64.73,64.73,64.48,64.53,585300.0,45.8375,45.8375,45.6604,45.6958,585300.0
2005-10-10 14:30:00,64.53,64.57,64.42,64.54,6000.0,45.6958,45.7242,45.618,45.7029,6000.0
2005-10-10 15:00:00,64.53,64.59,64.48,64.57,3400.0,45.6958,45.7383,45.6604,45.7242,3400.0
2005-10-10 15:30:00,64.56,64.62,64.48,64.49,14900.0,45.7171,45.7596,45.6604,45.6675,14900.0
2005-10-10 16:00:00,64.45,64.45,64.45,64.45,14000.0,45.6392,45.6392,45.6392,45.6392,14000.0
2005-10-11 09:30:00,64.65,64.81,64.6,64.76,12200.0,45.7808,45.8941,45.7454,45.8587,12200.0
2005-10-11 10:00:00,64.75,64.75,64.64,64.72,11600.0,45.8516,45.8516,45.7737,45.8304,11600.0
2005-10-11 10:30:00,64.75,64.75,64.52,64.52,2200.0,45.8516,45.8516,45.6888,45.6888,2200.0
2005-10-11 11:00:00,64.57,64.58,64.55,64.55,300.0,45.7242,45.7313,45.71,45.71,300.0
2005-10-11 11:30:00,64.49,64.54,64.44,64.47,7000.0,45.6675,45.7029,45.6321,45.6534,7000.0
2005-10-11 12:00:00,64.51,64.51,64.33,64.41,2600.0,45.6817,45.6817,45.5542,45.6109,2600.0
2005-10-11 12:30:00,64.39,64.52,64.38,64.48,7000.0,45.5967,45.6888,45.5896,45.6604,7000.0
2005-10-11 13:00:00,64.52,64.57,64.5,64.57,2800.0,45.6888,45.7242,45.6746,45.7242,2800.0
2005-10-11 13:30:00,64.57,64.57,64.49,64.49,2200.0,45.7242,45.7242,45.6675,45.6675,2200.0
2005-10-11 14:00:00,64.43,64.71,64.35,64.71,6200.0,45.625,45.8233,45.5684,45.8233,6200.0
2005-10-11 14:30:00,64.6,64.61,64.43,64.44,8100.0,45.7454,45.7525,45.625,45.6321,8100.0
2005-10-11 15:00:00,64.41,64.47,64.32,64.34,11200.0,45.6109,45.6534,45.5471,45.5613,11200.0
2005-10-11 15:30:00,64.32,64.38,64.32,64.38,400.0,45.5471,45.5896,45.5471,45.5896,400.0
2005-10-11 16:00:00,64.21,64.21,64.21,64.21,100.0,45.4692,45.4692,45.4692,45.4692,100.0
2005-10-12 09:30:00,64.15,64.42,64.15,64.42,8600.0,45.4268,45.618,45.4268,45.618,8600.0
2005-10-12 10:00:00,64.62,64.62,64.21,64.22,5200.0,45.7596,45.7596,45.4692,45.4763,5200.0
2005-10-12 10:30:00,64.27,64.29,64.13,64.13,800.0,45.5117,45.5259,45.4126,45.4126,800.0
2005-10-12 11:00:00,64.14,64.25,64.05,64.2,9800.0,45.4197,45.4976,45.3559,45.4622,9800.0
2005-10-12 11:30:00,64.25,64.25,63.86,63.9,14800.0,45.4976,45.4976,45.2214,45.2497,14800.0
2005-10-12 12:00:00,63.74,64.02,63.74,63.97,5900.0,45.1364,45.3347,45.1364,45.2993,5900.0
2005-10-12 12:30:00,64.0,64.0,63.91,63.96,3600.0,45.3205,45.3205,45.2568,45.2922,3600.0
2005-10-12 13:00:00,63.97,64.07,63.95,64.02,2500.0,45.2993,45.3701,45.2851,45.3347,2500.0
2005-10-12 13:30:00,64.0,64.02,63.85,63.9,9700.0,45.3205,45.3347,45.2143,45.2497,9700.0
2005-10-12 14:00:00,63.85,63.95,63.66,63.73,21900.0,45.2143,45.2851,45.0798,45.1293,21900.0
2005-10-12 14:30:00,63.81,63.81,63.75,63.79,4200.0,45.186,45.186,45.1435,45.1718,4200.0
2005-10-12 15:00:00,63.75,63.94,63.7,63.92,63700.0,45.1435,45.278,45.1081,45.2639,63700.0
2005-10-12 15:30:00,63.77,63.98,63.77,63.93,8400.0,45.1577,45.3064,45.1577,45.271,8400.0
2005-10-12 16:00:00,63.86,63.86,63.7,63.7,7700.0,45.2214,45.2214,45.1081,45.1081,7700.0
2005-10-13 09:30:00,63.72,63.73,63.63,63.63,42500.0,45.1223,45.1293,45.0585,45.0585,42500.0
2005-10-13 10:00:00,63.67,63.72,63.67,63.72,2200.0,45.0869,45.1223,45.0869,45.1223,2200.0
2005-10-13 10:30:00,63.7,63.81,63.7,63.81,1200.0,45.1081,45.186,45.1081,45.186,1200.0
2005-10-13 11:00:00,63.91,63.91,63.79,63.79,800.0,45.2568,45.2568,45.1718,45.1718,800.0
2005-10-13 11:30:00,63.72,63.72,63.37,63.37,2700.0,45.1223,45.1223,44.8744,44.8744,2700.0
2005-10-13 12:00:00,63.47,63.47,63.31,63.41,7600.0,44.9452,44.9452,44.8319,44.9027,7600.0
2005-10-13 12:30:00,63.33,63.44,63.33,63.44,1400.0,44.8461,44.924,44.8461,44.924,1400.0
2005-10-13 13:00:00,63.53,63.54,63.44,63.54,2200.0,44.9877,44.9948,44.924,44.9948,2200.0
2005-10-13 13:30:00,63.41,63.55,63.32,63.55,17900.0,44.9027,45.0019,44.839,45.0019,17900.0
2005-10-13 14:00:00,63.61,63.82,63.61,63.78,7900.0,45.0444,45.1931,45.0444,45.1647,7900.0
2005-10-13 14:30:00,63.76,63.98,63.76,63.83,9600.0,45.1506,45.3064,45.1506,45.2002,9600.0
2005-10-13 15:00:00,63.83,63.93,63.72,63.79,12600.0,45.2002,45.271,45.1223,45.1718,12600.0
2005-10-13 15:30:00,63.83,63.86,63.75,63.86,5000.0,45.2002,45.2214,45.1435,45.2214,5000.0
2005-10-13 16:00:00,63.76,63.76,63.7,63.7,7400.0,45.1506,45.1506,45.1081,45.1081,7400.0
2005-10-14 09:30:00,64.05,64.14,63.85,63.85,5100.0,45.3559,45.4197,45.2143,45.2143,5100.0
2005-10-14 10:00:00,63.99,63.99,63.72,63.75,5800.0,45.3135,45.3135,45.1223,45.1435,5800.0
2005-10-14 10:30:00,63.75,63.96,63.75,63.86,4500.0,45.1435,45.2922,45.1435,45.2214,4500.0
2005-10-14 11:00:00,63.9,64.1,63.88,64.04,17900.0,45.2497,45.3914,45.2356,45.3489,17900.0
2005-10-14 11:30:00,64.0,64.07,64.0,64.04,3200.0,45.3205,45.3701,45.3205,45.3489,3200.0
2005-10-14 12:00:00,64.15,64.3,64.15,64.26,11700.0,45.4268,45.533,45.4268,45.5047,11700.0
2005-10-14 12:30:00,64.22,64.24,63.98,64.0,38100.0,45.4763,45.4905,45.3064,45.3205,38100.0
2005-10-14 13:00:00,64.01,64.07,64.0,64.04,27300.0,45.3276,45.3701,45.3205,45.3489,27300.0
2005-10-14 13:30:00,64.17,64.2,64.1,64.2,5500.0,45.4409,45.4622,45.3914,45.4622,5500.0
2005-10-14 14:00:00,64.16,64.16,64.13,64.16,2900.0,45.4338,45.4338,45.4126,45.4338,2900.0
2005-10-14 14:30:00,64.11,64.33,64.11,64.33,2000.0,45.3984,45.5542,45.3984,45.5542,2000.0
2005-10-14 15:00:00,64.3,64.33,64.19,64.3,3800.0,45.533,45.5542,45.4551,45.533,3800.0
2005-10-14 15:30:00,64.34,64.43,64.33,64.38,9000.0,45.5613,45.625,45.5542,45.5896,9000.0
2005-10-14 16:00:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-17 09:30:00,64.45,64.54,64.34,64.54,9700.0,45.6392,45.7029,45.5613,45.7029,9700.0
2005-10-17 10:00:00,64.53,64.6,64.53,64.6,2600.0,45.6958,45.7454,45.6958,45.7454,2600.0
2005-10-17 10:30:00,64.6,64.61,64.47,64.47,4600.0,45.7454,45.7525,45.6534,45.6534,4600.0
2005-10-17 11:00:00,64.46,64.56,64.42,64.48,14000.0,45.6463,45.7171,45.618,45.6604,14000.0
2005-10-17 11:30:00,64.46,64.53,64.44,64.51,1300.0,45.6463,45.6958,45.6321,45.6817,1300.0
2005-10-17 12:00:00,64.47,64.48,64.4,64.45,3700.0,45.6534,45.6604,45.6038,45.6392,3700.0
2005-10-17 12:30:00,64.43,64.43,64.25,64.27,1500.0,45.625,45.625,45.4976,45.5117,1500.0
2005-10-17 13:00:00,64.31,64.34,64.27,64.32,3600.0,45.5401,45.5613,45.5117,45.5471,3600.0
2005-10-17 13:30:00,64.34,64.34,64.34,64.34,200.0,45.5613,45.5613,45.5613,45.5613,200.0
2005-10-17 14:00:00,64.43,64.43,64.34,64.34,1500.0,45.625,45.625,45.5613,45.5613,1500.0
2005-10-17 14:30:00,64.4,64.44,64.33,64.33,3900.0,45.6038,45.6321,45.5542,45.5542,3900.0
2005-10-17 15:00:00,64.38,64.5,64.34,64.48,9500.0,45.5896,45.6746,45.5613,45.6604,9500.0
2005-10-17 15:30:00,64.57,64.61,64.5,64.53,2000.0,45.7242,45.7525,45.6746,45.6958,2000.0
2005-10-17 16:00:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-18 09:30:00,64.56,64.56,64.35,64.35,6400.0,45.7171,45.7171,45.5684,45.5684,6400.0
2005-10-18 10:00:00,64.27,64.42,64.27,64.42,3800.0,45.5117,45.618,45.5117,45.618,3800.0
2005-10-18 10:30:00,64.37,64.37,64.25,64.32,5600.0,45.5825,45.5825,45.4976,45.5471,5600.0
2005-10-18 11:00:00,64.37,64.45,64.37,64.4,5200.0,45.5825,45.6392,45.5825,45.6038,5200.0
2005-10-18 11:30:00,64.39,64.44,64.35,64.38,9900.0,45.5967,45.6321,45.5684,45.5896,9900.0
2005-10-18 12:00:00,64.38,64.48,64.38,64.46,2000.0,45.5896,45.6604,45.5896,45.6463,2000.0
2005-10-18 12:30:00,64.43,64.45,64.39,64.39,1200.0,45.625,45.6392,45.5967,45.5967,1200.0
2005-10-18 13:00:00,64.35,64.35,64.16,64.16,4500.0,45.5684,45.5684,45.4338,45.4338,4500.0
2005-10-18 13:30:00,64.16,64.24,64.15,64.24,3900.0,45.4338,45.4905,45.4268,45.4905,3900.0
2005-10-18 14:00:00,64.21,64.28,64.14,64.22,7800.0,45.4692,45.5188,45.4197,45.4763,7800.0
2005-10-18 14:30:00,64.2,64.25,64.05,64.1,2100.0,45.4622,45.4976,45.3559,45.3914,2100.0
2005-10-18 15:00:00,64.04,64.22,64.01,64.22,5300.0,45.3489,45.4763,45.3276,45.4763,5300.0
2005-10-18 15:30:00,64.18,64.18,63.93,63.98,10800.0,45.448,45.448,45.271,45.3064,10800.0
2005-10-18 16:00:00,63.93,63.93,63.88,63.88,10200.0,45.271,45.271,45.2356,45.2356,10200.0
2005-10-19 09:30:00,63.62,63.66,63.48,63.65,21000.0,45.0514,45.0798,44.9523,45.0727,21000.0
2005-10-19 10:00:00,63.66,63.71,63.58,63.65,2000.0,45.0798,45.1152,45.0231,45.0727,2000.0
2005-10-19 10:30:00,63.69,63.92,63.69,63.88,13900.0,45.101,45.2639,45.101,45.2356,13900.0
2005-10-19 11:00:00,63.85,63.87,63.64,63.64,3700.0,45.2143,45.2285,45.0656,45.0656,3700.0
2005-10-19 11:30:00,63.72,63.72,63.63,63.63,2900.0,45.1223,45.1223,45.0585,45.0585,2900.0
2005-10-19 12:00:00,63.62,63.75,63.6,63.75,23500.0,45.0514,45.1435,45.0373,45.1435,23500.0
2005-10-19 12:30:00,63.89,63.89,63.73,63.83,12600.0,45.2426,45.2426,45.1293,45.2002,12600.0
2005-10-19 13:00:00,63.79,63.93,63.73,63.83,10000.0,45.1718,45.271,45.1293,45.2002,10000.0
2005-10-19 13:30:00,63.89,64.06,63.89,64.04,800.0,45.2426,45.363,45.2426,45.3489,800.0
2005-10-19 14:00:00,64.08,64.32,64.05,64.32,10000.0,45.3772,45.5471,45.3559,45.5471,10000.0
2005-10-19 14:30:00,64.34,64.49,64.32,64.49,4400.0,45.5613,45.6675,45.5471,45.6675,4400.0
2005-10-19 15:00:00,64.45,64.62,64.45,64.62,4600.0,45.6392,45.7596,45.6392,45.7596,4600.0
2005-10-19 15:30:00,64.64,64.89,64.55,64.89,9700.0,45.7737,45.9508,45.71,45.9508,9700.0
2005-10-19 16:00:00,64.9,64.9,64.8,64.8,1600.0,45.9579,45.9579,45.887,45.887,1600.0
2005-10-20 09:30:00,64.68,64.93,64.68,64.82,11400.0,45.8021,45.9791,45.8021,45.9012,11400.0
2005-10-20 10:00:00,64.72,64.72,64.67,64.67,1900.0,45.8304,45.8304,45.795,45.795,1900.0
2005-10-20 10:30:00,64.78,64.84,64.78,64.8,2400.0,45.8729,45.9154,45.8729,45.887,2400.0
2005-10-20 11:00:00,64.77,64.79,64.61,64.67,10400.0,45.8658,45.88,45.7525,45.795,10400.0
2005-10-20 11:30:00,64.65,64.65,64.57,64.57,7100.0,45.7808,45.7808,45.7242,45.7242,7100.0
2005-10-20 12:00:00,64.61,64.62,64.46,64.55,20400.0,45.7525,45.7596,45.6463,45.71,20400.0
2005-10-20 12:30:00,64.57,64.6,64.48,64.48,3700.0,45.7242,45.7454,45.6604,45.6604,3700.0
2005-10-20 13:00:00,64.54,64.6,64.54,64.56,2200.0,45.7029,45.7454,45.7029,45.7171,2200.0
2005-10-20 13:30:00,64.52,64.52,64.4,64.47,7000.0,45.6888,45.6888,45.6038,45.6534,7000.0
2005-10-20 14:00:00,64.42,64.48,64.14,64.25,20200.0,45.618,45.6604,45.4197,45.4976,20200.0
2005-10-20 14:30:00,64.19,64.3,64.18,64.23,25900.0,45.4551,45.533,45.448,45.4834,25900.0
2005-10-20 15:00:00,64.26,64.29,63.75,63.75,23100.0,45.5047,45.5259,45.1435,45.1435,23100.0
2005-10-20 15:30:00,63.7,64.07,63.7,63.88,18100.0,45.1081,45.3701,45.1081,45.2356,18100.0
2005-10-20 16:00:00,63.83,63.83,63.79,63.79,6700.0,45.2002,45.2002,45.1718,45.1718,6700.0
2005-10-21 09:30:00,64.08,64.38,64.08,64.27,9700.0,45.3772,45.5896,45.3772,45.5117,9700.0
2005-10-21 10:00:00,64.23,64.29,64.11,64.26,11200.0,45.4834,45.5259,45.3984,45.5047,11200.0
2005-10-21 10:30:00,64.29,64.29,64.03,64.06,18300.0,45.5259,45.5259,45.3418,45.363,18300.0
2005-10-21 11:00:00,64.07,64.19,64.03,64.13,15800.0,45.3701,45.4551,45.3418,45.4126,15800.0
2005-10-21 11:30:00,64.16,64.16,63.94,63.94,41200.0,45.4338,45.4338,45.278,45.278,41200.0
2005-10-21 12:00:00,63.95,64.09,63.79,64.06,24600.0,45.2851,45.3843,45.1718,45.363,24600.0
2005-10-21 12:30:00,64.05,64.32,63.97,64.32,13800.0,45.3559,45.5471,45.2993,45.5471,13800.0
2005-10-21 13:00:00,64.24,64.31,64.2,64.31,5500.0,45.4905,45.5401,45.4622,45.5401,5500.0
2005-10-21 13:30:00,64.32,64.47,64.3,64.36,6000.0,45.5471,45.6534,45.533,45.5755,6000.0
2005-10-21 14:00:00,64.45,64.45,64.24,64.24,24000.0,45.6392,45.6392,45.4905,45.4905,24000.0
2005-10-21 14:30:00,64.26,64.32,64.17,64.23,26700.0,45.5047,45.5471,45.4409,45.4834,26700.0
2005-10-21 15:00:00,64.25,64.25,64.13,64.2,23400.0,45.4976,45.4976,45.4126,45.4622,23400.0
2005-10-21 15:30:00,64.17,64.17,64.05,64.08,25300.0,45.4409,45.4409,45.3559,45.3772,25300.0
2005-10-21 16:00:00,64.1,64.1,64.1,64.1,100.0,45.3914,45.3914,45.3914,45.3914,100.0
2005-10-24 09:30:00,64.35,64.58,64.35,64.58,5500.0,45.5684,45.7313,45.5684,45.7313,5500.0
2005-10-24 10:00:00,64.58,64.7,64.55,64.61,5400.0,45.7313,45.8162,45.71,45.7525,5400.0
2005-10-24 10:30:00,64.73,64.73,64.37,64.47,4800.0,45.8375,45.8375,45.5825,45.6534,4800.0
2005-10-24 11:00:00,64.47,64.65,64.45,64.65,4900.0,45.6534,45.7808,45.6392,45.7808,4900.0
2005-10-24 11:30:00,64.7,64.71,64.69,64.71,14900.0,45.8162,45.8233,45.8091,45.8233,14900.0
2005-10-24 12:00:00,64.73,64.88,64.73,64.85,11600.0,45.8375,45.9437,45.8375,45.9225,11600.0
2005-10-24 12:30:00,64.88,64.92,64.85,64.86,1700.0,45.9437,45.972,45.9225,45.9295,1700.0
2005-10-24 13:00:00,64.81,64.86,64.76,64.86,4100.0,45.8941,45.9295,45.8587,45.9295,4100.0
2005-10-24 13:30:00,64.92,64.92,64.85,64.88,1700.0,45.972,45.972,45.9225,45.9437,1700.0
2005-10-24 14:00:00,64.93,64.95,64.83,64.93,3600.0,45.9791,45.9933,45.9083,45.9791,3600.0
2005-10-24 14:30:00,64.9,64.96,64.86,64.86,900.0,45.9579,46.0003,45.9295,45.9295,900.0
2005-10-24 15:00:00,64.86,64.94,64.84,64.84,2100.0,45.9295,45.9862,45.9154,45.9154,2100.0
2005-10-24 15:30:00,64.9,65.16,64.9,65.16,4700.0,45.9579,46.142,45.9579,46.142,4700.0
2005-10-24 16:00:00,65.16,65.16,65.16,65.16,0.0,46.142,46.142,46.142,46.142,0.0
2005-10-25 09:30:00,65.07,65.14,64.97,65.13,5000.0,46.0782,46.1278,46.0074,46.1207,5000.0
2005-10-25 10:00:00,64.95,65.08,64.95,65.05,2100.0,45.9933,46.0853,45.9933,46.0641,2100.0
2005-10-25 10:30:00,65.2,65.21,65.18,65.18,1300.0,46.1703,46.1774,46.1561,46.1561,1300.0
2005-10-25 11:00:00,65.18,65.22,64.98,65.02,5000.0,46.1561,46.1845,46.0145,46.0428,5000.0
2005-10-25 11:30:00,64.96,64.97,64.92,64.92,900.0,46.0003,46.0074,45.972,45.972,900.0
2005-10-25 12:00:00,64.98,65.02,64.98,65.02,5200.0,46.0145,46.0428,46.0145,46.0428,5200.0
2005-10-25 12:30:00,64.96,64.96,64.85,64.88,4100.0,46.0003,46.0003,45.9225,45.9437,4100.0
2005-10-25 13:00:00,64.89,64.89,64.82,64.82,500.0,45.9508,45.9508,45.9012,45.9012,500.0
2005-10-25 13:30:00,64.82,64.82,64.66,64.71,6800.0,45.9012,45.9012,45.7879,45.8233,6800.0
2005-10-25 14:00:00,64.66,64.7,64.56,64.56,3100.0,45.7879,45.8162,45.7171,45.7171,3100.0
2005-10-25 14:30:00,64.68,64.84,64.63,64.84,13300.0,45.8021,45.9154,45.7667,45.9154,13300.0
2005-10-25 15:00:00,64.74,64.75,64.63,64.74,27100.0,45.8446,45.8516,45.7667,45.8446,27100.0
2005-10-25 15:30:00,64.81,65.03,64.73,64.96,10100.0,45.8941,46.0499,45.8375,46.0003,10100.0
2005-10-25 16:00:00,64.96,64.96,64.96,64.96,0.0,46.0003,46.0003,46.0003,46.0003,0.0
2005-10-26 09:30:00,64.95,65.13,64.87,65.13,7300.0,45.9933,46.1207,45.9366,46.1207,7300.0
2005-10-26 10:00:00,65.05,65.24,64.96,65.16,4400.0,46.0641,46.1986,46.0003,46.142,4400.0
2005-10-26 10:30:00,65.17,65.23,65.06,65.14,43900.0,46.1491,46.1915,46.0712,46.1278,43900.0
2005-10-26 11:00:00,65.24,65.25,65.17,65.17,1500.0,46.1986,46.2057,46.1491,46.1491,1500.0
2005-10-26 11:30:00,65.34,65.36,65.18,65.18,1900.0,46.2694,46.2836,46.1561,46.1561,1900.0
2005-10-26 12:00:00,65.18,65.18,65.12,65.17,1500.0,46.1561,46.1561,46.1136,46.1491,1500.0
2005-10-26 12:30:00,65.17,65.18,65.0,65.12,1200.0,46.1491,46.1561,46.0287,46.1136,1200.0
2005-10-26 13:00:00,64.91,64.97,64.91,64.96,2300.0,45.9649,46.0074,45.9649,46.0003,2300.0
2005-10-26 13:30:00,65.0,65.01,64.82,64.92,1600.0,46.0287,46.0358,45.9012,45.972,1600.0
2005-10-26 14:00:00,64.9,65.14,64.9,65.03,4000.0,45.9579,46.1278,45.9579,46.0499,4000.0
2005-10-26 14:30:00,65.03,65.03,64.87,64.96,4500.0,46.0499,46.0499,45.9366,46.0003,4500.0
2005-10-26 15:00:00,64.95,65.08,64.9,64.98,7300.0,45.9933,46.0853,45.9579,46.0145,7300.0
2005-10-26 15:30:00,64.9,64.98,64.69,64.69,13900.0,45.9579,46.0145,45.8091,45.8091,13900.0
2005-10-26 16:00:00,64.75,64.75,64.75,64.75,100.0,45.8516,45.8516,45.8516,45.8516,100.0
2005-10-27 09:30:00,64.8,64.82,64.51,64.51,23600.0,45.887,45.9012,45.6817,45.6817,23600.0
2005-10-27 10:00:00,64.59,64.59,64.52,64.54,2300.0,45.7383,45.7383,45.6888,45.7029,2300.0
2005-10-27 10:30:00,64.45,64.48,64.45,64.48,2000.0,45.6392,45.6604,45.6392,45.6604,2000.0
2005-10-27 11:00:00,64.43,64.51,64.43,64.51,300.0,45.625,45.6817,45.625,45.6817,300.0
2005-10-27 11:30:00,64.46,64.46,64.4,64.45,2300.0,45.6463,45.6463,45.6038,45.6392,2300.0
2005-10-27 12:00:00,64.48,64.54,64.41,64.41,7600.0,45.6604,45.7029,45.6109,45.6109,7600.0
2005-10-27 12:30:00,64.47,64.53,64.47,64.53,1100.0,45.6534,45.6958,45.6534,45.6958,1100.0
2005-10-27 13:00:00,64.51,64.51,64.26,64.28,4200.0,45.6817,45.6817,45.5047,45.5188,4200.0
2005-10-27 13:30:00,64.23,64.36,64.23,64.35,3200.0,45.4834,45.5755,45.4834,45.5684,3200.0
2005-10-27 14:00:00,64.38,64.41,64.33,64.33,81800.0,45.5896,45.6109,45.5542,45.5542,81800.0
2005-10-27 14:30:00,64.25,64.27,64.25,64.27,200.0,45.4976,45.5117,45.4976,45.5117,200.0
2005-10-27 15:00:00,64.19,64.19,64.07,64.11,3200.0,45.4551,45.4551,45.3701,45.3984,3200.0
2005-10-27 15:30:00,64.06,64.17,63.96,63.98,4000.0,45.363,45.4409,45.2922,45.3064,4000.0
2005-10-27 16:00:00,63.98,64.0,63.96,64.0,3400.0,45.3064,45.3205,45.2922,45.3205,3400.0
2005-10-28 09:30:00,64.3,64.41,64.25,64.36,6500.0,45.533,45.6109,45.4976,45.5755,6500.0
2005-10-28 10:00:00,64.33,64.33,64.31,64.31,2600.0,45.5542,45.5542,45.5401,45.5401,2600.0
2005-10-28 10:30:00,64.33,64.33,64.18,64.21,1900.0,45.5542,45.5542,45.448,45.4692,1900.0
2005-10-28 11:00:00,64.19,64.37,64.15,64.37,13300.0,45.4551,45.5825,45.4268,45.5825,13300.0
2005-10-28 11:30:00,64.4,64.49,64.34,64.49,7000.0,45.6038,45.6675,45.5613,45.6675,7000.0
2005-10-28 12:00:00,64.66,64.68,64.6,64.6,1800.0,45.7879,45.8021,45.7454,45.7454,1800.0
2005-10-28 12:30:00,64.52,64.52,64.5,64.5,600.0,45.6888,45.6888,45.6746,45.6746,600.0
2005-10-28 13:00:00,64.5,64.6,64.5,64.57,3300.0,45.6746,45.7454,45.6746,45.7242,3300.0
2005-10-28 13:30:00,64.57,64.58,64.52,64.58,5200.0,45.7242,45.7313,45.6888,45.7313,5200.0
2005-10-28 14:00:00,64.67,64.85,64.66,64.85,21200.0,45.795,45.9225,45.7879,45.9225,21200.0
2005-10-28 14:30:00,64.88,64.91,64.88,64.9,5600.0,45.9437,45.9649,45.9437,45.9579,5600.0
2005-10-28 15:00:00,64.96,64.99,64.91,64.92,3000.0,46.0003,46.0216,45.9649,45.972,3000.0
2005-10-28 15:30:00,64.8,65.03,64.8,64.96,13400.0,45.887,46.0499,45.887,46.0003,13400.0
2005-10-28 16:00:00,64.93,65.1,64.91,64.96,1200.0,45.9791,46.0995,45.9649,46.0003,1200.0
2005-10-31 09:30:00,65.32,65.59,65.32,65.59,15800.0,46.2553,46.4465,46.2553,46.4465,15800.0
2005-10-31 10:00:00,65.49,65.52,65.49,65.52,700.0,46.3757,46.3969,46.3757,46.3969,700.0
2005-10-31 10:30:00,65.54,65.61,65.54,65.56,1700.0,46.4111,46.4606,46.4111,46.4252,1700.0
2005-10-31 11:00:00,65.55,65.55,65.48,65.54,4800.0,46.4181,46.4181,46.3686,46.4111,4800.0
2005-10-31 11:30:00,65.52,65.54,65.52,65.54,200.0,46.3969,46.4111,46.3969,46.4111,200.0
2005-10-31 12:00:00,65.55,65.55,65.43,65.43,500.0,46.4181,46.4181,46.3332,46.3332,500.0
2005-10-31 12:30:00,65.46,65.51,65.43,65.5,6200.0,46.3544,46.3898,46.3332,46.3827,6200.0
2005-10-31 13:00:00,65.5,65.56,65.5,65.56,2700.0,46.3827,46.4252,46.3827,46.4252,2700.0
2005-10-31 13:30:00,65.5,65.51,65.43,65.49,11600.0,46.3827,46.3898,46.3332,46.3757,11600.0
2005-10-31 14:00:00,65.46,65.55,65.46,65.52,17100.0,46.3544,46.4181,46.3544,46.3969,17100.0
2005-10-31 14:30:00,65.51,65.66,65.51,65.66,11500.0,46.3898,46.496,46.3898,46.496,11500.0
2005-10-31 15:00:00,65.69,65.75,65.61,65.75,16400.0,46.5173,46.5598,46.4606,46.5598,16400.0
2005-10-31 15:30:00,65.75,65.8,65.52,65.52,20800.0,46.5598,46.5952,46.3969,46.3969,20800.0
2005-10-31 16:00:00,65.51,65.51,65.42,65.42,3200.0,46.3898,46.3898,46.3261,46.3261,3200.0
2005-11-01 09:30:00,65.52,65.52,65.33,65.42,15800.0,46.3969,46.3969,46.2624,46.3261,15800.0
2005-11-01 10:00:00,65.33,65.38,65.27,65.36,3100.0,46.2624,46.2978,46.2199,46.2836,3100.0
2005-11-01 10:30:00,65.39,65.47,65.39,65.47,500.0,46.3048,46.3615,46.3048,46.3615,500.0
2005-11-01 11:00:00,65.4,65.42,65.37,65.41,2300.0,46.3119,46.3261,46.2907,46.319,2300.0
2005-11-01 11:30:00,65.38,65.41,65.35,65.36,4000.0,46.2978,46.319,46.2765,46.2836,4000.0
2005-11-01 12:00:00,65.39,65.41,65.39,65.41,400.0,46.3048,46.319,46.3048,46.319,400.0
2005-11-01 12:30:00,65.4,65.4,65.4,65.4,700.0,46.3119,46.3119,46.3119,46.3119,700.0
2005-11-01 13:00:00,65.4,65.4,65.39,65.4,1700.0,46.3119,46.3119,46.3048,46.3119,1700.0
2005-11-01 13:30:00,65.37,65.4,65.37,65.4,2300.0,46.2907,46.3119,46.2907,46.3119,2300.0
2005-11-01 14:00:00,65.4,65.49,65.33,65.49,6700.0,46.3119,46.3757,46.2624,46.3757,6700.0
2005-11-01 14:30:00,65.63,65.63,65.34,65.38,10300.0,46.4748,46.4748,46.2694,46.2978,10300.0
2005-11-01 15:00:00,65.36,65.37,65.25,65.3,155000.0,46.2836,46.2907,46.2057,46.2411,155000.0
2005-11-01 15:30:00,65.37,65.44,65.3,65.31,82000.0,46.2907,46.3402,46.2411,46.2482,82000.0
2005-11-01 16:00:00,65.32,65.32,65.28,65.28,200.0,46.2553,46.2553,46.2269,46.2269,200.0
2005-11-02 09:30:00,65.36,65.61,65.36,65.59,6800.0,46.2836,46.4606,46.2836,46.4465,6800.0
2005-11-02 10:00:00,65.56,65.56,65.56,65.56,300.0,46.4252,46.4252,46.4252,46.4252,300.0
2005-11-02 10:30:00,65.64,65.75,65.56,65.69,3300.0,46.4819,46.5598,46.4252,46.5173,3300.0
2005-11-02 11:00:00,65.77,65.84,65.7,65.82,6500.0,46.5739,46.6235,46.5244,46.6093,6500.0
2005-11-02 11:30:00,65.82,65.89,65.82,65.89,3100.0,46.6093,46.6589,46.6093,46.6589,3100.0
2005-11-02 12:00:00,65.79,65.81,65.79,65.81,300.0,46.5881,46.6023,46.5881,46.6023,300.0
2005-11-02 12:30:00,65.79,66.0,65.79,65.96,16000.0,46.5881,46.7368,46.5881,46.7085,16000.0
2005-11-02 13:00:00,65.99,65.99,65.92,65.96,2500.0,46.7297,46.7297,46.6802,46.7085,2500.0
2005-11-02 13:30:00,65.97,65.98,65.89,65.93,3300.0,46.7156,46.7226,46.6589,46.6872,3300.0
2005-11-02 14:00:00,66.0,66.08,65.87,65.93,9800.0,46.7368,46.7935,46.6447,46.6872,9800.0
2005-11-02 14:30:00,66.0,66.0,65.85,65.85,7400.0,46.7368,46.7368,46.6306,46.6306,7400.0
2005-11-02 15:00:00,65.89,66.03,65.89,66.0,1000.0,46.6589,46.758,46.6589,46.7368,1000.0
2005-11-02 15:30:00,66.01,66.05,65.94,66.05,9000.0,46.7439,46.7722,46.6943,46.7722,9000.0
2005-11-02 16:00:00,66.0,66.0,66.0,66.0,200.0,46.7368,46.7368,46.7368,46.7368,200.0
2005-11-03 09:30:00,66.5,66.55,66.41,66.55,12700.0,47.0909,47.1263,47.0271,47.1263,12700.0
2005-11-03 10:00:00,66.47,66.47,66.24,66.24,3000.0,47.0696,47.0696,46.9068,46.9068,3000.0
2005-11-03 10:30:00,66.27,66.53,66.27,66.44,6500.0,46.928,47.1121,46.928,47.0484,6500.0
2005-11-03 11:00:00,66.43,66.47,66.4,66.44,3800.0,47.0413,47.0696,47.0201,47.0484,3800.0
2005-11-03 11:30:00,66.49,66.52,66.41,66.48,7100.0,47.0838,47.105,47.0271,47.0767,7100.0
2005-11-03 12:00:00,66.43,66.6,66.43,66.54,98200.0,47.0413,47.1617,47.0413,47.1192,98200.0
2005-11-03 12:30:00,66.52,66.54,66.46,66.46,6300.0,47.105,47.1192,47.0625,47.0625,6300.0
2005-11-03 13:00:00,66.45,66.48,66.4,66.46,1700.0,47.0555,47.0767,47.0201,47.0625,1700.0
2005-11-03 13:30:00,66.44,66.45,66.34,66.37,4200.0,47.0484,47.0555,46.9776,46.9988,4200.0
2005-11-03 14:00:00,66.41,66.51,66.31,66.33,5200.0,47.0271,47.098,46.9563,46.9705,5200.0
2005-11-03 14:30:00,66.37,66.37,66.26,66.26,1300.0,46.9988,46.9988,46.9209,46.9209,1300.0
2005-11-03 15:00:00,66.29,66.29,66.11,66.26,9900.0,46.9422,46.9422,46.8147,46.9209,9900.0
2005-11-03 15:30:00,66.27,66.34,66.21,66.34,16100.0,46.928,46.9776,46.8855,46.9776,16100.0
2005-11-03 16:00:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-11-04 09:30:00,66.5,66.5,66.32,66.41,93900.0,47.0909,47.0909,46.9634,47.0271,93900.0
2005-11-04 10:00:00,66.41,66.44,66.23,66.23,5700.0,47.0271,47.0484,46.8997,46.8997,5700.0
2005-11-04 10:30:00,66.29,66.29,66.03,66.05,6700.0,46.9422,46.9422,46.758,46.7722,6700.0
2005-11-04 11:00:00,66.04,66.15,66.03,66.11,15200.0,46.7651,46.843,46.758,46.8147,15200.0
2005-11-04 11:30:00,66.11,66.19,66.03,66.15,8600.0,46.8147,46.8713,46.758,46.843,8600.0
2005-11-04 12:00:00,66.13,66.2,66.04,66.18,20400.0,46.8289,46.8784,46.7651,46.8643,20400.0
2005-11-04 12:30:00,66.16,66.27,66.16,66.25,40600.0,46.8501,46.928,46.8501,46.9138,40600.0
2005-11-04 13:00:00,66.23,66.23,66.11,66.17,36500.0,46.8997,46.8997,46.8147,46.8572,36500.0
2005-11-04 13:30:00,66.17,66.17,66.1,66.1,15900.0,46.8572,46.8572,46.8076,46.8076,15900.0
2005-11-04 14:00:00,66.09,66.26,66.09,66.22,8400.0,46.8005,46.9209,46.8005,46.8926,8400.0
2005-11-04 14:30:00,66.19,66.19,66.04,66.17,5100.0,46.8713,46.8713,46.7651,46.8572,5100.0
2005-11-04 15:00:00,66.18,66.21,66.11,66.2,8300.0,46.8643,46.8855,46.8147,46.8784,8300.0
2005-11-04 15:30:00,66.19,66.36,66.19,66.33,16300.0,46.8713,46.9917,46.8713,46.9705,16300.0
2005-11-04 16:00:00,66.24,66.24,66.2,66.2,300.0,46.9068,46.9068,46.8784,46.8784,300.0
2005-11-07 09:30:00,66.53,66.58,66.36,66.36,15500.0,47.1121,47.1475,46.9917,46.9917,15500.0
2005-11-07 10:00:00,66.34,66.4,66.19,66.19,301100.0,46.9776,47.0201,46.8713,46.8713,301100.0
2005-11-07 10:30:00,66.26,66.31,66.26,66.27,1400.0,46.9209,46.9563,46.9209,46.928,1400.0
2005-11-07 11:00:00,66.3,66.3,66.18,66.18,2300.0,46.9492,46.9492,46.8643,46.8643,2300.0
2005-11-07 11:30:00,66.28,66.38,66.27,66.31,5900.0,46.9351,47.0059,46.928,46.9563,5900.0
2005-11-07 12:00:00,66.33,66.43,66.33,66.43,2900.0,46.9705,47.0413,46.9705,47.0413,2900.0
2005-11-07 12:30:00,66.42,66.42,66.35,66.42,17900.0,47.0342,47.0342,46.9847,47.0342,17900.0
2005-11-07 13:00:00,66.4,66.41,66.28,66.28,2000.0,47.0201,47.0271,46.9351,46.9351,2000.0
2005-11-07 13:30:00,66.35,66.42,66.35,66.35,1400.0,46.9847,47.0342,46.9847,46.9847,1400.0
2005-11-07 14:00:00,66.34,66.53,66.32,66.53,8300.0,46.9776,47.1121,46.9634,47.1121,8300.0
2005-11-07 14:30:00,66.52,66.54,66.48,66.5,28100.0,47.105,47.1192,47.0767,47.0909,28100.0
2005-11-07 15:00:00,66.51,66.52,66.36,66.36,17300.0,47.098,47.105,46.9917,46.9917,17300.0
2005-11-07 15:30:00,66.41,66.51,66.41,66.44,65800.0,47.0271,47.098,47.0271,47.0484,65800.0
2005-11-07 16:00:00,66.49,66.49,66.29,66.29,500.0,47.0838,47.0838,46.9422,46.9422,500.0
2005-11-08 09:30:00,66.27,66.27,66.1,66.11,6800.0,46.928,46.928,46.8076,46.8147,6800.0
2005-11-08 10:00:00,66.18,66.19,66.14,66.19,4200.0,46.8643,46.8713,46.8359,46.8713,4200.0
2005-11-08 10:30:00,66.24,66.24,66.16,66.21,3500.0,46.9068,46.9068,46.8501,46.8855,3500.0
2005-11-08 11:00:00,66.22,66.35,66.19,66.28,156000.0,46.8926,46.9847,46.8713,46.9351,156000.0
2005-11-08 11:30:00,66.28,66.43,66.26,66.43,4700.0,46.9351,47.0413,46.9209,47.0413,4700.0
2005-11-08 12:00:00,66.33,66.4,66.33,66.37,2800.0,46.9705,47.0201,46.9705,46.9988,2800.0
2005-11-08 12:30:00,66.39,66.39,66.23,66.3,2700.0,47.013,47.013,46.8997,46.9492,2700.0
2005-11-08 13:00:00,66.34,66.34,66.23,66.31,66500.0,46.9776,46.9776,46.8997,46.9563,66500.0
2005-11-08 13:30:00,66.29,66.31,66.22,66.22,20200.0,46.9422,46.9563,46.8926,46.8926,20200.0
2005-11-08 14:00:00,66.22,66.29,66.21,66.26,3000.0,46.8926,46.9422,46.8855,46.9209,3000.0
2005-11-08 14:30:00,66.27,66.27,66.24,66.25,2800.0,46.928,46.928,46.9068,46.9138,2800.0
2005-11-08 15:00:00,66.24,66.37,66.24,66.32,6900.0,46.9068,46.9988,46.9068,46.9634,6900.0
2005-11-08 15:30:00,66.33,66.35,66.2,66.28,22100.0,46.9705,46.9847,46.8784,46.9351,22100.0
2005-11-08 16:00:00,66.23,66.23,66.23,66.23,3000.0,46.8997,46.8997,46.8997,46.8997,3000.0
2005-11-09 09:30:00,66.32,66.35,66.16,66.21,8100.0,46.9634,46.9847,46.8501,46.8855,8100.0
2005-11-09 10:00:00,66.15,66.21,66.15,66.16,6000.0,46.843,46.8855,46.843,46.8501,6000.0
2005-11-09 10:30:00,66.27,66.4,66.2,66.2,4100.0,46.928,47.0201,46.8784,46.8784,4100.0
2005-11-09 11:00:00,66.24,66.26,66.16,66.2,85900.0,46.9068,46.9209,46.8501,46.8784,85900.0
2005-11-09 11:30:00,66.23,66.32,66.16,66.32,5500.0,46.8997,46.9634,46.8501,46.9634,5500.0
2005-11-09 12:00:00,66.25,66.61,66.25,66.57,9000.0,46.9138,47.1688,46.9138,47.1404,9000.0
2005-11-09 12:30:00,66.54,66.67,66.54,66.67,1100.0,47.1192,47.2113,47.1192,47.2113,1100.0
2005-11-09 13:00:00,66.63,66.65,66.58,66.62,2900.0,47.1829,47.1971,47.1475,47.1758,2900.0
2005-11-09 13:30:00,66.61,66.61,66.46,66.46,8200.0,47.1688,47.1688,47.0625,47.0625,8200.0
2005-11-09 14:00:00,66.46,66.53,66.45,66.49,17100.0,47.0625,47.1121,47.0555,47.0838,17100.0
2005-11-09 14:30:00,66.48,66.59,66.37,66.45,9500.0,47.0767,47.1546,46.9988,47.0555,9500.0
2005-11-09 15:00:00,66.4,66.55,66.4,66.54,8600.0,47.0201,47.1263,47.0201,47.1192,8600.0
2005-11-09 15:30:00,66.53,66.57,66.3,66.3,12800.0,47.1121,47.1404,46.9492,46.9492,12800.0
2005-11-09 16:00:00,66.46,66.46,66.32,66.32,1300.0,47.0625,47.0625,46.9634,46.9634,1300.0
2005-11-10 09:30:00,66.46,66.47,66.36,66.47,1500.0,47.0625,47.0696,46.9917,47.0696,1500.0
2005-11-10 10:00:00,66.39,66.4,66.05,66.17,205300.0,47.013,47.0201,46.7722,46.8572,205300.0
2005-11-10 10:30:00,66.12,66.19,66.07,66.19,2100.0,46.8218,46.8713,46.7864,46.8713,2100.0
2005-11-10 11:00:00,66.17,66.27,66.15,66.22,14300.0,46.8572,46.928,46.843,46.8926,14300.0
2005-11-10 11:30:00,66.24,66.24,66.13,66.24,6300.0,46.9068,46.9068,46.8289,46.9068,6300.0
2005-11-10 12:00:00,66.24,66.29,66.2,66.28,2400.0,46.9068,46.9422,46.8784,46.9351,2400.0
2005-11-10 12:30:00,66.32,66.33,66.28,66.3,2700.0,46.9634,46.9705,46.9351,46.9492,2700.0
2005-11-10 13:00:00,66.32,66.49,66.32,66.48,17400.0,46.9634,47.0838,46.9634,47.0767,17400.0
2005-11-10 13:30:00,66.44,66.84,66.44,66.79,3000.0,47.0484,47.3316,47.0484,47.2962,3000.0
2005-11-10 14:00:00,66.84,66.87,66.75,66.85,7000.0,47.3316,47.3529,47.2679,47.3387,7000.0
2005-11-10 14:30:00,66.87,67.0,66.81,67.0,9700.0,47.3529,47.4449,47.3104,47.4449,9700.0
2005-11-10 15:00:00,66.99,67.0,66.93,66.94,10800.0,47.4379,47.4449,47.3954,47.4024,10800.0
2005-11-10 15:30:00,66.94,67.0,66.86,66.95,15700.0,47.4024,47.4449,47.3458,47.4095,15700.0
2005-11-10 16:00:00,66.97,67.01,66.97,67.01,1000.0,47.4237,47.452,47.4237,47.452,1000.0
2005-11-11 09:30:00,66.8,67.08,66.8,66.97,69300.0,47.3033,47.5016,47.3033,47.4237,69300.0
2005-11-11 10:00:00,67.03,67.03,66.92,66.92,9700.0,47.4662,47.4662,47.3883,47.3883,9700.0
2005-11-11 10:30:00,67.01,67.01,66.93,66.96,1700.0,47.452,47.452,47.3954,47.4166,1700.0
2005-11-11 11:00:00,66.99,67.09,66.99,67.03,5700.0,47.4379,47.5087,47.4379,47.4662,5700.0
2005-11-11 11:30:00,67.0,67.03,66.98,67.03,7400.0,47.4449,47.4662,47.4308,47.4662,7400.0
2005-11-11 12:00:00,66.98,67.05,66.95,67.02,3200.0,47.4308,47.4803,47.4095,47.4591,3200.0
2005-11-11 12:30:00,67.01,67.06,66.97,66.97,4000.0,47.452,47.4874,47.4237,47.4237,4000.0
2005-11-11 13:00:00,67.01,67.05,66.99,67.05,4700.0,47.452,47.4803,47.4379,47.4803,4700.0
2005-11-11 13:30:00,67.01,67.01,66.97,66.97,2900.0,47.452,47.452,47.4237,47.4237,2900.0
2005-11-11 14:00:00,67.02,67.08,67.0,67.04,6600.0,47.4591,47.5016,47.4449,47.4733,6600.0
2005-11-11 14:30:00,67.07,67.13,67.07,67.1,12400.0,47.4945,47.537,47.4945,47.5158,12400.0
2005-11-11 15:00:00,67.07,67.14,67.07,67.1,20200.0,47.4945,47.5441,47.4945,47.5158,20200.0
2005-11-11 15:30:00,67.07,67.19,67.07,67.17,2200.0,47.4945,47.5795,47.4945,47.5653,2200.0
2005-11-11 16:00:00,67.16,67.16,67.16,67.16,100.0,47.5582,47.5582,47.5582,47.5582,100.0
2005-11-14 09:30:00,67.21,67.21,67.14,67.21,3800.0,47.5936,47.5936,47.5441,47.5936,3800.0
2005-11-14 10:00:00,67.19,67.24,67.1,67.15,4600.0,47.5795,47.6149,47.5158,47.5512,4600.0
2005-11-14 10:30:00,67.2,67.2,67.17,67.17,3500.0,47.5866,47.5866,47.5653,47.5653,3500.0
2005-11-14 11:00:00,67.13,67.14,67.1,67.11,5300.0,47.537,47.5441,47.5158,47.5228,5300.0
2005-11-14 11:30:00,67.14,67.14,67.02,67.09,15000.0,47.5441,47.5441,47.4591,47.5087,15000.0
2005-11-14 12:00:00,67.1,67.1,67.02,67.1,5900.0,47.5158,47.5158,47.4591,47.5158,5900.0
2005-11-14 12:30:00,67.09,67.11,67.04,67.05,8800.0,47.5087,47.5228,47.4733,47.4803,8800.0
2005-11-14 13:00:00,66.96,67.07,66.96,66.97,8700.0,47.4166,47.4945,47.4166,47.4237,8700.0
2005-11-14 13:30:00,67.0,67.1,67.0,67.07,4600.0,47.4449,47.5158,47.4449,47.4945,4600.0
2005-11-14 14:00:00,67.11,67.14,67.02,67.07,7500.0,47.5228,47.5441,47.4591,47.4945,7500.0
2005-11-14 14:30:00,67.1,67.12,67.05,67.07,5300.0,47.5158,47.5299,47.4803,47.4945,5300.0
2005-11-14 15:00:00,67.08,67.08,67.02,67.06,15900.0,47.5016,47.5016,47.4591,47.4874,15900.0
2005-11-14 15:30:00,67.09,67.14,67.07,67.07,16200.0,47.5087,47.5441,47.4945,47.4945,16200.0
2005-11-14 16:00:00,67.11,67.17,67.05,67.06,2300.0,47.5228,47.5653,47.4803,47.4874,2300.0
2005-11-15 09:30:00,67.12,67.12,66.94,66.97,16000.0,47.5299,47.5299,47.4024,47.4237,16000.0
2005-11-15 10:00:00,66.95,67.04,66.91,67.04,8600.0,47.4095,47.4733,47.3812,47.4733,8600.0
2005-11-15 10:30:00,67.04,67.19,67.01,67.13,2100.0,47.4733,47.5795,47.452,47.537,2100.0
2005-11-15 11:00:00,67.17,67.17,67.13,67.15,2000.0,47.5653,47.5653,47.537,47.5512,2000.0
2005-11-15 11:30:00,67.2,67.2,67.13,67.16,800.0,47.5866,47.5866,47.537,47.5582,800.0
2005-11-15 12:00:00,67.24,67.35,67.21,67.26,17600.0,47.6149,47.6928,47.5936,47.6291,17600.0
2005-11-15 12:30:00,67.3,67.31,67.24,67.28,6600.0,47.6574,47.6645,47.6149,47.6432,6600.0
2005-11-15 13:00:00,67.3,67.33,67.18,67.18,6300.0,47.6574,47.6786,47.5724,47.5724,6300.0
2005-11-15 13:30:00,67.21,67.22,66.98,66.98,13000.0,47.5936,47.6007,47.4308,47.4308,13000.0
2005-11-15 14:00:00,67.0,67.0,66.84,66.92,29400.0,47.4449,47.4449,47.3316,47.3883,29400.0
2005-11-15 14:30:00,66.88,66.95,66.77,66.77,4600.0,47.36,47.4095,47.2821,47.2821,4600.0
2005-11-15 15:00:00,66.74,66.86,66.71,66.8,54700.0,47.2608,47.3458,47.2396,47.3033,54700.0
2005-11-15 15:30:00,66.8,66.9,66.77,66.84,39900.0,47.3033,47.3741,47.2821,47.3316,39900.0
2005-11-15 16:00:00,66.84,66.84,66.84,66.84,0.0,47.3316,47.3316,47.3316,47.3316,0.0
2005-11-16 09:30:00,67.0,67.1,66.87,66.92,3100.0,47.4449,47.5158,47.3529,47.3883,3100.0
2005-11-16 10:00:00,66.85,66.92,66.75,66.79,4800.0,47.3387,47.3883,47.2679,47.2962,4800.0
2005-11-16 10:30:00,66.74,66.83,66.74,66.82,2300.0,47.2608,47.3246,47.2608,47.3175,2300.0
2005-11-16 11:00:00,66.8,66.83,66.73,66.8,9100.0,47.3033,47.3246,47.2537,47.3033,9100.0
2005-11-16 11:30:00,66.82,66.92,66.8,66.92,6600.0,47.3175,47.3883,47.3033,47.3883,6600.0
2005-11-16 12:00:00,66.94,66.96,66.91,66.95,9900.0,47.4024,47.4166,47.3812,47.4095,9900.0
2005-11-16 12:30:00,66.92,66.92,66.9,66.9,1700.0,47.3883,47.3883,47.3741,47.3741,1700.0
2005-11-16 13:00:00,66.77,66.9,66.76,66.9,1000.0,47.2821,47.3741,47.275,47.3741,1000.0
2005-11-16 13:30:00,66.85,66.9,66.79,66.85,2300.0,47.3387,47.3741,47.2962,47.3387,2300.0
2005-11-16 14:00:00,66.87,66.92,66.81,66.9,6600.0,47.3529,47.3883,47.3104,47.3741,6600.0
2005-11-16 14:30:00,66.9,66.92,66.8,66.85,4700.0,47.3741,47.3883,47.3033,47.3387,4700.0
2005-11-16 15:00:00,66.94,66.99,66.88,66.97,8000.0,47.4024,47.4379,47.36,47.4237,8000.0
2005-11-16 15:30:00,66.97,66.98,66.89,66.96,9600.0,47.4237,47.4308,47.367,47.4166,9600.0
2005-11-16 16:00:00,66.97,66.97,66.96,66.97,7000.0,47.4237,47.4237,47.4166,47.4237,7000.0
2005-11-17 09:30:00,67.18,67.22,67.04,67.13,23100.0,47.5724,47.6007,47.4733,47.537,23100.0
2005-11-17 10:00:00,67.14,67.32,67.08,67.21,33800.0,47.5441,47.6715,47.5016,47.5936,33800.0
2005-11-17 10:30:00,67.21,67.23,67.11,67.11,20900.0,47.5936,47.6078,47.5228,47.5228,20900.0
2005-11-17 11:00:00,67.1,67.18,67.04,67.17,16100.0,47.5158,47.5724,47.4733,47.5653,16100.0
2005-11-17 11:30:00,67.14,67.22,67.11,67.16,18900.0,47.5441,47.6007,47.5228,47.5582,18900.0
2005-11-17 12:00:00,67.18,67.24,67.15,67.24,17100.0,47.5724,47.6149,47.5512,47.6149,17100.0
2005-11-17 12:30:00,67.27,67.29,67.21,67.24,17700.0,47.6361,47.6503,47.5936,47.6149,17700.0
2005-11-17 13:00:00,67.24,67.28,67.18,67.23,16600.0,47.6149,47.6432,47.5724,47.6078,16600.0
2005-11-17 13:30:00,67.23,67.34,67.21,67.27,14900.0,47.6078,47.6857,47.5936,47.6361,14900.0
2005-11-17 14:00:00,67.27,67.42,67.23,67.42,22900.0,47.6361,47.7424,47.6078,47.7424,22900.0
2005-11-17 14:30:00,67.43,67.46,67.34,67.41,25000.0,47.7494,47.7707,47.6857,47.7353,25000.0
2005-11-17 15:00:00,67.4,67.52,67.38,67.47,15800.0,47.7282,47.8132,47.714,47.7778,15800.0
2005-11-17 15:30:00,67.5,67.58,67.44,67.56,26100.0,47.799,47.8557,47.7565,47.8415,26100.0
2005-11-17 16:00:00,67.53,67.53,67.53,67.53,600.0,47.8202,47.8202,47.8202,47.8202,600.0
2005-11-18 09:30:00,67.9,67.94,67.78,67.84,12300.0,48.0823,48.1106,47.9973,48.0398,12300.0
2005-11-18 10:00:00,67.84,67.88,67.82,67.84,3300.0,48.0398,48.0681,48.0256,48.0398,3300.0
2005-11-18 10:30:00,67.75,67.77,67.61,67.68,2700.0,47.976,47.9902,47.8769,47.9265,2700.0
2005-11-18 11:00:00,67.64,67.72,67.6,67.64,13300.0,47.8981,47.9548,47.8698,47.8981,13300.0
2005-11-18 11:30:00,67.59,67.63,67.59,67.63,200.0,47.8627,47.8911,47.8627,47.8911,200.0
2005-11-18 12:00:00,67.59,67.68,67.59,67.6,4500.0,47.8627,47.9265,47.8627,47.8698,4500.0
2005-11-18 12:30:00,67.56,67.56,67.46,67.51,3600.0,47.8415,47.8415,47.7707,47.8061,3600.0
2005-11-18 13:00:00,67.57,67.62,67.53,67.55,4600.0,47.8486,47.884,47.8202,47.8344,4600.0
2005-11-18 13:30:00,67.55,67.74,67.55,67.71,9000.0,47.8344,47.969,47.8344,47.9477,9000.0
2005-11-18 14:00:00,67.7,67.76,67.64,67.66,8800.0,47.9406,47.9831,47.8981,47.9123,8800.0
2005-11-18 14:30:00,67.71,67.71,67.6,67.63,6900.0,47.9477,47.9477,47.8698,47.8911,6900.0
2005-11-18 15:00:00,67.68,67.8,67.68,67.72,4800.0,47.9265,48.0114,47.9265,47.9548,4800.0
2005-11-18 15:30:00,67.7,67.94,67.7,67.86,17400.0,47.9406,48.1106,47.9406,48.0539,17400.0
2005-11-18 16:00:00,67.86,67.86,67.86,67.86,0.0,48.0539,48.0539,48.0539,48.0539,0.0
2005-11-21 09:30:00,67.95,67.95,67.8,67.84,11500.0,48.1177,48.1177,48.0114,48.0398,11500.0
2005-11-21 10:00:00,67.83,67.95,67.83,67.89,7000.0,48.0327,48.1177,48.0327,48.0752,7000.0
2005-11-21 10:30:00,67.96,68.09,67.9,68.09,7600.0,48.1247,48.2168,48.0823,48.2168,7600.0
2005-11-21 11:00:00,68.08,68.1,68.0,68.01,6400.0,48.2097,48.2239,48.1531,48.1602,6400.0
2005-11-21 11:30:00,68.0,68.03,67.95,67.95,7900.0,48.1531,48.1743,48.1177,48.1177,7900.0
2005-11-21 12:00:00,67.99,68.0,67.91,68.0,13100.0,48.146,48.1531,48.0893,48.1531,13100.0
2005-11-21 12:30:00,68.0,68.04,68.0,68.04,2400.0,48.1531,48.1814,48.1531,48.1814,2400.0
2005-11-21 13:00:00,68.03,68.04,67.93,68.02,6600.0,48.1743,48.1814,48.1035,48.1672,6600.0
2005-11-21 13:30:00,68.02,68.1,67.98,68.06,3600.0,48.1672,48.2239,48.1389,48.1956,3600.0
2005-11-21 14:00:00,68.1,68.12,68.04,68.12,11000.0,48.2239,48.238,48.1814,48.238,11000.0
2005-11-21 14:30:00,68.1,68.12,68.0,68.03,10400.0,48.2239,48.238,48.1531,48.1743,10400.0
2005-11-21 15:00:00,68.08,68.17,68.08,68.15,24800.0,48.2097,48.2735,48.2097,48.2593,24800.0
2005-11-21 15:30:00,68.15,68.35,68.15,68.3,12100.0,48.2593,48.4009,48.2593,48.3655,12100.0
2005-11-21 16:00:00,68.31,68.31,68.31,68.31,1800.0,48.3726,48.3726,48.3726,48.3726,1800.0
2005-11-22 09:30:00,68.19,68.21,68.06,68.1,5700.0,48.2876,48.3018,48.1956,48.2239,5700.0
2005-11-22 10:00:00,68.17,68.22,68.12,68.21,5200.0,48.2735,48.3089,48.238,48.3018,5200.0
2005-11-22 10:30:00,68.27,68.27,68.23,68.26,1300.0,48.3443,48.3443,48.3159,48.3372,1300.0
2005-11-22 11:00:00,68.22,68.27,68.2,68.27,11300.0,48.3089,48.3443,48.2947,48.3443,11300.0
2005-11-22 11:30:00,68.24,68.27,68.24,68.25,12300.0,48.323,48.3443,48.323,48.3301,12300.0
2005-11-22 12:00:00,68.27,68.27,68.19,68.26,6500.0,48.3443,48.3443,48.2876,48.3372,6500.0
2005-11-22 12:30:00,68.26,68.26,68.21,68.25,8000.0,48.3372,48.3372,48.3018,48.3301,8000.0
2005-11-22 13:00:00,68.23,68.32,68.23,68.3,2300.0,48.3159,48.3797,48.3159,48.3655,2300.0
2005-11-22 13:30:00,68.25,68.28,68.22,68.27,7000.0,48.3301,48.3513,48.3089,48.3443,7000.0
2005-11-22 14:00:00,68.36,68.52,68.36,68.44,9800.0,48.408,48.5213,48.408,48.4646,9800.0
2005-11-22 14:30:00,68.43,68.59,68.43,68.57,6500.0,48.4576,48.5709,48.4576,48.5567,6500.0
2005-11-22 15:00:00,68.59,68.67,68.54,68.61,3900.0,48.5709,48.6275,48.5355,48.585,3900.0
2005-11-22 15:30:00,68.55,68.69,68.55,68.63,3600.0,48.5425,48.6417,48.5425,48.5992,3600.0
2005-11-22 16:00:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-11-23 09:30:00,68.69,68.7,68.63,68.7,25000.0,48.6417,48.6488,48.5992,48.6488,25000.0
2005-11-23 10:00:00,68.72,68.74,68.69,68.69,1300.0,48.6629,48.6771,48.6417,48.6417,1300.0
2005-11-23 10:30:00,68.73,68.77,68.7,68.76,4800.0,48.67,48.6983,48.6488,48.6913,4800.0
2005-11-23 11:00:00,68.77,68.87,68.73,68.85,81400.0,48.6983,48.7691,48.67,48.755,81400.0
2005-11-23 11:30:00,68.85,68.92,68.83,68.92,6400.0,48.755,48.8046,48.7408,48.8046,6400.0
2005-11-23 12:00:00,68.91,68.92,68.89,68.89,4600.0,48.7975,48.8046,48.7833,48.7833,4600.0
2005-11-23 12:30:00,68.99,69.05,68.99,69.01,3900.0,48.8541,48.8966,48.8541,48.8683,3900.0
2005-11-23 13:00:00,69.01,69.05,68.97,69.0,10100.0,48.8683,48.8966,48.84,48.8612,10100.0
2005-11-23 13:30:00,69.01,69.06,68.99,69.06,1200.0,48.8683,48.9037,48.8541,48.9037,1200.0
2005-11-23 14:00:00,69.08,69.16,69.04,69.16,6300.0,48.9179,48.9745,48.8895,48.9745,6300.0
2005-11-23 14:30:00,69.16,69.16,69.05,69.05,5000.0,48.9745,48.9745,48.8966,48.8966,5000.0
2005-11-23 15:00:00,69.0,69.04,68.86,68.97,12300.0,48.8612,48.8895,48.7621,48.84,12300.0
2005-11-23 15:30:00,68.93,68.98,68.88,68.88,10100.0,48.8116,48.847,48.7762,48.7762,10100.0
2005-11-23 16:00:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-11-25 09:30:00,69.1,69.1,68.91,68.95,12300.0,48.932,48.932,48.7975,48.8258,12300.0
2005-11-25 10:00:00,68.96,68.96,68.96,68.96,100.0,48.8329,48.8329,48.8329,48.8329,100.0
2005-11-25 10:30:00,68.95,68.96,68.88,68.96,2800.0,48.8258,48.8329,48.7762,48.8329,2800.0
2005-11-25 11:00:00,68.98,68.99,68.98,68.99,1500.0,48.847,48.8541,48.847,48.8541,1500.0
2005-11-25 11:30:00,69.0,69.04,69.0,69.04,1600.0,48.8612,48.8895,48.8612,48.8895,1600.0
2005-11-25 12:00:00,69.0,69.06,69.0,69.06,800.0,48.8612,48.9037,48.8612,48.9037,800.0
2005-11-25 12:30:00,69.08,69.08,69.04,69.04,3000.0,48.9179,48.9179,48.8895,48.8895,3000.0
2005-11-25 13:00:00,69.03,69.03,69.03,69.03,45600.0,48.8824,48.8824,48.8824,48.8824,45600.0
2005-11-25 13:30:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:00:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:30:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:00:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:30:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-28 09:30:00,69.18,69.18,68.69,68.7,112300.0,48.9887,48.9887,48.6417,48.6488,112300.0
2005-11-28 10:00:00,68.77,68.77,68.69,68.74,2000.0,48.6983,48.6983,48.6417,48.6771,2000.0
2005-11-28 10:30:00,68.68,68.72,68.68,68.71,800.0,48.6346,48.6629,48.6346,48.6558,800.0
2005-11-28 11:00:00,68.72,68.77,68.72,68.73,3200.0,48.6629,48.6983,48.6629,48.67,3200.0
2005-11-28 11:30:00,68.78,68.81,68.78,68.81,3600.0,48.7054,48.7267,48.7054,48.7267,3600.0
2005-11-28 12:00:00,68.75,68.75,68.69,68.69,700.0,48.6842,48.6842,48.6417,48.6417,700.0
2005-11-28 12:30:00,68.75,68.75,68.55,68.55,300.0,48.6842,48.6842,48.5425,48.5425,300.0
2005-11-28 13:00:00,68.61,68.64,68.56,68.64,4500.0,48.585,48.6063,48.5496,48.6063,4500.0
2005-11-28 13:30:00,68.58,68.6,68.52,68.52,8400.0,48.5638,48.578,48.5213,48.5213,8400.0
2005-11-28 14:00:00,68.63,68.63,68.52,68.54,3700.0,48.5992,48.5992,48.5213,48.5355,3700.0
2005-11-28 14:30:00,68.52,68.61,68.5,68.53,11600.0,48.5213,48.585,48.5071,48.5284,11600.0
2005-11-28 15:00:00,68.58,68.58,68.36,68.47,13600.0,48.5638,48.5638,48.408,48.4859,13600.0
2005-11-28 15:30:00,68.5,68.51,68.41,68.41,12900.0,48.5071,48.5142,48.4434,48.4434,12900.0
2005-11-28 16:00:00,68.49,68.49,68.49,68.49,200.0,48.5001,48.5001,48.5001,48.5001,200.0
2005-11-29 09:30:00,68.78,68.79,68.72,68.77,25200.0,48.7054,48.7125,48.6629,48.6983,25200.0
2005-11-29 10:00:00,68.9,68.9,68.68,68.8,21500.0,48.7904,48.7904,48.6346,48.7196,21500.0
2005-11-29 10:30:00,68.77,68.82,68.66,68.7,2400.0,48.6983,48.7337,48.6204,48.6488,2400.0
2005-11-29 11:00:00,68.69,68.74,68.63,68.74,5700.0,48.6417,48.6771,48.5992,48.6771,5700.0
2005-11-29 11:30:00,68.77,68.77,68.76,68.77,5500.0,48.6983,48.6983,48.6913,48.6983,5500.0
2005-11-29 12:00:00,68.74,68.76,68.63,68.69,54400.0,48.6771,48.6913,48.5992,48.6417,54400.0
2005-11-29 12:30:00,68.67,68.68,68.62,68.66,3900.0,48.6275,48.6346,48.5921,48.6204,3900.0
2005-11-29 13:00:00,68.63,68.65,68.52,68.59,12000.0,48.5992,48.6134,48.5213,48.5709,12000.0
2005-11-29 13:30:00,68.58,68.58,68.45,68.57,8800.0,48.5638,48.5638,48.4717,48.5567,8800.0
2005-11-29 14:00:00,68.59,68.59,68.5,68.5,4200.0,48.5709,48.5709,48.5071,48.5071,4200.0
2005-11-29 14:30:00,68.58,68.69,68.54,68.64,7500.0,48.5638,48.6417,48.5355,48.6063,7500.0
2005-11-29 15:00:00,68.6,68.63,68.51,68.57,7500.0,48.578,48.5992,48.5142,48.5567,7500.0
2005-11-29 15:30:00,68.6,68.6,68.41,68.48,20500.0,48.578,48.578,48.4434,48.493,20500.0
2005-11-29 16:00:00,68.48,68.48,68.48,68.48,0.0,48.493,48.493,48.493,48.493,0.0
2005-11-30 09:30:00,68.45,68.61,68.4,68.59,5400.0,48.4717,48.585,48.4363,48.5709,5400.0
2005-11-30 10:00:00,68.43,68.62,68.42,68.62,3700.0,48.4576,48.5921,48.4505,48.5921,3700.0
2005-11-30 10:30:00,68.62,68.62,68.52,68.53,2000.0,48.5921,48.5921,48.5213,48.5284,2000.0
2005-11-30 11:00:00,68.55,68.55,68.51,68.51,1600.0,48.5425,48.5425,48.5142,48.5142,1600.0
2005-11-30 11:30:00,68.58,68.58,68.32,68.32,3100.0,48.5638,48.5638,48.3797,48.3797,3100.0
2005-11-30 12:00:00,68.36,68.42,68.32,68.34,6500.0,48.408,48.4505,48.3797,48.3938,6500.0
2005-11-30 12:30:00,68.36,68.4,68.3,68.38,12700.0,48.408,48.4363,48.3655,48.4222,12700.0
2005-11-30 13:00:00,68.38,68.45,68.3,68.36,26600.0,48.4222,48.4717,48.3655,48.408,26600.0
2005-11-30 13:30:00,68.33,68.4,68.25,68.34,12700.0,48.3868,48.4363,48.3301,48.3938,12700.0
2005-11-30 14:00:00,68.21,68.4,68.21,68.26,109600.0,48.3018,48.4363,48.3018,48.3372,109600.0
2005-11-30 14:30:00,68.31,68.31,68.15,68.28,18700.0,48.3726,48.3726,48.2593,48.3513,18700.0
2005-11-30 15:00:00,68.3,68.3,68.13,68.16,25000.0,48.3655,48.3655,48.2451,48.2664,25000.0
2005-11-30 15:30:00,68.19,68.2,68.06,68.1,6200.0,48.2876,48.2947,48.1956,48.2239,6200.0
2005-11-30 16:00:00,68.1,68.1,68.1,68.1,0.0,48.2239,48.2239,48.2239,48.2239,0.0
2005-12-01 09:30:00,68.49,68.55,68.49,68.52,4100.0,48.5001,48.5425,48.5001,48.5213,4100.0
2005-12-01 10:00:00,68.61,68.63,68.52,68.52,8800.0,48.585,48.5992,48.5213,48.5213,8800.0
2005-12-01 10:30:00,68.53,68.55,68.52,68.55,500.0,48.5284,48.5425,48.5213,48.5425,500.0
2005-12-01 11:00:00,68.68,68.68,68.63,68.67,1500.0,48.6346,48.6346,48.5992,48.6275,1500.0
2005-12-01 11:30:00,68.67,68.72,68.64,68.65,38200.0,48.6275,48.6629,48.6063,48.6134,38200.0
2005-12-01 12:00:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:30:00,68.76,68.82,68.71,68.82,3700.0,48.6913,48.7337,48.6558,48.7337,3700.0
2005-12-01 13:00:00,68.82,68.89,68.8,68.89,1000.0,48.7337,48.7833,48.7196,48.7833,1000.0
2005-12-01 13:30:00,68.95,68.95,68.81,68.81,5200.0,48.8258,48.8258,48.7267,48.7267,5200.0
2005-12-01 14:00:00,68.89,68.89,68.88,68.88,9200.0,48.7833,48.7833,48.7762,48.7762,9200.0
2005-12-01 14:30:00,68.88,68.89,68.81,68.87,1600.0,48.7762,48.7833,48.7267,48.7691,1600.0
2005-12-01 15:00:00,68.92,68.94,68.85,68.89,8400.0,48.8046,48.8187,48.755,48.7833,8400.0
2005-12-01 15:30:00,68.89,68.91,68.85,68.91,13100.0,48.7833,48.7975,48.755,48.7975,13100.0
2005-12-01 16:00:00,68.92,68.92,68.87,68.87,3400.0,48.8046,48.8046,48.7691,48.7691,3400.0
2005-12-02 09:30:00,68.88,68.88,68.71,68.78,6500.0,48.7762,48.7762,48.6558,48.7054,6500.0
2005-12-02 10:00:00,68.85,68.99,68.79,68.99,11500.0,48.755,48.8541,48.7125,48.8541,11500.0
2005-12-02 10:30:00,68.99,68.99,68.88,68.88,10600.0,48.8541,48.8541,48.7762,48.7762,10600.0
2005-12-02 11:00:00,68.84,68.9,68.82,68.85,5400.0,48.7479,48.7904,48.7337,48.755,5400.0
2005-12-02 11:30:00,68.85,68.94,68.83,68.91,1500.0,48.755,48.8187,48.7408,48.7975,1500.0
2005-12-02 12:00:00,68.88,68.94,68.78,68.78,2400.0,48.7762,48.8187,48.7054,48.7054,2400.0
2005-12-02 12:30:00,68.82,68.82,68.74,68.74,5900.0,48.7337,48.7337,48.6771,48.6771,5900.0
2005-12-02 13:00:00,68.67,68.78,68.67,68.78,700.0,48.6275,48.7054,48.6275,48.7054,700.0
2005-12-02 13:30:00,68.81,68.82,68.8,68.81,2500.0,48.7267,48.7337,48.7196,48.7267,2500.0
2005-12-02 14:00:00,68.75,68.83,68.75,68.83,1000.0,48.6842,48.7408,48.6842,48.7408,1000.0
2005-12-02 14:30:00,68.89,68.89,68.77,68.77,9400.0,48.7833,48.7833,48.6983,48.6983,9400.0
2005-12-02 15:00:00,68.83,68.92,68.78,68.91,4600.0,48.7408,48.8046,48.7054,48.7975,4600.0
2005-12-02 15:30:00,68.92,68.98,68.91,68.92,3200.0,48.8046,48.847,48.7975,48.8046,3200.0
2005-12-02 16:00:00,68.92,68.92,68.92,68.92,0.0,48.8046,48.8046,48.8046,48.8046,0.0
2005-12-05 09:30:00,68.84,68.84,68.76,68.76,22000.0,48.7479,48.7479,48.6913,48.6913,22000.0
2005-12-05 10:00:00,68.61,68.61,68.53,68.53,300.0,48.585,48.585,48.5284,48.5284,300.0
2005-12-05 10:30:00,68.54,68.63,68.52,68.63,1300.0,48.5355,48.5992,48.5213,48.5992,1300.0
2005-12-05 11:00:00,68.63,68.7,68.55,68.67,2000.0,48.5992,48.6488,48.5425,48.6275,2000.0
2005-12-05 11:30:00,68.67,68.67,68.64,68.64,1700.0,48.6275,48.6275,48.6063,48.6063,1700.0
2005-12-05 12:00:00,68.63,68.65,68.61,68.63,3500.0,48.5992,48.6134,48.585,48.5992,3500.0
2005-12-05 12:30:00,68.67,68.7,68.67,68.7,15000.0,48.6275,48.6488,48.6275,48.6488,15000.0
2005-12-05 13:00:00,68.71,68.78,68.71,68.78,700.0,48.6558,48.7054,48.6558,48.7054,700.0
2005-12-05 13:30:00,68.73,68.73,68.68,68.68,400.0,48.67,48.67,48.6346,48.6346,400.0
2005-12-05 14:00:00,68.63,68.63,68.63,68.63,100.0,48.5992,48.5992,48.5992,48.5992,100.0
2005-12-05 14:30:00,68.65,68.77,68.65,68.73,3100.0,48.6134,48.6983,48.6134,48.67,3100.0
2005-12-05 15:00:00,68.7,68.75,68.61,68.74,21500.0,48.6488,48.6842,48.585,48.6771,21500.0
2005-12-05 15:30:00,68.67,68.79,68.67,68.79,4400.0,48.6275,48.7125,48.6275,48.7125,4400.0
2005-12-05 16:00:00,68.79,68.79,68.79,68.79,0.0,48.7125,48.7125,48.7125,48.7125,0.0
2005-12-06 09:30:00,69.04,69.04,68.95,68.95,21900.0,48.8895,48.8895,48.8258,48.8258,21900.0
2005-12-06 10:00:00,68.89,69.11,68.89,69.11,36600.0,48.7833,48.9391,48.7833,48.9391,36600.0
2005-12-06 10:30:00,69.12,69.12,69.02,69.03,11100.0,48.9462,48.9462,48.8754,48.8824,11100.0
2005-12-06 11:00:00,69.12,69.12,69.0,69.03,1900.0,48.9462,48.9462,48.8612,48.8824,1900.0
2005-12-06 11:30:00,69.05,69.17,69.05,69.07,4100.0,48.8966,48.9816,48.8966,48.9108,4100.0
2005-12-06 12:00:00,69.14,69.31,69.14,69.31,5200.0,48.9603,49.0807,48.9603,49.0807,5200.0
2005-12-06 12:30:00,69.29,69.29,69.2,69.2,3500.0,49.0666,49.0666,49.0028,49.0028,3500.0
2005-12-06 13:00:00,69.24,69.28,69.24,69.28,400.0,49.0312,49.0595,49.0312,49.0595,400.0
2005-12-06 13:30:00,69.21,69.32,69.2,69.28,2600.0,49.0099,49.0878,49.0028,49.0595,2600.0
2005-12-06 14:00:00,69.26,69.28,69.22,69.27,2600.0,49.0453,49.0595,49.017,49.0524,2600.0
2005-12-06 14:30:00,69.2,69.24,69.18,69.24,2200.0,49.0028,49.0312,48.9887,49.0312,2200.0
2005-12-06 15:00:00,69.14,69.16,68.94,68.94,13100.0,48.9603,48.9745,48.8187,48.8187,13100.0
2005-12-06 15:30:00,68.94,68.99,68.74,68.74,11600.0,48.8187,48.8541,48.6771,48.6771,11600.0
2005-12-06 16:00:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-12-07 09:30:00,68.87,68.94,68.75,68.75,7100.0,48.7691,48.8187,48.6842,48.6842,7100.0
2005-12-07 10:00:00,68.77,68.88,68.74,68.81,16600.0,48.6983,48.7762,48.6771,48.7267,16600.0
2005-12-07 10:30:00,68.82,68.86,68.67,68.67,3700.0,48.7337,48.7621,48.6275,48.6275,3700.0
2005-12-07 11:00:00,68.67,68.67,68.55,68.63,6100.0,48.6275,48.6275,48.5425,48.5992,6100.0
2005-12-07 11:30:00,68.65,68.71,68.65,68.69,2600.0,48.6134,48.6558,48.6134,48.6417,2600.0
2005-12-07 12:00:00,68.68,68.68,68.57,68.68,9500.0,48.6346,48.6346,48.5567,48.6346,9500.0
2005-12-07 12:30:00,68.7,68.72,68.64,68.67,2100.0,48.6488,48.6629,48.6063,48.6275,2100.0
2005-12-07 13:00:00,68.61,68.66,68.44,68.45,1900.0,48.585,48.6204,48.4646,48.4717,1900.0
2005-12-07 13:30:00,68.43,68.47,68.41,68.41,1900.0,48.4576,48.4859,48.4434,48.4434,1900.0
2005-12-07 14:00:00,68.38,68.38,68.29,68.37,2000.0,48.4222,48.4222,48.3584,48.4151,2000.0
2005-12-07 14:30:00,68.32,68.43,68.28,68.33,14400.0,48.3797,48.4576,48.3513,48.3868,14400.0
2005-12-07 15:00:00,68.3,68.32,68.26,68.32,9400.0,48.3655,48.3797,48.3372,48.3797,9400.0
2005-12-07 15:30:00,68.39,68.53,68.36,68.46,8500.0,48.4292,48.5284,48.408,48.4788,8500.0
2005-12-07 16:00:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-12-08 09:30:00,68.43,68.47,68.37,68.41,6100.0,48.4576,48.4859,48.4151,48.4434,6100.0
2005-12-08 10:00:00,68.43,68.45,68.43,68.45,800.0,48.4576,48.4717,48.4576,48.4717,800.0
2005-12-08 10:30:00,68.41,68.6,68.37,68.6,276400.0,48.4434,48.578,48.4151,48.578,276400.0
2005-12-08 11:00:00,68.65,68.75,68.63,68.75,41100.0,48.6134,48.6842,48.5992,48.6842,41100.0
2005-12-08 11:30:00,68.75,68.83,68.75,68.75,23800.0,48.6842,48.7408,48.6842,48.6842,23800.0
2005-12-08 12:00:00,68.77,68.8,68.67,68.67,94300.0,48.6983,48.7196,48.6275,48.6275,94300.0
2005-12-08 12:30:00,68.68,68.71,68.61,68.68,31300.0,48.6346,48.6558,48.585,48.6346,31300.0
2005-12-08 13:00:00,68.56,68.56,68.43,68.48,2600.0,48.5496,48.5496,48.4576,48.493,2600.0
2005-12-08 13:30:00,68.45,68.57,68.45,68.5,1700.0,48.4717,48.5567,48.4717,48.5071,1700.0
2005-12-08 14:00:00,68.43,68.48,68.26,68.34,11100.0,48.4576,48.493,48.3372,48.3938,11100.0
2005-12-08 14:30:00,68.32,68.32,68.17,68.27,53200.0,48.3797,48.3797,48.2735,48.3443,53200.0
2005-12-08 15:00:00,68.31,68.37,68.27,68.28,2400.0,48.3726,48.4151,48.3443,48.3513,2400.0
2005-12-08 15:30:00,68.33,68.46,68.33,68.39,8800.0,48.3868,48.4788,48.3868,48.4292,8800.0
2005-12-08 16:00:00,68.46,68.49,68.46,68.49,200.0,48.4788,48.5001,48.4788,48.5001,200.0
2005-12-09 09:30:00,68.7,68.7,68.55,68.59,3500.0,48.6488,48.6488,48.5425,48.5709,3500.0
2005-12-09 10:00:00,68.47,68.49,68.47,68.47,1200.0,48.4859,48.5001,48.4859,48.4859,1200.0
2005-12-09 10:30:00,68.41,68.42,68.36,68.41,1800.0,48.4434,48.4505,48.408,48.4434,1800.0
2005-12-09 11:00:00,68.49,68.6,68.45,68.45,2600.0,48.5001,48.578,48.4717,48.4717,2600.0
2005-12-09 11:30:00,68.44,68.54,68.44,68.54,80600.0,48.4646,48.5355,48.4646,48.5355,80600.0
2005-12-09 12:00:00,68.51,68.54,68.49,68.5,13700.0,48.5142,48.5355,48.5001,48.5071,13700.0
2005-12-09 12:30:00,68.54,68.58,68.46,68.58,13600.0,48.5355,48.5638,48.4788,48.5638,13600.0
2005-12-09 13:00:00,68.56,68.58,68.54,68.55,1700.0,48.5496,48.5638,48.5355,48.5425,1700.0
2005-12-09 13:30:00,68.56,68.74,68.56,68.67,4800.0,48.5496,48.6771,48.5496,48.6275,4800.0
2005-12-09 14:00:00,68.68,68.84,68.65,68.84,3000.0,48.6346,48.7479,48.6134,48.7479,3000.0
2005-12-09 14:30:00,68.78,68.81,68.78,68.79,5300.0,48.7054,48.7267,48.7054,48.7125,5300.0
2005-12-09 15:00:00,68.77,68.77,68.67,68.75,6400.0,48.6983,48.6983,48.6275,48.6842,6400.0
2005-12-09 15:30:00,68.79,68.79,68.63,68.63,3100.0,48.7125,48.7125,48.5992,48.5992,3100.0
2005-12-09 16:00:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-12 09:30:00,68.77,68.92,68.77,68.92,54000.0,48.6983,48.8046,48.6983,48.8046,54000.0
2005-12-12 10:00:00,68.81,68.87,68.81,68.87,3900.0,48.7267,48.7691,48.7267,48.7691,3900.0
2005-12-12 10:30:00,68.89,68.89,68.73,68.83,25800.0,48.7833,48.7833,48.67,48.7408,25800.0
2005-12-12 11:00:00,68.83,68.88,68.77,68.77,11100.0,48.7408,48.7762,48.6983,48.6983,11100.0
2005-12-12 11:30:00,68.77,68.8,68.75,68.75,6100.0,48.6983,48.7196,48.6842,48.6842,6100.0
2005-12-12 12:00:00,68.75,68.75,68.6,68.66,13000.0,48.6842,48.6842,48.578,48.6204,13000.0
2005-12-12 12:30:00,68.61,68.63,68.54,68.57,1300.0,48.585,48.5992,48.5355,48.5567,1300.0
2005-12-12 13:00:00,68.5,68.53,68.48,68.53,6000.0,48.5071,48.5284,48.493,48.5284,6000.0
2005-12-12 13:30:00,68.51,68.51,68.46,68.5,3400.0,48.5142,48.5142,48.4788,48.5071,3400.0
2005-12-12 14:00:00,68.52,68.57,68.47,68.53,4800.0,48.5213,48.5567,48.4859,48.5284,4800.0
2005-12-12 14:30:00,68.55,68.69,68.55,68.62,7200.0,48.5425,48.6417,48.5425,48.5921,7200.0
2005-12-12 15:00:00,68.66,68.75,68.62,68.75,3400.0,48.6204,48.6842,48.5921,48.6842,3400.0
2005-12-12 15:30:00,68.74,68.76,68.67,68.67,6900.0,48.6771,48.6913,48.6275,48.6275,6900.0
2005-12-12 16:00:00,68.78,68.78,68.78,68.78,700.0,48.7054,48.7054,48.7054,48.7054,700.0
2005-12-13 09:30:00,68.67,68.72,68.65,68.72,8300.0,48.6275,48.6629,48.6134,48.6629,8300.0
2005-12-13 10:00:00,68.7,68.79,68.68,68.7,20700.0,48.6488,48.7125,48.6346,48.6488,20700.0
2005-12-13 10:30:00,68.72,68.75,68.67,68.71,9500.0,48.6629,48.6842,48.6275,48.6558,9500.0
2005-12-13 11:00:00,68.77,68.77,68.72,68.76,10100.0,48.6983,48.6983,48.6629,48.6913,10100.0
2005-12-13 11:30:00,68.76,68.85,68.76,68.84,10700.0,48.6913,48.755,48.6913,48.7479,10700.0
2005-12-13 12:00:00,68.82,68.83,68.78,68.8,6900.0,48.7337,48.7408,48.7054,48.7196,6900.0
2005-12-13 12:30:00,68.82,68.82,68.75,68.75,1000.0,48.7337,48.7337,48.6842,48.6842,1000.0
2005-12-13 13:00:00,68.74,68.82,68.74,68.77,27500.0,48.6771,48.7337,48.6771,48.6983,27500.0
2005-12-13 13:30:00,68.79,68.82,68.76,68.8,1400.0,48.7125,48.7337,48.6913,48.7196,1400.0
2005-12-13 14:00:00,68.78,69.24,68.75,69.13,4800.0,48.7054,49.0312,48.6842,48.9533,4800.0
2005-12-13 14:30:00,69.17,69.28,69.1,69.27,5200.0,48.9816,49.0595,48.932,49.0524,5200.0
2005-12-13 15:00:00,69.17,69.17,69.05,69.05,60800.0,48.9816,48.9816,48.8966,48.8966,60800.0
2005-12-13 15:30:00,69.01,69.13,69.0,69.0,4500.0,48.8683,48.9533,48.8612,48.8612,4500.0
2005-12-13 16:00:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-12-14 09:30:00,69.11,69.29,69.1,69.26,9700.0,48.9391,49.0666,48.932,49.0453,9700.0
2005-12-14 10:00:00,69.21,69.26,69.2,69.26,1500.0,49.0099,49.0453,49.0028,49.0453,1500.0
2005-12-14 10:30:00,69.25,69.32,69.24,69.26,2800.0,49.0382,49.0878,49.0312,49.0453,2800.0
2005-12-14 11:00:00,69.13,69.18,69.06,69.18,3300.0,48.9533,48.9887,48.9037,48.9887,3300.0
2005-12-14 11:30:00,69.14,69.23,69.07,69.17,4500.0,48.9603,49.0241,48.9108,48.9816,4500.0
2005-12-14 12:00:00,69.16,69.21,69.13,69.17,9100.0,48.9745,49.0099,48.9533,48.9816,9100.0
2005-12-14 12:30:00,69.2,69.2,69.14,69.19,6000.0,49.0028,49.0028,48.9603,48.9957,6000.0
2005-12-14 13:00:00,69.25,69.35,69.25,69.34,10600.0,49.0382,49.1091,49.0382,49.102,10600.0
2005-12-14 13:30:00,69.35,69.54,69.32,69.54,11600.0,49.1091,49.2436,49.0878,49.2436,11600.0
2005-12-14 14:00:00,69.5,69.53,69.44,69.51,16400.0,49.2153,49.2365,49.1728,49.2224,16400.0
2005-12-14 14:30:00,69.5,69.5,69.33,69.34,53400.0,49.2153,49.2153,49.0949,49.102,53400.0
2005-12-14 15:00:00,69.39,69.45,69.34,69.41,6900.0,49.1374,49.1799,49.102,49.1515,6900.0
2005-12-14 15:30:00,69.4,69.44,69.35,69.39,9200.0,49.1445,49.1728,49.1091,49.1374,9200.0
2005-12-14 16:00:00,69.39,69.39,69.39,69.39,0.0,49.1374,49.1374,49.1374,49.1374,0.0
2005-12-15 09:30:00,69.45,69.47,69.4,69.41,24100.0,49.1799,49.194,49.1445,49.1515,24100.0
2005-12-15 10:00:00,69.38,69.38,69.17,69.17,5600.0,49.1303,49.1303,48.9816,48.9816,5600.0
2005-12-15 10:30:00,69.15,69.23,69.15,69.15,3900.0,48.9674,49.0241,48.9674,48.9674,3900.0
2005-12-15 11:00:00,69.15,69.3,69.15,69.22,7300.0,48.9674,49.0736,48.9674,49.017,7300.0
2005-12-15 11:30:00,69.18,69.29,69.17,69.29,2900.0,48.9887,49.0666,48.9816,49.0666,2900.0
2005-12-15 12:00:00,69.28,69.32,69.28,69.31,1700.0,49.0595,49.0878,49.0595,49.0807,1700.0
2005-12-15 12:30:00,69.3,69.34,69.28,69.28,1600.0,49.0736,49.102,49.0595,49.0595,1600.0
2005-12-15 13:00:00,69.3,69.3,69.2,69.26,1500.0,49.0736,49.0736,49.0028,49.0453,1500.0
2005-12-15 13:30:00,69.24,69.32,69.24,69.32,6300.0,49.0312,49.0878,49.0312,49.0878,6300.0
2005-12-15 14:00:00,69.35,69.35,69.29,69.29,12100.0,49.1091,49.1091,49.0666,49.0666,12100.0
2005-12-15 14:30:00,69.26,69.26,69.14,69.14,2800.0,49.0453,49.0453,48.9603,48.9603,2800.0
2005-12-15 15:00:00,69.17,69.25,69.13,69.25,28300.0,48.9816,49.0382,48.9533,49.0382,28300.0
2005-12-15 15:30:00,69.23,69.26,69.18,69.22,6300.0,49.0241,49.0453,48.9887,49.017,6300.0
2005-12-15 16:00:00,69.22,69.22,69.22,69.22,0.0,49.017,49.017,49.017,49.017,0.0
2005-12-16 09:30:00,69.46,69.46,69.37,69.4,10100.0,49.1869,49.1869,49.1232,49.1445,10100.0
2005-12-16 10:00:00,69.4,69.44,69.38,69.44,36600.0,49.1445,49.1728,49.1303,49.1728,36600.0
2005-12-16 10:30:00,69.42,69.42,69.37,69.37,2800.0,49.1586,49.1586,49.1232,49.1232,2800.0
2005-12-16 11:00:00,69.44,69.5,69.43,69.46,11500.0,49.1728,49.2153,49.1657,49.1869,11500.0
2005-12-16 11:30:00,69.39,69.39,69.24,69.24,1900.0,49.1374,49.1374,49.0312,49.0312,1900.0
2005-12-16 12:00:00,69.29,69.36,69.26,69.3,4300.0,49.0666,49.1161,49.0453,49.0736,4300.0
2005-12-16 12:30:00,69.3,69.32,69.26,69.31,3700.0,49.0736,49.0878,49.0453,49.0807,3700.0
2005-12-16 13:00:00,69.25,69.31,69.16,69.25,12800.0,49.0382,49.0807,48.9745,49.0382,12800.0
2005-12-16 13:30:00,69.27,69.31,69.24,69.26,3600.0,49.0524,49.0807,49.0312,49.0453,3600.0
2005-12-16 14:00:00,69.31,69.31,69.24,69.24,6800.0,49.0807,49.0807,49.0312,49.0312,6800.0
2005-12-16 14:30:00,69.23,69.26,69.16,69.16,183900.0,49.0241,49.0453,48.9745,48.9745,183900.0
2005-12-16 15:00:00,69.1,69.15,69.04,69.15,174000.0,48.932,48.9674,48.8895,48.9674,174000.0
2005-12-16 15:30:00,69.16,69.21,69.04,69.08,13300.0,48.9745,49.0099,48.8895,48.9179,13300.0
2005-12-16 16:00:00,69.08,69.08,69.08,69.08,0.0,48.9179,48.9179,48.9179,48.9179,0.0
2005-12-19 09:30:00,69.2,69.24,69.0,69.04,93600.0,49.0028,49.0312,48.8612,48.8895,93600.0
2005-12-19 10:00:00,69.04,69.22,69.04,69.11,11800.0,48.8895,49.017,48.8895,48.9391,11800.0
2005-12-19 10:30:00,69.16,69.16,69.02,69.03,4300.0,48.9745,48.9745,48.8754,48.8824,4300.0
2005-12-19 11:00:00,69.04,69.13,69.03,69.11,4300.0,48.8895,48.9533,48.8824,48.9391,4300.0
2005-12-19 11:30:00,69.09,69.18,69.09,69.09,2700.0,48.9249,48.9887,48.9249,48.9249,2700.0
2005-12-19 12:00:00,69.15,69.17,69.09,69.12,4700.0,48.9674,48.9816,48.9249,48.9462,4700.0
2005-12-19 12:30:00,69.11,69.17,69.09,69.14,4500.0,48.9391,48.9816,48.9249,48.9603,4500.0
2005-12-19 13:00:00,69.14,69.14,68.96,68.99,6500.0,48.9603,48.9603,48.8329,48.8541,6500.0
2005-12-19 13:30:00,69.06,69.06,68.85,68.87,7400.0,48.9037,48.9037,48.755,48.7691,7400.0
2005-12-19 14:00:00,68.91,68.91,68.7,68.7,3100.0,48.7975,48.7975,48.6488,48.6488,3100.0
2005-12-19 14:30:00,68.67,68.77,68.67,68.73,8600.0,48.6275,48.6983,48.6275,48.67,8600.0
2005-12-19 15:00:00,68.69,68.7,68.58,68.62,6700.0,48.6417,48.6488,48.5638,48.5921,6700.0
2005-12-19 15:30:00,68.62,68.66,68.57,68.62,14600.0,48.5921,48.6204,48.5567,48.5921,14600.0
2005-12-19 16:00:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-20 09:30:00,68.69,68.75,68.57,68.7,4900.0,48.6417,48.6842,48.5567,48.6488,4900.0
2005-12-20 10:00:00,68.6,68.64,68.44,68.53,23300.0,48.578,48.6063,48.4646,48.5284,23300.0
2005-12-20 10:30:00,68.49,68.59,68.49,68.58,13100.0,48.5001,48.5709,48.5001,48.5638,13100.0
2005-12-20 11:00:00,68.59,68.65,68.59,68.65,12300.0,48.5709,48.6134,48.5709,48.6134,12300.0
2005-12-20 11:30:00,68.67,68.69,68.67,68.69,200.0,48.6275,48.6417,48.6275,48.6417,200.0
2005-12-20 12:00:00,68.63,68.78,68.62,68.78,6500.0,48.5992,48.7054,48.5921,48.7054,6500.0
2005-12-20 12:30:00,68.77,68.77,68.73,68.77,800.0,48.6983,48.6983,48.67,48.6983,800.0
2005-12-20 13:00:00,68.86,68.86,68.72,68.72,19300.0,48.7621,48.7621,48.6629,48.6629,19300.0
2005-12-20 13:30:00,68.82,68.82,68.7,68.73,3600.0,48.7337,48.7337,48.6488,48.67,3600.0
2005-12-20 14:00:00,68.66,68.73,68.62,68.73,32100.0,48.6204,48.67,48.5921,48.67,32100.0
2005-12-20 14:30:00,68.73,68.74,68.64,68.64,78800.0,48.67,48.6771,48.6063,48.6063,78800.0
2005-12-20 15:00:00,68.69,68.69,68.6,68.6,12400.0,48.6417,48.6417,48.578,48.578,12400.0
2005-12-20 15:30:00,68.55,68.64,68.54,68.64,14500.0,48.5425,48.6063,48.5355,48.6063,14500.0
2005-12-20 16:00:00,68.64,68.64,68.64,68.64,0.0,48.6063,48.6063,48.6063,48.6063,0.0
2005-12-21 09:30:00,68.98,68.98,68.86,68.97,9000.0,48.847,48.847,48.7621,48.84,9000.0
2005-12-21 10:00:00,69.02,69.04,68.95,69.04,3100.0,48.8754,48.8895,48.8258,48.8895,3100.0
2005-12-21 10:30:00,69.08,69.11,69.08,69.11,900.0,48.9179,48.9391,48.9179,48.9391,900.0
2005-12-21 11:00:00,69.15,69.15,69.03,69.09,9700.0,48.9674,48.9674,48.8824,48.9249,9700.0
2005-12-21 11:30:00,69.11,69.12,69.05,69.1,7000.0,48.9391,48.9462,48.8966,48.932,7000.0
2005-12-21 12:00:00,69.1,69.12,69.05,69.12,1300.0,48.932,48.9462,48.8966,48.9462,1300.0
2005-12-21 12:30:00,69.14,69.16,69.1,69.11,3900.0,48.9603,48.9745,48.932,48.9391,3900.0
2005-12-21 13:00:00,69.12,69.12,69.0,69.0,2700.0,48.9462,48.9462,48.8612,48.8612,2700.0
2005-12-21 13:30:00,68.78,68.93,68.78,68.88,3700.0,48.7054,48.8116,48.7054,48.7762,3700.0
2005-12-21 14:00:00,68.88,68.97,68.85,68.96,5200.0,48.7762,48.84,48.755,48.8329,5200.0
2005-12-21 14:30:00,68.91,68.93,68.75,68.76,4700.0,48.7975,48.8116,48.6842,48.6913,4700.0
2005-12-21 15:00:00,68.69,68.75,68.66,68.72,4400.0,48.6417,48.6842,48.6204,48.6629,4400.0
2005-12-21 15:30:00,68.74,68.87,68.71,68.83,12300.0,48.6771,48.7691,48.6558,48.7408,12300.0
2005-12-21 16:00:00,68.77,68.77,68.77,68.77,100.0,48.6983,48.6983,48.6983,48.6983,100.0
2005-12-22 09:30:00,68.7,68.7,68.58,68.58,52700.0,48.8905,48.8905,48.8051,48.8051,52700.0
2005-12-22 10:00:00,68.58,68.61,68.5,68.55,3000.0,48.8051,48.8264,48.7482,48.7837,3000.0
2005-12-22 10:30:00,68.54,68.55,68.5,68.55,2600.0,48.7766,48.7837,48.7482,48.7837,2600.0
2005-12-22 11:00:00,68.61,68.66,68.61,68.66,2700.0,48.8264,48.862,48.8264,48.862,2700.0
2005-12-22 11:30:00,68.69,68.69,68.59,68.66,16000.0,48.8834,48.8834,48.8122,48.862,16000.0
2005-12-22 12:00:00,68.6,68.65,68.55,68.61,8500.0,48.8193,48.8549,48.7837,48.8264,8500.0
2005-12-22 12:30:00,68.55,68.59,68.55,68.59,12700.0,48.7837,48.8122,48.7837,48.8122,12700.0
2005-12-22 13:00:00,68.66,68.67,68.6,68.6,18600.0,48.862,48.8691,48.8193,48.8193,18600.0
2005-12-22 13:30:00,68.6,68.73,68.6,68.73,27800.0,48.8193,48.9118,48.8193,48.9118,27800.0
2005-12-22 14:00:00,68.7,68.74,68.68,68.68,4100.0,48.8905,48.919,48.8763,48.8763,4100.0
2005-12-22 14:30:00,68.7,68.73,68.62,68.69,6200.0,48.8905,48.9118,48.8336,48.8834,6200.0
2005-12-22 15:00:00,68.72,68.78,68.67,68.72,8100.0,48.9047,48.9474,48.8691,48.9047,8100.0
2005-12-22 15:30:00,68.73,68.81,68.73,68.81,20100.0,48.9118,48.9688,48.9118,48.9688,20100.0
2005-12-22 16:00:00,68.81,68.81,68.81,68.81,2500.0,48.9688,48.9688,48.9688,48.9688,2500.0
2005-12-23 09:30:00,68.89,68.9,68.8,68.9,9400.0,49.0257,49.0328,48.9617,49.0328,9400.0
2005-12-23 10:00:00,68.79,68.85,68.79,68.85,8800.0,48.9545,48.9972,48.9545,48.9972,8800.0
2005-12-23 10:30:00,68.74,68.76,68.73,68.73,6300.0,48.919,48.9332,48.9118,48.9118,6300.0
2005-12-23 11:00:00,68.72,68.79,68.68,68.79,2500.0,48.9047,48.9545,48.8763,48.9545,2500.0
2005-12-23 11:30:00,68.79,68.79,68.75,68.76,6400.0,48.9545,48.9545,48.9261,48.9332,6400.0
2005-12-23 12:00:00,68.82,68.82,68.78,68.81,3600.0,48.9759,48.9759,48.9474,48.9688,3600.0
2005-12-23 12:30:00,68.8,68.86,68.8,68.86,16500.0,48.9617,49.0044,48.9617,49.0044,16500.0
2005-12-23 13:00:00,68.86,68.87,68.83,68.86,24000.0,49.0044,49.0115,48.983,49.0044,24000.0
2005-12-23 13:30:00,68.81,68.87,68.81,68.83,3300.0,48.9688,49.0115,48.9688,48.983,3300.0
2005-12-23 14:00:00,68.85,68.86,68.8,68.81,3000.0,48.9972,49.0044,48.9617,48.9688,3000.0
2005-12-23 14:30:00,68.85,68.87,68.8,68.87,4100.0,48.9972,49.0115,48.9617,49.0115,4100.0
2005-12-23 15:00:00,68.88,68.88,68.82,68.86,6300.0,49.0186,49.0186,48.9759,49.0044,6300.0
2005-12-23 15:30:00,68.83,68.87,68.83,68.87,2200.0,48.983,49.0115,48.983,49.0115,2200.0
2005-12-23 16:00:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-27 09:30:00,69.08,69.08,68.93,69.01,7500.0,49.1609,49.1609,49.0542,49.1111,7500.0
2005-12-27 10:00:00,68.98,68.98,68.87,68.87,13700.0,49.0898,49.0898,49.0115,49.0115,13700.0
2005-12-27 10:30:00,68.94,68.94,68.86,68.9,5100.0,49.0613,49.0613,49.0044,49.0328,5100.0
2005-12-27 11:00:00,68.87,68.87,68.76,68.76,10900.0,49.0115,49.0115,48.9332,48.9332,10900.0
2005-12-27 11:30:00,68.68,68.68,68.58,68.61,4000.0,48.8763,48.8763,48.8051,48.8264,4000.0
2005-12-27 12:00:00,68.5,68.51,68.44,68.45,6900.0,48.7482,48.7553,48.7055,48.7126,6900.0
2005-12-27 12:30:00,68.49,68.53,68.43,68.49,6800.0,48.741,48.7695,48.6983,48.741,6800.0
2005-12-27 13:00:00,68.48,68.51,68.32,68.33,4400.0,48.7339,48.7553,48.6201,48.6272,4400.0
2005-12-27 13:30:00,68.33,68.33,68.21,68.21,3500.0,48.6272,48.6272,48.5418,48.5418,3500.0
2005-12-27 14:00:00,68.25,68.35,68.25,68.34,6900.0,48.5702,48.6414,48.5702,48.6343,6900.0
2005-12-27 14:30:00,68.41,68.41,68.3,68.32,3800.0,48.6841,48.6841,48.6058,48.6201,3800.0
2005-12-27 15:00:00,68.34,68.38,68.27,68.36,8800.0,48.6343,48.6628,48.5845,48.6485,8800.0
2005-12-27 15:30:00,68.31,68.37,68.16,68.16,30700.0,48.6129,48.6556,48.5062,48.5062,30700.0
2005-12-27 16:00:00,68.16,68.16,68.16,68.16,0.0,48.5062,48.5062,48.5062,48.5062,0.0
2005-12-28 09:30:00,68.37,68.45,68.32,68.35,12300.0,48.6556,48.7126,48.6201,48.6414,12300.0
2005-12-28 10:00:00,68.38,68.43,68.31,68.32,6100.0,48.6628,48.6983,48.6129,48.6201,6100.0
2005-12-28 10:30:00,68.29,68.33,68.21,68.28,8700.0,48.5987,48.6272,48.5418,48.5916,8700.0
2005-12-28 11:00:00,68.3,68.36,68.27,68.36,1800.0,48.6058,48.6485,48.5845,48.6485,1800.0
2005-12-28 11:30:00,68.36,68.36,68.28,68.29,1500.0,48.6485,48.6485,48.5916,48.5987,1500.0
2005-12-28 12:00:00,68.29,68.37,68.24,68.35,6200.0,48.5987,48.6556,48.5631,48.6414,6200.0
2005-12-28 12:30:00,68.34,68.34,68.25,68.31,60700.0,48.6343,48.6343,48.5702,48.6129,60700.0
2005-12-28 13:00:00,68.31,68.34,68.25,68.25,5600.0,48.6129,48.6343,48.5702,48.5702,5600.0
2005-12-28 13:30:00,68.28,68.38,68.28,68.34,19200.0,48.5916,48.6628,48.5916,48.6343,19200.0
2005-12-28 14:00:00,68.38,68.44,68.37,68.44,2000.0,48.6628,48.7055,48.6556,48.7055,2000.0
2005-12-28 14:30:00,68.44,68.47,68.39,68.39,7200.0,48.7055,48.7268,48.6699,48.6699,7200.0
2005-12-28 15:00:00,68.44,68.47,68.33,68.46,5700.0,48.7055,48.7268,48.6272,48.7197,5700.0
2005-12-28 15:30:00,68.37,68.44,68.29,68.33,7700.0,48.6556,48.7055,48.5987,48.6272,7700.0
2005-12-28 16:00:00,68.33,68.33,68.33,68.33,0.0,48.6272,48.6272,48.6272,48.6272,0.0
2005-12-29 09:30:00,68.38,68.46,68.35,68.36,8300.0,48.6628,48.7197,48.6414,48.6485,8300.0
2005-12-29 10:00:00,68.32,68.37,68.31,68.31,1900.0,48.6201,48.6556,48.6129,48.6129,1900.0
2005-12-29 10:30:00,68.39,68.39,68.25,68.25,22300.0,48.6699,48.6699,48.5702,48.5702,22300.0
2005-12-29 11:00:00,68.44,68.44,68.35,68.37,2500.0,48.7055,48.7055,48.6414,48.6556,2500.0
2005-12-29 11:30:00,68.37,68.42,68.35,68.41,4000.0,48.6556,48.6912,48.6414,48.6841,4000.0
2005-12-29 12:00:00,68.41,68.41,68.32,68.32,4800.0,48.6841,48.6841,48.6201,48.6201,4800.0
2005-12-29 12:30:00,68.28,68.4,68.28,68.4,7200.0,48.5916,48.677,48.5916,48.677,7200.0
2005-12-29 13:00:00,68.4,68.41,68.36,68.36,6400.0,48.677,48.6841,48.6485,48.6485,6400.0
2005-12-29 13:30:00,68.33,68.4,68.32,68.34,6600.0,48.6272,48.677,48.6201,48.6343,6600.0
2005-12-29 14:00:00,68.37,68.44,68.34,68.43,3100.0,48.6556,48.7055,48.6343,48.6983,3100.0
2005-12-29 14:30:00,68.42,68.42,68.34,68.35,6900.0,48.6912,48.6912,48.6343,48.6414,6900.0
2005-12-29 15:00:00,68.34,68.39,68.07,68.15,5600.0,48.6343,48.6699,48.4422,48.4991,5600.0
2005-12-29 15:30:00,68.11,68.19,68.07,68.09,16100.0,48.4706,48.5275,48.4422,48.4564,16100.0
2005-12-29 16:00:00,68.07,68.07,68.07,68.07,5800.0,48.4422,48.4422,48.4422,48.4422,5800.0
2005-12-30 09:30:00,67.93,67.93,67.75,67.89,60800.0,48.3425,48.3425,48.2144,48.3141,60800.0
2005-12-30 10:00:00,67.89,67.89,67.75,67.75,10600.0,48.3141,48.3141,48.2144,48.2144,10600.0
2005-12-30 10:30:00,67.73,67.77,67.73,67.77,3000.0,48.2002,48.2287,48.2002,48.2287,3000.0
2005-12-30 11:00:00,67.75,67.79,67.68,67.79,4400.0,48.2144,48.2429,48.1646,48.2429,4400.0
2005-12-30 11:30:00,67.8,67.8,67.75,67.78,3600.0,48.25,48.25,48.2144,48.2358,3600.0
2005-12-30 12:00:00,67.75,67.76,67.73,67.73,6400.0,48.2144,48.2215,48.2002,48.2002,6400.0
2005-12-30 12:30:00,67.73,67.79,67.7,67.74,2700.0,48.2002,48.2429,48.1788,48.2073,2700.0
2005-12-30 13:00:00,67.7,67.76,67.7,67.72,13200.0,48.1788,48.2215,48.1788,48.1931,13200.0
2005-12-30 13:30:00,67.72,67.82,67.72,67.77,3900.0,48.1931,48.2642,48.1931,48.2287,3900.0
2005-12-30 14:00:00,67.81,67.88,67.81,67.88,2200.0,48.2571,48.3069,48.2571,48.3069,2200.0
2005-12-30 14:30:00,67.76,67.84,67.74,67.84,15600.0,48.2215,48.2785,48.2073,48.2785,15600.0
2005-12-30 15:00:00,67.79,67.91,67.77,67.89,12900.0,48.2429,48.3283,48.2287,48.3141,12900.0
2005-12-30 15:30:00,67.88,67.98,67.79,67.79,64900.0,48.3069,48.3781,48.2429,48.2429,64900.0
2005-12-30 16:00:00,67.74,67.74,67.7,67.7,6300.0,48.2073,48.2073,48.1788,48.1788,6300.0
2006-01-03 09:30:00,68.14,68.14,67.93,67.93,15800.0,48.492,48.492,48.3425,48.3425,15800.0
2006-01-03 10:00:00,67.93,67.93,67.66,67.7,76700.0,48.3425,48.3425,48.1504,48.1788,76700.0
2006-01-03 10:30:00,67.73,67.73,67.6,67.73,48100.0,48.2002,48.2002,48.1077,48.2002,48100.0
2006-01-03 11:00:00,67.7,67.81,67.7,67.75,45500.0,48.1788,48.2571,48.1788,48.2144,45500.0
2006-01-03 11:30:00,67.81,67.88,67.77,67.84,132800.0,48.2571,48.3069,48.2287,48.2785,132800.0
2006-01-03 12:00:00,67.9,67.95,67.88,67.88,47200.0,48.3212,48.3568,48.3069,48.3069,47200.0
2006-01-03 12:30:00,67.84,67.94,67.83,67.91,29000.0,48.2785,48.3496,48.2714,48.3283,29000.0
2006-01-03 13:00:00,67.92,67.93,67.85,67.85,130800.0,48.3354,48.3425,48.2856,48.2856,130800.0
2006-01-03 13:30:00,67.84,67.98,67.78,67.94,12800.0,48.2785,48.3781,48.2358,48.3496,12800.0
2006-01-03 14:00:00,67.93,68.32,67.93,68.3,65400.0,48.3425,48.6201,48.3425,48.6058,65400.0
2006-01-03 14:30:00,68.37,68.53,68.37,68.48,42700.0,48.6556,48.7695,48.6556,48.7339,42700.0
2006-01-03 15:00:00,68.61,68.81,68.61,68.75,14000.0,48.8264,48.9688,48.8264,48.9261,14000.0
2006-01-03 15:30:00,68.9,68.93,68.76,68.79,22900.0,49.0328,49.0542,48.9332,48.9545,22900.0
2006-01-03 16:00:00,68.82,68.9,68.81,68.9,10800.0,48.9759,49.0328,48.9688,49.0328,10800.0
2006-01-04 09:30:00,68.87,69.0,68.79,68.95,23600.0,49.0115,49.104,48.9545,49.0684,23600.0
2006-01-04 10:00:00,68.95,69.09,68.95,69.07,400.0,49.0684,49.168,49.0684,49.1538,400.0
2006-01-04 10:30:00,69.03,69.06,69.0,69.02,43000.0,49.1253,49.1467,49.104,49.1182,43000.0
2006-01-04 11:00:00,69.06,69.09,69.01,69.08,4300.0,49.1467,49.168,49.1111,49.1609,4300.0
2006-01-04 11:30:00,69.08,69.2,69.03,69.2,9300.0,49.1609,49.2463,49.1253,49.2463,9300.0
2006-01-04 12:00:00,69.19,69.23,69.14,69.15,15600.0,49.2392,49.2677,49.2036,49.2107,15600.0
2006-01-04 12:30:00,69.11,69.13,69.04,69.05,5300.0,49.1823,49.1965,49.1325,49.1396,5300.0
2006-01-04 13:00:00,69.04,69.06,68.94,69.03,24300.0,49.1325,49.1467,49.0613,49.1253,24300.0
2006-01-04 13:30:00,69.07,69.07,68.93,69.01,22800.0,49.1538,49.1538,49.0542,49.1111,22800.0
2006-01-04 14:00:00,68.99,69.06,68.88,69.01,8200.0,49.0969,49.1467,49.0186,49.1111,8200.0
2006-01-04 14:30:00,69.0,69.1,69.0,69.08,17000.0,49.104,49.1752,49.104,49.1609,17000.0
2006-01-04 15:00:00,69.05,69.17,69.0,69.17,19600.0,49.1396,49.225,49.104,49.225,19600.0
2006-01-04 15:30:00,69.12,69.24,69.07,69.16,37000.0,49.1894,49.2748,49.1538,49.2179,37000.0
2006-01-04 16:00:00,69.16,69.16,69.16,69.16,0.0,49.2179,49.2179,49.2179,49.2179,0.0
2006-01-05 09:30:00,69.19,69.2,69.09,69.14,9300.0,49.2392,49.2463,49.168,49.2036,9300.0
2006-01-05 10:00:00,69.2,69.32,69.16,69.16,5300.0,49.2463,49.3317,49.2179,49.2179,5300.0
2006-01-05 10:30:00,69.16,69.2,68.98,69.01,15500.0,49.2179,49.2463,49.0898,49.1111,15500.0
2006-01-05 11:00:00,69.03,69.2,69.03,69.15,2200.0,49.1253,49.2463,49.1253,49.2107,2200.0
2006-01-05 11:30:00,69.15,69.24,69.11,69.2,29500.0,49.2107,49.2748,49.1823,49.2463,29500.0
2006-01-05 12:00:00,69.24,69.29,69.2,69.21,3300.0,49.2748,49.3104,49.2463,49.2534,3300.0
2006-01-05 12:30:00,69.23,69.23,69.07,69.07,7300.0,49.2677,49.2677,49.1538,49.1538,7300.0
2006-01-05 13:00:00,69.05,69.15,69.05,69.13,6400.0,49.1396,49.2107,49.1396,49.1965,6400.0
2006-01-05 13:30:00,69.13,69.18,69.1,69.17,3200.0,49.1965,49.2321,49.1752,49.225,3200.0
2006-01-05 14:00:00,69.13,69.16,68.98,68.98,5200.0,49.1965,49.2179,49.0898,49.0898,5200.0
2006-01-05 14:30:00,69.05,69.09,69.02,69.08,4100.0,49.1396,49.168,49.1182,49.1609,4100.0
2006-01-05 15:00:00,69.08,69.16,69.08,69.16,7600.0,49.1609,49.2179,49.1609,49.2179,7600.0
2006-01-05 15:30:00,69.15,69.17,69.11,69.17,15000.0,49.2107,49.225,49.1823,49.225,15000.0
2006-01-05 16:00:00,69.18,69.18,69.18,69.18,1100.0,49.2321,49.2321,49.2321,49.2321,1100.0
2006-01-06 09:30:00,69.68,69.68,69.48,69.52,24100.0,49.5879,49.5879,49.4456,49.474,24100.0
2006-01-06 10:00:00,69.44,69.44,69.32,69.32,26700.0,49.4171,49.4171,49.3317,49.3317,26700.0
2006-01-06 10:30:00,69.39,69.4,69.37,69.38,4600.0,49.3815,49.3886,49.3673,49.3744,4600.0
2006-01-06 11:00:00,69.38,69.55,69.38,69.55,13700.0,49.3744,49.4954,49.3744,49.4954,13700.0
2006-01-06 11:30:00,69.55,69.57,69.48,69.53,6500.0,49.4954,49.5096,49.4456,49.4812,6500.0
2006-01-06 12:00:00,69.53,69.63,69.51,69.58,12600.0,49.4812,49.5523,49.4669,49.5167,12600.0
2006-01-06 12:30:00,69.58,69.65,69.58,69.62,25100.0,49.5167,49.5666,49.5167,49.5452,25100.0
2006-01-06 13:00:00,69.62,69.62,69.55,69.62,27000.0,49.5452,49.5452,49.4954,49.5452,27000.0
2006-01-06 13:30:00,69.63,69.78,69.61,69.75,17200.0,49.5523,49.6591,49.5381,49.6377,17200.0
2006-01-06 14:00:00,69.77,69.85,69.73,69.83,23900.0,49.652,49.7089,49.6235,49.6947,23900.0
2006-01-06 14:30:00,69.8,69.86,69.74,69.86,14000.0,49.6733,49.716,49.6306,49.716,14000.0
2006-01-06 15:00:00,69.87,69.87,69.78,69.87,10900.0,49.7231,49.7231,49.6591,49.7231,10900.0
2006-01-06 15:30:00,69.83,69.83,69.76,69.83,8300.0,49.6947,49.6947,49.6448,49.6947,8300.0
2006-01-06 16:00:00,69.85,69.85,69.85,69.85,100.0,49.7089,49.7089,49.7089,49.7089,100.0
2006-01-09 09:30:00,69.76,69.91,69.76,69.86,190500.0,49.6448,49.7516,49.6448,49.716,190500.0
2006-01-09 10:00:00,69.82,69.9,69.81,69.9,37500.0,49.6875,49.7445,49.6804,49.7445,37500.0
2006-01-09 10:30:00,69.9,69.91,69.86,69.88,16400.0,49.7445,49.7516,49.716,49.7302,16400.0
2006-01-09 11:00:00,69.83,69.9,69.8,69.9,74900.0,49.6947,49.7445,49.6733,49.7445,74900.0
2006-01-09 11:30:00,69.87,69.95,69.87,69.92,11300.0,49.7231,49.7801,49.7231,49.7587,11300.0
2006-01-09 12:00:00,69.92,69.97,69.89,69.89,2000.0,49.7587,49.7943,49.7374,49.7374,2000.0
2006-01-09 12:30:00,69.92,70.04,69.92,69.94,59300.0,49.7587,49.8441,49.7587,49.7729,59300.0
2006-01-09 13:00:00,69.99,70.04,69.97,69.97,22700.0,49.8085,49.8441,49.7943,49.7943,22700.0
2006-01-09 13:30:00,70.03,70.16,70.03,70.16,28600.0,49.837,49.9295,49.837,49.9295,28600.0
2006-01-09 14:00:00,70.08,70.15,70.08,70.11,16400.0,49.8726,49.9224,49.8726,49.8939,16400.0
2006-01-09 14:30:00,70.08,70.08,69.94,69.94,4000.0,49.8726,49.8726,49.7729,49.7729,4000.0
2006-01-09 15:00:00,69.94,70.0,69.91,69.97,11300.0,49.7729,49.8156,49.7516,49.7943,11300.0
2006-01-09 15:30:00,69.97,70.14,69.97,70.06,9200.0,49.7943,49.9153,49.7943,49.8583,9200.0
2006-01-09 16:00:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-01-10 09:30:00,69.82,69.9,69.76,69.8,26000.0,49.6875,49.7445,49.6448,49.6733,26000.0
2006-01-10 10:00:00,69.8,69.92,69.79,69.88,14700.0,49.6733,49.7587,49.6662,49.7302,14700.0
2006-01-10 10:30:00,69.89,69.92,69.85,69.85,9200.0,49.7374,49.7587,49.7089,49.7089,9200.0
2006-01-10 11:00:00,69.85,69.85,69.79,69.84,2400.0,49.7089,49.7089,49.6662,49.7018,2400.0
2006-01-10 11:30:00,69.81,69.97,69.8,69.92,8800.0,49.6804,49.7943,49.6733,49.7587,8800.0
2006-01-10 12:00:00,70.0,70.0,69.96,69.98,3800.0,49.8156,49.8156,49.7872,49.8014,3800.0
2006-01-10 12:30:00,69.93,69.99,69.88,69.94,2300.0,49.7658,49.8085,49.7302,49.7729,2300.0
2006-01-10 13:00:00,69.98,70.13,69.93,70.13,4600.0,49.8014,49.9082,49.7658,49.9082,4600.0
2006-01-10 13:30:00,70.14,70.14,70.02,70.04,3500.0,49.9153,49.9153,49.8299,49.8441,3500.0
2006-01-10 14:00:00,70.02,70.03,69.94,69.94,3400.0,49.8299,49.837,49.7729,49.7729,3400.0
2006-01-10 14:30:00,69.92,69.98,69.86,69.88,29300.0,49.7587,49.8014,49.716,49.7302,29300.0
2006-01-10 15:00:00,69.95,70.04,68.9,70.01,48600.0,49.7801,49.8441,49.0328,49.8228,48600.0
2006-01-10 15:30:00,70.01,70.1,70.0,70.03,30000.0,49.8228,49.8868,49.8156,49.837,30000.0
2006-01-10 16:00:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-01-11 09:30:00,70.13,70.24,70.03,70.04,16800.0,49.9082,49.9864,49.837,49.8441,16800.0
2006-01-11 10:00:00,70.11,70.17,70.05,70.17,900.0,49.8939,49.9366,49.8512,49.9366,900.0
2006-01-11 10:30:00,70.21,70.21,70.0,70.0,4600.0,49.9651,49.9651,49.8156,49.8156,4600.0
2006-01-11 11:00:00,70.08,70.18,70.01,70.18,8700.0,49.8726,49.9437,49.8228,49.9437,8700.0
2006-01-11 11:30:00,70.1,70.24,70.1,70.18,1500.0,49.8868,49.9864,49.8868,49.9437,1500.0
2006-01-11 12:00:00,70.16,70.17,70.09,70.17,2600.0,49.9295,49.9366,49.8797,49.9366,2600.0
2006-01-11 12:30:00,70.21,70.24,70.2,70.23,2600.0,49.9651,49.9864,49.958,49.9793,2600.0
2006-01-11 13:00:00,70.23,70.23,70.1,70.1,40900.0,49.9793,49.9793,49.8868,49.8868,40900.0
2006-01-11 13:30:00,70.13,70.2,70.1,70.1,13800.0,49.9082,49.958,49.8868,49.8868,13800.0
2006-01-11 14:00:00,70.16,70.3,70.16,70.24,8700.0,49.9295,50.0291,49.9295,49.9864,8700.0
2006-01-11 14:30:00,70.27,70.35,70.27,70.33,6700.0,50.0078,50.0647,50.0078,50.0505,6700.0
2006-01-11 15:00:00,70.38,70.4,70.28,70.33,40100.0,50.0861,50.1003,50.0149,50.0505,40100.0
2006-01-11 15:30:00,70.36,70.37,70.32,70.35,11700.0,50.0718,50.0789,50.0434,50.0647,11700.0
2006-01-11 16:00:00,70.36,70.43,70.36,70.43,300.0,50.0718,50.1216,50.0718,50.1216,300.0
2006-01-12 09:30:00,70.29,70.29,70.14,70.2,57400.0,50.022,50.022,49.9153,49.958,57400.0
2006-01-12 10:00:00,70.2,70.27,70.14,70.23,7900.0,49.958,50.0078,49.9153,49.9793,7900.0
2006-01-12 10:30:00,70.27,70.27,70.19,70.27,2100.0,50.0078,50.0078,49.9509,50.0078,2100.0
2006-01-12 11:00:00,70.27,70.27,70.19,70.23,2300.0,50.0078,50.0078,49.9509,49.9793,2300.0
2006-01-12 11:30:00,70.16,70.3,70.16,70.28,5600.0,49.9295,50.0291,49.9295,50.0149,5600.0
2006-01-12 12:00:00,70.28,70.28,70.18,70.18,2200.0,50.0149,50.0149,49.9437,49.9437,2200.0
2006-01-12 12:30:00,70.17,70.27,70.17,70.27,37600.0,49.9366,50.0078,49.9366,50.0078,37600.0
2006-01-12 13:00:00,70.26,70.26,70.22,70.24,3400.0,50.0007,50.0007,49.9722,49.9864,3400.0
2006-01-12 13:30:00,70.24,70.24,70.01,70.11,2400.0,49.9864,49.9864,49.8228,49.8939,2400.0
2006-01-12 14:00:00,70.11,70.11,69.95,70.01,12600.0,49.8939,49.8939,49.7801,49.8228,12600.0
2006-01-12 14:30:00,69.95,69.97,69.92,69.92,11700.0,49.7801,49.7943,49.7587,49.7587,11700.0
2006-01-12 15:00:00,69.95,69.97,69.92,69.92,15300.0,49.7801,49.7943,49.7587,49.7587,15300.0
2006-01-12 15:30:00,69.91,69.95,69.88,69.9,5900.0,49.7516,49.7801,49.7302,49.7445,5900.0
2006-01-12 16:00:00,69.9,70.03,69.9,70.03,800.0,49.7445,49.837,49.7445,49.837,800.0
2006-01-13 09:30:00,69.92,70.06,69.92,69.96,16400.0,49.7587,49.8583,49.7587,49.7872,16400.0
2006-01-13 10:00:00,69.97,70.0,69.85,69.95,54000.0,49.7943,49.8156,49.7089,49.7801,54000.0
2006-01-13 10:30:00,69.9,70.0,69.84,69.99,29600.0,49.7445,49.8156,49.7018,49.8085,29600.0
2006-01-13 11:00:00,69.99,70.06,69.9,70.05,27700.0,49.8085,49.8583,49.7445,49.8512,27700.0
2006-01-13 11:30:00,70.02,70.08,70.0,70.0,1900.0,49.8299,49.8726,49.8156,49.8156,1900.0
2006-01-13 12:00:00,70.01,70.02,69.95,69.95,8900.0,49.8228,49.8299,49.7801,49.7801,8900.0
2006-01-13 12:30:00,69.97,70.01,69.77,69.84,3800.0,49.7943,49.8228,49.652,49.7018,3800.0
2006-01-13 13:00:00,69.86,69.93,69.85,69.93,3000.0,49.716,49.7658,49.7089,49.7658,3000.0
2006-01-13 13:30:00,69.84,69.92,69.78,69.87,8900.0,49.7018,49.7587,49.6591,49.7231,8900.0
2006-01-13 14:00:00,69.86,69.9,69.75,69.86,2700.0,49.716,49.7445,49.6377,49.716,2700.0
2006-01-13 14:30:00,69.85,70.0,69.79,69.98,4800.0,49.7089,49.8156,49.6662,49.8014,4800.0
2006-01-13 15:00:00,69.95,69.96,69.85,69.88,45600.0,49.7801,49.7872,49.7089,49.7302,45600.0
2006-01-13 15:30:00,69.93,70.04,69.93,69.97,1500.0,49.7658,49.8441,49.7658,49.7943,1500.0
2006-01-13 16:00:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-17 09:30:00,69.74,69.81,69.68,69.71,18700.0,49.6306,49.6804,49.5879,49.6093,18700.0
2006-01-17 10:00:00,69.7,69.75,69.63,69.75,6700.0,49.6021,49.6377,49.5523,49.6377,6700.0
2006-01-17 10:30:00,69.75,69.75,69.62,69.69,2700.0,49.6377,49.6377,49.5452,49.595,2700.0
2006-01-17 11:00:00,69.71,69.76,69.66,69.7,6600.0,49.6093,49.6448,49.5737,49.6021,6600.0
2006-01-17 11:30:00,69.66,69.69,69.63,69.69,11500.0,49.5737,49.595,49.5523,49.595,11500.0
2006-01-17 12:00:00,69.66,69.68,69.61,69.61,6600.0,49.5737,49.5879,49.5381,49.5381,6600.0
2006-01-17 12:30:00,69.56,69.64,69.52,69.63,4700.0,49.5025,49.5594,49.474,49.5523,4700.0
2006-01-17 13:00:00,69.61,69.61,69.54,69.57,16900.0,49.5381,49.5381,49.4883,49.5096,16900.0
2006-01-17 13:30:00,69.62,69.62,69.6,69.62,4000.0,49.5452,49.5452,49.531,49.5452,4000.0
2006-01-17 14:00:00,69.76,69.76,69.66,69.66,1200.0,49.6448,49.6448,49.5737,49.5737,1200.0
2006-01-17 14:30:00,69.62,69.76,69.61,69.76,6600.0,49.5452,49.6448,49.5381,49.6448,6600.0
2006-01-17 15:00:00,69.77,69.79,69.7,69.79,5300.0,49.652,49.6662,49.6021,49.6662,5300.0
2006-01-17 15:30:00,69.72,69.76,69.68,69.76,10800.0,49.6164,49.6448,49.5879,49.6448,10800.0
2006-01-17 16:00:00,69.79,69.79,69.79,69.79,1400.0,49.6662,49.6662,49.6662,49.6662,1400.0
2006-01-18 09:30:00,69.39,69.55,69.34,69.44,14500.0,49.3815,49.4954,49.3459,49.4171,14500.0
2006-01-18 10:00:00,69.45,69.68,69.45,69.68,3900.0,49.4242,49.5879,49.4242,49.5879,3900.0
2006-01-18 10:30:00,69.62,69.62,69.55,69.55,3000.0,49.5452,49.5452,49.4954,49.4954,3000.0
2006-01-18 11:00:00,69.53,69.53,69.45,69.52,26600.0,49.4812,49.4812,49.4242,49.474,26600.0
2006-01-18 11:30:00,69.41,69.41,69.32,69.39,14000.0,49.3958,49.3958,49.3317,49.3815,14000.0
2006-01-18 12:00:00,69.33,69.38,69.24,69.24,3400.0,49.3388,49.3744,49.2748,49.2748,3400.0
2006-01-18 12:30:00,69.29,69.36,69.29,69.36,1500.0,49.3104,49.3602,49.3104,49.3602,1500.0
2006-01-18 13:00:00,69.36,69.36,69.2,69.23,2700.0,49.3602,49.3602,49.2463,49.2677,2700.0
2006-01-18 13:30:00,69.14,69.29,69.13,69.29,10100.0,49.2036,49.3104,49.1965,49.3104,10100.0
2006-01-18 14:00:00,69.26,69.5,69.26,69.49,7500.0,49.289,49.4598,49.289,49.4527,7500.0
2006-01-18 14:30:00,69.49,69.49,69.28,69.35,4100.0,49.4527,49.4527,49.3032,49.3531,4100.0
2006-01-18 15:00:00,69.34,69.42,69.28,69.42,7300.0,49.3459,49.4029,49.3032,49.4029,7300.0
2006-01-18 15:30:00,69.44,69.57,69.44,69.46,37100.0,49.4171,49.5096,49.4171,49.4313,37100.0
2006-01-18 16:00:00,69.51,69.57,69.4,69.57,700.0,49.4669,49.5096,49.3886,49.5096,700.0
2006-01-19 09:30:00,69.71,69.75,69.63,69.65,12400.0,49.6093,49.6377,49.5523,49.5666,12400.0
2006-01-19 10:00:00,69.67,69.68,69.61,69.64,1500.0,49.5808,49.5879,49.5381,49.5594,1500.0
2006-01-19 10:30:00,69.62,69.68,69.57,69.6,7900.0,49.5452,49.5879,49.5096,49.531,7900.0
2006-01-19 11:00:00,69.61,69.61,69.5,69.55,4400.0,49.5381,49.5381,49.4598,49.4954,4400.0
2006-01-19 11:30:00,69.56,69.69,69.56,69.69,88500.0,49.5025,49.595,49.5025,49.595,88500.0
2006-01-19 12:00:00,69.68,69.77,69.68,69.76,1900.0,49.5879,49.652,49.5879,49.6448,1900.0
2006-01-19 12:30:00,69.78,69.87,69.76,69.83,10100.0,49.6591,49.7231,49.6448,49.6947,10100.0
2006-01-19 13:00:00,69.92,69.95,69.88,69.91,4000.0,49.7587,49.7801,49.7302,49.7516,4000.0
2006-01-19 13:30:00,69.94,70.04,69.92,70.04,2900.0,49.7729,49.8441,49.7587,49.8441,2900.0
2006-01-19 14:00:00,69.99,70.05,69.94,69.94,4900.0,49.8085,49.8512,49.7729,49.7729,4900.0
2006-01-19 14:30:00,69.96,69.96,69.85,69.95,14700.0,49.7872,49.7872,49.7089,49.7801,14700.0
2006-01-19 15:00:00,69.98,69.98,69.78,69.84,13900.0,49.8014,49.8014,49.6591,49.7018,13900.0
2006-01-19 15:30:00,69.88,69.91,69.82,69.82,15300.0,49.7302,49.7516,49.6875,49.6875,15300.0
2006-01-19 16:00:00,69.82,69.82,69.82,69.82,600.0,49.6875,49.6875,49.6875,49.6875,600.0
2006-01-20 09:30:00,69.83,69.83,69.65,69.65,6600.0,49.6947,49.6947,49.5666,49.5666,6600.0
2006-01-20 10:00:00,69.64,69.64,69.55,69.59,3500.0,49.5594,49.5594,49.4954,49.5239,3500.0
2006-01-20 10:30:00,69.43,69.43,69.26,69.32,3000.0,49.41,49.41,49.289,49.3317,3000.0
2006-01-20 11:00:00,69.23,69.36,69.19,69.29,32400.0,49.2677,49.3602,49.2392,49.3104,32400.0
2006-01-20 11:30:00,69.21,69.83,68.95,68.95,16100.0,49.2534,49.6947,49.0684,49.0684,16100.0
2006-01-20 12:00:00,69.09,69.16,69.02,69.16,3100.0,49.168,49.2179,49.1182,49.2179,3100.0
2006-01-20 12:30:00,69.1,69.1,68.91,68.91,5900.0,49.1752,49.1752,49.0399,49.0399,5900.0
2006-01-20 13:00:00,68.92,68.99,68.81,68.91,18400.0,49.0471,49.0969,48.9688,49.0399,18400.0
2006-01-20 13:30:00,68.84,68.9,68.75,68.78,4600.0,48.9901,49.0328,48.9261,48.9474,4600.0
2006-01-20 14:00:00,68.73,68.88,68.73,68.88,13900.0,48.9118,49.0186,48.9118,49.0186,13900.0
2006-01-20 14:30:00,68.89,68.92,68.7,68.7,13100.0,49.0257,49.0471,48.8905,48.8905,13100.0
2006-01-20 15:00:00,68.72,68.85,68.64,68.7,21800.0,48.9047,48.9972,48.8478,48.8905,21800.0
2006-01-20 15:30:00,68.66,68.76,68.51,68.57,27700.0,48.862,48.9332,48.7553,48.798,27700.0
2006-01-20 16:00:00,68.57,68.57,68.57,68.57,0.0,48.798,48.798,48.798,48.798,0.0
2006-01-23 09:30:00,68.68,68.75,68.55,68.59,13800.0,48.8763,48.9261,48.7837,48.8122,13800.0
2006-01-23 10:00:00,68.57,68.68,68.54,68.67,16900.0,48.798,48.8763,48.7766,48.8691,16900.0
2006-01-23 10:30:00,68.63,68.79,68.63,68.79,7200.0,48.8407,48.9545,48.8407,48.9545,7200.0
2006-01-23 11:00:00,68.73,68.82,68.72,68.82,21700.0,48.9118,48.9759,48.9047,48.9759,21700.0
2006-01-23 11:30:00,68.82,68.92,68.82,68.9,9500.0,48.9759,49.0471,48.9759,49.0328,9500.0
2006-01-23 12:00:00,68.89,68.89,68.7,68.7,37100.0,49.0257,49.0257,48.8905,48.8905,37100.0
2006-01-23 12:30:00,68.67,68.69,68.6,68.65,4000.0,48.8691,48.8834,48.8193,48.8549,4000.0
2006-01-23 13:00:00,68.65,68.74,68.64,68.7,3200.0,48.8549,48.919,48.8478,48.8905,3200.0
2006-01-23 13:30:00,68.79,68.8,68.73,68.74,4900.0,48.9545,48.9617,48.9118,48.919,4900.0
2006-01-23 14:00:00,68.7,68.75,68.62,68.69,8700.0,48.8905,48.9261,48.8336,48.8834,8700.0
2006-01-23 14:30:00,68.69,68.75,68.6,68.75,50300.0,48.8834,48.9261,48.8193,48.9261,50300.0
2006-01-23 15:00:00,68.71,68.82,68.67,68.76,15200.0,48.8976,48.9759,48.8691,48.9332,15200.0
2006-01-23 15:30:00,68.76,68.78,68.62,68.72,31000.0,48.9332,48.9474,48.8336,48.9047,31000.0
2006-01-23 16:00:00,68.69,68.7,68.68,68.7,700.0,48.8834,48.8905,48.8763,48.8905,700.0
2006-01-24 09:30:00,68.95,69.1,68.94,69.1,10100.0,49.0684,49.1752,49.0613,49.1752,10100.0
2006-01-24 10:00:00,69.07,69.1,69.0,69.0,14700.0,49.1538,49.1752,49.104,49.104,14700.0
2006-01-24 10:30:00,68.97,69.0,68.89,68.89,16600.0,49.0826,49.104,49.0257,49.0257,16600.0
2006-01-24 11:00:00,68.9,68.91,68.8,68.91,7000.0,49.0328,49.0399,48.9617,49.0399,7000.0
2006-01-24 11:30:00,68.92,68.96,68.86,68.86,18100.0,49.0471,49.0755,49.0044,49.0044,18100.0
2006-01-24 12:00:00,68.94,68.98,68.78,68.83,6400.0,49.0613,49.0898,48.9474,48.983,6400.0
2006-01-24 12:30:00,68.85,68.9,68.79,68.88,9900.0,48.9972,49.0328,48.9545,49.0186,9900.0
2006-01-24 13:00:00,68.88,68.9,68.78,68.86,9600.0,49.0186,49.0328,48.9474,49.0044,9600.0
2006-01-24 13:30:00,68.87,69.05,68.85,69.05,8800.0,49.0115,49.1396,48.9972,49.1396,8800.0
2006-01-24 14:00:00,69.08,69.18,69.03,69.05,13000.0,49.1609,49.2321,49.1253,49.1396,13000.0
2006-01-24 14:30:00,69.09,69.1,68.9,68.95,58100.0,49.168,49.1752,49.0328,49.0684,58100.0
2006-01-24 15:00:00,68.92,68.99,68.89,68.94,29600.0,49.0471,49.0969,49.0257,49.0613,29600.0
2006-01-24 15:30:00,68.96,69.0,68.94,68.96,11600.0,49.0755,49.104,49.0613,49.0755,11600.0
2006-01-24 16:00:00,68.89,68.95,68.89,68.89,500.0,49.0257,49.0684,49.0257,49.0257,500.0
2006-01-25 09:30:00,69.01,69.17,69.0,69.17,11600.0,49.1111,49.225,49.104,49.225,11600.0
2006-01-25 10:00:00,69.08,69.16,68.77,68.77,45600.0,49.1609,49.2179,48.9403,48.9403,45600.0
2006-01-25 10:30:00,68.85,68.98,68.81,68.97,78600.0,48.9972,49.0898,48.9688,49.0826,78600.0
2006-01-25 11:00:00,68.98,69.1,68.95,68.96,31100.0,49.0898,49.1752,49.0684,49.0755,31100.0
2006-01-25 11:30:00,69.08,69.08,68.78,68.78,5900.0,49.1609,49.1609,48.9474,48.9474,5900.0
2006-01-25 12:00:00,68.79,68.88,68.75,68.75,11600.0,48.9545,49.0186,48.9261,48.9261,11600.0
2006-01-25 12:30:00,68.66,68.89,68.66,68.74,9300.0,48.862,49.0257,48.862,48.919,9300.0
2006-01-25 13:00:00,68.89,68.95,68.8,68.82,7500.0,49.0257,49.0684,48.9617,48.9759,7500.0
2006-01-25 13:30:00,68.83,68.84,68.66,68.74,10700.0,48.983,48.9901,48.862,48.919,10700.0
2006-01-25 14:00:00,68.71,68.79,68.69,68.72,8400.0,48.8976,48.9545,48.8834,48.9047,8400.0
2006-01-25 14:30:00,68.67,68.69,68.53,68.56,16600.0,48.8691,48.8834,48.7695,48.7909,16600.0
2006-01-25 15:00:00,68.58,68.61,68.53,68.58,15800.0,48.8051,48.8264,48.7695,48.8051,15800.0
2006-01-25 15:30:00,68.66,68.81,68.6,68.81,10900.0,48.862,48.9688,48.8193,48.9688,10900.0
2006-01-25 16:00:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2006-01-26 09:30:00,69.27,69.27,69.09,69.12,12400.0,49.2961,49.2961,49.168,49.1894,12400.0
2006-01-26 10:00:00,69.25,69.25,69.03,69.03,4300.0,49.2819,49.2819,49.1253,49.1253,4300.0
2006-01-26 10:30:00,69.04,69.12,68.93,69.1,7100.0,49.1325,49.1894,49.0542,49.1752,7100.0
2006-01-26 11:00:00,69.11,69.15,69.03,69.15,5800.0,49.1823,49.2107,49.1253,49.2107,5800.0
2006-01-26 11:30:00,69.14,69.35,69.12,69.35,4100.0,49.2036,49.3531,49.1894,49.3531,4100.0
2006-01-26 12:00:00,69.35,69.35,69.28,69.28,2800.0,49.3531,49.3531,49.3032,49.3032,2800.0
2006-01-26 12:30:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 13:00:00,69.23,69.24,69.15,69.15,6700.0,49.2677,49.2748,49.2107,49.2107,6700.0
2006-01-26 13:30:00,69.16,69.2,69.09,69.19,13500.0,49.2179,49.2463,49.168,49.2392,13500.0
2006-01-26 14:00:00,69.19,69.22,69.09,69.21,4900.0,49.2392,49.2605,49.168,49.2534,4900.0
2006-01-26 14:30:00,69.17,69.36,69.14,69.36,21800.0,49.225,49.3602,49.2036,49.3602,21800.0
2006-01-26 15:00:00,69.3,69.38,69.28,69.38,12200.0,49.3175,49.3744,49.3032,49.3744,12200.0
2006-01-26 15:30:00,69.32,69.32,69.2,69.25,45000.0,49.3317,49.3317,49.2463,49.2819,45000.0
2006-01-26 16:00:00,69.23,69.23,69.23,69.23,100.0,49.2677,49.2677,49.2677,49.2677,100.0
2006-01-27 09:30:00,69.46,69.58,69.29,69.58,19900.0,49.4313,49.5167,49.3104,49.5167,19900.0
2006-01-27 10:00:00,69.61,69.92,69.61,69.84,20000.0,49.5381,49.7587,49.5381,49.7018,20000.0
2006-01-27 10:30:00,69.8,69.84,69.74,69.83,68900.0,49.6733,49.7018,49.6306,49.6947,68900.0
2006-01-27 11:00:00,69.8,69.8,69.72,69.8,18900.0,49.6733,49.6733,49.6164,49.6733,18900.0
2006-01-27 11:30:00,69.81,69.87,69.75,69.87,14800.0,49.6804,49.7231,49.6377,49.7231,14800.0
2006-01-27 12:00:00,69.85,69.92,69.81,69.86,15100.0,49.7089,49.7587,49.6804,49.716,15100.0
2006-01-27 12:30:00,69.88,69.89,69.84,69.86,8400.0,49.7302,49.7374,49.7018,49.716,8400.0
2006-01-27 13:00:00,69.87,69.87,69.69,69.69,7100.0,49.7231,49.7231,49.595,49.595,7100.0
2006-01-27 13:30:00,69.71,69.72,69.55,69.63,23800.0,49.6093,49.6164,49.4954,49.5523,23800.0
2006-01-27 14:00:00,69.73,69.76,69.63,69.73,18800.0,49.6235,49.6448,49.5523,49.6235,18800.0
2006-01-27 14:30:00,69.74,69.76,69.62,69.73,18800.0,49.6306,49.6448,49.5452,49.6235,18800.0
2006-01-27 15:00:00,69.75,69.85,69.73,69.78,27100.0,49.6377,49.7089,49.6235,49.6591,27100.0
2006-01-27 15:30:00,69.8,69.84,69.75,69.77,13400.0,49.6733,49.7018,49.6377,49.652,13400.0
2006-01-27 16:00:00,69.79,69.8,69.79,69.8,1500.0,49.6662,49.6733,49.6662,49.6733,1500.0
2006-01-30 09:30:00,69.9,69.94,69.8,69.84,6800.0,49.7445,49.7729,49.6733,49.7018,6800.0
2006-01-30 10:00:00,69.84,69.91,69.82,69.85,8100.0,49.7018,49.7516,49.6875,49.7089,8100.0
2006-01-30 10:30:00,69.8,69.89,69.8,69.82,17700.0,49.6733,49.7374,49.6733,49.6875,17700.0
2006-01-30 11:00:00,69.87,69.87,69.84,69.87,2100.0,49.7231,49.7231,49.7018,49.7231,2100.0
2006-01-30 11:30:00,69.82,69.88,69.78,69.8,3900.0,49.6875,49.7302,49.6591,49.6733,3900.0
2006-01-30 12:00:00,69.83,69.94,69.82,69.93,6200.0,49.6947,49.7729,49.6875,49.7658,6200.0
2006-01-30 12:30:00,69.88,70.02,69.87,69.96,2400.0,49.7302,49.8299,49.7231,49.7872,2400.0
2006-01-30 13:00:00,69.96,69.98,69.9,69.92,9100.0,49.7872,49.8014,49.7445,49.7587,9100.0
2006-01-30 13:30:00,69.92,69.99,69.92,69.99,9800.0,49.7587,49.8085,49.7587,49.8085,9800.0
2006-01-30 14:00:00,69.95,69.96,69.93,69.95,5500.0,49.7801,49.7872,49.7658,49.7801,5500.0
2006-01-30 14:30:00,69.95,69.99,69.95,69.99,3700.0,49.7801,49.8085,49.7801,49.8085,3700.0
2006-01-30 15:00:00,69.94,69.96,69.81,69.84,16500.0,49.7729,49.7872,49.6804,49.7018,16500.0
2006-01-30 15:30:00,69.82,69.89,69.82,69.89,53000.0,49.6875,49.7374,49.6875,49.7374,53000.0
2006-01-30 16:00:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-31 09:30:00,69.81,69.81,69.68,69.72,9100.0,49.6804,49.6804,49.5879,49.6164,9100.0
2006-01-31 10:00:00,69.72,69.72,69.58,69.64,59100.0,49.6164,49.6164,49.5167,49.5594,59100.0
2006-01-31 10:30:00,69.64,69.68,69.58,69.68,12200.0,49.5594,49.5879,49.5167,49.5879,12200.0
2006-01-31 11:00:00,69.66,69.68,69.57,69.67,10200.0,49.5737,49.5879,49.5096,49.5808,10200.0
2006-01-31 11:30:00,69.59,69.73,69.58,69.58,27100.0,49.5239,49.6235,49.5167,49.5167,27100.0
2006-01-31 12:00:00,69.59,69.68,69.58,69.6,28600.0,49.5239,49.5879,49.5167,49.531,28600.0
2006-01-31 12:30:00,69.68,69.68,69.59,69.63,10600.0,49.5879,49.5879,49.5239,49.5523,10600.0
2006-01-31 13:00:00,69.63,69.71,69.59,69.59,4200.0,49.5523,49.6093,49.5239,49.5239,4200.0
2006-01-31 13:30:00,69.59,69.8,69.59,69.76,4100.0,49.5239,49.6733,49.5239,49.6448,4100.0
2006-01-31 14:00:00,69.77,69.8,69.51,69.63,7300.0,49.652,49.6733,49.4669,49.5523,7300.0
2006-01-31 14:30:00,69.57,69.77,69.54,69.77,12800.0,49.5096,49.652,49.4883,49.652,12800.0
2006-01-31 15:00:00,69.82,69.86,69.78,69.82,139700.0,49.6875,49.716,49.6591,49.6875,139700.0
2006-01-31 15:30:00,69.86,69.86,69.7,69.7,80600.0,49.716,49.716,49.6021,49.6021,80600.0
2006-01-31 16:00:00,69.54,69.54,69.5,69.5,14400.0,49.4883,49.4883,49.4598,49.4598,14400.0
2006-02-01 09:30:00,69.68,69.69,69.55,69.62,5600.0,49.5879,49.595,49.4954,49.5452,5600.0
2006-02-01 10:00:00,69.58,69.61,69.5,69.61,600.0,49.5167,49.5381,49.4598,49.5381,600.0
2006-02-01 10:30:00,69.82,69.82,69.64,69.68,5300.0,49.6875,49.6875,49.5594,49.5879,5300.0
2006-02-01 11:00:00,69.71,69.8,69.62,69.62,4100.0,49.6093,49.6733,49.5452,49.5452,4100.0
2006-02-01 11:30:00,69.63,69.73,69.63,69.73,10300.0,49.5523,49.6235,49.5523,49.6235,10300.0
2006-02-01 12:00:00,69.69,69.79,69.64,69.76,3500.0,49.595,49.6662,49.5594,49.6448,3500.0
2006-02-01 12:30:00,69.8,69.8,69.7,69.71,8800.0,49.6733,49.6733,49.6021,49.6093,8800.0
2006-02-01 13:00:00,69.71,69.71,69.6,69.67,1700.0,49.6093,49.6093,49.531,49.5808,1700.0
2006-02-01 13:30:00,69.55,69.65,69.53,69.61,4800.0,49.4954,49.5666,49.4812,49.5381,4800.0
2006-02-01 14:00:00,69.67,69.7,69.61,69.64,9300.0,49.5808,49.6021,49.5381,49.5594,9300.0
2006-02-01 14:30:00,69.64,69.71,69.62,69.63,19500.0,49.5594,49.6093,49.5452,49.5523,19500.0
2006-02-01 15:00:00,69.71,69.78,69.64,69.71,10200.0,49.6093,49.6591,49.5594,49.6093,10200.0
2006-02-01 15:30:00,69.71,69.82,69.7,69.75,15000.0,49.6093,49.6875,49.6021,49.6377,15000.0
2006-02-01 16:00:00,69.73,69.85,69.73,69.85,85700.0,49.6235,49.7089,49.6235,49.7089,85700.0
2006-02-02 09:30:00,69.68,69.76,69.66,69.66,13700.0,49.5879,49.6448,49.5737,49.5737,13700.0
2006-02-02 10:00:00,69.68,69.75,69.65,69.71,2100.0,49.5879,49.6377,49.5666,49.6093,2100.0
2006-02-02 10:30:00,69.63,69.63,69.43,69.44,2000.0,49.5523,49.5523,49.41,49.4171,2000.0
2006-02-02 11:00:00,69.3,69.32,69.04,69.04,2800.0,49.3175,49.3317,49.1325,49.1325,2800.0
2006-02-02 11:30:00,69.1,69.27,69.1,69.22,6800.0,49.1752,49.2961,49.1752,49.2605,6800.0
2006-02-02 12:00:00,69.24,69.31,69.24,69.26,3000.0,49.2748,49.3246,49.2748,49.289,3000.0
2006-02-02 12:30:00,69.17,69.34,69.17,69.25,11200.0,49.225,49.3459,49.225,49.2819,11200.0
2006-02-02 13:00:00,69.19,69.26,69.18,69.2,3700.0,49.2392,49.289,49.2321,49.2463,3700.0
2006-02-02 13:30:00,69.12,69.22,69.06,69.17,5700.0,49.1894,49.2605,49.1467,49.225,5700.0
2006-02-02 14:00:00,69.17,69.23,69.1,69.15,6400.0,49.225,49.2677,49.1752,49.2107,6400.0
2006-02-02 14:30:00,69.17,69.26,69.12,69.22,2600.0,49.225,49.289,49.1894,49.2605,2600.0
2006-02-02 15:00:00,69.03,69.24,69.03,69.2,3000.0,49.1253,49.2748,49.1253,49.2463,3000.0
2006-02-02 15:30:00,69.22,69.28,69.18,69.24,6100.0,49.2605,49.3032,49.2321,49.2748,6100.0
2006-02-02 16:00:00,69.26,69.26,69.26,69.26,200.0,49.289,49.289,49.289,49.289,200.0
2006-02-03 09:30:00,68.87,68.93,68.7,68.7,4600.0,49.0115,49.0542,48.8905,48.8905,4600.0
2006-02-03 10:00:00,68.7,68.82,68.7,68.82,2800.0,48.8905,48.9759,48.8905,48.9759,2800.0
2006-02-03 10:30:00,68.67,68.86,68.67,68.86,600.0,48.8691,49.0044,48.8691,49.0044,600.0
2006-02-03 11:00:00,68.84,68.9,68.81,68.89,2000.0,48.9901,49.0328,48.9688,49.0257,2000.0
2006-02-03 11:30:00,68.89,69.07,68.87,69.01,2700.0,49.0257,49.1538,49.0115,49.1111,2700.0
2006-02-03 12:00:00,68.95,68.97,68.87,68.87,1600.0,49.0684,49.0826,49.0115,49.0115,1600.0
2006-02-03 12:30:00,68.9,68.98,68.88,68.98,21100.0,49.0328,49.0898,49.0186,49.0898,21100.0
2006-02-03 13:00:00,69.0,69.21,69.0,69.11,1500.0,49.104,49.2534,49.104,49.1823,1500.0
2006-02-03 13:30:00,69.15,69.22,69.05,69.05,4100.0,49.2107,49.2605,49.1396,49.1396,4100.0
2006-02-03 14:00:00,69.08,69.1,68.84,68.93,6900.0,49.1609,49.1752,48.9901,49.0542,6900.0
2006-02-03 14:30:00,68.95,68.97,68.94,68.94,1100.0,49.0684,49.0826,49.0613,49.0613,1100.0
2006-02-03 15:00:00,68.89,69.0,68.88,68.88,6300.0,49.0257,49.104,49.0186,49.0186,6300.0
2006-02-03 15:30:00,68.78,68.86,68.72,68.78,12500.0,48.9474,49.0044,48.9047,48.9474,12500.0
2006-02-03 16:00:00,68.78,68.78,68.78,68.78,0.0,48.9474,48.9474,48.9474,48.9474,0.0
2006-02-06 09:30:00,68.92,69.0,68.89,68.97,5500.0,49.0471,49.104,49.0257,49.0826,5500.0
2006-02-06 10:00:00,68.9,68.9,68.8,68.8,91600.0,49.0328,49.0328,48.9617,48.9617,91600.0
2006-02-06 10:30:00,68.85,68.9,68.85,68.85,700.0,48.9972,49.0328,48.9972,48.9972,700.0
2006-02-06 11:00:00,68.88,68.96,68.82,68.88,10100.0,49.0186,49.0755,48.9759,49.0186,10100.0
2006-02-06 11:30:00,68.87,68.9,68.86,68.9,14500.0,49.0115,49.0328,49.0044,49.0328,14500.0
2006-02-06 12:00:00,68.9,68.97,68.86,68.89,41400.0,49.0328,49.0826,49.0044,49.0257,41400.0
2006-02-06 12:30:00,68.8,68.86,68.8,68.82,6800.0,48.9617,49.0044,48.9617,48.9759,6800.0
2006-02-06 13:00:00,68.84,68.93,68.84,68.93,1500.0,48.9901,49.0542,48.9901,49.0542,1500.0
2006-02-06 13:30:00,68.94,68.94,68.84,68.87,20100.0,49.0613,49.0613,48.9901,49.0115,20100.0
2006-02-06 14:00:00,68.8,68.8,68.66,68.77,9800.0,48.9617,48.9617,48.862,48.9403,9800.0
2006-02-06 14:30:00,68.76,68.83,68.75,68.83,2700.0,48.9332,48.983,48.9261,48.983,2700.0
2006-02-06 15:00:00,68.81,68.91,68.81,68.91,46200.0,48.9688,49.0399,48.9688,49.0399,46200.0
2006-02-06 15:30:00,68.85,68.97,68.8,68.87,13600.0,48.9972,49.0826,48.9617,49.0115,13600.0
2006-02-06 16:00:00,68.86,68.87,68.83,68.87,400.0,49.0044,49.0115,48.983,49.0115,400.0
2006-02-07 09:30:00,68.84,68.96,68.71,68.8,2000.0,48.9901,49.0755,48.8976,48.9617,2000.0
2006-02-07 10:00:00,68.87,68.87,68.6,68.6,400.0,49.0115,49.0115,48.8193,48.8193,400.0
2006-02-07 10:30:00,68.59,68.63,68.51,68.63,2100.0,48.8122,48.8407,48.7553,48.8407,2100.0
2006-02-07 11:00:00,68.55,68.76,68.55,68.76,5400.0,48.7837,48.9332,48.7837,48.9332,5400.0
2006-02-07 11:30:00,68.78,68.78,68.65,68.7,4700.0,48.9474,48.9474,48.8549,48.8905,4700.0
2006-02-07 12:00:00,68.68,68.68,68.5,68.54,4400.0,48.8763,48.8763,48.7482,48.7766,4400.0
2006-02-07 12:30:00,68.59,68.59,68.55,68.55,200.0,48.8122,48.8122,48.7837,48.7837,200.0
2006-02-07 13:00:00,68.55,68.55,68.32,68.44,6500.0,48.7837,48.7837,48.6201,48.7055,6500.0
2006-02-07 13:30:00,68.39,68.39,68.35,68.38,1200.0,48.6699,48.6699,48.6414,48.6628,1200.0
2006-02-07 14:00:00,68.42,68.48,68.36,68.48,3800.0,48.6912,48.7339,48.6485,48.7339,3800.0
2006-02-07 14:30:00,68.41,68.41,68.29,68.34,5900.0,48.6841,48.6841,48.5987,48.6343,5900.0
2006-02-07 15:00:00,68.31,68.34,68.26,68.31,5600.0,48.6129,48.6343,48.5774,48.6129,5600.0
2006-02-07 15:30:00,68.31,68.37,68.29,68.29,400.0,48.6129,48.6556,48.5987,48.5987,400.0
2006-02-07 16:00:00,68.29,68.29,68.29,68.29,0.0,48.5987,48.5987,48.5987,48.5987,0.0
2006-02-08 09:30:00,68.61,68.61,68.42,68.43,5200.0,48.8264,48.8264,48.6912,48.6983,5200.0
2006-02-08 10:00:00,68.4,68.54,68.36,68.54,2300.0,48.677,48.7766,48.6485,48.7766,2300.0
2006-02-08 10:30:00,68.58,68.58,68.42,68.42,2300.0,48.8051,48.8051,48.6912,48.6912,2300.0
2006-02-08 11:00:00,68.44,68.46,68.43,68.46,2100.0,48.7055,48.7197,48.6983,48.7197,2100.0
2006-02-08 11:30:00,68.5,68.5,68.47,68.5,14800.0,48.7482,48.7482,48.7268,48.7482,14800.0
2006-02-08 12:00:00,68.59,68.63,68.59,68.63,1100.0,48.8122,48.8407,48.8122,48.8407,1100.0
2006-02-08 12:30:00,68.61,68.7,68.61,68.69,1200.0,48.8264,48.8905,48.8264,48.8834,1200.0
2006-02-08 13:00:00,68.68,68.7,68.57,68.61,2900.0,48.8763,48.8905,48.798,48.8264,2900.0
2006-02-08 13:30:00,68.58,68.62,68.56,68.62,2600.0,48.8051,48.8336,48.7909,48.8336,2600.0
2006-02-08 14:00:00,68.68,68.68,68.52,68.57,45000.0,48.8763,48.8763,48.7624,48.798,45000.0
2006-02-08 14:30:00,68.6,68.69,68.55,68.68,66700.0,48.8193,48.8834,48.7837,48.8763,66700.0
2006-02-08 15:00:00,68.62,68.89,68.61,68.82,7700.0,48.8336,49.0257,48.8264,48.9759,7700.0
2006-02-08 15:30:00,68.84,68.92,68.8,68.87,7800.0,48.9901,49.0471,48.9617,49.0115,7800.0
2006-02-08 16:00:00,68.82,68.82,68.82,68.82,100.0,48.9759,48.9759,48.9759,48.9759,100.0
2006-02-09 09:30:00,68.93,69.18,68.93,69.12,10100.0,49.0542,49.2321,49.0542,49.1894,10100.0
2006-02-09 10:00:00,69.29,69.29,69.18,69.21,6800.0,49.3104,49.3104,49.2321,49.2534,6800.0
2006-02-09 10:30:00,69.23,69.24,69.19,69.21,3500.0,49.2677,49.2748,49.2392,49.2534,3500.0
2006-02-09 11:00:00,69.22,69.22,69.18,69.18,200.0,49.2605,49.2605,49.2321,49.2321,200.0
2006-02-09 11:30:00,69.2,69.25,69.16,69.21,13600.0,49.2463,49.2819,49.2179,49.2534,13600.0
2006-02-09 12:00:00,69.2,69.25,69.19,69.25,48600.0,49.2463,49.2819,49.2392,49.2819,48600.0
2006-02-09 12:30:00,69.3,69.34,69.3,69.34,500.0,49.3175,49.3459,49.3175,49.3459,500.0
2006-02-09 13:00:00,69.24,69.35,69.16,69.16,1700.0,49.2748,49.3531,49.2179,49.2179,1700.0
2006-02-09 13:30:00,69.16,69.28,69.16,69.26,3300.0,49.2179,49.3032,49.2179,49.289,3300.0
2006-02-09 14:00:00,69.25,69.25,69.07,69.07,5400.0,49.2819,49.2819,49.1538,49.1538,5400.0
2006-02-09 14:30:00,69.05,69.12,69.02,69.06,3700.0,49.1396,49.1894,49.1182,49.1467,3700.0
2006-02-09 15:00:00,69.06,69.06,68.91,68.97,20300.0,49.1467,49.1467,49.0399,49.0826,20300.0
2006-02-09 15:30:00,68.85,68.86,68.77,68.81,7700.0,48.9972,49.0044,48.9403,48.9688,7700.0
2006-02-09 16:00:00,68.76,68.76,68.76,68.76,500.0,48.9332,48.9332,48.9332,48.9332,500.0
2006-02-10 09:30:00,68.69,68.85,68.61,68.74,9600.0,48.8834,48.9972,48.8264,48.919,9600.0
2006-02-10 10:00:00,68.72,68.72,68.55,68.57,1400.0,48.9047,48.9047,48.7837,48.798,1400.0
2006-02-10 10:30:00,68.57,68.57,68.35,68.37,13600.0,48.798,48.798,48.6414,48.6556,13600.0
2006-02-10 11:00:00,68.37,68.49,68.29,68.49,84900.0,48.6556,48.741,48.5987,48.741,84900.0
2006-02-10 11:30:00,68.34,68.55,68.34,68.43,4800.0,48.6343,48.7837,48.6343,48.6983,4800.0
2006-02-10 12:00:00,68.5,68.68,68.47,68.56,6500.0,48.7482,48.8763,48.7268,48.7909,6500.0
2006-02-10 12:30:00,68.6,68.63,68.57,68.57,3200.0,48.8193,48.8407,48.798,48.798,3200.0
2006-02-10 13:00:00,68.55,68.61,68.48,68.49,7700.0,48.7837,48.8264,48.7339,48.741,7700.0
2006-02-10 13:30:00,68.53,68.6,68.51,68.6,3700.0,48.7695,48.8193,48.7553,48.8193,3700.0
2006-02-10 14:00:00,68.66,68.78,68.62,68.72,5300.0,48.862,48.9474,48.8336,48.9047,5300.0
2006-02-10 14:30:00,68.71,68.95,68.7,68.88,12200.0,48.8976,49.0684,48.8905,49.0186,12200.0
2006-02-10 15:00:00,68.93,69.13,68.89,69.05,22000.0,49.0542,49.1965,49.0257,49.1396,22000.0
2006-02-10 15:30:00,69.03,69.04,68.9,68.99,3600.0,49.1253,49.1325,49.0328,49.0969,3600.0
2006-02-10 16:00:00,68.95,68.95,68.95,68.95,1000.0,49.0684,49.0684,49.0684,49.0684,1000.0
2006-02-13 09:30:00,68.75,68.88,68.71,68.86,7900.0,48.9261,49.0186,48.8976,49.0044,7900.0
2006-02-13 10:00:00,68.86,68.86,68.72,68.72,138600.0,49.0044,49.0044,48.9047,48.9047,138600.0
2006-02-13 10:30:00,68.76,68.87,68.76,68.87,11400.0,48.9332,49.0115,48.9332,49.0115,11400.0
2006-02-13 11:00:00,68.87,68.87,68.82,68.86,2200.0,49.0115,49.0115,48.9759,49.0044,2200.0
2006-02-13 11:30:00,68.84,68.87,68.79,68.82,8600.0,48.9901,49.0115,48.9545,48.9759,8600.0
2006-02-13 12:00:00,68.84,68.87,68.83,68.83,4300.0,48.9901,49.0115,48.983,48.983,4300.0
2006-02-13 12:30:00,68.84,68.84,68.71,68.71,10000.0,48.9901,48.9901,48.8976,48.8976,10000.0
2006-02-13 13:00:00,68.75,68.78,68.63,68.64,14100.0,48.9261,48.9474,48.8407,48.8478,14100.0
2006-02-13 13:30:00,68.63,68.63,68.52,68.56,2800.0,48.8407,48.8407,48.7624,48.7909,2800.0
2006-02-13 14:00:00,68.52,68.6,68.51,68.52,8600.0,48.7624,48.8193,48.7553,48.7624,8600.0
2006-02-13 14:30:00,68.52,68.61,68.43,68.5,11500.0,48.7624,48.8264,48.6983,48.7482,11500.0
2006-02-13 15:00:00,68.5,68.58,68.46,68.58,7000.0,48.7482,48.8051,48.7197,48.8051,7000.0
2006-02-13 15:30:00,68.62,68.76,68.61,68.73,14700.0,48.8336,48.9332,48.8264,48.9118,14700.0
2006-02-13 16:00:00,68.7,68.7,68.7,68.7,800.0,48.8905,48.8905,48.8905,48.8905,800.0
2006-02-14 09:30:00,68.78,68.78,68.59,68.68,51200.0,48.9474,48.9474,48.8122,48.8763,51200.0
2006-02-14 10:00:00,68.9,68.9,68.68,68.75,10400.0,49.0328,49.0328,48.8763,48.9261,10400.0
2006-02-14 10:30:00,68.76,68.83,68.6,68.83,2200.0,48.9332,48.983,48.8193,48.983,2200.0
2006-02-14 11:00:00,68.84,69.07,68.84,69.04,21400.0,48.9901,49.1538,48.9901,49.1325,21400.0
2006-02-14 11:30:00,69.08,69.3,69.01,69.21,6700.0,49.1609,49.3175,49.1111,49.2534,6700.0
2006-02-14 12:00:00,69.24,69.24,69.22,69.22,7900.0,49.2748,49.2748,49.2605,49.2605,7900.0
2006-02-14 12:30:00,69.21,69.22,69.16,69.17,4600.0,49.2534,49.2605,49.2179,49.225,4600.0
2006-02-14 13:00:00,69.19,69.22,69.15,69.22,29300.0,49.2392,49.2605,49.2107,49.2605,29300.0
2006-02-14 13:30:00,69.23,69.3,69.21,69.3,2700.0,49.2677,49.3175,49.2534,49.3175,2700.0
2006-02-14 14:00:00,69.24,69.41,69.24,69.41,119600.0,49.2748,49.3958,49.2748,49.3958,119600.0
2006-02-14 14:30:00,69.45,69.51,69.36,69.42,4400.0,49.4242,49.4669,49.3602,49.4029,4400.0
2006-02-14 15:00:00,69.45,69.45,69.36,69.4,5800.0,49.4242,49.4242,49.3602,49.3886,5800.0
2006-02-14 15:30:00,69.41,69.43,69.26,69.41,6800.0,49.3958,49.41,49.289,49.3958,6800.0
2006-02-14 16:00:00,69.31,69.31,69.31,69.31,200.0,49.3246,49.3246,49.3246,49.3246,200.0
2006-02-15 09:30:00,69.36,69.38,69.26,69.3,15900.0,49.3602,49.3744,49.289,49.3175,15900.0
2006-02-15 10:00:00,69.29,69.65,69.29,69.65,26700.0,49.3104,49.5666,49.3104,49.5666,26700.0
2006-02-15 10:30:00,69.57,69.62,69.49,69.55,3300.0,49.5096,49.5452,49.4527,49.4954,3300.0
2006-02-15 11:00:00,69.53,69.53,69.35,69.35,3300.0,49.4812,49.4812,49.3531,49.3531,3300.0
2006-02-15 11:30:00,69.35,69.4,69.31,69.4,900.0,49.3531,49.3886,49.3246,49.3886,900.0
2006-02-15 12:00:00,69.47,69.47,69.36,69.36,2200.0,49.4385,49.4385,49.3602,49.3602,2200.0
2006-02-15 12:30:00,69.31,69.31,69.17,69.29,6200.0,49.3246,49.3246,49.225,49.3104,6200.0
2006-02-15 13:00:00,69.33,69.41,69.33,69.41,8200.0,49.3388,49.3958,49.3388,49.3958,8200.0
2006-02-15 13:30:00,69.4,69.53,69.37,69.53,10000.0,49.3886,49.4812,49.3673,49.4812,10000.0
2006-02-15 14:00:00,69.52,69.53,69.46,69.5,24400.0,49.474,49.4812,49.4313,49.4598,24400.0
2006-02-15 14:30:00,69.62,69.64,69.54,69.54,18000.0,49.5452,49.5594,49.4883,49.4883,18000.0
2006-02-15 15:00:00,69.62,69.62,69.47,69.51,13000.0,49.5452,49.5452,49.4385,49.4669,13000.0
2006-02-15 15:30:00,69.56,69.64,69.55,69.58,38100.0,49.5025,49.5594,49.4954,49.5167,38100.0
2006-02-15 16:00:00,69.58,69.7,69.58,69.7,300.0,49.5167,49.6021,49.5167,49.6021,300.0
2006-02-16 09:30:00,69.85,69.9,69.71,69.71,33100.0,49.7089,49.7445,49.6093,49.6093,33100.0
2006-02-16 10:00:00,69.75,69.81,69.72,69.78,64200.0,49.6377,49.6804,49.6164,49.6591,64200.0
2006-02-16 10:30:00,69.73,69.75,69.66,69.75,2400.0,49.6235,49.6377,49.5737,49.6377,2400.0
2006-02-16 11:00:00,69.74,69.84,69.74,69.83,4600.0,49.6306,49.7018,49.6306,49.6947,4600.0
2006-02-16 11:30:00,69.83,69.92,69.83,69.9,4500.0,49.6947,49.7587,49.6947,49.7445,4500.0
2006-02-16 12:00:00,69.9,70.03,69.85,70.03,7000.0,49.7445,49.837,49.7089,49.837,7000.0
2006-02-16 12:30:00,70.02,70.02,69.97,70.0,7200.0,49.8299,49.8299,49.7943,49.8156,7200.0
2006-02-16 13:00:00,70.0,70.0,69.93,69.96,11800.0,49.8156,49.8156,49.7658,49.7872,11800.0
2006-02-16 13:30:00,69.95,70.0,69.85,69.88,3000.0,49.7801,49.8156,49.7089,49.7302,3000.0
2006-02-16 14:00:00,69.87,69.94,69.83,69.91,8200.0,49.7231,49.7729,49.6947,49.7516,8200.0
2006-02-16 14:30:00,69.9,69.97,69.89,69.97,8500.0,49.7445,49.7943,49.7374,49.7943,8500.0
2006-02-16 15:00:00,70.02,70.02,69.96,69.96,7300.0,49.8299,49.8299,49.7872,49.7872,7300.0
2006-02-16 15:30:00,70.01,70.19,70.01,70.1,35500.0,49.8228,49.9509,49.8228,49.8868,35500.0
2006-02-16 16:00:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-02-17 09:30:00,70.27,70.27,70.0,70.03,38100.0,50.0078,50.0078,49.8156,49.837,38100.0
2006-02-17 10:00:00,70.07,70.07,69.95,69.98,12700.0,49.8655,49.8655,49.7801,49.8014,12700.0
2006-02-17 10:30:00,69.93,70.04,69.93,70.01,4800.0,49.7658,49.8441,49.7658,49.8228,4800.0
2006-02-17 11:00:00,70.0,70.08,69.97,69.98,12900.0,49.8156,49.8726,49.7943,49.8014,12900.0
2006-02-17 11:30:00,70.0,70.09,70.0,70.08,8800.0,49.8156,49.8797,49.8156,49.8726,8800.0
2006-02-17 12:00:00,70.1,70.16,70.09,70.12,13300.0,49.8868,49.9295,49.8797,49.901,13300.0
2006-02-17 12:30:00,70.05,70.14,70.05,70.08,12500.0,49.8512,49.9153,49.8512,49.8726,12500.0
2006-02-17 13:00:00,70.15,70.15,70.08,70.08,11400.0,49.9224,49.9224,49.8726,49.8726,11400.0
2006-02-17 13:30:00,70.08,70.21,70.08,70.12,11400.0,49.8726,49.9651,49.8726,49.901,11400.0
2006-02-17 14:00:00,70.17,70.17,70.1,70.15,10000.0,49.9366,49.9366,49.8868,49.9224,10000.0
2006-02-17 14:30:00,70.13,70.2,70.13,70.16,9100.0,49.9082,49.958,49.9082,49.9295,9100.0
2006-02-17 15:00:00,70.21,70.23,69.99,70.0,20900.0,49.9651,49.9793,49.8085,49.8156,20900.0
2006-02-17 15:30:00,70.0,70.11,69.99,70.02,2700.0,49.8156,49.8939,49.8085,49.8299,2700.0
2006-02-17 16:00:00,70.02,70.02,70.02,70.02,0.0,49.8299,49.8299,49.8299,49.8299,0.0
2006-02-21 09:30:00,70.27,70.34,70.24,70.28,10900.0,50.0078,50.0576,49.9864,50.0149,10900.0
2006-02-21 10:00:00,70.22,70.22,69.92,69.92,900.0,49.9722,49.9722,49.7587,49.7587,900.0
2006-02-21 10:30:00,69.91,70.04,69.9,70.02,4600.0,49.7516,49.8441,49.7445,49.8299,4600.0
2006-02-21 11:00:00,70.02,70.1,70.0,70.05,9700.0,49.8299,49.8868,49.8156,49.8512,9700.0
2006-02-21 11:30:00,69.99,70.0,69.84,69.93,1100.0,49.8085,49.8156,49.7018,49.7658,1100.0
2006-02-21 12:00:00,69.79,69.9,69.79,69.89,14100.0,49.6662,49.7445,49.6662,49.7374,14100.0
2006-02-21 12:30:00,69.88,69.96,69.84,69.88,11500.0,49.7302,49.7872,49.7018,49.7302,11500.0
2006-02-21 13:00:00,69.88,69.88,69.81,69.88,1400.0,49.7302,49.7302,49.6804,49.7302,1400.0
2006-02-21 13:30:00,69.88,69.92,69.82,69.86,2800.0,49.7302,49.7587,49.6875,49.716,2800.0
2006-02-21 14:00:00,69.88,69.95,69.81,69.82,3300.0,49.7302,49.7801,49.6804,49.6875,3300.0
2006-02-21 14:30:00,69.77,69.95,69.77,69.83,2500.0,49.652,49.7801,49.652,49.6947,2500.0
2006-02-21 15:00:00,69.86,69.89,69.81,69.88,2800.0,49.716,49.7374,49.6804,49.7302,2800.0
2006-02-21 15:30:00,69.95,69.95,69.88,69.94,3200.0,49.7801,49.7801,49.7302,49.7729,3200.0
2006-02-21 16:00:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-02-22 09:30:00,69.94,70.1,69.94,70.0,10400.0,49.7729,49.8868,49.7729,49.8156,10400.0
2006-02-22 10:00:00,70.02,70.16,70.02,70.11,11100.0,49.8299,49.9295,49.8299,49.8939,11100.0
2006-02-22 10:30:00,70.11,70.17,70.06,70.17,66800.0,49.8939,49.9366,49.8583,49.9366,66800.0
2006-02-22 11:00:00,70.14,70.36,70.14,70.36,3100.0,49.9153,50.0718,49.9153,50.0718,3100.0
2006-02-22 11:30:00,70.34,70.38,70.3,70.34,53300.0,50.0576,50.0861,50.0291,50.0576,53300.0
2006-02-22 12:00:00,70.32,70.43,70.32,70.41,1800.0,50.0434,50.1216,50.0434,50.1074,1800.0
2006-02-22 12:30:00,70.43,70.43,70.36,70.36,1300.0,50.1216,50.1216,50.0718,50.0718,1300.0
2006-02-22 13:00:00,70.4,70.46,70.4,70.43,1200.0,50.1003,50.143,50.1003,50.1216,1200.0
2006-02-22 13:30:00,70.44,70.44,70.27,70.33,35800.0,50.1288,50.1288,50.0078,50.0505,35800.0
2006-02-22 14:00:00,70.29,70.41,70.28,70.41,31100.0,50.022,50.1074,50.0149,50.1074,31100.0
2006-02-22 14:30:00,70.35,70.38,70.29,70.37,7800.0,50.0647,50.0861,50.022,50.0789,7800.0
2006-02-22 15:00:00,70.41,70.41,70.29,70.4,3900.0,50.1074,50.1074,50.022,50.1003,3900.0
2006-02-22 15:30:00,70.38,70.46,70.35,70.42,12600.0,50.0861,50.143,50.0647,50.1145,12600.0
2006-02-22 16:00:00,70.37,70.37,70.26,70.26,800.0,50.0789,50.0789,50.0007,50.0007,800.0
2006-02-23 09:30:00,70.3,70.32,70.06,70.16,6000.0,50.0291,50.0434,49.8583,49.9295,6000.0
2006-02-23 10:00:00,70.03,70.22,70.03,70.22,8900.0,49.837,49.9722,49.837,49.9722,8900.0
2006-02-23 10:30:00,70.21,70.31,70.16,70.28,9700.0,49.9651,50.0363,49.9295,50.0149,9700.0
2006-02-23 11:00:00,70.24,70.38,70.22,70.38,7200.0,49.9864,50.0861,49.9722,50.0861,7200.0
2006-02-23 11:30:00,70.32,70.35,70.22,70.25,15600.0,50.0434,50.0647,49.9722,49.9936,15600.0
2006-02-23 12:00:00,70.22,70.26,70.19,70.26,4000.0,49.9722,50.0007,49.9509,50.0007,4000.0
2006-02-23 12:30:00,70.27,70.46,70.27,70.41,56500.0,50.0078,50.143,50.0078,50.1074,56500.0
2006-02-23 13:00:00,70.42,70.48,70.39,70.48,6000.0,50.1145,50.1572,50.0932,50.1572,6000.0
2006-02-23 13:30:00,70.46,70.46,70.35,70.41,6800.0,50.143,50.143,50.0647,50.1074,6800.0
2006-02-23 14:00:00,70.41,70.41,70.28,70.29,7200.0,50.1074,50.1074,50.0149,50.022,7200.0
2006-02-23 14:30:00,70.36,70.46,70.31,70.39,4700.0,50.0718,50.143,50.0363,50.0932,4700.0
2006-02-23 15:00:00,70.34,70.38,70.31,70.35,7500.0,50.0576,50.0861,50.0363,50.0647,7500.0
2006-02-23 15:30:00,70.37,70.37,70.14,70.15,6300.0,50.0789,50.0789,49.9153,49.9224,6300.0
2006-02-23 16:00:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-24 09:30:00,70.27,70.27,70.1,70.18,38600.0,50.0078,50.0078,49.8868,49.9437,38600.0
2006-02-24 10:00:00,70.23,70.31,70.22,70.22,8600.0,49.9793,50.0363,49.9722,49.9722,8600.0
2006-02-24 10:30:00,70.14,70.15,70.09,70.09,7600.0,49.9153,49.9224,49.8797,49.8797,7600.0
2006-02-24 11:00:00,70.13,70.2,70.13,70.2,10900.0,49.9082,49.958,49.9082,49.958,10900.0
2006-02-24 11:30:00,70.19,70.24,70.13,70.14,7200.0,49.9509,49.9864,49.9082,49.9153,7200.0
2006-02-24 12:00:00,70.2,70.28,70.2,70.21,31100.0,49.958,50.0149,49.958,49.9651,31100.0
2006-02-24 12:30:00,70.26,70.3,70.21,70.25,25100.0,50.0007,50.0291,49.9651,49.9936,25100.0
2006-02-24 13:00:00,70.27,70.27,70.18,70.21,34400.0,50.0078,50.0078,49.9437,49.9651,34400.0
2006-02-24 13:30:00,70.19,70.23,70.12,70.19,14700.0,49.9509,49.9793,49.901,49.9509,14700.0
2006-02-24 14:00:00,70.2,70.25,70.2,70.23,13900.0,49.958,49.9936,49.958,49.9793,13900.0
2006-02-24 14:30:00,70.23,70.4,70.23,70.4,13800.0,49.9793,50.1003,49.9793,50.1003,13800.0
2006-02-24 15:00:00,70.42,70.42,70.29,70.33,9900.0,50.1145,50.1145,50.022,50.0505,9900.0
2006-02-24 15:30:00,70.3,70.33,70.21,70.26,12400.0,50.0291,50.0505,49.9651,50.0007,12400.0
2006-02-24 16:00:00,70.33,70.33,70.33,70.33,200.0,50.0505,50.0505,50.0505,50.0505,200.0
2006-02-27 09:30:00,70.43,70.55,70.33,70.54,14000.0,50.1216,50.207,50.0505,50.1999,14000.0
2006-02-27 10:00:00,70.55,70.6,70.45,70.48,2500.0,50.207,50.2426,50.1359,50.1572,2500.0
2006-02-27 10:30:00,70.53,70.53,70.45,70.48,2700.0,50.1928,50.1928,50.1359,50.1572,2700.0
2006-02-27 11:00:00,70.51,70.65,70.51,70.65,7600.0,50.1786,50.2782,50.1786,50.2782,7600.0
2006-02-27 11:30:00,70.63,70.68,70.6,70.65,5400.0,50.264,50.2996,50.2426,50.2782,5400.0
2006-02-27 12:00:00,70.59,70.68,70.59,70.67,16500.0,50.2355,50.2996,50.2355,50.2924,16500.0
2006-02-27 12:30:00,70.66,70.66,70.59,70.66,900.0,50.2853,50.2853,50.2355,50.2853,900.0
2006-02-27 13:00:00,70.62,70.68,70.62,70.64,3800.0,50.2569,50.2996,50.2569,50.2711,3800.0
2006-02-27 13:30:00,70.61,70.69,70.61,70.69,8900.0,50.2497,50.3067,50.2497,50.3067,8900.0
2006-02-27 14:00:00,70.71,70.73,70.61,70.67,18900.0,50.3209,50.3351,50.2497,50.2924,18900.0
2006-02-27 14:30:00,70.7,70.73,70.65,70.71,13900.0,50.3138,50.3351,50.2782,50.3209,13900.0
2006-02-27 15:00:00,70.69,70.74,70.68,70.72,24300.0,50.3067,50.3423,50.2996,50.328,24300.0
2006-02-27 15:30:00,70.73,70.76,70.6,70.61,21400.0,50.3351,50.3565,50.2426,50.2497,21400.0
2006-02-27 16:00:00,70.61,70.61,70.61,70.61,0.0,50.2497,50.2497,50.2497,50.2497,0.0
2006-02-28 09:30:00,70.36,70.37,70.3,70.35,4600.0,50.0718,50.0789,50.0291,50.0647,4600.0
2006-02-28 10:00:00,70.3,70.3,70.2,70.21,1800.0,50.0291,50.0291,49.958,49.9651,1800.0
2006-02-28 10:30:00,70.14,70.14,69.9,69.91,9200.0,49.9153,49.9153,49.7445,49.7516,9200.0
2006-02-28 11:00:00,69.81,69.91,69.81,69.9,2300.0,49.6804,49.7516,49.6804,49.7445,2300.0
2006-02-28 11:30:00,69.9,69.93,69.84,69.84,13800.0,49.7445,49.7658,49.7018,49.7018,13800.0
2006-02-28 12:00:00,69.84,69.84,69.77,69.77,13100.0,49.7018,49.7018,49.652,49.652,13100.0
2006-02-28 12:30:00,69.75,69.9,69.75,69.85,11000.0,49.6377,49.7445,49.6377,49.7089,11000.0
2006-02-28 13:00:00,69.87,69.93,69.87,69.9,2000.0,49.7231,49.7658,49.7231,49.7445,2000.0
2006-02-28 13:30:00,69.95,70.01,69.82,69.82,2800.0,49.7801,49.8228,49.6875,49.6875,2800.0
2006-02-28 14:00:00,69.86,69.89,69.8,69.81,4700.0,49.716,49.7374,49.6733,49.6804,4700.0
2006-02-28 14:30:00,69.82,69.84,69.76,69.78,2900.0,49.6875,49.7018,49.6448,49.6591,2900.0
2006-02-28 15:00:00,69.79,69.81,69.69,69.76,28600.0,49.6662,49.6804,49.595,49.6448,28600.0
2006-02-28 15:30:00,69.84,69.93,69.76,69.84,17300.0,49.7018,49.7658,49.6448,49.7018,17300.0
2006-02-28 16:00:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-03-01 09:30:00,70.04,70.1,70.04,70.1,14100.0,49.8441,49.8868,49.8441,49.8868,14100.0
2006-03-01 10:00:00,70.05,70.05,69.9,69.96,10200.0,49.8512,49.8512,49.7445,49.7872,10200.0
2006-03-01 10:30:00,69.97,70.14,69.97,70.13,58100.0,49.7943,49.9153,49.7943,49.9082,58100.0
2006-03-01 11:00:00,70.14,70.21,70.08,70.18,7600.0,49.9153,49.9651,49.8726,49.9437,7600.0
2006-03-01 11:30:00,70.25,70.31,70.24,70.31,7000.0,49.9936,50.0363,49.9864,50.0363,7000.0
2006-03-01 12:00:00,70.36,70.36,70.26,70.26,4000.0,50.0718,50.0718,50.0007,50.0007,4000.0
2006-03-01 12:30:00,70.29,70.31,70.26,70.29,7100.0,50.022,50.0363,50.0007,50.022,7100.0
2006-03-01 13:00:00,70.31,70.35,70.27,70.33,8700.0,50.0363,50.0647,50.0078,50.0505,8700.0
2006-03-01 13:30:00,70.33,70.34,70.3,70.32,4600.0,50.0505,50.0576,50.0291,50.0434,4600.0
2006-03-01 14:00:00,70.32,70.39,70.28,70.37,6700.0,50.0434,50.0932,50.0149,50.0789,6700.0
2006-03-01 14:30:00,70.38,70.43,70.34,70.4,10400.0,50.0861,50.1216,50.0576,50.1003,10400.0
2006-03-01 15:00:00,70.4,70.48,70.36,70.45,40200.0,50.1003,50.1572,50.0718,50.1359,40200.0
2006-03-01 15:30:00,70.45,70.5,70.37,70.44,9500.0,50.1359,50.1715,50.0789,50.1288,9500.0
2006-03-01 16:00:00,70.35,70.35,70.35,70.35,2200.0,50.0647,50.0647,50.0647,50.0647,2200.0
2006-03-02 09:30:00,70.18,70.24,70.09,70.09,10000.0,49.9437,49.9864,49.8797,49.8797,10000.0
2006-03-02 10:00:00,70.01,70.16,70.01,70.08,6200.0,49.8228,49.9295,49.8228,49.8726,6200.0
2006-03-02 10:30:00,70.13,70.28,70.1,70.24,6100.0,49.9082,50.0149,49.8868,49.9864,6100.0
2006-03-02 11:00:00,70.28,70.39,70.25,70.35,8200.0,50.0149,50.0932,49.9936,50.0647,8200.0
2006-03-02 11:30:00,70.28,70.35,70.2,70.27,7100.0,50.0149,50.0647,49.958,50.0078,7100.0
2006-03-02 12:00:00,70.24,70.26,70.01,70.01,11200.0,49.9864,50.0007,49.8228,49.8228,11200.0
2006-03-02 12:30:00,70.01,70.13,70.0,70.13,16000.0,49.8228,49.9082,49.8156,49.9082,16000.0
2006-03-02 13:00:00,70.05,70.2,70.05,70.12,6300.0,49.8512,49.958,49.8512,49.901,6300.0
2006-03-02 13:30:00,70.16,70.22,70.14,70.22,7200.0,49.9295,49.9722,49.9153,49.9722,7200.0
2006-03-02 14:00:00,70.25,70.25,70.14,70.14,19100.0,49.9936,49.9936,49.9153,49.9153,19100.0
2006-03-02 14:30:00,70.15,70.25,70.14,70.2,40600.0,49.9224,49.9936,49.9153,49.958,40600.0
2006-03-02 15:00:00,70.2,70.38,70.2,70.38,10500.0,49.958,50.0861,49.958,50.0861,10500.0
2006-03-02 15:30:00,70.32,70.38,70.25,70.38,11400.0,50.0434,50.0861,49.9936,50.0861,11400.0
2006-03-02 16:00:00,70.38,70.38,70.38,70.38,0.0,50.0861,50.0861,50.0861,50.0861,0.0
2006-03-03 09:30:00,70.06,71.59,70.02,70.18,5300.0,49.8583,50.9472,49.8299,49.9437,5300.0
2006-03-03 10:00:00,70.17,70.34,70.13,70.31,5600.0,49.9366,50.0576,49.9082,50.0363,5600.0
2006-03-03 10:30:00,70.37,70.37,70.2,70.2,14200.0,50.0789,50.0789,49.958,49.958,14200.0
2006-03-03 11:00:00,70.17,70.24,70.1,70.19,7500.0,49.9366,49.9864,49.8868,49.9509,7500.0
2006-03-03 11:30:00,70.11,70.25,70.11,70.25,6500.0,49.8939,49.9936,49.8939,49.9936,6500.0
2006-03-03 12:00:00,70.29,70.5,70.25,70.5,6500.0,50.022,50.1715,49.9936,50.1715,6500.0
2006-03-03 12:30:00,70.46,70.53,70.46,70.49,3300.0,50.143,50.1928,50.143,50.1643,3300.0
2006-03-03 13:00:00,70.48,70.64,70.44,70.64,7900.0,50.1572,50.2711,50.1288,50.2711,7900.0
2006-03-03 13:30:00,70.68,70.75,70.63,70.7,6600.0,50.2996,50.3494,50.264,50.3138,6600.0
2006-03-03 14:00:00,70.7,70.7,70.57,70.58,7200.0,50.3138,50.3138,50.2213,50.2284,7200.0
2006-03-03 14:30:00,70.6,70.66,70.53,70.58,4900.0,50.2426,50.2853,50.1928,50.2284,4900.0
2006-03-03 15:00:00,70.58,70.66,70.33,70.36,6500.0,50.2284,50.2853,50.0505,50.0718,6500.0
2006-03-03 15:30:00,70.37,70.37,70.16,70.24,23300.0,50.0789,50.0789,49.9295,49.9864,23300.0
2006-03-03 16:00:00,70.21,70.21,70.21,70.21,100.0,49.9651,49.9651,49.9651,49.9651,100.0
2006-03-06 09:30:00,70.16,70.18,70.11,70.12,16200.0,49.9295,49.9437,49.8939,49.901,16200.0
2006-03-06 10:00:00,70.18,70.23,70.12,70.12,11900.0,49.9437,49.9793,49.901,49.901,11900.0
2006-03-06 10:30:00,70.17,70.2,70.1,70.14,24500.0,49.9366,49.958,49.8868,49.9153,24500.0
2006-03-06 11:00:00,70.21,70.24,70.17,70.19,3500.0,49.9651,49.9864,49.9366,49.9509,3500.0
2006-03-06 11:30:00,70.17,70.22,70.17,70.22,17800.0,49.9366,49.9722,49.9366,49.9722,17800.0
2006-03-06 12:00:00,70.23,70.23,70.12,70.15,800.0,49.9793,49.9793,49.901,49.9224,800.0
2006-03-06 12:30:00,70.13,70.14,70.03,70.09,8600.0,49.9082,49.9153,49.837,49.8797,8600.0
2006-03-06 13:00:00,70.11,70.17,70.06,70.06,14000.0,49.8939,49.9366,49.8583,49.8583,14000.0
2006-03-06 13:30:00,69.95,69.97,69.79,69.89,36700.0,49.7801,49.7943,49.6662,49.7374,36700.0
2006-03-06 14:00:00,69.76,69.78,69.6,69.65,7900.0,49.6448,49.6591,49.531,49.5666,7900.0
2006-03-06 14:30:00,69.7,69.71,69.59,69.64,6400.0,49.6021,49.6093,49.5239,49.5594,6400.0
2006-03-06 15:00:00,69.66,69.78,69.63,69.77,7000.0,49.5737,49.6591,49.5523,49.652,7000.0
2006-03-06 15:30:00,69.79,69.79,69.72,69.72,1600.0,49.6662,49.6662,49.6164,49.6164,1600.0
2006-03-06 16:00:00,69.72,69.72,69.72,69.72,0.0,49.6164,49.6164,49.6164,49.6164,0.0
2006-03-07 09:30:00,69.72,69.72,69.45,69.51,5300.0,49.6164,49.6164,49.4242,49.4669,5300.0
2006-03-07 10:00:00,69.52,69.65,69.52,69.59,1400.0,49.474,49.5666,49.474,49.5239,1400.0
2006-03-07 10:30:00,69.5,69.51,69.5,69.51,600.0,49.4598,49.4669,49.4598,49.4669,600.0
2006-03-07 11:00:00,69.56,69.66,69.56,69.64,5500.0,49.5025,49.5737,49.5025,49.5594,5500.0
2006-03-07 11:30:00,69.56,69.59,69.56,69.56,4700.0,49.5025,49.5239,49.5025,49.5025,4700.0
2006-03-07 12:00:00,69.6,69.61,69.52,69.53,3400.0,49.531,49.5381,49.474,49.4812,3400.0
2006-03-07 12:30:00,69.49,69.53,69.43,69.43,1000.0,49.4527,49.4812,49.41,49.41,1000.0
2006-03-07 13:00:00,69.4,69.4,69.36,69.4,1800.0,49.3886,49.3886,49.3602,49.3886,1800.0
2006-03-07 13:30:00,69.41,69.47,69.39,69.47,3500.0,49.3958,49.4385,49.3815,49.4385,3500.0
2006-03-07 14:00:00,69.37,69.37,69.33,69.36,7700.0,49.3673,49.3673,49.3388,49.3602,7700.0
2006-03-07 14:30:00,69.37,69.4,69.35,69.39,3700.0,49.3673,49.3886,49.3531,49.3815,3700.0
2006-03-07 15:00:00,69.39,69.47,69.36,69.47,10600.0,49.3815,49.4385,49.3602,49.4385,10600.0
2006-03-07 15:30:00,69.51,69.61,69.45,69.58,16700.0,49.4669,49.5381,49.4242,49.5167,16700.0
2006-03-07 16:00:00,69.5,69.5,69.5,69.5,500.0,49.4598,49.4598,49.4598,49.4598,500.0
2006-03-08 09:30:00,69.49,69.49,69.3,69.46,90500.0,49.4527,49.4527,49.3175,49.4313,90500.0
2006-03-08 10:00:00,69.51,69.55,69.46,69.47,139700.0,49.4669,49.4954,49.4313,49.4385,139700.0
2006-03-08 10:30:00,69.42,69.57,69.4,69.48,426600.0,49.4029,49.5096,49.3886,49.4456,426600.0
2006-03-08 11:00:00,69.37,69.43,69.33,69.4,5200.0,49.3673,49.41,49.3388,49.3886,5200.0
2006-03-08 11:30:00,69.28,69.3,69.12,69.21,4500.0,49.3032,49.3175,49.1894,49.2534,4500.0
2006-03-08 12:00:00,69.21,69.33,69.2,69.32,3300.0,49.2534,49.3388,49.2463,49.3317,3300.0
2006-03-08 12:30:00,69.37,69.37,69.37,69.37,100.0,49.3673,49.3673,49.3673,49.3673,100.0
2006-03-08 13:00:00,69.5,69.52,69.43,69.43,24100.0,49.4598,49.474,49.41,49.41,24100.0
2006-03-08 13:30:00,69.4,69.44,69.39,69.39,35700.0,49.3886,49.4171,49.3815,49.3815,35700.0
2006-03-08 14:00:00,69.4,69.57,69.38,69.56,2400.0,49.3886,49.5096,49.3744,49.5025,2400.0
2006-03-08 14:30:00,69.6,69.75,69.6,69.75,10200.0,49.531,49.6377,49.531,49.6377,10200.0
2006-03-08 15:00:00,69.75,69.77,69.69,69.75,21600.0,49.6377,49.652,49.595,49.6377,21600.0
2006-03-08 15:30:00,69.71,69.77,69.67,69.7,16000.0,49.6093,49.652,49.5808,49.6021,16000.0
2006-03-08 16:00:00,69.73,69.73,69.73,69.73,200.0,49.6235,49.6235,49.6235,49.6235,200.0
2006-03-09 09:30:00,69.84,69.93,69.78,69.93,8400.0,49.7018,49.7658,49.6591,49.7658,8400.0
2006-03-09 10:00:00,69.92,69.92,69.78,69.9,4800.0,49.7587,49.7587,49.6591,49.7445,4800.0
2006-03-09 10:30:00,69.91,69.91,69.78,69.78,2900.0,49.7516,49.7516,49.6591,49.6591,2900.0
2006-03-09 11:00:00,69.8,69.83,69.77,69.82,1100.0,49.6733,49.6947,49.652,49.6875,1100.0
2006-03-09 11:30:00,69.8,69.83,69.78,69.78,28300.0,49.6733,49.6947,49.6591,49.6591,28300.0
2006-03-09 12:00:00,69.74,69.75,69.71,69.74,2400.0,49.6306,49.6377,49.6093,49.6306,2400.0
2006-03-09 12:30:00,69.74,69.74,69.57,69.63,16700.0,49.6306,49.6306,49.5096,49.5523,16700.0
2006-03-09 13:00:00,69.58,69.64,69.49,69.54,9600.0,49.5167,49.5594,49.4527,49.4883,9600.0
2006-03-09 13:30:00,69.53,69.57,69.52,69.55,10300.0,49.4812,49.5096,49.474,49.4954,10300.0
2006-03-09 14:00:00,69.66,69.66,69.58,69.58,5400.0,49.5737,49.5737,49.5167,49.5167,5400.0
2006-03-09 14:30:00,69.57,69.57,69.47,69.49,3100.0,49.5096,49.5096,49.4385,49.4527,3100.0
2006-03-09 15:00:00,69.49,69.49,69.36,69.41,1400.0,49.4527,49.4527,49.3602,49.3958,1400.0
2006-03-09 15:30:00,69.38,69.42,69.35,69.35,3200.0,49.3744,49.4029,49.3531,49.3531,3200.0
2006-03-09 16:00:00,69.39,69.39,69.39,69.39,200.0,49.3815,49.3815,49.3815,49.3815,200.0
2006-03-10 09:30:00,69.5,69.5,69.34,69.48,19600.0,49.4598,49.4598,49.3459,49.4456,19600.0
2006-03-10 10:00:00,69.33,69.67,69.33,69.6,3900.0,49.3388,49.5808,49.3388,49.531,3900.0
2006-03-10 10:30:00,69.61,69.82,69.6,69.82,11400.0,49.5381,49.6875,49.531,49.6875,11400.0
2006-03-10 11:00:00,69.87,69.87,69.76,69.83,8100.0,49.7231,49.7231,49.6448,49.6947,8100.0
2006-03-10 11:30:00,69.89,69.9,69.82,69.89,6200.0,49.7374,49.7445,49.6875,49.7374,6200.0
2006-03-10 12:00:00,69.9,69.99,69.84,69.84,4300.0,49.7445,49.8085,49.7018,49.7018,4300.0
2006-03-10 12:30:00,69.86,69.94,69.85,69.87,9900.0,49.716,49.7729,49.7089,49.7231,9900.0
2006-03-10 13:00:00,69.84,69.87,69.79,69.87,4900.0,49.7018,49.7231,49.6662,49.7231,4900.0
2006-03-10 13:30:00,69.83,69.86,69.81,69.85,1700.0,49.6947,49.716,49.6804,49.7089,1700.0
2006-03-10 14:00:00,69.85,69.92,69.85,69.87,11300.0,49.7089,49.7587,49.7089,49.7231,11300.0
2006-03-10 14:30:00,69.81,69.84,69.62,69.65,2900.0,49.6804,49.7018,49.5452,49.5666,2900.0
2006-03-10 15:00:00,69.72,69.73,69.59,69.73,3800.0,49.6164,49.6235,49.5239,49.6235,3800.0
2006-03-10 15:30:00,69.79,69.87,69.74,69.86,7400.0,49.6662,49.7231,49.6306,49.716,7400.0
2006-03-10 16:00:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-03-13 09:30:00,70.15,70.15,70.01,70.06,7300.0,49.9224,49.9224,49.8228,49.8583,7300.0
2006-03-13 10:00:00,70.09,70.2,70.09,70.11,6100.0,49.8797,49.958,49.8797,49.8939,6100.0
2006-03-13 10:30:00,70.18,70.18,70.12,70.14,1600.0,49.9437,49.9437,49.901,49.9153,1600.0
2006-03-13 11:00:00,70.05,70.07,70.01,70.07,6300.0,49.8512,49.8655,49.8228,49.8655,6300.0
2006-03-13 11:30:00,70.06,70.07,69.99,70.0,7700.0,49.8583,49.8655,49.8085,49.8156,7700.0
2006-03-13 12:00:00,69.98,70.03,69.95,69.98,3600.0,49.8014,49.837,49.7801,49.8014,3600.0
2006-03-13 12:30:00,70.02,70.04,70.01,70.04,600.0,49.8299,49.8441,49.8228,49.8441,600.0
2006-03-13 13:00:00,69.99,69.99,69.85,69.91,9800.0,49.8085,49.8085,49.7089,49.7516,9800.0
2006-03-13 13:30:00,69.93,69.96,69.93,69.96,2000.0,49.7658,49.7872,49.7658,49.7872,2000.0
2006-03-13 14:00:00,69.98,70.04,69.98,70.04,9700.0,49.8014,49.8441,49.8014,49.8441,9700.0
2006-03-13 14:30:00,70.04,70.07,69.93,69.93,4200.0,49.8441,49.8655,49.7658,49.7658,4200.0
2006-03-13 15:00:00,69.96,69.97,69.85,69.85,1400.0,49.7872,49.7943,49.7089,49.7089,1400.0
2006-03-13 15:30:00,69.92,70.03,69.92,70.03,21400.0,49.7587,49.837,49.7587,49.837,21400.0
2006-03-13 16:00:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-03-14 09:30:00,70.01,70.22,69.76,70.22,11200.0,49.8228,49.9722,49.6448,49.9722,11200.0
2006-03-14 10:00:00,70.24,70.24,70.1,70.13,5300.0,49.9864,49.9864,49.8868,49.9082,5300.0
2006-03-14 10:30:00,70.15,70.16,70.04,70.08,16900.0,49.9224,49.9295,49.8441,49.8726,16900.0
2006-03-14 11:00:00,70.13,70.19,70.08,70.19,1800.0,49.9082,49.9509,49.8726,49.9509,1800.0
2006-03-14 11:30:00,70.21,70.31,70.21,70.29,4700.0,49.9651,50.0363,49.9651,50.022,4700.0
2006-03-14 12:00:00,70.34,70.35,70.29,70.35,45300.0,50.0576,50.0647,50.022,50.0647,45300.0
2006-03-14 12:30:00,70.32,70.34,70.3,70.34,37200.0,50.0434,50.0576,50.0291,50.0576,37200.0
2006-03-14 13:00:00,70.35,70.56,70.35,70.56,5200.0,50.0647,50.2142,50.0647,50.2142,5200.0
2006-03-14 13:30:00,70.53,70.57,70.49,70.55,13700.0,50.1928,50.2213,50.1643,50.207,13700.0
2006-03-14 14:00:00,70.52,70.69,70.5,70.69,58900.0,50.1857,50.3067,50.1715,50.3067,58900.0
2006-03-14 14:30:00,70.68,70.7,70.61,70.68,13200.0,50.2996,50.3138,50.2497,50.2996,13200.0
2006-03-14 15:00:00,70.67,70.73,70.64,70.69,15900.0,50.2924,50.3351,50.2711,50.3067,15900.0
2006-03-14 15:30:00,70.7,70.75,70.66,70.71,11900.0,50.3138,50.3494,50.2853,50.3209,11900.0
2006-03-14 16:00:00,70.73,70.74,70.73,70.74,200.0,50.3351,50.3423,50.3351,50.3423,200.0
2006-03-15 09:30:00,70.64,70.78,70.64,70.74,16200.0,50.2711,50.3707,50.2711,50.3423,16200.0
2006-03-15 10:00:00,70.73,70.73,70.73,70.73,1000.0,50.3351,50.3351,50.3351,50.3351,1000.0
2006-03-15 10:30:00,70.74,70.76,70.61,70.68,11600.0,50.3423,50.3565,50.2497,50.2996,11600.0
2006-03-15 11:00:00,70.61,70.72,70.61,70.72,3200.0,50.2497,50.328,50.2497,50.328,3200.0
2006-03-15 11:30:00,70.64,70.67,70.6,70.61,5000.0,50.2711,50.2924,50.2426,50.2497,5000.0
2006-03-15 12:00:00,70.63,70.74,70.62,70.69,9600.0,50.264,50.3423,50.2569,50.3067,9600.0
2006-03-15 12:30:00,70.72,70.75,70.71,70.71,1300.0,50.328,50.3494,50.3209,50.3209,1300.0
2006-03-15 13:00:00,70.73,70.75,70.71,70.74,8700.0,50.3351,50.3494,50.3209,50.3423,8700.0
2006-03-15 13:30:00,70.71,70.77,70.7,70.77,2300.0,50.3209,50.3636,50.3138,50.3636,2300.0
2006-03-15 14:00:00,70.81,71.04,70.81,71.04,8200.0,50.3921,50.5558,50.3921,50.5558,8200.0
2006-03-15 14:30:00,71.05,71.05,70.92,70.92,6000.0,50.5629,50.5629,50.4704,50.4704,6000.0
2006-03-15 15:00:00,70.96,71.08,70.96,71.08,1900.0,50.4988,50.5842,50.4988,50.5842,1900.0
2006-03-15 15:30:00,71.09,71.11,71.0,71.07,13200.0,50.5913,50.6056,50.5273,50.5771,13200.0
2006-03-15 16:00:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-16 09:30:00,71.11,71.24,71.11,71.16,7600.0,50.6056,50.6981,50.6056,50.6412,7600.0
2006-03-16 10:00:00,71.22,71.37,71.22,71.27,9100.0,50.6839,50.7906,50.6839,50.7194,9100.0
2006-03-16 10:30:00,71.22,71.29,71.16,71.17,7800.0,50.6839,50.7337,50.6412,50.6483,7800.0
2006-03-16 11:00:00,71.22,71.28,71.22,71.25,1500.0,50.6839,50.7266,50.6839,50.7052,1500.0
2006-03-16 11:30:00,71.28,71.3,71.25,71.28,2400.0,50.7266,50.7408,50.7052,50.7266,2400.0
2006-03-16 12:00:00,71.29,71.4,71.29,71.4,7400.0,50.7337,50.812,50.7337,50.812,7400.0
2006-03-16 12:30:00,71.42,71.43,71.36,71.41,3800.0,50.8262,50.8333,50.7835,50.8191,3800.0
2006-03-16 13:00:00,71.33,71.33,71.25,71.25,2000.0,50.7621,50.7621,50.7052,50.7052,2000.0
2006-03-16 13:30:00,71.32,71.32,71.2,71.2,3100.0,50.755,50.755,50.6696,50.6696,3100.0
2006-03-16 14:00:00,71.24,71.31,71.24,71.26,7100.0,50.6981,50.7479,50.6981,50.7123,7100.0
2006-03-16 14:30:00,71.26,71.28,71.12,71.2,40100.0,50.7123,50.7266,50.6127,50.6696,40100.0
2006-03-16 15:00:00,71.2,71.28,71.2,71.23,5400.0,50.6696,50.7266,50.6696,50.691,5400.0
2006-03-16 15:30:00,71.22,71.28,71.14,71.14,12600.0,50.6839,50.7266,50.6269,50.6269,12600.0
2006-03-16 16:00:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-17 09:30:00,71.11,71.26,71.11,71.2,17100.0,50.6056,50.7123,50.6056,50.6696,17100.0
2006-03-17 10:00:00,71.19,71.28,71.19,71.27,14500.0,50.6625,50.7266,50.6625,50.7194,14500.0
2006-03-17 10:30:00,71.25,71.25,71.11,71.15,35900.0,50.7052,50.7052,50.6056,50.634,35900.0
2006-03-17 11:00:00,71.16,71.24,71.14,71.14,4900.0,50.6412,50.6981,50.6269,50.6269,4900.0
2006-03-17 11:30:00,71.18,71.26,71.18,71.25,47100.0,50.6554,50.7123,50.6554,50.7052,47100.0
2006-03-17 12:00:00,71.26,71.34,71.22,71.34,7800.0,50.7123,50.7693,50.6839,50.7693,7800.0
2006-03-17 12:30:00,71.35,71.36,71.34,71.36,6600.0,50.7764,50.7835,50.7693,50.7835,6600.0
2006-03-17 13:00:00,71.29,71.37,71.27,71.27,6500.0,50.7337,50.7906,50.7194,50.7194,6500.0
2006-03-17 13:30:00,71.22,71.24,71.14,71.14,1400.0,50.6839,50.6981,50.6269,50.6269,1400.0
2006-03-17 14:00:00,71.25,71.3,71.19,71.23,17700.0,50.7052,50.7408,50.6625,50.691,17700.0
2006-03-17 14:30:00,71.23,71.26,71.2,71.2,19900.0,50.691,50.7123,50.6696,50.6696,19900.0
2006-03-17 15:00:00,71.24,71.24,71.18,71.23,30700.0,50.6981,50.6981,50.6554,50.691,30700.0
2006-03-17 15:30:00,71.2,71.27,71.2,71.27,4200.0,50.6696,50.7194,50.6696,50.7194,4200.0
2006-03-17 16:00:00,71.27,71.27,71.27,71.27,3800.0,50.7194,50.7194,50.7194,50.7194,3800.0
2006-03-20 09:30:00,71.36,71.38,71.31,71.34,16900.0,50.7835,50.7977,50.7479,50.7693,16900.0
2006-03-20 10:00:00,71.35,71.36,71.2,71.2,11400.0,50.7764,50.7835,50.6696,50.6696,11400.0
2006-03-20 10:30:00,71.22,71.22,71.07,71.07,33100.0,50.6839,50.6839,50.5771,50.5771,33100.0
2006-03-20 11:00:00,71.21,71.21,71.17,71.17,44300.0,50.6767,50.6767,50.6483,50.6483,44300.0
2006-03-20 11:30:00,71.16,71.26,71.16,71.26,3300.0,50.6412,50.7123,50.6412,50.7123,3300.0
2006-03-20 12:00:00,71.24,71.24,71.16,71.16,38900.0,50.6981,50.6981,50.6412,50.6412,38900.0
2006-03-20 12:30:00,71.23,71.3,71.18,71.28,800.0,50.691,50.7408,50.6554,50.7266,800.0
2006-03-20 13:00:00,71.25,71.26,71.2,71.21,7800.0,50.7052,50.7123,50.6696,50.6767,7800.0
2006-03-20 13:30:00,71.17,71.19,71.13,71.14,42000.0,50.6483,50.6625,50.6198,50.6269,42000.0
2006-03-20 14:00:00,71.14,71.22,71.14,71.2,67500.0,50.6269,50.6839,50.6269,50.6696,67500.0
2006-03-20 14:30:00,71.11,71.19,71.11,71.13,6100.0,50.6056,50.6625,50.6056,50.6198,6100.0
2006-03-20 15:00:00,71.18,71.22,71.1,71.16,7800.0,50.6554,50.6839,50.5985,50.6412,7800.0
2006-03-20 15:30:00,71.1,71.23,71.1,71.21,15700.0,50.5985,50.691,50.5985,50.6767,15700.0
2006-03-20 16:00:00,71.21,71.21,71.21,71.21,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2006-03-21 09:30:00,71.19,71.19,70.97,71.0,9100.0,50.6625,50.6625,50.5059,50.5273,9100.0
2006-03-21 10:00:00,71.02,71.06,70.92,70.92,5300.0,50.5415,50.57,50.4704,50.4704,5300.0
2006-03-21 10:30:00,71.08,71.13,71.02,71.04,2600.0,50.5842,50.6198,50.5415,50.5558,2600.0
2006-03-21 11:00:00,71.05,71.18,71.0,71.18,8800.0,50.5629,50.6554,50.5273,50.6554,8800.0
2006-03-21 11:30:00,71.16,71.43,71.16,71.34,117200.0,50.6412,50.8333,50.6412,50.7693,117200.0
2006-03-21 12:00:00,71.4,71.43,71.34,71.36,7200.0,50.812,50.8333,50.7693,50.7835,7200.0
2006-03-21 12:30:00,71.36,71.38,71.32,71.37,7200.0,50.7835,50.7977,50.755,50.7906,7200.0
2006-03-21 13:00:00,71.29,71.37,71.24,71.32,2200.0,50.7337,50.7906,50.6981,50.755,2200.0
2006-03-21 13:30:00,71.29,71.32,71.03,71.07,12200.0,50.7337,50.755,50.5486,50.5771,12200.0
2006-03-21 14:00:00,71.12,71.12,70.86,70.87,9700.0,50.6127,50.6127,50.4277,50.4348,9700.0
2006-03-21 14:30:00,70.85,70.85,70.66,70.79,4700.0,50.4205,50.4205,50.2853,50.3778,4700.0
2006-03-21 15:00:00,70.67,70.77,70.67,70.71,1900.0,50.2924,50.3636,50.2924,50.3209,1900.0
2006-03-21 15:30:00,70.68,70.77,70.64,70.71,175000.0,50.2996,50.3636,50.2711,50.3209,175000.0
2006-03-21 16:00:00,70.66,70.67,70.66,70.67,1600.0,50.2853,50.2924,50.2853,50.2924,1600.0
2006-03-22 09:30:00,70.7,70.79,70.7,70.72,4400.0,50.3138,50.3778,50.3138,50.328,4400.0
2006-03-22 10:00:00,70.86,70.93,70.8,70.93,5100.0,50.4277,50.4775,50.385,50.4775,5100.0
2006-03-22 10:30:00,70.96,70.96,70.82,70.87,4000.0,50.4988,50.4988,50.3992,50.4348,4000.0
2006-03-22 11:00:00,70.82,70.93,70.82,70.9,7800.0,50.3992,50.4775,50.3992,50.4561,7800.0
2006-03-22 11:30:00,70.89,71.01,70.85,71.01,155600.0,50.449,50.5344,50.4205,50.5344,155600.0
2006-03-22 12:00:00,71.02,71.06,71.02,71.04,2000.0,50.5415,50.57,50.5415,50.5558,2000.0
2006-03-22 12:30:00,70.99,71.02,70.99,71.01,4300.0,50.5202,50.5415,50.5202,50.5344,4300.0
2006-03-22 13:00:00,70.99,71.07,70.99,71.04,5300.0,50.5202,50.5771,50.5202,50.5558,5300.0
2006-03-22 13:30:00,71.07,71.13,71.03,71.12,112100.0,50.5771,50.6198,50.5486,50.6127,112100.0
2006-03-22 14:00:00,71.1,71.12,70.96,70.96,26400.0,50.5985,50.6127,50.4988,50.4988,26400.0
2006-03-22 14:30:00,70.99,71.08,70.92,71.04,18800.0,50.5202,50.5842,50.4704,50.5558,18800.0
2006-03-22 15:00:00,70.99,71.08,70.96,71.08,8800.0,50.5202,50.5842,50.4988,50.5842,8800.0
2006-03-22 15:30:00,71.03,71.21,71.03,71.12,2000.0,50.5486,50.6767,50.5486,50.6127,2000.0
2006-03-22 16:00:00,71.18,71.18,71.18,71.18,400.0,50.6554,50.6554,50.6554,50.6554,400.0
2006-03-23 09:30:00,71.18,71.18,71.05,71.12,23900.0,50.6554,50.6554,50.5629,50.6127,23900.0
2006-03-23 10:00:00,71.07,71.07,70.97,70.98,12500.0,50.5771,50.5771,50.5059,50.5131,12500.0
2006-03-23 10:30:00,71.0,71.0,70.79,70.85,17800.0,50.5273,50.5273,50.3778,50.4205,17800.0
2006-03-23 11:00:00,70.83,70.99,70.83,70.96,19800.0,50.4063,50.5202,50.4063,50.4988,19800.0
2006-03-23 11:30:00,70.95,70.97,70.9,70.97,20500.0,50.4917,50.5059,50.4561,50.5059,20500.0
2006-03-23 12:00:00,70.9,70.97,70.9,70.95,6700.0,50.4561,50.5059,50.4561,50.4917,6700.0
2006-03-23 12:30:00,70.95,71.06,70.92,71.06,1000.0,50.4917,50.57,50.4704,50.57,1000.0
2006-03-23 13:00:00,71.06,71.06,70.95,71.0,19100.0,50.57,50.57,50.4917,50.5273,19100.0
2006-03-23 13:30:00,71.03,71.04,70.97,70.99,6500.0,50.5486,50.5558,50.5059,50.5202,6500.0
2006-03-23 14:00:00,71.04,71.04,70.89,70.97,49700.0,50.5558,50.5558,50.449,50.5059,49700.0
2006-03-23 14:30:00,70.99,70.99,70.86,70.9,23200.0,50.5202,50.5202,50.4277,50.4561,23200.0
2006-03-23 15:00:00,70.86,71.0,70.85,70.98,16100.0,50.4277,50.5273,50.4205,50.5131,16100.0
2006-03-23 15:30:00,71.01,71.05,70.99,71.05,3300.0,50.5344,50.5629,50.5202,50.5629,3300.0
2006-03-23 16:00:00,71.06,71.06,71.06,71.06,1400.0,50.57,50.57,50.57,50.57,1400.0
2006-03-24 09:30:00,70.92,70.92,70.62,70.65,25400.0,50.6598,50.6598,50.4455,50.4669,25400.0
2006-03-24 10:00:00,70.73,70.98,70.73,70.98,3700.0,50.5241,50.7026,50.5241,50.7026,3700.0
2006-03-24 10:30:00,70.98,71.0,70.94,70.97,2000.0,50.7026,50.7169,50.6741,50.6955,2000.0
2006-03-24 11:00:00,70.92,70.97,70.92,70.97,2100.0,50.6598,50.6955,50.6598,50.6955,2100.0
2006-03-24 11:30:00,70.94,70.95,70.89,70.89,18400.0,50.6741,50.6812,50.6384,50.6384,18400.0
2006-03-24 12:00:00,70.93,70.93,70.84,70.86,3300.0,50.6669,50.6669,50.6026,50.6169,3300.0
2006-03-24 12:30:00,70.86,70.91,70.78,70.83,2700.0,50.6169,50.6526,50.5598,50.5955,2700.0
2006-03-24 13:00:00,70.77,70.81,70.63,70.69,7000.0,50.5526,50.5812,50.4526,50.4955,7000.0
2006-03-24 13:30:00,70.76,70.77,70.69,70.77,17000.0,50.5455,50.5526,50.4955,50.5526,17000.0
2006-03-24 14:00:00,70.73,70.79,70.67,70.78,43000.0,50.5241,50.5669,50.4812,50.5598,43000.0
2006-03-24 14:30:00,70.76,70.85,70.73,70.85,20000.0,50.5455,50.6098,50.5241,50.6098,20000.0
2006-03-24 15:00:00,70.77,70.84,70.75,70.83,32700.0,50.5526,50.6026,50.5383,50.5955,32700.0
2006-03-24 15:30:00,70.88,70.91,70.82,70.87,28200.0,50.6312,50.6526,50.5884,50.6241,28200.0
2006-03-24 16:00:00,70.84,70.84,70.83,70.83,5100.0,50.6026,50.6026,50.5955,50.5955,5100.0
2006-03-27 09:30:00,70.77,70.84,70.71,70.84,15200.0,50.5526,50.6026,50.5098,50.6026,15200.0
2006-03-27 10:00:00,70.79,70.79,70.72,70.72,300.0,50.5669,50.5669,50.5169,50.5169,300.0
2006-03-27 10:30:00,70.68,70.77,70.65,70.65,74600.0,50.4883,50.5526,50.4669,50.4669,74600.0
2006-03-27 11:00:00,70.65,70.65,70.62,70.65,3800.0,50.4669,50.4669,50.4455,50.4669,3800.0
2006-03-27 11:30:00,70.71,70.75,70.67,70.7,3500.0,50.5098,50.5383,50.4812,50.5026,3500.0
2006-03-27 12:00:00,70.71,70.71,70.64,70.64,1200.0,50.5098,50.5098,50.4598,50.4598,1200.0
2006-03-27 12:30:00,70.66,70.72,70.66,70.72,500.0,50.4741,50.5169,50.4741,50.5169,500.0
2006-03-27 13:00:00,70.78,70.83,70.74,70.74,4800.0,50.5598,50.5955,50.5312,50.5312,4800.0
2006-03-27 13:30:00,70.76,70.81,70.76,70.81,22100.0,50.5455,50.5812,50.5455,50.5812,22100.0
2006-03-27 14:00:00,70.78,70.8,70.72,70.77,14100.0,50.5598,50.5741,50.5169,50.5526,14100.0
2006-03-27 14:30:00,70.78,70.86,70.78,70.83,29300.0,50.5598,50.6169,50.5598,50.5955,29300.0
2006-03-27 15:00:00,70.84,70.85,70.8,70.8,31100.0,50.6026,50.6098,50.5741,50.5741,31100.0
2006-03-27 15:30:00,70.83,70.84,70.74,70.75,46700.0,50.5955,50.6026,50.5312,50.5383,46700.0
2006-03-27 16:00:00,70.75,70.75,70.75,70.75,0.0,50.5383,50.5383,50.5383,50.5383,0.0
2006-03-28 09:30:00,70.79,70.8,70.65,70.76,31900.0,50.5669,50.5741,50.4669,50.5455,31900.0
2006-03-28 10:00:00,70.76,70.79,70.65,70.77,7600.0,50.5455,50.5669,50.4669,50.5526,7600.0
2006-03-28 10:30:00,70.78,70.78,70.67,70.77,38200.0,50.5598,50.5598,50.4812,50.5526,38200.0
2006-03-28 11:00:00,70.76,70.76,70.67,70.75,2100.0,50.5455,50.5455,50.4812,50.5383,2100.0
2006-03-28 11:30:00,70.76,70.8,70.71,70.76,6600.0,50.5455,50.5741,50.5098,50.5455,6600.0
2006-03-28 12:00:00,70.79,70.92,70.79,70.92,34700.0,50.5669,50.6598,50.5669,50.6598,34700.0
2006-03-28 12:30:00,70.95,71.0,70.95,70.99,2300.0,50.6812,50.7169,50.6812,50.7098,2300.0
2006-03-28 13:00:00,70.96,70.99,70.92,70.92,3600.0,50.6884,50.7098,50.6598,50.6598,3600.0
2006-03-28 13:30:00,70.96,70.96,70.86,70.95,12900.0,50.6884,50.6884,50.6169,50.6812,12900.0
2006-03-28 14:00:00,70.91,70.98,70.46,70.64,40200.0,50.6526,50.7026,50.3312,50.4598,40200.0
2006-03-28 14:30:00,70.54,70.61,70.37,70.48,49900.0,50.3883,50.4383,50.2669,50.3455,49900.0
2006-03-28 15:00:00,70.45,70.45,70.24,70.33,46300.0,50.3241,50.3241,50.174,50.2383,46300.0
2006-03-28 15:30:00,70.31,70.4,70.23,70.3,29000.0,50.224,50.2883,50.1669,50.2169,29000.0
2006-03-28 16:00:00,70.3,70.4,70.22,70.38,14900.0,50.2169,50.2883,50.1598,50.274,14900.0
2006-03-29 09:30:00,70.58,70.58,70.4,70.4,23100.0,50.4169,50.4169,50.2883,50.2883,23100.0
2006-03-29 10:00:00,70.45,70.54,70.38,70.54,1000.0,50.3241,50.3883,50.274,50.3883,1000.0
2006-03-29 10:30:00,70.6,70.6,70.49,70.51,3200.0,50.4312,50.4312,50.3526,50.3669,3200.0
2006-03-29 11:00:00,70.53,70.79,70.53,70.79,4000.0,50.3812,50.5669,50.3812,50.5669,4000.0
2006-03-29 11:30:00,70.84,70.94,70.83,70.86,36900.0,50.6026,50.6741,50.5955,50.6169,36900.0
2006-03-29 12:00:00,70.91,70.91,70.87,70.91,1800.0,50.6526,50.6526,50.6241,50.6526,1800.0
2006-03-29 12:30:00,70.9,70.9,70.82,70.82,6600.0,50.6455,50.6455,50.5884,50.5884,6600.0
2006-03-29 13:00:00,70.87,71.02,70.87,70.99,4500.0,50.6241,50.7312,50.6241,50.7098,4500.0
2006-03-29 13:30:00,71.0,71.0,70.89,70.92,16000.0,50.7169,50.7169,50.6384,50.6598,16000.0
2006-03-29 14:00:00,70.99,71.04,70.88,70.92,4600.0,50.7098,50.7455,50.6312,50.6598,4600.0
2006-03-29 14:30:00,70.92,70.98,70.83,70.98,13900.0,50.6598,50.7026,50.5955,50.7026,13900.0
2006-03-29 15:00:00,71.0,71.0,70.92,70.98,5300.0,50.7169,50.7169,50.6598,50.7026,5300.0
2006-03-29 15:30:00,71.04,71.04,70.92,70.96,3000.0,50.7455,50.7455,50.6598,50.6884,3000.0
2006-03-29 16:00:00,70.96,70.96,70.96,70.96,200.0,50.6884,50.6884,50.6884,50.6884,200.0
2006-03-30 09:30:00,70.91,71.19,70.9,71.16,24900.0,50.6526,50.8526,50.6455,50.8312,24900.0
2006-03-30 10:00:00,71.19,71.3,71.17,71.18,6600.0,50.8526,50.9312,50.8384,50.8455,6600.0
2006-03-30 10:30:00,70.98,71.07,70.98,71.07,3000.0,50.7026,50.7669,50.7026,50.7669,3000.0
2006-03-30 11:00:00,70.86,70.86,70.76,70.76,600.0,50.6169,50.6169,50.5455,50.5455,600.0
2006-03-30 11:30:00,70.86,70.97,70.82,70.88,5000.0,50.6169,50.6955,50.5884,50.6312,5000.0
2006-03-30 12:00:00,70.94,70.96,70.9,70.96,14100.0,50.6741,50.6884,50.6455,50.6884,14100.0
2006-03-30 12:30:00,70.91,70.95,70.81,70.86,6500.0,50.6526,50.6812,50.5812,50.6169,6500.0
2006-03-30 13:00:00,70.81,70.81,70.65,70.71,5800.0,50.5812,50.5812,50.4669,50.5098,5800.0
2006-03-30 13:30:00,70.61,70.75,70.61,70.75,11400.0,50.4383,50.5383,50.4383,50.5383,11400.0
2006-03-30 14:00:00,70.81,70.82,70.67,70.73,6400.0,50.5812,50.5884,50.4812,50.5241,6400.0
2006-03-30 14:30:00,70.73,70.77,70.73,70.74,5700.0,50.5241,50.5526,50.5241,50.5312,5700.0
2006-03-30 15:00:00,70.74,70.86,70.74,70.85,29900.0,50.5312,50.6169,50.5312,50.6098,29900.0
2006-03-30 15:30:00,70.83,70.87,70.76,70.83,9600.0,50.5955,50.6241,50.5455,50.5955,9600.0
2006-03-30 16:00:00,70.76,70.76,70.76,70.76,1000.0,50.5455,50.5455,50.5455,50.5455,1000.0
2006-03-31 09:30:00,70.89,70.98,70.77,70.78,26600.0,50.6384,50.7026,50.5526,50.5598,26600.0
2006-03-31 10:00:00,70.88,70.88,70.76,70.76,40500.0,50.6312,50.6312,50.5455,50.5455,40500.0
2006-03-31 10:30:00,70.8,70.86,70.72,70.72,33100.0,50.5741,50.6169,50.5169,50.5169,33100.0
2006-03-31 11:00:00,70.73,70.74,70.69,70.69,6300.0,50.5241,50.5312,50.4955,50.4955,6300.0
2006-03-31 11:30:00,70.69,70.74,70.66,70.68,142800.0,50.4955,50.5312,50.4741,50.4883,142800.0
2006-03-31 12:00:00,70.66,70.72,70.64,70.72,125800.0,50.4741,50.5169,50.4598,50.5169,125800.0
2006-03-31 12:30:00,70.74,70.77,70.68,70.68,64400.0,50.5312,50.5526,50.4883,50.4883,64400.0
2006-03-31 13:00:00,70.66,70.7,70.66,70.66,180600.0,50.4741,50.5026,50.4741,50.4741,180600.0
2006-03-31 13:30:00,70.61,70.61,70.47,70.57,128400.0,50.4383,50.4383,50.3383,50.4098,128400.0
2006-03-31 14:00:00,70.54,70.6,70.52,70.6,91300.0,50.3883,50.4312,50.3741,50.4312,91300.0
2006-03-31 14:30:00,70.62,70.7,70.57,70.7,88100.0,50.4455,50.5026,50.4098,50.5026,88100.0
2006-03-31 15:00:00,70.69,70.69,70.6,70.62,253200.0,50.4955,50.4955,50.4312,50.4455,253200.0
2006-03-31 15:30:00,70.66,70.7,70.5,70.57,194200.0,50.4741,50.5026,50.3598,50.4098,194200.0
2006-03-31 16:00:00,70.59,70.62,70.59,70.62,200.0,50.4241,50.4455,50.4241,50.4455,200.0
2006-04-03 09:30:00,70.8,70.9,70.74,70.81,31400.0,50.5741,50.6455,50.5312,50.5812,31400.0
2006-04-03 10:00:00,70.95,71.08,70.82,71.08,4500.0,50.6812,50.7741,50.5884,50.7741,4500.0
2006-04-03 10:30:00,71.02,71.2,71.02,71.15,26000.0,50.7312,50.8598,50.7312,50.8241,26000.0
2006-04-03 11:00:00,71.1,71.17,71.1,71.15,5400.0,50.7884,50.8384,50.7884,50.8241,5400.0
2006-04-03 11:30:00,71.14,71.27,71.12,71.21,13400.0,50.8169,50.9098,50.8026,50.8669,13400.0
2006-04-03 12:00:00,71.17,71.24,71.14,71.18,11500.0,50.8384,50.8884,50.8169,50.8455,11500.0
2006-04-03 12:30:00,71.18,71.18,71.09,71.09,30700.0,50.8455,50.8455,50.7812,50.7812,30700.0
2006-04-03 13:00:00,71.12,71.18,71.12,71.18,3400.0,50.8026,50.8455,50.8026,50.8455,3400.0
2006-04-03 13:30:00,71.15,71.15,71.08,71.14,4200.0,50.8241,50.8241,50.7741,50.8169,4200.0
2006-04-03 14:00:00,71.17,71.17,71.0,71.0,9900.0,50.8384,50.8384,50.7169,50.7169,9900.0
2006-04-03 14:30:00,71.01,71.01,70.9,70.9,56100.0,50.7241,50.7241,50.6455,50.6455,56100.0
2006-04-03 15:00:00,70.89,70.99,70.89,70.93,59300.0,50.6384,50.7098,50.6384,50.6669,59300.0
2006-04-03 15:30:00,70.88,70.95,70.6,70.7,81700.0,50.6312,50.6812,50.4312,50.5026,81700.0
2006-04-03 16:00:00,70.69,70.7,70.67,70.67,116700.0,50.4955,50.5026,50.4812,50.4812,116700.0
2006-04-04 09:30:00,70.77,70.77,70.53,70.69,32100.0,50.5526,50.5526,50.3812,50.4955,32100.0
2006-04-04 10:00:00,70.75,70.82,70.71,70.76,20600.0,50.5383,50.5884,50.5098,50.5455,20600.0
2006-04-04 10:30:00,70.8,70.8,70.7,70.7,17700.0,50.5741,50.5741,50.5026,50.5026,17700.0
2006-04-04 11:00:00,70.65,70.66,70.58,70.65,49700.0,50.4669,50.4741,50.4169,50.4669,49700.0
2006-04-04 11:30:00,70.73,70.89,70.73,70.89,2100.0,50.5241,50.6384,50.5241,50.6384,2100.0
2006-04-04 12:00:00,70.88,71.01,70.88,71.01,1500.0,50.6312,50.7241,50.6312,50.7241,1500.0
2006-04-04 12:30:00,70.96,71.02,70.95,70.99,8500.0,50.6884,50.7312,50.6812,50.7098,8500.0
2006-04-04 13:00:00,71.04,71.04,70.9,70.9,11600.0,50.7455,50.7455,50.6455,50.6455,11600.0
2006-04-04 13:30:00,70.9,71.0,70.9,71.0,1600.0,50.6455,50.7169,50.6455,50.7169,1600.0
2006-04-04 14:00:00,71.0,71.18,70.96,71.15,4500.0,50.7169,50.8455,50.6884,50.8241,4500.0
2006-04-04 14:30:00,71.14,71.18,71.02,71.07,6800.0,50.8169,50.8455,50.7312,50.7669,6800.0
2006-04-04 15:00:00,71.07,71.08,70.98,71.04,4500.0,50.7669,50.7741,50.7026,50.7455,4500.0
2006-04-04 15:30:00,71.05,71.13,71.02,71.05,3600.0,50.7526,50.8098,50.7312,50.7526,3600.0
2006-04-04 16:00:00,71.07,71.08,71.05,71.08,300.0,50.7669,50.7741,50.7526,50.7741,300.0
2006-04-05 09:30:00,71.15,71.27,71.1,71.16,26300.0,50.8241,50.9098,50.7884,50.8312,26300.0
2006-04-05 10:00:00,71.26,71.28,71.18,71.2,5000.0,50.9027,50.9169,50.8455,50.8598,5000.0
2006-04-05 10:30:00,71.23,71.3,71.13,71.13,5700.0,50.8812,50.9312,50.8098,50.8098,5700.0
2006-04-05 11:00:00,71.14,71.19,71.1,71.16,22700.0,50.8169,50.8526,50.7884,50.8312,22700.0
2006-04-05 11:30:00,71.14,71.15,71.03,71.15,4700.0,50.8169,50.8241,50.7384,50.8241,4700.0
2006-04-05 12:00:00,71.15,71.23,71.11,71.19,5300.0,50.8241,50.8812,50.7955,50.8526,5300.0
2006-04-05 12:30:00,71.2,71.31,71.16,71.3,11500.0,50.8598,50.9384,50.8312,50.9312,11500.0
2006-04-05 13:00:00,71.36,71.36,71.26,71.33,3500.0,50.9741,50.9741,50.9027,50.9527,3500.0
2006-04-05 13:30:00,71.33,71.34,71.22,71.27,2400.0,50.9527,50.9598,50.8741,50.9098,2400.0
2006-04-05 14:00:00,71.34,71.34,71.33,71.33,800.0,50.9598,50.9598,50.9527,50.9527,800.0
2006-04-05 14:30:00,71.26,71.37,71.26,71.34,3700.0,50.9027,50.9812,50.9027,50.9598,3700.0
2006-04-05 15:00:00,71.35,71.46,71.32,71.37,4800.0,50.9669,51.0455,50.9455,50.9812,4800.0
2006-04-05 15:30:00,71.41,71.41,71.31,71.41,8200.0,51.0098,51.0098,50.9384,51.0098,8200.0
2006-04-05 16:00:00,71.4,71.4,71.4,71.4,400.0,51.0027,51.0027,51.0027,51.0027,400.0
2006-04-06 09:30:00,71.33,71.35,71.24,71.35,11700.0,50.9527,50.9669,50.8884,50.9669,11700.0
2006-04-06 10:00:00,71.23,71.35,71.19,71.23,4500.0,50.8812,50.9669,50.8526,50.8812,4500.0
2006-04-06 10:30:00,71.15,71.24,71.12,71.24,17500.0,50.8241,50.8884,50.8026,50.8884,17500.0
2006-04-06 11:00:00,71.27,71.32,71.22,71.26,58500.0,50.9098,50.9455,50.8741,50.9027,58500.0
2006-04-06 11:30:00,71.26,71.27,71.12,71.12,11700.0,50.9027,50.9098,50.8026,50.8026,11700.0
2006-04-06 12:00:00,71.06,71.08,70.9,70.9,14400.0,50.7598,50.7741,50.6455,50.6455,14400.0
2006-04-06 12:30:00,70.97,71.09,70.97,71.03,4000.0,50.6955,50.7812,50.6955,50.7384,4000.0
2006-04-06 13:00:00,71.07,71.2,71.07,71.15,4200.0,50.7669,50.8598,50.7669,50.8241,4200.0
2006-04-06 13:30:00,71.16,71.33,71.16,71.33,85900.0,50.8312,50.9527,50.8312,50.9527,85900.0
2006-04-06 14:00:00,71.34,71.41,71.28,71.34,6100.0,50.9598,51.0098,50.9169,50.9598,6100.0
2006-04-06 14:30:00,71.3,71.32,71.27,71.32,4900.0,50.9312,50.9455,50.9098,50.9455,4900.0
2006-04-06 15:00:00,71.25,71.32,71.24,71.29,16500.0,50.8955,50.9455,50.8884,50.9241,16500.0
2006-04-06 15:30:00,71.22,71.3,71.18,71.3,3900.0,50.8741,50.9312,50.8455,50.9312,3900.0
2006-04-06 16:00:00,71.21,71.28,71.21,71.28,600.0,50.8669,50.9169,50.8669,50.9169,600.0
2006-04-07 09:30:00,71.4,71.58,71.39,71.54,12200.0,51.0027,51.1312,50.9955,51.1027,12200.0
2006-04-07 10:00:00,71.31,71.31,71.0,71.0,9100.0,50.9384,50.9384,50.7169,50.7169,9100.0
2006-04-07 10:30:00,71.0,71.07,70.82,70.89,7100.0,50.7169,50.7669,50.5884,50.6384,7100.0
2006-04-07 11:00:00,70.93,71.02,70.93,70.93,145200.0,50.6669,50.7312,50.6669,50.6669,145200.0
2006-04-07 11:30:00,70.82,70.82,70.62,70.72,8900.0,50.5884,50.5884,50.4455,50.5169,8900.0
2006-04-07 12:00:00,70.67,70.69,70.61,70.66,2500.0,50.4812,50.4955,50.4383,50.4741,2500.0
2006-04-07 12:30:00,70.65,70.72,70.61,70.66,2900.0,50.4669,50.5169,50.4383,50.4741,2900.0
2006-04-07 13:00:00,70.61,70.76,70.58,70.74,3300.0,50.4383,50.5455,50.4169,50.5312,3300.0
2006-04-07 13:30:00,70.65,70.65,70.62,70.62,900.0,50.4669,50.4669,50.4455,50.4455,900.0
2006-04-07 14:00:00,70.65,70.69,70.65,70.65,1800.0,50.4669,50.4955,50.4669,50.4669,1800.0
2006-04-07 14:30:00,70.68,70.85,70.66,70.78,7300.0,50.4883,50.6098,50.4741,50.5598,7300.0
2006-04-07 15:00:00,70.73,70.76,70.53,70.53,3000.0,50.5241,50.5455,50.3812,50.3812,3000.0
2006-04-07 15:30:00,70.55,70.6,70.45,70.51,18400.0,50.3955,50.4312,50.3241,50.3669,18400.0
2006-04-07 16:00:00,70.61,70.61,70.61,70.61,2000.0,50.4383,50.4383,50.4383,50.4383,2000.0
2006-04-10 09:30:00,70.6,70.67,70.59,70.6,32500.0,50.4312,50.4812,50.4241,50.4312,32500.0
2006-04-10 10:00:00,70.7,70.75,70.64,70.64,20200.0,50.5026,50.5383,50.4598,50.4598,20200.0
2006-04-10 10:30:00,70.59,70.67,70.57,70.62,35600.0,50.4241,50.4812,50.4098,50.4455,35600.0
2006-04-10 11:00:00,70.64,70.82,70.64,70.77,10700.0,50.4598,50.5884,50.4598,50.5526,10700.0
2006-04-10 11:30:00,70.77,70.87,70.72,70.78,7700.0,50.5526,50.6241,50.5169,50.5598,7700.0
2006-04-10 12:00:00,70.87,70.87,70.78,70.83,2800.0,50.6241,50.6241,50.5598,50.5955,2800.0
2006-04-10 12:30:00,70.84,70.84,70.7,70.75,30300.0,50.6026,50.6026,50.5026,50.5383,30300.0
2006-04-10 13:00:00,70.7,70.71,70.63,70.71,6200.0,50.5026,50.5098,50.4526,50.5098,6200.0
2006-04-10 13:30:00,70.69,70.69,70.52,70.52,16000.0,50.4955,50.4955,50.3741,50.3741,16000.0
2006-04-10 14:00:00,70.6,70.6,70.52,70.55,11600.0,50.4312,50.4312,50.3741,50.3955,11600.0
2006-04-10 14:30:00,70.55,70.55,70.4,70.46,6700.0,50.3955,50.3955,50.2883,50.3312,6700.0
2006-04-10 15:00:00,70.55,70.63,70.51,70.56,18900.0,50.3955,50.4526,50.3669,50.4026,18900.0
2006-04-10 15:30:00,70.56,70.66,70.54,70.64,34100.0,50.4026,50.4741,50.3883,50.4598,34100.0
2006-04-10 16:00:00,70.64,70.64,70.64,70.64,0.0,50.4598,50.4598,50.4598,50.4598,0.0
2006-04-11 09:30:00,70.69,70.85,70.69,70.73,16900.0,50.4955,50.6098,50.4955,50.5241,16900.0
2006-04-11 10:00:00,70.61,70.68,70.33,70.33,32900.0,50.4383,50.4883,50.2383,50.2383,32900.0
2006-04-11 10:30:00,70.3,70.34,70.16,70.16,39700.0,50.2169,50.2455,50.1169,50.1169,39700.0
2006-04-11 11:00:00,70.23,70.27,70.16,70.27,1400.0,50.1669,50.1955,50.1169,50.1955,1400.0
2006-04-11 11:30:00,70.27,70.28,70.19,70.21,3200.0,50.1955,50.2026,50.1383,50.1526,3200.0
2006-04-11 12:00:00,70.19,70.21,70.1,70.21,1600.0,50.1383,50.1526,50.074,50.1526,1600.0
2006-04-11 12:30:00,70.22,70.23,70.15,70.17,18800.0,50.1598,50.1669,50.1098,50.124,18800.0
2006-04-11 13:00:00,70.14,70.26,70.14,70.26,3000.0,50.1026,50.1883,50.1026,50.1883,3000.0
2006-04-11 13:30:00,70.18,70.22,70.06,70.06,6800.0,50.1312,50.1598,50.0455,50.0455,6800.0
2006-04-11 14:00:00,70.13,70.13,70.07,70.11,8200.0,50.0955,50.0955,50.0526,50.0812,8200.0
2006-04-11 14:30:00,70.13,70.2,70.03,70.1,2300.0,50.0955,50.1455,50.024,50.074,2300.0
2006-04-11 15:00:00,70.07,70.07,69.88,69.92,20300.0,50.0526,50.0526,49.9169,49.9455,20300.0
2006-04-11 15:30:00,69.98,70.08,69.92,70.08,28700.0,49.9883,50.0598,49.9455,50.0598,28700.0
2006-04-11 16:00:00,70.07,70.13,70.03,70.03,4500.0,50.0526,50.0955,50.024,50.024,4500.0
2006-04-12 09:30:00,70.12,70.26,70.12,70.19,4000.0,50.0883,50.1883,50.0883,50.1383,4000.0
2006-04-12 10:00:00,70.2,70.31,70.2,70.31,2000.0,50.1455,50.224,50.1455,50.224,2000.0
2006-04-12 10:30:00,70.22,70.23,70.13,70.17,4500.0,50.1598,50.1669,50.0955,50.124,4500.0
2006-04-12 11:00:00,70.18,70.23,70.18,70.23,13900.0,50.1312,50.1669,50.1312,50.1669,13900.0
2006-04-12 11:30:00,70.26,70.26,70.11,70.14,3800.0,50.1883,50.1883,50.0812,50.1026,3800.0
2006-04-12 12:00:00,70.08,70.16,70.08,70.13,1100.0,50.0598,50.1169,50.0598,50.0955,1100.0
2006-04-12 12:30:00,70.21,70.22,70.15,70.19,2100.0,50.1526,50.1598,50.1098,50.1383,2100.0
2006-04-12 13:00:00,70.25,70.25,70.19,70.19,1800.0,50.1812,50.1812,50.1383,50.1383,1800.0
2006-04-12 13:30:00,70.2,70.21,70.14,70.14,3400.0,50.1455,50.1526,50.1026,50.1026,3400.0
2006-04-12 14:00:00,70.2,70.21,70.1,70.13,34200.0,50.1455,50.1526,50.074,50.0955,34200.0
2006-04-12 14:30:00,70.14,70.15,70.1,70.1,1100.0,50.1026,50.1098,50.074,50.074,1100.0
2006-04-12 15:00:00,70.08,70.19,70.08,70.19,7600.0,50.0598,50.1383,50.0598,50.1383,7600.0
2006-04-12 15:30:00,70.19,70.22,70.13,70.22,6700.0,50.1383,50.1598,50.0955,50.1598,6700.0
2006-04-12 16:00:00,70.15,70.15,70.15,70.15,1700.0,50.1098,50.1098,50.1098,50.1098,1700.0
2006-04-13 09:30:00,69.98,70.05,69.98,69.99,15800.0,49.9883,50.0383,49.9883,49.9955,15800.0
2006-04-13 10:00:00,69.93,70.2,69.93,70.16,7300.0,49.9526,50.1455,49.9526,50.1169,7300.0
2006-04-13 10:30:00,70.03,70.33,70.03,70.33,2200.0,50.024,50.2383,50.024,50.2383,2200.0
2006-04-13 11:00:00,70.29,70.35,70.27,70.33,4000.0,50.2098,50.2526,50.1955,50.2383,4000.0
2006-04-13 11:30:00,70.22,70.31,70.22,70.31,2100.0,50.1598,50.224,50.1598,50.224,2100.0
2006-04-13 12:00:00,70.36,70.36,70.24,70.27,5100.0,50.2598,50.2598,50.174,50.1955,5100.0
2006-04-13 12:30:00,70.31,70.31,70.28,70.28,1200.0,50.224,50.224,50.2026,50.2026,1200.0
2006-04-13 13:00:00,70.14,70.23,70.14,70.23,2100.0,50.1026,50.1669,50.1026,50.1669,2100.0
2006-04-13 13:30:00,70.24,70.31,70.17,70.31,5200.0,50.174,50.224,50.124,50.224,5200.0
2006-04-13 14:00:00,70.28,70.29,70.18,70.18,3800.0,50.2026,50.2098,50.1312,50.1312,3800.0
2006-04-13 14:30:00,70.19,70.22,70.07,70.09,10600.0,50.1383,50.1598,50.0526,50.0669,10600.0
2006-04-13 15:00:00,70.16,70.2,70.06,70.2,6000.0,50.1169,50.1455,50.0455,50.1455,6000.0
2006-04-13 15:30:00,70.18,70.26,70.14,70.25,1800.0,50.1312,50.1883,50.1026,50.1812,1800.0
2006-04-13 16:00:00,70.25,70.25,70.25,70.25,0.0,50.1812,50.1812,50.1812,50.1812,0.0
2006-04-17 09:30:00,70.3,70.36,70.25,70.33,61700.0,50.2169,50.2598,50.1812,50.2383,61700.0
2006-04-17 10:00:00,70.34,70.44,70.31,70.39,4000.0,50.2455,50.3169,50.224,50.2812,4000.0
2006-04-17 10:30:00,70.33,70.39,70.25,70.37,46900.0,50.2383,50.2812,50.1812,50.2669,46900.0
2006-04-17 11:00:00,70.3,70.38,70.27,70.27,20400.0,50.2169,50.274,50.1955,50.1955,20400.0
2006-04-17 11:30:00,70.27,70.36,70.26,70.36,3500.0,50.1955,50.2598,50.1883,50.2598,3500.0
2006-04-17 12:00:00,70.3,70.3,70.17,70.17,16500.0,50.2169,50.2169,50.124,50.124,16500.0
2006-04-17 12:30:00,70.2,70.2,70.05,70.11,7100.0,50.1455,50.1455,50.0383,50.0812,7100.0
2006-04-17 13:00:00,70.06,71.05,70.0,71.05,138900.0,50.0455,50.7526,50.0026,50.7526,138900.0
2006-04-17 13:30:00,70.05,70.06,69.9,69.9,33300.0,50.0383,50.0455,49.9312,49.9312,33300.0
2006-04-17 14:00:00,69.8,69.86,69.75,69.83,12100.0,49.8597,49.9026,49.824,49.8812,12100.0
2006-04-17 14:30:00,69.89,69.9,69.82,69.86,16900.0,49.924,49.9312,49.874,49.9026,16900.0
2006-04-17 15:00:00,69.8,69.93,69.8,69.92,16200.0,49.8597,49.9526,49.8597,49.9455,16200.0
2006-04-17 15:30:00,70.01,70.04,69.98,70.01,14200.0,50.0097,50.0312,49.9883,50.0097,14200.0
2006-04-17 16:00:00,70.1,70.1,70.09,70.09,400.0,50.074,50.074,50.0669,50.0669,400.0
2006-04-18 09:30:00,70.25,70.4,70.25,70.4,14400.0,50.1812,50.2883,50.1812,50.2883,14400.0
2006-04-18 10:00:00,70.37,70.44,70.37,70.44,1400.0,50.2669,50.3169,50.2669,50.3169,1400.0
2006-04-18 10:30:00,70.36,70.46,70.36,70.44,3100.0,50.2598,50.3312,50.2598,50.3169,3100.0
2006-04-18 11:00:00,70.4,70.59,70.4,70.59,3300.0,50.2883,50.4241,50.2883,50.4241,3300.0
2006-04-18 11:30:00,70.57,70.69,70.53,70.69,4100.0,50.4098,50.4955,50.3812,50.4955,4100.0
2006-04-18 12:00:00,70.79,70.85,70.79,70.84,2700.0,50.5669,50.6098,50.5669,50.6026,2700.0
2006-04-18 12:30:00,70.83,70.85,70.75,70.85,700.0,50.5955,50.6098,50.5383,50.6098,700.0
2006-04-18 13:00:00,70.88,70.9,70.8,70.8,4100.0,50.6312,50.6455,50.5741,50.5741,4100.0
2006-04-18 13:30:00,70.82,70.82,70.71,70.75,7000.0,50.5884,50.5884,50.5098,50.5383,7000.0
2006-04-18 14:00:00,70.9,71.04,70.86,71.0,59700.0,50.6455,50.7455,50.6169,50.7169,59700.0
2006-04-18 14:30:00,71.02,71.07,70.91,71.04,35300.0,50.7312,50.7669,50.6526,50.7455,35300.0
2006-04-18 15:00:00,71.04,71.29,71.04,71.25,8700.0,50.7455,50.9241,50.7455,50.8955,8700.0
2006-04-18 15:30:00,71.26,71.33,71.22,71.24,4400.0,50.9027,50.9527,50.8741,50.8884,4400.0
2006-04-18 16:00:00,71.19,71.19,71.19,71.19,500.0,50.8526,50.8526,50.8526,50.8526,500.0
2006-04-19 09:30:00,71.27,71.32,71.25,71.32,33600.0,50.9098,50.9455,50.8955,50.9455,33600.0
2006-04-19 10:00:00,71.32,71.33,71.11,71.11,3900.0,50.9455,50.9527,50.7955,50.7955,3900.0
2006-04-19 10:30:00,71.08,71.21,71.06,71.21,5800.0,50.7741,50.8669,50.7598,50.8669,5800.0
2006-04-19 11:00:00,71.18,71.28,71.18,71.23,4400.0,50.8455,50.9169,50.8455,50.8812,4400.0
2006-04-19 11:30:00,71.28,71.31,71.22,71.28,11500.0,50.9169,50.9384,50.8741,50.9169,11500.0
2006-04-19 12:00:00,71.26,71.4,71.26,71.4,33900.0,50.9027,51.0027,50.9027,51.0027,33900.0
2006-04-19 12:30:00,71.4,71.4,71.2,71.2,14800.0,51.0027,51.0027,50.8598,50.8598,14800.0
2006-04-19 13:00:00,71.27,71.29,71.19,71.2,6100.0,50.9098,50.9241,50.8526,50.8598,6100.0
2006-04-19 13:30:00,71.16,71.29,71.16,71.29,4000.0,50.8312,50.9241,50.8312,50.9241,4000.0
2006-04-19 14:00:00,71.23,71.25,71.16,71.23,7200.0,50.8812,50.8955,50.8312,50.8812,7200.0
2006-04-19 14:30:00,71.29,71.32,71.29,71.32,1200.0,50.9241,50.9455,50.9241,50.9455,1200.0
2006-04-19 15:00:00,71.4,71.43,71.38,71.38,2100.0,51.0027,51.0241,50.9884,50.9884,2100.0
2006-04-19 15:30:00,71.36,71.44,71.36,71.41,8300.0,50.9741,51.0312,50.9741,51.0098,8300.0
2006-04-19 16:00:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-04-20 09:30:00,71.42,71.45,71.3,71.4,2000.0,51.0169,51.0384,50.9312,51.0027,2000.0
2006-04-20 10:00:00,71.47,71.79,71.47,71.78,5200.0,51.0527,51.2812,51.0527,51.2741,5200.0
2006-04-20 10:30:00,71.74,71.78,71.45,71.45,22100.0,51.2455,51.2741,51.0384,51.0384,22100.0
2006-04-20 11:00:00,71.46,71.49,71.23,71.23,9100.0,51.0455,51.0669,50.8812,50.8812,9100.0
2006-04-20 11:30:00,71.43,71.47,71.4,71.43,2300.0,51.0241,51.0527,51.0027,51.0241,2300.0
2006-04-20 12:00:00,71.45,71.52,71.44,71.51,1500.0,51.0384,51.0884,51.0312,51.0812,1500.0
2006-04-20 12:30:00,71.5,71.55,71.46,71.52,5700.0,51.0741,51.1098,51.0455,51.0884,5700.0
2006-04-20 13:00:00,71.6,71.6,71.46,71.46,2800.0,51.1455,51.1455,51.0455,51.0455,2800.0
2006-04-20 13:30:00,71.53,71.57,71.47,71.57,800.0,51.0955,51.1241,51.0527,51.1241,800.0
2006-04-20 14:00:00,71.54,71.54,71.49,71.5,9100.0,51.1027,51.1027,51.0669,51.0741,9100.0
2006-04-20 14:30:00,71.5,71.59,71.46,71.54,9200.0,51.0741,51.1384,51.0455,51.1027,9200.0
2006-04-20 15:00:00,71.52,71.59,71.49,71.53,2500.0,51.0884,51.1384,51.0669,51.0955,2500.0
2006-04-20 15:30:00,71.55,71.55,71.48,71.51,21900.0,51.1098,51.1098,51.0598,51.0812,21900.0
2006-04-20 16:00:00,71.46,71.46,71.46,71.46,200.0,51.0455,51.0455,51.0455,51.0455,200.0
2006-04-21 09:30:00,71.83,71.83,71.82,71.82,10500.0,51.3098,51.3098,51.3027,51.3027,10500.0
2006-04-21 10:00:00,71.67,71.81,71.54,71.58,2800.0,51.1955,51.2955,51.1027,51.1312,2800.0
2006-04-21 10:30:00,71.59,71.65,71.58,71.6,5700.0,51.1384,51.1812,51.1312,51.1455,5700.0
2006-04-21 11:00:00,71.68,71.68,71.57,71.61,5300.0,51.2027,51.2027,51.1241,51.1527,5300.0
2006-04-21 11:30:00,71.54,71.66,71.54,71.58,4300.0,51.1027,51.1884,51.1027,51.1312,4300.0
2006-04-21 12:00:00,71.63,71.64,71.54,71.64,10300.0,51.167,51.1741,51.1027,51.1741,10300.0
2006-04-21 12:30:00,71.58,71.67,71.58,71.65,800.0,51.1312,51.1955,51.1312,51.1812,800.0
2006-04-21 13:00:00,71.66,71.67,71.58,71.58,3700.0,51.1884,51.1955,51.1312,51.1312,3700.0
2006-04-21 13:30:00,71.66,71.66,71.63,71.63,3500.0,51.1884,51.1884,51.167,51.167,3500.0
2006-04-21 14:00:00,71.53,71.53,71.36,71.41,8200.0,51.0955,51.0955,50.9741,51.0098,8200.0
2006-04-21 14:30:00,71.37,71.4,71.28,71.31,16400.0,50.9812,51.0027,50.9169,50.9384,16400.0
2006-04-21 15:00:00,71.24,71.24,71.19,71.24,12400.0,50.8884,50.8884,50.8526,50.8884,12400.0
2006-04-21 15:30:00,71.29,71.47,71.29,71.46,15100.0,50.9241,51.0527,50.9241,51.0455,15100.0
2006-04-21 16:00:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-24 09:30:00,71.25,71.35,71.1,71.1,4800.0,50.8955,50.9669,50.7884,50.7884,4800.0
2006-04-24 10:00:00,71.08,71.11,71.08,71.08,900.0,50.7741,50.7955,50.7741,50.7741,900.0
2006-04-24 10:30:00,71.21,71.3,71.18,71.18,2300.0,50.8669,50.9312,50.8455,50.8455,2300.0
2006-04-24 11:00:00,71.19,71.19,71.02,71.04,1900.0,50.8526,50.8526,50.7312,50.7455,1900.0
2006-04-24 11:30:00,71.06,71.17,71.06,71.12,5300.0,50.7598,50.8384,50.7598,50.8026,5300.0
2006-04-24 12:00:00,71.16,71.18,71.08,71.1,30700.0,50.8312,50.8455,50.7741,50.7884,30700.0
2006-04-24 12:30:00,71.18,71.18,71.13,71.18,57500.0,50.8455,50.8455,50.8098,50.8455,57500.0
2006-04-24 13:00:00,71.15,71.21,71.15,71.16,21900.0,50.8241,50.8669,50.8241,50.8312,21900.0
2006-04-24 13:30:00,71.17,71.24,71.15,71.22,22000.0,50.8384,50.8884,50.8241,50.8741,22000.0
2006-04-24 14:00:00,71.27,71.34,71.2,71.2,2900.0,50.9098,50.9598,50.8598,50.8598,2900.0
2006-04-24 14:30:00,71.28,71.28,71.16,71.17,42000.0,50.9169,50.9169,50.8312,50.8384,42000.0
2006-04-24 15:00:00,71.26,71.28,71.17,71.21,4700.0,50.9027,50.9169,50.8384,50.8669,4700.0
2006-04-24 15:30:00,71.25,71.36,71.24,71.29,14100.0,50.8955,50.9741,50.8884,50.9241,14100.0
2006-04-24 16:00:00,71.23,71.23,71.23,71.23,500.0,50.8812,50.8812,50.8812,50.8812,500.0
2006-04-25 09:30:00,71.29,71.41,71.29,71.33,136000.0,50.9241,51.0098,50.9241,50.9527,136000.0
2006-04-25 10:00:00,71.35,71.35,70.94,70.94,20500.0,50.9669,50.9669,50.6741,50.6741,20500.0
2006-04-25 10:30:00,71.03,71.22,70.98,71.22,1800.0,50.7384,50.8741,50.7026,50.8741,1800.0
2006-04-25 11:00:00,71.11,71.21,71.01,71.13,16500.0,50.7955,50.8669,50.7241,50.8098,16500.0
2006-04-25 11:30:00,71.13,71.13,70.86,70.93,4400.0,50.8098,50.8098,50.6169,50.6669,4400.0
2006-04-25 12:00:00,70.84,70.9,70.84,70.9,36200.0,50.6026,50.6455,50.6026,50.6455,36200.0
2006-04-25 12:30:00,70.94,70.96,70.87,70.87,700.0,50.6741,50.6884,50.6241,50.6241,700.0
2006-04-25 13:00:00,70.84,70.88,70.79,70.79,6500.0,50.6026,50.6312,50.5669,50.5669,6500.0
2006-04-25 13:30:00,70.83,70.94,70.8,70.83,2300.0,50.5955,50.6741,50.5741,50.5955,2300.0
2006-04-25 14:00:00,70.82,71.0,70.82,70.98,20800.0,50.5884,50.7169,50.5884,50.7026,20800.0
2006-04-25 14:30:00,70.94,71.01,70.83,70.86,18100.0,50.6741,50.7241,50.5955,50.6169,18100.0
2006-04-25 15:00:00,70.9,70.9,70.79,70.83,13700.0,50.6455,50.6455,50.5669,50.5955,13700.0
2006-04-25 15:30:00,70.84,70.9,70.84,70.89,29500.0,50.6026,50.6455,50.6026,50.6384,29500.0
2006-04-25 16:00:00,70.95,70.95,70.95,70.95,9200.0,50.6812,50.6812,50.6812,50.6812,9200.0
2006-04-26 09:30:00,71.09,71.3,71.09,71.3,13300.0,50.7812,50.9312,50.7812,50.9312,13300.0
2006-04-26 10:00:00,71.24,71.4,71.18,71.35,7400.0,50.8884,51.0027,50.8455,50.9669,7400.0
2006-04-26 10:30:00,71.36,71.37,71.23,71.26,5000.0,50.9741,50.9812,50.8812,50.9027,5000.0
2006-04-26 11:00:00,71.21,71.33,71.2,71.2,11700.0,50.8669,50.9527,50.8598,50.8598,11700.0
2006-04-26 11:30:00,71.2,71.23,71.13,71.23,1500.0,50.8598,50.8812,50.8098,50.8812,1500.0
2006-04-26 12:00:00,71.2,71.2,71.11,71.11,1900.0,50.8598,50.8598,50.7955,50.7955,1900.0
2006-04-26 12:30:00,71.24,71.28,71.19,71.19,40600.0,50.8884,50.9169,50.8526,50.8526,40600.0
2006-04-26 13:00:00,71.21,71.23,71.21,71.23,900.0,50.8669,50.8812,50.8669,50.8812,900.0
2006-04-26 13:30:00,71.14,71.27,71.14,71.27,3400.0,50.8169,50.9098,50.8169,50.9098,3400.0
2006-04-26 14:00:00,71.27,71.27,71.11,71.15,3500.0,50.9098,50.9098,50.7955,50.8241,3500.0
2006-04-26 14:30:00,71.19,71.2,71.07,71.14,44100.0,50.8526,50.8598,50.7669,50.8169,44100.0
2006-04-26 15:00:00,71.15,71.16,70.95,70.97,6700.0,50.8241,50.8312,50.6812,50.6955,6700.0
2006-04-26 15:30:00,71.0,71.13,70.95,71.13,7200.0,50.7169,50.8098,50.6812,50.8098,7200.0
2006-04-26 16:00:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-04-27 09:30:00,70.62,70.68,70.55,70.68,18800.0,50.4455,50.4883,50.3955,50.4883,18800.0
2006-04-27 10:00:00,70.75,71.32,70.75,71.13,115300.0,50.5383,50.9455,50.5383,50.8098,115300.0
2006-04-27 10:30:00,71.1,71.12,70.85,71.12,3300.0,50.7884,50.8026,50.6098,50.8026,3300.0
2006-04-27 11:00:00,71.06,71.49,71.06,71.43,2200.0,50.7598,51.0669,50.7598,51.0241,2200.0
2006-04-27 11:30:00,71.44,71.46,71.3,71.36,6600.0,51.0312,51.0455,50.9312,50.9741,6600.0
2006-04-27 12:00:00,71.49,71.61,71.49,71.59,15300.0,51.0669,51.1527,51.0669,51.1384,15300.0
2006-04-27 12:30:00,71.64,71.64,71.54,71.57,21600.0,51.1741,51.1741,51.1027,51.1241,21600.0
2006-04-27 13:00:00,71.6,71.6,71.41,71.5,18900.0,51.1455,51.1455,51.0098,51.0741,18900.0
2006-04-27 13:30:00,71.44,71.51,71.35,71.44,10700.0,51.0312,51.0812,50.9669,51.0312,10700.0
2006-04-27 14:00:00,71.43,71.47,71.3,71.41,3500.0,51.0241,51.0527,50.9312,51.0098,3500.0
2006-04-27 14:30:00,71.34,71.58,71.33,71.51,3700.0,50.9598,51.1312,50.9527,51.0812,3700.0
2006-04-27 15:00:00,71.53,71.55,71.45,71.46,7800.0,51.0955,51.1098,51.0384,51.0455,7800.0
2006-04-27 15:30:00,71.42,71.44,71.3,71.39,3200.0,51.0169,51.0312,50.9312,50.9955,3200.0
2006-04-27 16:00:00,71.39,71.39,71.39,71.39,0.0,50.9955,50.9955,50.9955,50.9955,0.0
2006-04-28 09:30:00,71.26,71.32,71.26,71.26,4500.0,50.9027,50.9455,50.9027,50.9027,4500.0
2006-04-28 10:00:00,71.42,71.68,71.38,71.56,3100.0,51.0169,51.2027,50.9884,51.1169,3100.0
2006-04-28 10:30:00,71.56,71.62,71.46,71.5,2100.0,51.1169,51.1598,51.0455,51.0741,2100.0
2006-04-28 11:00:00,71.43,71.58,71.43,71.51,2100.0,51.0241,51.1312,51.0241,51.0812,2100.0
2006-04-28 11:30:00,71.41,71.48,71.41,71.43,5500.0,51.0098,51.0598,51.0098,51.0241,5500.0
2006-04-28 12:00:00,71.43,71.49,71.42,71.44,1500.0,51.0241,51.0669,51.0169,51.0312,1500.0
2006-04-28 12:30:00,71.48,71.48,71.4,71.43,1300.0,51.0598,51.0598,51.0027,51.0241,1300.0
2006-04-28 13:00:00,71.5,71.56,71.45,71.52,12400.0,51.0741,51.1169,51.0384,51.0884,12400.0
2006-04-28 13:30:00,71.5,71.51,71.38,71.38,3200.0,51.0741,51.0812,50.9884,50.9884,3200.0
2006-04-28 14:00:00,71.44,71.49,71.41,71.41,10700.0,51.0312,51.0669,51.0098,51.0098,10700.0
2006-04-28 14:30:00,71.4,71.48,71.36,71.36,11100.0,51.0027,51.0598,50.9741,50.9741,11100.0
2006-04-28 15:00:00,71.34,71.42,71.3,71.4,4500.0,50.9598,51.0169,50.9312,51.0027,4500.0
2006-04-28 15:30:00,71.41,71.45,71.31,71.35,16100.0,51.0098,51.0384,50.9384,50.9669,16100.0
2006-04-28 16:00:00,71.42,71.42,71.42,71.42,500.0,51.0169,51.0169,51.0169,51.0169,500.0
2006-05-01 09:30:00,71.66,71.73,71.61,71.7,14400.0,51.1884,51.2384,51.1527,51.217,14400.0
2006-05-01 10:00:00,71.6,71.72,71.56,71.56,4300.0,51.1455,51.2312,51.1169,51.1169,4300.0
2006-05-01 10:30:00,71.59,71.59,71.5,71.54,2900.0,51.1384,51.1384,51.0741,51.1027,2900.0
2006-05-01 11:00:00,71.54,71.55,71.45,71.47,4600.0,51.1027,51.1098,51.0384,51.0527,4600.0
2006-05-01 11:30:00,71.53,71.6,71.52,71.55,3000.0,51.0955,51.1455,51.0884,51.1098,3000.0
2006-05-01 12:00:00,71.54,71.55,71.46,71.49,5400.0,51.1027,51.1098,51.0455,51.0669,5400.0
2006-05-01 12:30:00,71.46,71.51,71.45,71.45,9500.0,51.0455,51.0812,51.0384,51.0384,9500.0
2006-05-01 13:00:00,71.54,71.54,71.48,71.49,6300.0,51.1027,51.1027,51.0598,51.0669,6300.0
2006-05-01 13:30:00,71.53,71.56,71.52,71.56,2700.0,51.0955,51.1169,51.0884,51.1169,2700.0
2006-05-01 14:00:00,71.55,71.61,71.5,71.52,6100.0,51.1098,51.1527,51.0741,51.0884,6100.0
2006-05-01 14:30:00,71.6,71.62,71.58,71.61,2000.0,51.1455,51.1598,51.1312,51.1527,2000.0
2006-05-01 15:00:00,71.59,71.63,71.18,71.25,6800.0,51.1384,51.167,50.8455,50.8955,6800.0
2006-05-01 15:30:00,71.23,71.25,70.98,71.03,86500.0,50.8812,50.8955,50.7026,50.7384,86500.0
2006-05-01 16:00:00,71.1,71.1,70.67,70.67,5300.0,50.7884,50.7884,50.4812,50.4812,5300.0
2006-05-02 09:30:00,71.41,71.41,71.21,71.23,13900.0,51.0098,51.0098,50.8669,50.8812,13900.0
2006-05-02 10:00:00,71.24,71.31,71.15,71.27,34700.0,50.8884,50.9384,50.8241,50.9098,34700.0
2006-05-02 10:30:00,71.34,71.35,71.25,71.27,2400.0,50.9598,50.9669,50.8955,50.9098,2400.0
2006-05-02 11:00:00,71.27,71.31,71.23,71.31,5100.0,50.9098,50.9384,50.8812,50.9384,5100.0
2006-05-02 11:30:00,71.33,71.33,71.25,71.27,15100.0,50.9527,50.9527,50.8955,50.9098,15100.0
2006-05-02 12:00:00,71.32,71.34,71.27,71.31,48400.0,50.9455,50.9598,50.9098,50.9384,48400.0
2006-05-02 12:30:00,71.32,71.42,71.32,71.42,1400.0,50.9455,51.0169,50.9455,51.0169,1400.0
2006-05-02 13:00:00,71.37,71.45,71.37,71.39,2600.0,50.9812,51.0384,50.9812,50.9955,2600.0
2006-05-02 13:30:00,71.45,71.46,71.38,71.38,2800.0,51.0384,51.0455,50.9884,50.9884,2800.0
2006-05-02 14:00:00,71.45,71.46,71.38,71.41,5700.0,51.0384,51.0455,50.9884,51.0098,5700.0
2006-05-02 14:30:00,71.4,71.41,71.34,71.35,3500.0,51.0027,51.0098,50.9598,50.9669,3500.0
2006-05-02 15:00:00,71.37,71.41,71.31,71.41,2900.0,50.9812,51.0098,50.9384,51.0098,2900.0
2006-05-02 15:30:00,71.43,71.5,71.36,71.47,8400.0,51.0241,51.0741,50.9741,51.0527,8400.0
2006-05-02 16:00:00,71.49,71.49,71.49,71.49,400.0,51.0669,51.0669,51.0669,51.0669,400.0
2006-05-03 09:30:00,71.26,71.42,71.24,71.24,3100.0,50.9027,51.0169,50.8884,50.8884,3100.0
2006-05-03 10:00:00,71.17,71.29,71.17,71.28,2500.0,50.8384,50.9241,50.8384,50.9169,2500.0
2006-05-03 10:30:00,71.25,71.25,71.1,71.1,3500.0,50.8955,50.8955,50.7884,50.7884,3500.0
2006-05-03 11:00:00,71.11,71.24,71.11,71.16,3300.0,50.7955,50.8884,50.7955,50.8312,3300.0
2006-05-03 11:30:00,71.12,71.22,71.12,71.22,3400.0,50.8026,50.8741,50.8026,50.8741,3400.0
2006-05-03 12:00:00,71.2,71.2,71.12,71.12,2300.0,50.8598,50.8598,50.8026,50.8026,2300.0
2006-05-03 12:30:00,71.12,71.2,71.1,71.2,9700.0,50.8026,50.8598,50.7884,50.8598,9700.0
2006-05-03 13:00:00,71.15,71.21,71.14,71.14,1900.0,50.8241,50.8669,50.8169,50.8169,1900.0
2006-05-03 13:30:00,71.14,71.21,71.07,71.13,3000.0,50.8169,50.8669,50.7669,50.8098,3000.0
2006-05-03 14:00:00,71.13,71.13,70.96,71.0,1900.0,50.8098,50.8098,50.6884,50.7169,1900.0
2006-05-03 14:30:00,70.96,71.12,70.96,71.12,2400.0,50.6884,50.8026,50.6884,50.8026,2400.0
2006-05-03 15:00:00,71.08,71.16,71.07,71.11,1800.0,50.7741,50.8312,50.7669,50.7955,1800.0
2006-05-03 15:30:00,71.1,71.25,71.1,71.24,7000.0,50.7884,50.8955,50.7884,50.8884,7000.0
2006-05-03 16:00:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-05-04 09:30:00,71.5,71.5,71.44,71.45,7200.0,51.0741,51.0741,51.0312,51.0384,7200.0
2006-05-04 10:00:00,71.5,71.59,71.5,71.51,10000.0,51.0741,51.1384,51.0741,51.0812,10000.0
2006-05-04 10:30:00,71.56,71.56,71.47,71.47,6500.0,51.1169,51.1169,51.0527,51.0527,6500.0
2006-05-04 11:00:00,71.42,71.56,71.42,71.54,4100.0,51.0169,51.1169,51.0169,51.1027,4100.0
2006-05-04 11:30:00,71.49,71.6,71.47,71.54,6100.0,51.0669,51.1455,51.0527,51.1027,6100.0
2006-05-04 12:00:00,71.54,71.54,71.4,71.42,4100.0,51.1027,51.1027,51.0027,51.0169,4100.0
2006-05-04 12:30:00,71.38,71.44,71.36,71.36,1200.0,50.9884,51.0312,50.9741,50.9741,1200.0
2006-05-04 13:00:00,71.42,71.45,71.36,71.42,14400.0,51.0169,51.0384,50.9741,51.0169,14400.0
2006-05-04 13:30:00,71.45,71.48,71.43,71.45,3700.0,51.0384,51.0598,51.0241,51.0384,3700.0
2006-05-04 14:00:00,71.51,71.58,71.47,71.5,4100.0,51.0812,51.1312,51.0527,51.0741,4100.0
2006-05-04 14:30:00,71.56,71.56,71.4,71.5,4600.0,51.1169,51.1169,51.0027,51.0741,4600.0
2006-05-04 15:00:00,71.51,71.51,71.44,71.44,200.0,51.0812,51.0812,51.0312,51.0312,200.0
2006-05-04 15:30:00,71.48,71.52,71.41,71.41,4900.0,51.0598,51.0884,51.0098,51.0098,4900.0
2006-05-04 16:00:00,71.48,71.48,71.41,71.41,600.0,51.0598,51.0598,51.0098,51.0098,600.0
2006-05-05 09:30:00,71.99,71.99,71.84,71.84,4900.0,51.4241,51.4241,51.317,51.317,4900.0
2006-05-05 10:00:00,71.77,71.87,71.77,71.83,1200.0,51.267,51.3384,51.267,51.3098,1200.0
2006-05-05 10:30:00,71.86,71.92,71.82,71.92,7300.0,51.3312,51.3741,51.3027,51.3741,7300.0
2006-05-05 11:00:00,71.84,71.93,71.84,71.92,2200.0,51.317,51.3812,51.317,51.3741,2200.0
2006-05-05 11:30:00,71.96,72.09,71.96,72.04,8400.0,51.4027,51.4955,51.4027,51.4598,8400.0
2006-05-05 12:00:00,72.06,72.09,72.02,72.03,2300.0,51.4741,51.4955,51.4455,51.4527,2300.0
2006-05-05 12:30:00,72.03,72.04,71.96,71.96,1900.0,51.4527,51.4598,51.4027,51.4027,1900.0
2006-05-05 13:00:00,72.0,72.06,71.94,72.04,5300.0,51.4313,51.4741,51.3884,51.4598,5300.0
2006-05-05 13:30:00,71.99,71.99,71.99,71.99,100.0,51.4241,51.4241,51.4241,51.4241,100.0
2006-05-05 14:00:00,72.02,72.1,72.01,72.1,5300.0,51.4455,51.5027,51.4384,51.5027,5300.0
2006-05-05 14:30:00,72.1,72.3,72.1,72.26,3900.0,51.5027,51.6455,51.5027,51.617,3900.0
2006-05-05 15:00:00,72.15,72.22,72.13,72.19,4100.0,51.5384,51.5884,51.5241,51.567,4100.0
2006-05-05 15:30:00,72.22,72.27,72.19,72.27,2800.0,51.5884,51.6241,51.567,51.6241,2800.0
2006-05-05 16:00:00,72.27,72.27,72.27,72.27,0.0,51.6241,51.6241,51.6241,51.6241,0.0
2006-05-08 09:30:00,72.08,72.28,72.08,72.28,3300.0,51.4884,51.6313,51.4884,51.6313,3300.0
2006-05-08 10:00:00,72.28,72.28,72.21,72.21,1400.0,51.6313,51.6313,51.5813,51.5813,1400.0
2006-05-08 10:30:00,72.21,72.26,72.1,72.1,5500.0,51.5813,51.617,51.5027,51.5027,5500.0
2006-05-08 11:00:00,72.18,72.18,72.09,72.09,2000.0,51.5598,51.5598,51.4955,51.4955,2000.0
2006-05-08 11:30:00,72.07,72.18,72.07,72.15,1400.0,51.4813,51.5598,51.4813,51.5384,1400.0
2006-05-08 12:00:00,72.16,72.18,72.11,72.17,22400.0,51.5455,51.5598,51.5098,51.5527,22400.0
2006-05-08 12:30:00,72.18,72.23,72.14,72.23,4200.0,51.5598,51.5955,51.5313,51.5955,4200.0
2006-05-08 13:00:00,72.17,72.24,72.16,72.24,800.0,51.5527,51.6027,51.5455,51.6027,800.0
2006-05-08 13:30:00,72.23,72.23,72.2,72.23,4700.0,51.5955,51.5955,51.5741,51.5955,4700.0
2006-05-08 14:00:00,72.2,72.27,72.19,72.2,19900.0,51.5741,51.6241,51.567,51.5741,19900.0
2006-05-08 14:30:00,72.26,72.27,72.2,72.21,5000.0,51.617,51.6241,51.5741,51.5813,5000.0
2006-05-08 15:00:00,72.26,72.26,72.15,72.18,3700.0,51.617,51.617,51.5384,51.5598,3700.0
2006-05-08 15:30:00,72.18,72.22,72.15,72.2,14100.0,51.5598,51.5884,51.5384,51.5741,14100.0
2006-05-08 16:00:00,72.2,72.2,72.2,72.2,0.0,51.5741,51.5741,51.5741,51.5741,0.0
2006-05-09 09:30:00,72.16,72.17,72.07,72.14,31500.0,51.5455,51.5527,51.4813,51.5313,31500.0
2006-05-09 10:00:00,72.1,72.19,72.05,72.14,50700.0,51.5027,51.567,51.467,51.5313,50700.0
2006-05-09 10:30:00,72.13,72.2,72.13,72.2,4900.0,51.5241,51.5741,51.5241,51.5741,4900.0
2006-05-09 11:00:00,72.16,72.28,72.15,72.26,12900.0,51.5455,51.6313,51.5384,51.617,12900.0
2006-05-09 11:30:00,72.24,72.26,72.18,72.18,45600.0,51.6027,51.617,51.5598,51.5598,45600.0
2006-05-09 12:00:00,72.25,72.26,72.17,72.17,13700.0,51.6098,51.617,51.5527,51.5527,13700.0
2006-05-09 12:30:00,72.15,72.17,72.15,72.16,4600.0,51.5384,51.5527,51.5384,51.5455,4600.0
2006-05-09 13:00:00,72.16,72.18,72.11,72.17,15600.0,51.5455,51.5598,51.5098,51.5527,15600.0
2006-05-09 13:30:00,72.17,72.18,72.08,72.1,25500.0,51.5527,51.5598,51.4884,51.5027,25500.0
2006-05-09 14:00:00,72.14,72.15,72.06,72.1,5700.0,51.5313,51.5384,51.4741,51.5027,5700.0
2006-05-09 14:30:00,72.09,72.19,72.07,72.18,14400.0,51.4955,51.567,51.4813,51.5598,14400.0
2006-05-09 15:00:00,72.14,72.2,72.12,72.12,22500.0,51.5313,51.5741,51.517,51.517,22500.0
2006-05-09 15:30:00,72.12,72.23,72.12,72.2,15200.0,51.517,51.5955,51.517,51.5741,15200.0
2006-05-09 16:00:00,72.15,72.15,72.15,72.15,100.0,51.5384,51.5384,51.5384,51.5384,100.0
2006-05-10 09:30:00,72.22,72.22,72.11,72.17,5700.0,51.5884,51.5884,51.5098,51.5527,5700.0
2006-05-10 10:00:00,72.17,72.2,72.09,72.18,8800.0,51.5527,51.5741,51.4955,51.5598,8800.0
2006-05-10 10:30:00,72.12,72.13,72.1,72.12,1500.0,51.517,51.5241,51.5027,51.517,1500.0
2006-05-10 11:00:00,72.14,72.15,72.05,72.1,6500.0,51.5313,51.5384,51.467,51.5027,6500.0
2006-05-10 11:30:00,72.15,72.15,72.05,72.13,21500.0,51.5384,51.5384,51.467,51.5241,21500.0
2006-05-10 12:00:00,72.11,72.16,72.08,72.16,59700.0,51.5098,51.5455,51.4884,51.5455,59700.0
2006-05-10 12:30:00,72.15,72.19,72.15,72.17,1900.0,51.5384,51.567,51.5384,51.5527,1900.0
2006-05-10 13:00:00,72.17,72.21,72.15,72.15,13800.0,51.5527,51.5813,51.5384,51.5384,13800.0
2006-05-10 13:30:00,72.12,72.17,72.06,72.13,19200.0,51.517,51.5527,51.4741,51.5241,19200.0
2006-05-10 14:00:00,72.06,72.1,71.85,71.98,4600.0,51.4741,51.5027,51.3241,51.417,4600.0
2006-05-10 14:30:00,71.93,72.2,71.8,72.19,5600.0,51.3812,51.5741,51.2884,51.567,5600.0
2006-05-10 15:00:00,72.23,72.23,72.03,72.03,5200.0,51.5955,51.5955,51.4527,51.4527,5200.0
2006-05-10 15:30:00,72.1,72.13,71.99,72.11,3700.0,51.5027,51.5241,51.4241,51.5098,3700.0
2006-05-10 16:00:00,72.1,72.1,72.04,72.04,300.0,51.5027,51.5027,51.4598,51.4598,300.0
2006-05-11 09:30:00,71.99,71.99,71.99,71.99,800.0,51.4241,51.4241,51.4241,51.4241,800.0
2006-05-11 10:00:00,71.79,72.0,71.79,71.85,8000.0,51.2812,51.4313,51.2812,51.3241,8000.0
2006-05-11 10:30:00,71.77,71.8,71.6,71.71,1800.0,51.267,51.2884,51.1455,51.2241,1800.0
2006-05-11 11:00:00,71.61,71.72,71.53,71.53,11700.0,51.1527,51.2312,51.0955,51.0955,11700.0
2006-05-11 11:30:00,71.47,71.58,71.43,71.47,5500.0,51.0527,51.1312,51.0241,51.0527,5500.0
2006-05-11 12:00:00,71.49,71.49,71.35,71.37,6900.0,51.0669,51.0669,50.9669,50.9812,6900.0
2006-05-11 12:30:00,71.35,71.42,71.35,71.41,5100.0,50.9669,51.0169,50.9669,51.0098,5100.0
2006-05-11 13:00:00,71.46,71.46,71.23,71.32,4200.0,51.0455,51.0455,50.8812,50.9455,4200.0
2006-05-11 13:30:00,71.25,71.32,71.21,71.32,1300.0,50.8955,50.9455,50.8669,50.9455,1300.0
2006-05-11 14:00:00,71.37,71.41,71.26,71.35,2700.0,50.9812,51.0098,50.9027,50.9669,2700.0
2006-05-11 14:30:00,71.36,71.36,71.21,71.21,2600.0,50.9741,50.9741,50.8669,50.8669,2600.0
2006-05-11 15:00:00,71.15,71.29,71.15,71.17,3600.0,50.8241,50.9241,50.8241,50.8384,3600.0
2006-05-11 15:30:00,71.12,71.22,71.09,71.16,5900.0,50.8026,50.8741,50.7812,50.8312,5900.0
2006-05-11 16:00:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-05-12 09:30:00,70.95,71.09,70.85,71.09,49900.0,50.6812,50.7812,50.6098,50.7812,49900.0
2006-05-12 10:00:00,71.02,71.05,70.79,70.79,7300.0,50.7312,50.7526,50.5669,50.5669,7300.0
2006-05-12 10:30:00,70.75,70.81,70.65,70.81,8900.0,50.5383,50.5812,50.4669,50.5812,8900.0
2006-05-12 11:00:00,70.75,70.87,70.75,70.87,1600.0,50.5383,50.6241,50.5383,50.6241,1600.0
2006-05-12 11:30:00,70.79,70.8,70.68,70.78,4100.0,50.5669,50.5741,50.4883,50.5598,4100.0
2006-05-12 12:00:00,70.79,70.84,70.76,70.76,3300.0,50.5669,50.6026,50.5455,50.5455,3300.0
2006-05-12 12:30:00,70.7,70.71,70.51,70.59,3600.0,50.5026,50.5098,50.3669,50.4241,3600.0
2006-05-12 13:00:00,70.56,70.63,70.47,70.6,30500.0,50.4026,50.4526,50.3383,50.4312,30500.0
2006-05-12 13:30:00,70.62,70.65,70.52,70.59,8800.0,50.4455,50.4669,50.3741,50.4241,8800.0
2006-05-12 14:00:00,70.57,70.75,70.54,70.65,8300.0,50.4098,50.5383,50.3883,50.4669,8300.0
2006-05-12 14:30:00,70.63,70.68,70.6,70.68,3200.0,50.4526,50.4883,50.4312,50.4883,3200.0
2006-05-12 15:00:00,70.52,70.55,70.45,70.49,12600.0,50.3741,50.3955,50.3241,50.3526,12600.0
2006-05-12 15:30:00,70.51,70.53,70.31,70.31,6200.0,50.3669,50.3812,50.224,50.224,6200.0
2006-05-12 16:00:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-05-15 09:30:00,70.3,70.3,70.26,70.27,8400.0,50.2169,50.2169,50.1883,50.1955,8400.0
2006-05-15 10:00:00,70.12,70.51,70.12,70.36,12300.0,50.0883,50.3669,50.0883,50.2598,12300.0
2006-05-15 10:30:00,70.36,70.44,70.36,70.42,1800.0,50.2598,50.3169,50.2598,50.3026,1800.0
2006-05-15 11:00:00,70.43,70.57,70.43,70.44,11900.0,50.3098,50.4098,50.3098,50.3169,11900.0
2006-05-15 11:30:00,70.37,70.44,70.32,70.43,8800.0,50.2669,50.3169,50.2312,50.3098,8800.0
2006-05-15 12:00:00,70.41,70.5,70.34,70.36,5800.0,50.2955,50.3598,50.2455,50.2598,5800.0
2006-05-15 12:30:00,70.41,70.45,70.38,70.44,27300.0,50.2955,50.3241,50.274,50.3169,27300.0
2006-05-15 13:00:00,70.43,70.43,70.19,70.19,5000.0,50.3098,50.3098,50.1383,50.1383,5000.0
2006-05-15 13:30:00,70.13,70.16,70.01,70.01,3400.0,50.0955,50.1169,50.0097,50.0097,3400.0
2006-05-15 14:00:00,70.22,70.22,70.02,70.2,1600.0,50.1598,50.1598,50.0169,50.1455,1600.0
2006-05-15 14:30:00,70.27,70.27,70.14,70.17,43200.0,50.1955,50.1955,50.1026,50.124,43200.0
2006-05-15 15:00:00,70.15,70.41,70.13,70.36,4600.0,50.1098,50.2955,50.0955,50.2598,4600.0
2006-05-15 15:30:00,70.36,70.5,70.36,70.5,5600.0,50.2598,50.3598,50.2598,50.3598,5600.0
2006-05-15 16:00:00,70.5,70.5,70.5,70.5,0.0,50.3598,50.3598,50.3598,50.3598,0.0
2006-05-16 09:30:00,70.74,70.74,70.63,70.68,6500.0,50.5312,50.5312,50.4526,50.4883,6500.0
2006-05-16 10:00:00,70.6,70.65,70.46,70.54,2700.0,50.4312,50.4669,50.3312,50.3883,2700.0
2006-05-16 10:30:00,70.52,70.63,70.49,70.52,3200.0,50.3741,50.4526,50.3526,50.3741,3200.0
2006-05-16 11:00:00,70.56,70.59,70.41,70.44,10800.0,50.4026,50.4241,50.2955,50.3169,10800.0
2006-05-16 11:30:00,70.32,70.43,70.23,70.26,7100.0,50.2312,50.3098,50.1669,50.1883,7100.0
2006-05-16 12:00:00,70.41,70.44,70.29,70.31,3000.0,50.2955,50.3169,50.2098,50.224,3000.0
2006-05-16 12:30:00,70.41,70.47,70.34,70.45,2600.0,50.2955,50.3383,50.2455,50.3241,2600.0
2006-05-16 13:00:00,70.61,70.63,70.55,70.62,500.0,50.4383,50.4526,50.3955,50.4455,500.0
2006-05-16 13:30:00,70.64,70.66,70.54,70.65,8400.0,50.4598,50.4741,50.3883,50.4669,8400.0
2006-05-16 14:00:00,70.53,70.55,70.5,70.54,224900.0,50.3812,50.3955,50.3598,50.3883,224900.0
2006-05-16 14:30:00,70.53,70.57,70.49,70.49,156500.0,50.3812,50.4098,50.3526,50.3526,156500.0
2006-05-16 15:00:00,70.52,70.59,70.4,70.48,62600.0,50.3741,50.4241,50.2883,50.3455,62600.0
2006-05-16 15:30:00,70.49,70.49,70.37,70.44,5600.0,50.3526,50.3526,50.2669,50.3169,5600.0
2006-05-16 16:00:00,70.34,70.34,70.34,70.34,9600.0,50.2455,50.2455,50.2455,50.2455,9600.0
2006-05-17 09:30:00,70.0,70.09,69.91,70.09,16800.0,50.0026,50.0669,49.9383,50.0669,16800.0
2006-05-17 10:00:00,70.11,70.12,69.92,69.98,3700.0,50.0812,50.0883,49.9455,49.9883,3700.0
2006-05-17 10:30:00,70.05,70.05,69.96,70.05,5700.0,50.0383,50.0383,49.974,50.0383,5700.0
2006-05-17 11:00:00,69.85,69.85,69.46,69.46,13500.0,49.8955,49.8955,49.6169,49.6169,13500.0
2006-05-17 11:30:00,69.41,69.56,69.35,69.48,4500.0,49.5812,49.6883,49.5383,49.6312,4500.0
2006-05-17 12:00:00,69.48,69.68,69.48,69.52,4700.0,49.6312,49.774,49.6312,49.6597,4700.0
2006-05-17 12:30:00,69.55,69.7,69.5,69.55,127400.0,49.6812,49.7883,49.6454,49.6812,127400.0
2006-05-17 13:00:00,69.64,69.65,69.34,69.34,184100.0,49.7454,49.7526,49.5312,49.5312,184100.0
2006-05-17 13:30:00,69.4,69.61,69.4,69.61,103000.0,49.574,49.724,49.574,49.724,103000.0
2006-05-17 14:00:00,69.52,69.53,69.32,69.4,78000.0,49.6597,49.6669,49.5169,49.574,78000.0
2006-05-17 14:30:00,69.43,69.43,69.09,69.2,49700.0,49.5954,49.5954,49.3526,49.4311,49700.0
2006-05-17 15:00:00,69.2,69.44,69.19,69.44,24400.0,49.4311,49.6026,49.424,49.6026,24400.0
2006-05-17 15:30:00,69.37,69.49,69.23,69.29,15400.0,49.5526,49.6383,49.4526,49.4954,15400.0
2006-05-17 16:00:00,69.22,69.22,69.04,69.04,1600.0,49.4454,49.4454,49.3169,49.3169,1600.0
2006-05-18 09:30:00,69.38,69.53,69.38,69.44,12400.0,49.5597,49.6669,49.5597,49.6026,12400.0
2006-05-18 10:00:00,69.46,69.49,69.3,69.48,15700.0,49.6169,49.6383,49.5026,49.6312,15700.0
2006-05-18 10:30:00,69.39,69.48,69.26,69.26,16900.0,49.5669,49.6312,49.474,49.474,16900.0
2006-05-18 11:00:00,69.29,69.36,69.12,69.36,3800.0,49.4954,49.5454,49.374,49.5454,3800.0
2006-05-18 11:30:00,69.4,69.41,69.15,69.15,2700.0,49.574,49.5812,49.3954,49.3954,2700.0
2006-05-18 12:00:00,69.36,69.43,69.21,69.31,1900.0,49.5454,49.5954,49.4383,49.5097,1900.0
2006-05-18 12:30:00,69.31,69.43,69.27,69.43,4100.0,49.5097,49.5954,49.4811,49.5954,4100.0
2006-05-18 13:00:00,69.32,69.44,69.27,69.33,17800.0,49.5169,49.6026,49.4811,49.524,17800.0
2006-05-18 13:30:00,69.39,69.42,69.33,69.4,3300.0,49.5669,49.5883,49.524,49.574,3300.0
2006-05-18 14:00:00,69.38,69.38,69.25,69.25,2800.0,49.5597,49.5597,49.4669,49.4669,2800.0
2006-05-18 14:30:00,69.25,69.41,69.25,69.25,95200.0,49.4669,49.5812,49.4669,49.4669,95200.0
2006-05-18 15:00:00,69.23,69.28,68.96,69.03,7800.0,49.4526,49.4883,49.2597,49.3097,7800.0
2006-05-18 15:30:00,69.07,69.07,68.78,68.82,307000.0,49.3383,49.3383,49.1311,49.1597,307000.0
2006-05-18 16:00:00,68.82,68.82,68.75,68.81,200000.0,49.1597,49.1597,49.1097,49.1526,200000.0
2006-05-19 09:30:00,69.11,69.11,68.81,68.99,6200.0,49.3669,49.3669,49.1526,49.2811,6200.0
2006-05-19 10:00:00,68.99,68.99,68.82,68.83,2100.0,49.2811,49.2811,49.1597,49.1668,2100.0
2006-05-19 10:30:00,68.88,68.94,68.85,68.87,15300.0,49.2026,49.2454,49.1811,49.1954,15300.0
2006-05-19 11:00:00,68.85,68.88,68.45,68.8,29100.0,49.1811,49.2026,48.8954,49.1454,29100.0
2006-05-19 11:30:00,68.77,68.77,68.59,68.62,10100.0,49.124,49.124,48.9954,49.0168,10100.0
2006-05-19 12:00:00,68.69,68.89,68.68,68.72,4500.0,49.0668,49.2097,49.0597,49.0883,4500.0
2006-05-19 12:30:00,68.83,69.25,68.8,69.05,5600.0,49.1668,49.4669,49.1454,49.324,5600.0
2006-05-19 13:00:00,69.19,69.26,69.18,69.22,11500.0,49.424,49.474,49.4169,49.4454,11500.0
2006-05-19 13:30:00,69.21,69.28,69.13,69.25,47100.0,49.4383,49.4883,49.3811,49.4669,47100.0
2006-05-19 14:00:00,69.17,69.27,69.17,69.19,33600.0,49.4097,49.4811,49.4097,49.424,33600.0
2006-05-19 14:30:00,69.05,69.13,68.9,69.03,39000.0,49.324,49.3811,49.2169,49.3097,39000.0
2006-05-19 15:00:00,68.93,68.99,68.75,68.92,7800.0,49.2383,49.2811,49.1097,49.2311,7800.0
2006-05-19 15:30:00,68.97,69.12,68.84,69.03,14900.0,49.2669,49.374,49.174,49.3097,14900.0
2006-05-19 16:00:00,69.03,69.03,69.03,69.03,0.0,49.3097,49.3097,49.3097,49.3097,0.0
2006-05-22 09:30:00,68.67,69.02,68.67,68.77,51900.0,49.0526,49.3026,49.0526,49.124,51900.0
2006-05-22 10:00:00,68.71,68.72,68.55,68.6,4300.0,49.0811,49.0883,48.9668,49.0026,4300.0
2006-05-22 10:30:00,68.77,68.8,68.67,68.72,18000.0,49.124,49.1454,49.0526,49.0883,18000.0
2006-05-22 11:00:00,68.68,68.68,68.41,68.48,10600.0,49.0597,49.0597,48.8668,48.9168,10600.0
2006-05-22 11:30:00,68.66,68.66,68.25,68.53,2500.0,49.0454,49.0454,48.7525,48.9526,2500.0
2006-05-22 12:00:00,68.77,68.77,68.48,68.48,2000.0,49.124,49.124,48.9168,48.9168,2000.0
2006-05-22 12:30:00,68.49,68.65,68.49,68.55,6800.0,48.924,49.0383,48.924,48.9668,6800.0
2006-05-22 13:00:00,68.49,68.65,68.48,68.65,5000.0,48.924,49.0383,48.9168,49.0383,5000.0
2006-05-22 13:30:00,68.66,68.66,68.52,68.57,10100.0,49.0454,49.0454,48.9454,48.9811,10100.0
2006-05-22 14:00:00,68.49,68.79,68.33,68.79,4500.0,48.924,49.1383,48.8097,49.1383,4500.0
2006-05-22 14:30:00,68.73,68.75,68.6,68.65,1600.0,49.0954,49.1097,49.0026,49.0383,1600.0
2006-05-22 15:00:00,68.72,68.92,68.7,68.92,9000.0,49.0883,49.2311,49.074,49.2311,9000.0
2006-05-22 15:30:00,68.99,69.13,68.7,68.7,3100.0,49.2811,49.3811,49.074,49.074,3100.0
2006-05-22 16:00:00,68.71,70.81,68.7,68.7,7600.0,49.0811,50.5812,49.074,49.074,7600.0
2006-05-23 09:30:00,69.21,69.28,69.13,69.18,14500.0,49.4383,49.4883,49.3811,49.4169,14500.0
2006-05-23 10:00:00,69.23,69.36,69.19,69.29,15000.0,49.4526,49.5454,49.424,49.4954,15000.0
2006-05-23 10:30:00,69.3,69.41,69.24,69.24,26400.0,49.5026,49.5812,49.4597,49.4597,26400.0
2006-05-23 11:00:00,69.24,69.32,69.11,69.13,25500.0,49.4597,49.5169,49.3669,49.3811,25500.0
2006-05-23 11:30:00,69.22,69.3,69.12,69.12,15200.0,49.4454,49.5026,49.374,49.374,15200.0
2006-05-23 12:00:00,69.17,69.22,69.06,69.09,17800.0,49.4097,49.4454,49.3311,49.3526,17800.0
2006-05-23 12:30:00,69.06,69.16,69.04,69.11,42000.0,49.3311,49.4026,49.3169,49.3669,42000.0
2006-05-23 13:00:00,69.16,69.21,69.11,69.17,6500.0,49.4026,49.4383,49.3669,49.4097,6500.0
2006-05-23 13:30:00,69.16,69.3,69.15,69.15,12000.0,49.4026,49.5026,49.3954,49.3954,12000.0
2006-05-23 14:00:00,69.14,69.21,69.04,69.08,2200.0,49.3883,49.4383,49.3169,49.3454,2200.0
2006-05-23 14:30:00,69.12,69.17,68.9,68.9,52600.0,49.374,49.4097,49.2169,49.2169,52600.0
2006-05-23 15:00:00,68.88,69.06,68.88,68.88,5600.0,49.2026,49.3311,49.2026,49.2026,5600.0
2006-05-23 15:30:00,68.83,68.92,68.38,68.43,63700.0,49.1668,49.2311,48.8454,48.8811,63700.0
2006-05-23 16:00:00,68.34,68.34,68.15,68.15,11500.0,48.8168,48.8168,48.6811,48.6811,11500.0
2006-05-24 09:30:00,68.4,68.62,68.2,68.62,76300.0,48.8597,49.0168,48.7168,49.0168,76300.0
2006-05-24 10:00:00,68.6,68.75,68.6,68.75,8000.0,49.0026,49.1097,49.0026,49.1097,8000.0
2006-05-24 10:30:00,68.84,68.9,68.6,68.62,7800.0,49.174,49.2169,49.0026,49.0168,7800.0
2006-05-24 11:00:00,68.6,68.67,68.44,68.44,2700.0,49.0026,49.0526,48.8883,48.8883,2700.0
2006-05-24 11:30:00,68.25,68.48,68.25,68.47,64300.0,48.7525,48.9168,48.7525,48.9097,64300.0
2006-05-24 12:00:00,68.48,68.56,68.48,68.53,2000.0,48.9168,48.974,48.9168,48.9526,2000.0
2006-05-24 12:30:00,68.22,68.22,68.1,68.21,39900.0,48.7311,48.7311,48.6454,48.724,39900.0
2006-05-24 13:00:00,68.0,68.05,68.0,68.05,5300.0,48.574,48.6097,48.574,48.6097,5300.0
2006-05-24 13:30:00,67.88,68.19,67.82,68.19,52200.0,48.4882,48.7097,48.4454,48.7097,52200.0
2006-05-24 14:00:00,68.25,68.31,68.16,68.22,7100.0,48.7525,48.7954,48.6883,48.7311,7100.0
2006-05-24 14:30:00,68.06,68.47,68.06,68.41,9700.0,48.6168,48.9097,48.6168,48.8668,9700.0
2006-05-24 15:00:00,68.49,68.56,68.38,68.38,178600.0,48.924,48.974,48.8454,48.8454,178600.0
2006-05-24 15:30:00,68.53,68.79,68.53,68.6,16000.0,48.9526,49.1383,48.9526,49.0026,16000.0
2006-05-24 16:00:00,68.53,68.53,68.52,68.52,16000.0,48.9526,48.9526,48.9454,48.9454,16000.0
2006-05-25 09:30:00,68.88,69.03,68.88,68.98,3600.0,49.2026,49.3097,49.2026,49.274,3600.0
2006-05-25 10:00:00,68.91,68.97,68.78,68.88,17500.0,49.224,49.2669,49.1311,49.2026,17500.0
2006-05-25 10:30:00,68.86,68.89,68.8,68.8,4700.0,49.1883,49.2097,49.1454,49.1454,4700.0
2006-05-25 11:00:00,68.87,68.92,68.81,68.82,1700.0,49.1954,49.2311,49.1526,49.1597,1700.0
2006-05-25 11:30:00,68.97,69.16,68.91,69.16,5400.0,49.2669,49.4026,49.224,49.4026,5400.0
2006-05-25 12:00:00,69.2,69.2,69.04,69.1,2700.0,49.4311,49.4311,49.3169,49.3597,2700.0
2006-05-25 12:30:00,68.97,69.02,68.94,68.96,144400.0,49.2669,49.3026,49.2454,49.2597,144400.0
2006-05-25 13:00:00,69.07,69.07,68.95,69.0,2800.0,49.3383,49.3383,49.2526,49.2883,2800.0
2006-05-25 13:30:00,69.02,69.11,69.0,69.11,3400.0,49.3026,49.3669,49.2883,49.3669,3400.0
2006-05-25 14:00:00,69.02,69.15,69.01,69.11,16000.0,49.3026,49.3954,49.2954,49.3669,16000.0
2006-05-25 14:30:00,69.18,69.24,69.11,69.14,38100.0,49.4169,49.4597,49.3669,49.3883,38100.0
2006-05-25 15:00:00,69.11,69.25,69.05,69.17,4000.0,49.3669,49.4669,49.324,49.4097,4000.0
2006-05-25 15:30:00,69.2,69.34,69.13,69.3,7100.0,49.4311,49.5312,49.3811,49.5026,7100.0
2006-05-25 16:00:00,69.3,69.3,69.3,69.3,0.0,49.5026,49.5026,49.5026,49.5026,0.0
2006-05-26 09:30:00,69.65,69.65,69.46,69.49,5700.0,49.7526,49.7526,49.6169,49.6383,5700.0
2006-05-26 10:00:00,69.61,69.61,69.47,69.5,5000.0,49.724,49.724,49.624,49.6454,5000.0
2006-05-26 10:30:00,69.53,69.53,69.3,69.43,14700.0,49.6669,49.6669,49.5026,49.5954,14700.0
2006-05-26 11:00:00,69.44,69.65,69.41,69.65,14800.0,49.6026,49.7526,49.5812,49.7526,14800.0
2006-05-26 11:30:00,69.64,69.64,69.59,69.62,2000.0,49.7454,49.7454,49.7097,49.7312,2000.0
2006-05-26 12:00:00,69.59,69.62,69.54,69.56,4300.0,49.7097,49.7312,49.674,49.6883,4300.0
2006-05-26 12:30:00,69.56,69.64,69.54,69.59,2900.0,49.6883,49.7454,49.674,49.7097,2900.0
2006-05-26 13:00:00,69.63,69.64,69.63,69.64,400.0,49.7383,49.7454,49.7383,49.7454,400.0
2006-05-26 13:30:00,69.59,69.68,69.59,69.68,700.0,49.7097,49.774,49.7097,49.774,700.0
2006-05-26 14:00:00,69.65,69.67,69.65,69.67,16300.0,49.7526,49.7669,49.7526,49.7669,16300.0
2006-05-26 14:30:00,69.68,69.75,69.61,69.61,2300.0,49.774,49.824,49.724,49.724,2300.0
2006-05-26 15:00:00,69.61,69.72,69.61,69.69,5600.0,49.724,49.8026,49.724,49.7812,5600.0
2006-05-26 15:30:00,69.68,69.76,69.68,69.7,3700.0,49.774,49.8312,49.774,49.7883,3700.0
2006-05-26 16:00:00,69.75,69.76,69.75,69.76,300.0,49.824,49.8312,49.824,49.8312,300.0
2006-05-30 09:30:00,69.44,69.52,69.23,69.24,59000.0,49.6026,49.6597,49.4526,49.4597,59000.0
2006-05-30 10:00:00,69.27,69.33,69.14,69.24,32100.0,49.4811,49.524,49.3883,49.4597,32100.0
2006-05-30 10:30:00,69.25,69.26,69.1,69.24,1000.0,49.4669,49.474,49.3597,49.4597,1000.0
2006-05-30 11:00:00,69.18,69.21,69.0,69.03,13700.0,49.4169,49.4383,49.2883,49.3097,13700.0
2006-05-30 11:30:00,69.08,69.14,69.05,69.1,14100.0,49.3454,49.3883,49.324,49.3597,14100.0
2006-05-30 12:00:00,69.2,69.2,69.05,69.12,1600.0,49.4311,49.4311,49.324,49.374,1600.0
2006-05-30 12:30:00,69.22,69.22,69.0,69.02,3100.0,49.4454,49.4454,49.2883,49.3026,3100.0
2006-05-30 13:00:00,69.02,69.07,68.96,68.96,6800.0,49.3026,49.3383,49.2597,49.2597,6800.0
2006-05-30 13:30:00,68.96,69.07,68.88,69.03,1300.0,49.2597,49.3383,49.2026,49.3097,1300.0
2006-05-30 14:00:00,68.98,69.09,68.97,69.04,2500.0,49.274,49.3526,49.2669,49.3169,2500.0
2006-05-30 14:30:00,69.04,69.08,68.95,68.95,3600.0,49.3169,49.3454,49.2526,49.2526,3600.0
2006-05-30 15:00:00,68.94,68.95,68.77,68.8,115800.0,49.2454,49.2526,49.124,49.1454,115800.0
2006-05-30 15:30:00,68.77,68.81,68.62,68.62,36800.0,49.124,49.1526,49.0168,49.0168,36800.0
2006-05-30 16:00:00,68.61,68.61,68.48,68.48,43200.0,49.0097,49.0097,48.9168,48.9168,43200.0
2006-05-31 09:30:00,68.84,69.06,68.84,68.98,70000.0,49.174,49.3311,49.174,49.274,70000.0
2006-05-31 10:00:00,69.02,69.02,68.85,68.96,30900.0,49.3026,49.3026,49.1811,49.2597,30900.0
2006-05-31 10:30:00,69.12,69.22,69.07,69.17,27800.0,49.374,49.4454,49.3383,49.4097,27800.0
2006-05-31 11:00:00,69.18,69.21,69.06,69.18,16100.0,49.4169,49.4383,49.3311,49.4169,16100.0
2006-05-31 11:30:00,69.21,69.29,69.14,69.19,9500.0,49.4383,49.4954,49.3883,49.424,9500.0
2006-05-31 12:00:00,69.18,69.21,69.09,69.2,15800.0,49.4169,49.4383,49.3526,49.4311,15800.0
2006-05-31 12:30:00,69.2,69.2,69.08,69.14,8900.0,49.4311,49.4311,49.3454,49.3883,8900.0
2006-05-31 13:00:00,69.07,69.1,69.01,69.02,12400.0,49.3383,49.3597,49.2954,49.3026,12400.0
2006-05-31 13:30:00,69.02,69.18,69.0,69.0,11000.0,49.3026,49.4169,49.2883,49.2883,11000.0
2006-05-31 14:00:00,68.95,69.08,68.68,68.89,10800.0,49.2526,49.3454,49.0597,49.2097,10800.0
2006-05-31 14:30:00,68.89,69.07,68.88,68.91,13700.0,49.2097,49.3383,49.2026,49.224,13700.0
2006-05-31 15:00:00,69.01,69.02,68.87,69.0,7000.0,49.2954,49.3026,49.1954,49.2883,7000.0
2006-05-31 15:30:00,68.96,69.26,68.86,69.26,24700.0,49.2597,49.474,49.1883,49.474,24700.0
2006-05-31 16:00:00,69.23,69.23,69.23,69.23,5700.0,49.4526,49.4526,49.4526,49.4526,5700.0
2006-06-01 09:30:00,69.23,69.38,69.23,69.35,6100.0,49.4526,49.5597,49.4526,49.5383,6100.0
2006-06-01 10:00:00,69.4,69.49,69.38,69.45,8900.0,49.574,49.6383,49.5597,49.6097,8900.0
2006-06-01 10:30:00,69.45,69.63,69.45,69.54,4800.0,49.6097,49.7383,49.6097,49.674,4800.0
2006-06-01 11:00:00,69.62,69.72,69.6,69.72,1200.0,49.7312,49.8026,49.7169,49.8026,1200.0
2006-06-01 11:30:00,69.73,69.73,69.65,69.67,6100.0,49.8097,49.8097,49.7526,49.7669,6100.0
2006-06-01 12:00:00,69.65,69.7,69.59,69.7,1200.0,49.7526,49.7883,49.7097,49.7883,1200.0
2006-06-01 12:30:00,69.7,69.73,69.65,69.65,4500.0,49.7883,49.8097,49.7526,49.7526,4500.0
2006-06-01 13:00:00,69.66,69.76,69.66,69.76,700.0,49.7597,49.8312,49.7597,49.8312,700.0
2006-06-01 13:30:00,69.76,69.78,69.72,69.78,2000.0,49.8312,49.8455,49.8026,49.8455,2000.0
2006-06-01 14:00:00,69.71,69.82,69.71,69.75,1700.0,49.7955,49.874,49.7955,49.824,1700.0
2006-06-01 14:30:00,69.76,69.84,69.74,69.8,14100.0,49.8312,49.8883,49.8169,49.8597,14100.0
2006-06-01 15:00:00,69.76,69.96,69.76,69.95,12400.0,49.8312,49.974,49.8312,49.9669,12400.0
2006-06-01 15:30:00,69.95,70.17,69.95,70.14,62800.0,49.9669,50.124,49.9669,50.1026,62800.0
2006-06-01 16:00:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-02 09:30:00,70.15,70.38,70.15,70.22,4800.0,50.1098,50.274,50.1098,50.1598,4800.0
2006-06-02 10:00:00,70.14,70.24,70.1,70.2,1300.0,50.1026,50.174,50.074,50.1455,1300.0
2006-06-02 10:30:00,70.24,70.34,70.23,70.31,2200.0,50.174,50.2455,50.1669,50.224,2200.0
2006-06-02 11:00:00,70.24,70.24,70.09,70.09,400.0,50.174,50.174,50.0669,50.0669,400.0
2006-06-02 11:30:00,70.15,70.15,69.89,69.89,2600.0,50.1098,50.1098,49.924,49.924,2600.0
2006-06-02 12:00:00,69.92,70.01,69.92,70.01,11500.0,49.9455,50.0097,49.9455,50.0097,11500.0
2006-06-02 12:30:00,70.05,70.09,70.03,70.09,2600.0,50.0383,50.0669,50.024,50.0669,2600.0
2006-06-02 13:00:00,70.06,70.14,70.03,70.14,1000.0,50.0455,50.1026,50.024,50.1026,1000.0
2006-06-02 13:30:00,70.08,70.12,70.04,70.04,2700.0,50.0598,50.0883,50.0312,50.0312,2700.0
2006-06-02 14:00:00,70.1,70.15,70.03,70.12,6900.0,50.074,50.1098,50.024,50.0883,6900.0
2006-06-02 14:30:00,70.06,70.31,70.06,70.28,7000.0,50.0455,50.224,50.0455,50.2026,7000.0
2006-06-02 15:00:00,70.2,70.28,70.18,70.22,5000.0,50.1455,50.2026,50.1312,50.1598,5000.0
2006-06-02 15:30:00,70.29,70.37,70.25,70.31,51900.0,50.2098,50.2669,50.1812,50.224,51900.0
2006-06-02 16:00:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-06-05 09:30:00,70.24,70.24,70.08,70.08,10000.0,50.174,50.174,50.0598,50.0598,10000.0
2006-06-05 10:00:00,69.93,70.02,69.93,70.02,500.0,49.9526,50.0169,49.9526,50.0169,500.0
2006-06-05 10:30:00,70.12,70.12,70.04,70.09,1500.0,50.0883,50.0883,50.0312,50.0669,1500.0
2006-06-05 11:00:00,70.02,70.11,70.02,70.06,1900.0,50.0169,50.0812,50.0169,50.0455,1900.0
2006-06-05 11:30:00,70.05,70.05,69.95,69.95,1200.0,50.0383,50.0383,49.9669,49.9669,1200.0
2006-06-05 12:00:00,69.96,69.96,69.9,69.9,700.0,49.974,49.974,49.9312,49.9312,700.0
2006-06-05 12:30:00,69.86,69.91,69.86,69.91,2300.0,49.9026,49.9383,49.9026,49.9383,2300.0
2006-06-05 13:00:00,69.98,69.98,69.98,69.98,100.0,49.9883,49.9883,49.9883,49.9883,100.0
2006-06-05 13:30:00,69.87,69.87,69.77,69.85,8700.0,49.9097,49.9097,49.8383,49.8955,8700.0
2006-06-05 14:00:00,69.69,69.69,69.44,69.54,11300.0,49.7812,49.7812,49.6026,49.674,11300.0
2006-06-05 14:30:00,69.34,69.52,69.34,69.52,1500.0,49.5312,49.6597,49.5312,49.6597,1500.0
2006-06-05 15:00:00,69.37,69.43,69.21,69.3,15400.0,49.5526,49.5954,49.4383,49.5026,15400.0
2006-06-05 15:30:00,69.22,69.27,69.0,69.0,13200.0,49.4454,49.4811,49.2883,49.2883,13200.0
2006-06-05 16:00:00,69.0,69.0,69.0,69.0,0.0,49.2883,49.2883,49.2883,49.2883,0.0
2006-06-06 09:30:00,69.2,69.3,68.9,68.9,2000.0,49.4311,49.5026,49.2169,49.2169,2000.0
2006-06-06 10:00:00,68.85,69.03,68.8,69.01,4400.0,49.1811,49.3097,49.1454,49.2954,4400.0
2006-06-06 10:30:00,69.03,69.03,68.8,68.8,3300.0,49.3097,49.3097,49.1454,49.1454,3300.0
2006-06-06 11:00:00,68.82,68.83,68.55,68.58,7500.0,49.1597,49.1668,48.9668,48.9883,7500.0
2006-06-06 11:30:00,68.62,68.62,68.45,68.46,5900.0,49.0168,49.0168,48.8954,48.9025,5900.0
2006-06-06 12:00:00,68.46,68.78,68.46,68.68,3000.0,48.9025,49.1311,48.9025,49.0597,3000.0
2006-06-06 12:30:00,68.7,68.71,68.7,68.7,1400.0,49.074,49.0811,49.074,49.074,1400.0
2006-06-06 13:00:00,68.9,68.91,68.82,68.82,1200.0,49.2169,49.224,49.1597,49.1597,1200.0
2006-06-06 13:30:00,68.89,68.89,68.71,68.83,4300.0,49.2097,49.2097,49.0811,49.1668,4300.0
2006-06-06 14:00:00,68.78,68.82,68.63,68.82,5200.0,49.1311,49.1597,49.024,49.1597,5200.0
2006-06-06 14:30:00,68.78,68.88,68.59,68.62,51800.0,49.1311,49.2026,48.9954,49.0168,51800.0
2006-06-06 15:00:00,68.62,68.75,68.59,68.6,14400.0,49.0168,49.1097,48.9954,49.0026,14400.0
2006-06-06 15:30:00,68.61,68.98,68.61,68.96,25100.0,49.0097,49.274,49.0097,49.2597,25100.0
2006-06-06 16:00:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-06-07 09:30:00,69.04,69.04,68.9,68.92,4900.0,49.3169,49.3169,49.2169,49.2311,4900.0
2006-06-07 10:00:00,69.1,69.27,69.1,69.26,8900.0,49.3597,49.4811,49.3597,49.474,8900.0
2006-06-07 10:30:00,69.24,69.26,69.07,69.15,8600.0,49.4597,49.474,49.3383,49.3954,8600.0
2006-06-07 11:00:00,69.13,69.21,69.1,69.1,7800.0,49.3811,49.4383,49.3597,49.3597,7800.0
2006-06-07 11:30:00,69.09,69.42,69.09,69.42,7400.0,49.3526,49.5883,49.3526,49.5883,7400.0
2006-06-07 12:00:00,69.38,69.44,69.36,69.37,7700.0,49.5597,49.6026,49.5454,49.5526,7700.0
2006-06-07 12:30:00,69.37,69.37,69.22,69.22,6100.0,49.5526,49.5526,49.4454,49.4454,6100.0
2006-06-07 13:00:00,69.22,69.28,69.2,69.27,5200.0,49.4454,49.4883,49.4311,49.4811,5200.0
2006-06-07 13:30:00,69.26,69.26,69.03,69.18,14000.0,49.474,49.474,49.3097,49.4169,14000.0
2006-06-07 14:00:00,69.16,69.16,68.9,69.06,8500.0,49.4026,49.4026,49.2169,49.3311,8500.0
2006-06-07 14:30:00,69.12,69.13,68.91,69.0,10000.0,49.374,49.3811,49.224,49.2883,10000.0
2006-06-07 15:00:00,69.06,69.06,68.69,68.69,12100.0,49.3311,49.3311,49.0668,49.0668,12100.0
2006-06-07 15:30:00,68.72,68.78,68.55,68.58,18700.0,49.0883,49.1311,48.9668,48.9883,18700.0
2006-06-07 16:00:00,68.5,68.5,68.5,68.5,1000.0,48.9311,48.9311,48.9311,48.9311,1000.0
2006-06-08 09:30:00,68.2,68.57,68.2,68.44,36900.0,48.7168,48.9811,48.7168,48.8883,36900.0
2006-06-08 10:00:00,68.37,68.44,68.15,68.15,199700.0,48.8383,48.8883,48.6811,48.6811,199700.0
2006-06-08 10:30:00,68.09,68.13,68.0,68.04,45700.0,48.6382,48.6668,48.574,48.6025,45700.0
2006-06-08 11:00:00,68.25,68.26,67.66,67.82,57000.0,48.7525,48.7597,48.3311,48.4454,57000.0
2006-06-08 11:30:00,67.65,67.71,67.37,67.55,96800.0,48.3239,48.3668,48.1239,48.2525,96800.0
2006-06-08 12:00:00,67.51,67.84,67.51,67.73,32500.0,48.2239,48.4597,48.2239,48.3811,32500.0
2006-06-08 12:30:00,67.74,67.94,67.66,67.83,78400.0,48.3882,48.5311,48.3311,48.4525,78400.0
2006-06-08 13:00:00,67.83,67.83,67.62,67.74,70100.0,48.4525,48.4525,48.3025,48.3882,70100.0
2006-06-08 13:30:00,67.79,68.09,67.7,68.08,141200.0,48.424,48.6382,48.3597,48.6311,141200.0
2006-06-08 14:00:00,68.02,68.17,67.94,68.12,62600.0,48.5882,48.6954,48.5311,48.6597,62600.0
2006-06-08 14:30:00,68.13,68.35,68.05,68.11,78300.0,48.6668,48.824,48.6097,48.6525,78300.0
2006-06-08 15:00:00,68.12,68.58,68.12,68.37,87800.0,48.6597,48.9883,48.6597,48.8383,87800.0
2006-06-08 15:30:00,68.43,68.73,68.43,68.64,134500.0,48.8811,49.0954,48.8811,49.0311,134500.0
2006-06-08 16:00:00,68.47,68.52,68.47,68.52,11000.0,48.9097,48.9454,48.9097,48.9454,11000.0
2006-06-09 09:30:00,68.75,68.86,68.52,68.86,9200.0,49.1097,49.1883,48.9454,49.1883,9200.0
2006-06-09 10:00:00,68.83,68.86,68.68,68.83,8400.0,49.1668,49.1883,49.0597,49.1668,8400.0
2006-06-09 10:30:00,68.85,68.9,68.64,68.74,9300.0,49.1811,49.2169,49.0311,49.1026,9300.0
2006-06-09 11:00:00,68.74,68.8,68.67,68.8,5100.0,49.1026,49.1454,49.0526,49.1454,5100.0
2006-06-09 11:30:00,68.81,68.81,68.4,68.5,6100.0,49.1526,49.1526,48.8597,48.9311,6100.0
2006-06-09 12:00:00,68.48,68.62,68.48,68.59,5300.0,48.9168,49.0168,48.9168,48.9954,5300.0
2006-06-09 12:30:00,68.54,68.57,68.39,68.39,1900.0,48.9597,48.9811,48.8525,48.8525,1900.0
2006-06-09 13:00:00,68.42,68.42,68.21,68.33,3900.0,48.874,48.874,48.724,48.8097,3900.0
2006-06-09 13:30:00,68.33,68.48,68.29,68.46,4300.0,48.8097,48.9168,48.7811,48.9025,4300.0
2006-06-09 14:00:00,68.44,68.59,68.42,68.58,7400.0,48.8883,48.9954,48.874,48.9883,7400.0
2006-06-09 14:30:00,68.6,68.74,68.55,68.6,8400.0,49.0026,49.1026,48.9668,49.0026,8400.0
2006-06-09 15:00:00,68.57,68.62,68.48,68.5,8600.0,48.9811,49.0168,48.9168,48.9311,8600.0
2006-06-09 15:30:00,68.56,68.6,68.3,68.35,8900.0,48.974,49.0026,48.7883,48.824,8900.0
2006-06-09 16:00:00,68.3,68.3,68.12,68.2,12000.0,48.7883,48.7883,48.6597,48.7168,12000.0
2006-06-12 09:30:00,68.32,68.46,68.32,68.46,2300.0,48.8025,48.9025,48.8025,48.9025,2300.0
2006-06-12 10:00:00,68.24,68.24,68.16,68.16,300.0,48.7454,48.7454,48.6883,48.6883,300.0
2006-06-12 10:30:00,68.27,68.28,68.17,68.18,3900.0,48.7668,48.774,48.6954,48.7025,3900.0
2006-06-12 11:00:00,68.08,68.16,67.99,67.99,6100.0,48.6311,48.6883,48.5668,48.5668,6100.0
2006-06-12 11:30:00,67.99,68.27,67.99,68.23,2100.0,48.5668,48.7668,48.5668,48.7383,2100.0
2006-06-12 12:00:00,68.19,68.22,68.06,68.11,2900.0,48.7097,48.7311,48.6168,48.6525,2900.0
2006-06-12 12:30:00,68.1,68.18,68.05,68.12,3200.0,48.6454,48.7025,48.6097,48.6597,3200.0
2006-06-12 13:00:00,68.11,68.22,68.1,68.1,4600.0,48.6525,48.7311,48.6454,48.6454,4600.0
2006-06-12 13:30:00,68.04,68.15,68.0,68.07,2000.0,48.6025,48.6811,48.574,48.624,2000.0
2006-06-12 14:00:00,68.08,68.08,67.87,67.94,5200.0,48.6311,48.6311,48.4811,48.5311,5200.0
2006-06-12 14:30:00,67.84,67.88,67.74,67.81,4000.0,48.4597,48.4882,48.3882,48.4382,4000.0
2006-06-12 15:00:00,67.8,67.82,67.53,67.57,4400.0,48.4311,48.4454,48.2382,48.2668,4400.0
2006-06-12 15:30:00,67.43,67.6,67.39,67.4,41100.0,48.1668,48.2882,48.1382,48.1454,41100.0
2006-06-12 16:00:00,67.38,67.38,67.38,67.38,100.0,48.1311,48.1311,48.1311,48.1311,100.0
2006-06-13 09:30:00,67.18,67.86,67.14,67.58,51700.0,47.9882,48.474,47.9596,48.2739,51700.0
2006-06-13 10:00:00,67.56,67.58,67.17,67.41,17000.0,48.2597,48.2739,47.9811,48.1525,17000.0
2006-06-13 10:30:00,67.43,67.44,67.06,67.15,18600.0,48.1668,48.1739,47.9025,47.9668,18600.0
2006-06-13 11:00:00,67.11,67.37,67.04,67.29,11200.0,47.9382,48.1239,47.8882,48.0668,11200.0
2006-06-13 11:30:00,67.42,67.63,67.28,67.63,29500.0,48.1597,48.3097,48.0596,48.3097,29500.0
2006-06-13 12:00:00,67.57,67.57,67.34,67.36,7100.0,48.2668,48.2668,48.1025,48.1168,7100.0
2006-06-13 12:30:00,67.32,67.44,67.23,67.4,24200.0,48.0882,48.1739,48.0239,48.1454,24200.0
2006-06-13 13:00:00,67.32,67.32,67.04,67.11,12700.0,48.0882,48.0882,47.8882,47.9382,12700.0
2006-06-13 13:30:00,67.06,67.32,67.01,67.28,9000.0,47.9025,48.0882,47.8668,48.0596,9000.0
2006-06-13 14:00:00,67.28,67.29,66.94,67.09,13700.0,48.0596,48.0668,47.8168,47.9239,13700.0
2006-06-13 14:30:00,67.06,67.13,66.75,66.84,35300.0,47.9025,47.9525,47.6811,47.7453,35300.0
2006-06-13 15:00:00,66.77,67.19,66.66,67.15,10600.0,47.6953,47.9954,47.6168,47.9668,10600.0
2006-06-13 15:30:00,67.04,67.24,66.74,67.2,29900.0,47.8882,48.0311,47.6739,48.0025,29900.0
2006-06-13 16:00:00,67.2,67.2,66.57,66.57,1300.0,48.0025,48.0025,47.5525,47.5525,1300.0
2006-06-14 09:30:00,66.75,67.05,66.67,67.02,20700.0,47.6811,47.8954,47.6239,47.8739,20700.0
2006-06-14 10:00:00,66.97,67.18,66.94,66.95,33500.0,47.8382,47.9882,47.8168,47.8239,33500.0
2006-06-14 10:30:00,66.89,66.95,66.83,66.83,34200.0,47.7811,47.8239,47.7382,47.7382,34200.0
2006-06-14 11:00:00,66.84,66.9,66.71,66.89,8600.0,47.7453,47.7882,47.6525,47.7811,8600.0
2006-06-14 11:30:00,66.93,66.93,66.81,66.81,7000.0,47.8096,47.8096,47.7239,47.7239,7000.0
2006-06-14 12:00:00,66.81,66.97,66.8,66.88,32800.0,47.7239,47.8382,47.7168,47.7739,32800.0
2006-06-14 12:30:00,66.9,66.9,66.82,66.9,9600.0,47.7882,47.7882,47.7311,47.7882,9600.0
2006-06-14 13:00:00,66.9,66.9,66.57,66.68,21100.0,47.7882,47.7882,47.5525,47.6311,21100.0
2006-06-14 13:30:00,66.68,66.7,66.45,66.7,30700.0,47.6311,47.6453,47.4668,47.6453,30700.0
2006-06-14 14:00:00,66.69,66.9,66.62,66.69,8000.0,47.6382,47.7882,47.5882,47.6382,8000.0
2006-06-14 14:30:00,66.68,66.73,66.46,66.6,18500.0,47.6311,47.6668,47.4739,47.5739,18500.0
2006-06-14 15:00:00,66.64,66.7,66.57,66.7,32700.0,47.6025,47.6453,47.5525,47.6453,32700.0
2006-06-14 15:30:00,66.65,67.01,66.65,67.01,7500.0,47.6096,47.8668,47.6096,47.8668,7500.0
2006-06-14 16:00:00,67.05,67.05,66.94,66.96,37500.0,47.8954,47.8954,47.8168,47.8311,37500.0
2006-06-15 09:30:00,67.25,67.59,67.25,67.59,15300.0,48.0382,48.2811,48.0382,48.2811,15300.0
2006-06-15 10:00:00,67.58,67.63,67.5,67.61,9500.0,48.2739,48.3097,48.2168,48.2954,9500.0
2006-06-15 10:30:00,67.62,67.86,67.6,67.76,9300.0,48.3025,48.474,48.2882,48.4025,9300.0
2006-06-15 11:00:00,67.81,67.87,67.74,67.85,16600.0,48.4382,48.4811,48.3882,48.4668,16600.0
2006-06-15 11:30:00,67.75,67.78,67.65,67.73,18100.0,48.3954,48.4168,48.3239,48.3811,18100.0
2006-06-15 12:00:00,67.75,67.79,67.67,67.72,19800.0,48.3954,48.424,48.3382,48.3739,19800.0
2006-06-15 12:30:00,67.78,67.8,67.73,67.75,39000.0,48.4168,48.4311,48.3811,48.3954,39000.0
2006-06-15 13:00:00,67.75,67.76,67.69,67.69,22300.0,48.3954,48.4025,48.3525,48.3525,22300.0
2006-06-15 13:30:00,67.67,67.86,67.58,67.86,16400.0,48.3382,48.474,48.2739,48.474,16400.0
2006-06-15 14:00:00,67.89,68.11,67.87,68.06,17700.0,48.4954,48.6525,48.4811,48.6168,17700.0
2006-06-15 14:30:00,68.07,68.35,68.0,68.28,37300.0,48.624,48.824,48.574,48.774,37300.0
2006-06-15 15:00:00,68.22,68.43,68.21,68.32,10700.0,48.7311,48.8811,48.724,48.8025,10700.0
2006-06-15 15:30:00,68.45,68.66,68.41,68.46,25700.0,48.8954,49.0454,48.8668,48.9025,25700.0
2006-06-15 16:00:00,68.54,68.54,68.54,68.54,1300.0,48.9597,48.9597,48.9597,48.9597,1300.0
2006-06-16 09:30:00,68.36,68.48,68.32,68.37,4000.0,48.8311,48.9168,48.8025,48.8383,4000.0
2006-06-16 10:00:00,68.35,68.39,68.2,68.25,13100.0,48.824,48.8525,48.7168,48.7525,13100.0
2006-06-16 10:30:00,68.21,68.3,68.08,68.2,2600.0,48.724,48.7883,48.6311,48.7168,2600.0
2006-06-16 11:00:00,68.12,68.3,68.0,68.03,5300.0,48.6597,48.7883,48.574,48.5954,5300.0
2006-06-16 11:30:00,68.03,68.22,68.03,68.18,3100.0,48.5954,48.7311,48.5954,48.7025,3100.0
2006-06-16 12:00:00,68.25,68.32,68.06,68.1,5000.0,48.7525,48.8025,48.6168,48.6454,5000.0
2006-06-16 12:30:00,68.08,68.08,67.96,68.07,6500.0,48.6311,48.6311,48.5454,48.624,6500.0
2006-06-16 13:00:00,68.12,68.2,68.07,68.2,3900.0,48.6597,48.7168,48.624,48.7168,3900.0
2006-06-16 13:30:00,68.13,68.2,68.06,68.18,2100.0,48.6668,48.7168,48.6168,48.7025,2100.0
2006-06-16 14:00:00,68.18,68.27,68.12,68.19,5200.0,48.7025,48.7668,48.6597,48.7097,5200.0
2006-06-16 14:30:00,68.21,68.29,68.15,68.29,7900.0,48.724,48.7811,48.6811,48.7811,7900.0
2006-06-16 15:00:00,68.28,68.4,68.28,68.36,12300.0,48.774,48.8597,48.774,48.8311,12300.0
2006-06-16 15:30:00,68.46,68.46,68.24,68.3,10600.0,48.9025,48.9025,48.7454,48.7883,10600.0
2006-06-16 16:00:00,68.29,68.29,68.14,68.14,15800.0,48.7811,48.7811,48.674,48.674,15800.0
2006-06-19 09:30:00,68.5,68.5,68.25,68.26,26900.0,48.9311,48.9311,48.7525,48.7597,26900.0
2006-06-19 10:00:00,68.29,68.32,67.94,68.01,34700.0,48.7811,48.8025,48.5311,48.5811,34700.0
2006-06-19 10:30:00,67.97,68.09,67.93,68.09,34800.0,48.5525,48.6382,48.524,48.6382,34800.0
2006-06-19 11:00:00,68.06,68.17,68.03,68.06,5200.0,48.6168,48.6954,48.5954,48.6168,5200.0
2006-06-19 11:30:00,68.06,68.06,67.92,68.0,8700.0,48.6168,48.6168,48.5168,48.574,8700.0
2006-06-19 12:00:00,68.02,68.12,68.01,68.01,4300.0,48.5882,48.6597,48.5811,48.5811,4300.0
2006-06-19 12:30:00,68.05,68.06,67.98,67.98,3100.0,48.6097,48.6168,48.5597,48.5597,3100.0
2006-06-19 13:00:00,67.97,67.97,67.65,67.65,8600.0,48.5525,48.5525,48.3239,48.3239,8600.0
2006-06-19 13:30:00,67.73,67.73,67.47,67.59,12100.0,48.3811,48.3811,48.1954,48.2811,12100.0
2006-06-19 14:00:00,67.58,67.73,67.53,67.66,4100.0,48.2739,48.3811,48.2382,48.3311,4100.0
2006-06-19 14:30:00,67.6,67.67,67.51,67.56,11000.0,48.2882,48.3382,48.2239,48.2597,11000.0
2006-06-19 15:00:00,67.54,67.82,67.51,67.76,9300.0,48.2454,48.4454,48.2239,48.4025,9300.0
2006-06-19 15:30:00,67.79,67.81,67.64,67.69,5200.0,48.424,48.4382,48.3168,48.3525,5200.0
2006-06-19 16:00:00,67.59,67.59,67.56,67.56,10600.0,48.2811,48.2811,48.2597,48.2597,10600.0
2006-06-20 09:30:00,67.65,67.78,67.56,67.56,8600.0,48.3239,48.4168,48.2597,48.2597,8600.0
2006-06-20 10:00:00,67.57,67.68,67.52,67.64,2500.0,48.2668,48.3454,48.2311,48.3168,2500.0
2006-06-20 10:30:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 11:00:00,67.85,67.91,67.78,67.88,7500.0,48.4668,48.5097,48.4168,48.4882,7500.0
2006-06-20 11:30:00,68.04,68.04,68.0,68.0,2600.0,48.6025,48.6025,48.574,48.574,2600.0
2006-06-20 12:00:00,67.97,67.99,67.9,67.9,4800.0,48.5525,48.5668,48.5025,48.5025,4800.0
2006-06-20 12:30:00,67.91,67.91,67.76,67.76,5500.0,48.5097,48.5097,48.4025,48.4025,5500.0
2006-06-20 13:00:00,67.84,67.89,67.78,67.78,8600.0,48.4597,48.4954,48.4168,48.4168,8600.0
2006-06-20 13:30:00,67.71,67.86,67.7,67.82,8200.0,48.3668,48.474,48.3597,48.4454,8200.0
2006-06-20 14:00:00,67.76,67.78,67.59,67.62,3700.0,48.4025,48.4168,48.2811,48.3025,3700.0
2006-06-20 14:30:00,67.65,67.77,67.63,67.77,5600.0,48.3239,48.4097,48.3097,48.4097,5600.0
2006-06-20 15:00:00,67.77,67.77,67.69,67.74,1000.0,48.4097,48.4097,48.3525,48.3882,1000.0
2006-06-20 15:30:00,67.74,67.74,67.55,67.55,3500.0,48.3882,48.3882,48.2525,48.2525,3500.0
2006-06-20 16:00:00,67.55,67.55,67.55,67.55,0.0,48.2525,48.2525,48.2525,48.2525,0.0
2006-06-21 09:30:00,67.62,68.05,67.62,67.97,7900.0,48.3025,48.6097,48.3025,48.5525,7900.0
2006-06-21 10:00:00,68.13,68.13,68.04,68.05,7000.0,48.6668,48.6668,48.6025,48.6097,7000.0
2006-06-21 10:30:00,68.13,68.17,68.06,68.06,1800.0,48.6668,48.6954,48.6168,48.6168,1800.0
2006-06-21 11:00:00,68.12,68.27,68.1,68.27,2800.0,48.6597,48.7668,48.6454,48.7668,2800.0
2006-06-21 11:30:00,68.35,68.42,68.35,68.4,3500.0,48.824,48.874,48.824,48.8597,3500.0
2006-06-21 12:00:00,68.4,68.59,68.4,68.48,12400.0,48.8597,48.9954,48.8597,48.9168,12400.0
2006-06-21 12:30:00,68.5,68.51,68.44,68.51,5800.0,48.9311,48.9383,48.8883,48.9383,5800.0
2006-06-21 13:00:00,68.52,68.52,68.42,68.43,5500.0,48.9454,48.9454,48.874,48.8811,5500.0
2006-06-21 13:30:00,68.47,68.61,68.44,68.61,13700.0,48.9097,49.0097,48.8883,49.0097,13700.0
2006-06-21 14:00:00,68.51,68.64,68.5,68.64,6600.0,48.9383,49.0311,48.9311,49.0311,6600.0
2006-06-21 14:30:00,68.52,68.61,68.52,68.54,4700.0,48.9454,49.0097,48.9454,48.9597,4700.0
2006-06-21 15:00:00,68.5,68.52,68.44,68.52,1400.0,48.9311,48.9454,48.8883,48.9454,1400.0
2006-06-21 15:30:00,68.35,68.37,68.28,68.29,5300.0,48.824,48.8383,48.774,48.7811,5300.0
2006-06-21 16:00:00,68.29,68.29,68.29,68.29,0.0,48.7811,48.7811,48.7811,48.7811,0.0
2006-06-22 09:30:00,67.9,67.99,67.84,67.84,27400.0,48.7066,48.7712,48.6636,48.6636,27400.0
2006-06-22 10:00:00,67.82,67.82,67.65,67.65,13800.0,48.6492,48.6492,48.5273,48.5273,13800.0
2006-06-22 10:30:00,67.67,67.79,67.57,67.77,14000.0,48.5416,48.6277,48.4699,48.6133,14000.0
2006-06-22 11:00:00,67.76,67.82,67.66,67.8,29900.0,48.6062,48.6492,48.5344,48.6349,29900.0
2006-06-22 11:30:00,67.78,67.85,67.75,67.75,14300.0,48.6205,48.6707,48.599,48.599,14300.0
2006-06-22 12:00:00,67.79,67.85,67.73,67.76,7200.0,48.6277,48.6707,48.5846,48.6062,7200.0
2006-06-22 12:30:00,67.69,67.69,67.58,67.6,2000.0,48.556,48.556,48.477,48.4914,2000.0
2006-06-22 13:00:00,67.66,67.7,67.64,67.66,6500.0,48.5344,48.5631,48.5201,48.5344,6500.0
2006-06-22 13:30:00,67.63,67.63,67.57,67.62,2200.0,48.5129,48.5129,48.4699,48.5057,2200.0
2006-06-22 14:00:00,67.51,67.59,67.51,67.59,2100.0,48.4268,48.4842,48.4268,48.4842,2100.0
2006-06-22 14:30:00,67.56,67.63,67.49,67.61,5300.0,48.4627,48.5129,48.4125,48.4986,5300.0
2006-06-22 15:00:00,67.63,67.74,67.55,67.74,10000.0,48.5129,48.5918,48.4555,48.5918,10000.0
2006-06-22 15:30:00,67.74,67.79,67.65,67.74,10000.0,48.5918,48.6277,48.5273,48.5918,10000.0
2006-06-22 16:00:00,67.7,67.7,67.7,67.7,3500.0,48.5631,48.5631,48.5631,48.5631,3500.0
2006-06-23 09:30:00,67.63,67.63,67.46,67.59,2000.0,48.5129,48.5129,48.391,48.4842,2000.0
2006-06-23 10:00:00,67.6,67.82,67.56,67.82,5300.0,48.4914,48.6492,48.4627,48.6492,5300.0
2006-06-23 10:30:00,67.76,67.77,67.67,67.7,2300.0,48.6062,48.6133,48.5416,48.5631,2300.0
2006-06-23 11:00:00,67.82,67.82,67.65,67.74,3500.0,48.6492,48.6492,48.5273,48.5918,3500.0
2006-06-23 11:30:00,67.67,67.71,67.62,67.71,2400.0,48.5416,48.5703,48.5057,48.5703,2400.0
2006-06-23 12:00:00,67.68,68.07,67.67,68.07,28800.0,48.5488,48.8285,48.5416,48.8285,28800.0
2006-06-23 12:30:00,68.07,68.07,68.01,68.04,1200.0,48.8285,48.8285,48.7855,48.807,1200.0
2006-06-23 13:00:00,68.01,68.05,67.97,67.99,5100.0,48.7855,48.8142,48.7568,48.7712,5100.0
2006-06-23 13:30:00,67.98,68.08,67.98,67.98,2700.0,48.764,48.8357,48.764,48.764,2700.0
2006-06-23 14:00:00,67.95,67.96,67.89,67.96,1900.0,48.7425,48.7496,48.6994,48.7496,1900.0
2006-06-23 14:30:00,68.01,68.01,67.79,67.8,19900.0,48.7855,48.7855,48.6277,48.6349,19900.0
2006-06-23 15:00:00,67.76,67.81,67.71,67.81,3400.0,48.6062,48.642,48.5703,48.642,3400.0
2006-06-23 15:30:00,67.79,67.84,67.73,67.76,22300.0,48.6277,48.6636,48.5846,48.6062,22300.0
2006-06-23 16:00:00,67.76,67.76,67.76,67.76,0.0,48.6062,48.6062,48.6062,48.6062,0.0
2006-06-26 09:30:00,67.69,67.83,67.69,67.74,1400.0,48.556,48.6564,48.556,48.5918,1400.0
2006-06-26 10:00:00,67.76,67.81,67.76,67.81,400.0,48.6062,48.642,48.6062,48.642,400.0
2006-06-26 10:30:00,67.89,67.89,67.79,67.82,5300.0,48.6994,48.6994,48.6277,48.6492,5300.0
2006-06-26 11:00:00,67.79,67.81,67.72,67.73,9000.0,48.6277,48.642,48.5775,48.5846,9000.0
2006-06-26 11:30:00,67.78,67.8,67.62,67.66,2400.0,48.6205,48.6349,48.5057,48.5344,2400.0
2006-06-26 12:00:00,67.65,67.72,67.6,67.69,10300.0,48.5273,48.5775,48.4914,48.556,10300.0
2006-06-26 12:30:00,67.76,67.84,67.72,67.84,3200.0,48.6062,48.6636,48.5775,48.6636,3200.0
2006-06-26 13:00:00,67.87,67.92,67.87,67.91,300.0,48.6851,48.7209,48.6851,48.7138,300.0
2006-06-26 13:30:00,67.83,67.84,67.78,67.78,2000.0,48.6564,48.6636,48.6205,48.6205,2000.0
2006-06-26 14:00:00,67.82,67.85,67.8,67.81,1900.0,48.6492,48.6707,48.6349,48.642,1900.0
2006-06-26 14:30:00,67.8,67.94,67.76,67.94,6800.0,48.6349,48.7353,48.6062,48.7353,6800.0
2006-06-26 15:00:00,67.82,67.89,67.82,67.88,5300.0,48.6492,48.6994,48.6492,48.6922,5300.0
2006-06-26 15:30:00,67.89,68.02,67.89,68.02,6200.0,48.6994,48.7927,48.6994,48.7927,6200.0
2006-06-26 16:00:00,68.04,68.04,67.69,67.69,5400.0,48.807,48.807,48.556,48.556,5400.0
2006-06-27 09:30:00,68.06,68.12,67.97,68.12,7800.0,48.8214,48.8644,48.7568,48.8644,7800.0
2006-06-27 10:00:00,68.13,68.14,67.95,67.95,5800.0,48.8716,48.8788,48.7425,48.7425,5800.0
2006-06-27 10:30:00,67.99,68.04,67.89,67.89,3600.0,48.7712,48.807,48.6994,48.6994,3600.0
2006-06-27 11:00:00,67.92,67.92,67.75,67.75,2500.0,48.7209,48.7209,48.599,48.599,2500.0
2006-06-27 11:30:00,67.77,67.8,67.71,67.75,70000.0,48.6133,48.6349,48.5703,48.599,70000.0
2006-06-27 12:00:00,67.66,67.72,67.66,67.67,3200.0,48.5344,48.5775,48.5344,48.5416,3200.0
2006-06-27 12:30:00,67.55,67.63,67.55,67.62,2800.0,48.4555,48.5129,48.4555,48.5057,2800.0
2006-06-27 13:00:00,67.56,67.65,67.56,67.64,4000.0,48.4627,48.5273,48.4627,48.5201,4000.0
2006-06-27 13:30:00,67.66,67.67,67.6,67.63,1700.0,48.5344,48.5416,48.4914,48.5129,1700.0
2006-06-27 14:00:00,67.63,67.71,67.52,67.55,7700.0,48.5129,48.5703,48.434,48.4555,7700.0
2006-06-27 14:30:00,67.54,67.6,67.41,67.44,2500.0,48.4484,48.4914,48.3551,48.3766,2500.0
2006-06-27 15:00:00,67.44,67.58,67.44,67.53,14200.0,48.3766,48.477,48.3766,48.4412,14200.0
2006-06-27 15:30:00,67.57,67.57,67.39,67.4,4900.0,48.4699,48.4699,48.3408,48.3479,4900.0
2006-06-27 16:00:00,67.4,67.4,67.4,67.4,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2006-06-28 09:30:00,67.66,67.67,67.49,67.54,24500.0,48.5344,48.5416,48.4125,48.4484,24500.0
2006-06-28 10:00:00,67.57,67.57,67.51,67.55,2100.0,48.4699,48.4699,48.4268,48.4555,2100.0
2006-06-28 10:30:00,67.52,67.53,67.38,67.38,400.0,48.434,48.4412,48.3336,48.3336,400.0
2006-06-28 11:00:00,67.45,67.46,67.3,67.3,7400.0,48.3838,48.391,48.2762,48.2762,7400.0
2006-06-28 11:30:00,67.33,67.43,67.33,67.43,500.0,48.2977,48.3695,48.2977,48.3695,500.0
2006-06-28 12:00:00,67.45,67.53,67.45,67.5,1000.0,48.3838,48.4412,48.3838,48.4197,1000.0
2006-06-28 12:30:00,67.54,67.54,67.45,67.45,300.0,48.4484,48.4484,48.3838,48.3838,300.0
2006-06-28 13:00:00,67.47,67.54,67.46,67.54,4100.0,48.3981,48.4484,48.391,48.4484,4100.0
2006-06-28 13:30:00,67.45,67.45,67.42,67.45,13300.0,48.3838,48.3838,48.3623,48.3838,13300.0
2006-06-28 14:00:00,67.52,67.6,67.52,67.6,1900.0,48.434,48.4914,48.434,48.4914,1900.0
2006-06-28 14:30:00,67.68,67.85,67.64,67.75,12600.0,48.5488,48.6707,48.5201,48.599,12600.0
2006-06-28 15:00:00,67.72,67.75,67.67,67.67,5500.0,48.5775,48.599,48.5416,48.5416,5500.0
2006-06-28 15:30:00,67.69,67.75,67.65,67.69,435400.0,48.556,48.599,48.5273,48.556,435400.0
2006-06-28 16:00:00,67.69,67.69,67.69,67.69,0.0,48.556,48.556,48.556,48.556,0.0
2006-06-29 09:30:00,68.15,68.29,68.05,68.28,650500.0,48.8859,48.9864,48.8142,48.9792,650500.0
2006-06-29 10:00:00,68.29,68.35,68.22,68.25,11100.0,48.9864,49.0294,48.9361,48.9577,11100.0
2006-06-29 10:30:00,68.23,68.34,68.23,68.32,3100.0,48.9433,49.0222,48.9433,49.0079,3100.0
2006-06-29 11:00:00,68.36,68.43,68.31,68.32,3600.0,49.0366,49.0868,49.0007,49.0079,3600.0
2006-06-29 11:30:00,68.32,68.32,68.22,68.25,7100.0,49.0079,49.0079,48.9361,48.9577,7100.0
2006-06-29 12:00:00,68.19,68.32,68.19,68.27,4300.0,48.9146,49.0079,48.9146,48.972,4300.0
2006-06-29 12:30:00,68.21,68.26,68.12,68.14,3400.0,48.929,48.9648,48.8644,48.8788,3400.0
2006-06-29 13:00:00,68.17,68.22,68.13,68.21,2200.0,48.9003,48.9361,48.8716,48.929,2200.0
2006-06-29 13:30:00,68.21,68.23,68.14,68.22,4100.0,48.929,48.9433,48.8788,48.9361,4100.0
2006-06-29 14:00:00,68.29,68.9,68.22,68.67,9400.0,48.9864,49.4239,48.9361,49.2589,9400.0
2006-06-29 14:30:00,68.57,68.97,68.53,68.94,16700.0,49.1872,49.4741,49.1585,49.4526,16700.0
2006-06-29 15:00:00,68.93,69.08,68.91,68.96,18900.0,49.4454,49.553,49.4311,49.467,18900.0
2006-06-29 15:30:00,69.13,69.22,69.05,69.2,24600.0,49.5889,49.6535,49.5315,49.6391,24600.0
2006-06-29 16:00:00,69.13,69.13,69.13,69.13,100.0,49.5889,49.5889,49.5889,49.5889,100.0
2006-06-30 09:30:00,69.4,69.44,69.19,69.19,62500.0,49.7826,49.8113,49.6319,49.6319,62500.0
2006-06-30 10:00:00,69.19,69.19,69.06,69.1,5000.0,49.6319,49.6319,49.5387,49.5674,5000.0
2006-06-30 10:30:00,69.13,69.23,69.13,69.19,4100.0,49.5889,49.6606,49.5889,49.6319,4100.0
2006-06-30 11:00:00,69.29,69.29,69.19,69.19,8400.0,49.7037,49.7037,49.6319,49.6319,8400.0
2006-06-30 11:30:00,69.24,69.26,69.18,69.22,6500.0,49.6678,49.6822,49.6248,49.6535,6500.0
2006-06-30 12:00:00,69.24,69.3,69.17,69.25,7100.0,49.6678,49.7109,49.6176,49.675,7100.0
2006-06-30 12:30:00,69.21,69.3,69.17,69.24,8200.0,49.6463,49.7109,49.6176,49.6678,8200.0
2006-06-30 13:00:00,69.23,69.24,69.15,69.15,9800.0,49.6606,49.6678,49.6033,49.6033,9800.0
2006-06-30 13:30:00,69.23,69.25,69.17,69.25,4000.0,49.6606,49.675,49.6176,49.675,4000.0
2006-06-30 14:00:00,69.18,69.3,69.18,69.24,13100.0,49.6248,49.7109,49.6248,49.6678,13100.0
2006-06-30 14:30:00,69.24,69.3,69.24,69.3,7900.0,49.6678,49.7109,49.6678,49.7109,7900.0
2006-06-30 15:00:00,69.33,69.39,69.24,69.24,9200.0,49.7324,49.7754,49.6678,49.6678,9200.0
2006-06-30 15:30:00,69.26,69.26,69.06,69.17,47200.0,49.6822,49.6822,49.5387,49.6176,47200.0
2006-06-30 16:00:00,69.13,69.13,69.08,69.08,3300.0,49.5889,49.5889,49.553,49.553,3300.0
2006-07-03 09:30:00,69.37,69.37,69.27,69.32,11500.0,49.7611,49.7611,49.6893,49.7252,11500.0
2006-07-03 10:00:00,69.2,69.34,69.2,69.27,101400.0,49.6391,49.7395,49.6391,49.6893,101400.0
2006-07-03 10:30:00,69.35,69.39,69.32,69.33,5200.0,49.7467,49.7754,49.7252,49.7324,5200.0
2006-07-03 11:00:00,69.4,69.48,69.33,69.48,5700.0,49.7826,49.84,49.7324,49.84,5700.0
2006-07-03 11:30:00,69.48,69.56,69.48,69.56,2800.0,49.84,49.8974,49.84,49.8974,2800.0
2006-07-03 12:00:00,69.51,69.59,69.51,69.52,5000.0,49.8615,49.9189,49.8615,49.8687,5000.0
2006-07-03 12:30:00,69.6,69.64,69.56,69.57,2500.0,49.9261,49.9547,49.8974,49.9045,2500.0
2006-07-03 13:00:00,69.52,69.52,69.52,69.52,100.0,49.8687,49.8687,49.8687,49.8687,100.0
2006-07-03 13:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:00:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:00:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-05 09:30:00,69.28,69.28,69.0,69.0,45200.0,49.6965,49.6965,49.4957,49.4957,45200.0
2006-07-05 10:00:00,69.0,69.0,68.89,69.0,8300.0,49.4957,49.4957,49.4167,49.4957,8300.0
2006-07-05 10:30:00,68.97,69.01,68.82,68.82,20200.0,49.4741,49.5028,49.3665,49.3665,20200.0
2006-07-05 11:00:00,68.83,68.85,68.76,68.76,7700.0,49.3737,49.3881,49.3235,49.3235,7700.0
2006-07-05 11:30:00,68.79,68.91,68.79,68.9,1600.0,49.345,49.4311,49.345,49.4239,1600.0
2006-07-05 12:00:00,68.93,68.98,68.93,68.98,15700.0,49.4454,49.4813,49.4454,49.4813,15700.0
2006-07-05 12:30:00,68.99,69.0,68.98,69.0,13100.0,49.4885,49.4957,49.4813,49.4957,13100.0
2006-07-05 13:00:00,69.03,69.12,69.03,69.08,3000.0,49.5172,49.5817,49.5172,49.553,3000.0
2006-07-05 13:30:00,69.05,69.14,69.01,69.01,3200.0,49.5315,49.5961,49.5028,49.5028,3200.0
2006-07-05 14:00:00,69.05,69.08,69.02,69.06,10900.0,49.5315,49.553,49.51,49.5387,10900.0
2006-07-05 14:30:00,69.07,69.25,69.07,69.21,8700.0,49.5459,49.675,49.5459,49.6463,8700.0
2006-07-05 15:00:00,69.2,69.2,69.02,69.02,26900.0,49.6391,49.6391,49.51,49.51,26900.0
2006-07-05 15:30:00,69.0,69.14,68.94,69.13,2600.0,49.4957,49.5961,49.4526,49.5889,2600.0
2006-07-05 16:00:00,69.09,69.09,69.09,69.09,3500.0,49.5602,49.5602,49.5602,49.5602,3500.0
2006-07-06 09:30:00,69.18,69.34,69.18,69.25,6600.0,49.6248,49.7395,49.6248,49.675,6600.0
2006-07-06 10:00:00,69.29,69.5,69.27,69.5,2100.0,49.7037,49.8543,49.6893,49.8543,2100.0
2006-07-06 10:30:00,69.43,69.47,69.36,69.43,19800.0,49.8041,49.8328,49.7539,49.8041,19800.0
2006-07-06 11:00:00,69.42,69.48,69.41,69.43,17200.0,49.7969,49.84,49.7898,49.8041,17200.0
2006-07-06 11:30:00,69.49,69.49,69.34,69.34,15400.0,49.8471,49.8471,49.7395,49.7395,15400.0
2006-07-06 12:00:00,69.33,69.33,69.22,69.25,73800.0,49.7324,49.7324,49.6535,49.675,73800.0
2006-07-06 12:30:00,69.25,69.3,69.2,69.25,4200.0,49.675,49.7109,49.6391,49.675,4200.0
2006-07-06 13:00:00,69.29,69.3,69.27,69.27,2600.0,49.7037,49.7109,49.6893,49.6893,2600.0
2006-07-06 13:30:00,69.31,69.37,69.3,69.3,1700.0,49.718,49.7611,49.7109,49.7109,1700.0
2006-07-06 14:00:00,69.3,69.31,69.17,69.19,7900.0,49.7109,49.718,49.6176,49.6319,7900.0
2006-07-06 14:30:00,69.17,69.18,69.1,69.18,3700.0,49.6176,49.6248,49.5674,49.6248,3700.0
2006-07-06 15:00:00,69.14,69.26,69.13,69.21,8200.0,49.5961,49.6822,49.5889,49.6463,8200.0
2006-07-06 15:30:00,69.17,69.3,69.16,69.27,57900.0,49.6176,49.7109,49.6104,49.6893,57900.0
2006-07-06 16:00:00,69.24,69.24,69.24,69.24,500.0,49.6678,49.6678,49.6678,49.6678,500.0
2006-07-07 09:30:00,69.05,69.16,68.94,69.04,21900.0,49.5315,49.6104,49.4526,49.5243,21900.0
2006-07-07 10:00:00,69.02,69.25,68.98,69.16,17200.0,49.51,49.675,49.4813,49.6104,17200.0
2006-07-07 10:30:00,69.17,69.17,69.06,69.11,4900.0,49.6176,49.6176,49.5387,49.5746,4900.0
2006-07-07 11:00:00,69.13,69.14,69.03,69.12,5500.0,49.5889,49.5961,49.5172,49.5817,5500.0
2006-07-07 11:30:00,69.09,69.33,69.09,69.24,3100.0,49.5602,49.7324,49.5602,49.6678,3100.0
2006-07-07 12:00:00,69.23,69.3,69.18,69.26,3600.0,49.6606,49.7109,49.6248,49.6822,3600.0
2006-07-07 12:30:00,69.33,69.33,69.22,69.22,7900.0,49.7324,49.7324,49.6535,49.6535,7900.0
2006-07-07 13:00:00,69.18,69.19,68.99,69.04,8500.0,49.6248,49.6319,49.4885,49.5243,8500.0
2006-07-07 13:30:00,69.04,69.1,69.04,69.05,2500.0,49.5243,49.5674,49.5243,49.5315,2500.0
2006-07-07 14:00:00,69.06,69.14,69.06,69.07,5700.0,49.5387,49.5961,49.5387,49.5459,5700.0
2006-07-07 14:30:00,69.05,69.05,68.73,68.73,5400.0,49.5315,49.5315,49.302,49.302,5400.0
2006-07-07 15:00:00,68.74,68.74,68.66,68.68,4700.0,49.3092,49.3092,49.2518,49.2661,4700.0
2006-07-07 15:30:00,68.68,68.83,68.67,68.83,7800.0,49.2661,49.3737,49.2589,49.3737,7800.0
2006-07-07 16:00:00,68.83,68.83,68.83,68.83,0.0,49.3737,49.3737,49.3737,49.3737,0.0
2006-07-10 09:30:00,69.12,69.16,69.0,69.0,4400.0,49.5817,49.6104,49.4957,49.4957,4400.0
2006-07-10 10:00:00,69.14,69.14,69.05,69.05,1000.0,49.5961,49.5961,49.5315,49.5315,1000.0
2006-07-10 10:30:00,69.13,69.19,69.02,69.18,2400.0,49.5889,49.6319,49.51,49.6248,2400.0
2006-07-10 11:00:00,69.23,69.23,69.11,69.11,2300.0,49.6606,49.6606,49.5746,49.5746,2300.0
2006-07-10 11:30:00,69.1,69.1,69.1,69.1,100.0,49.5674,49.5674,49.5674,49.5674,100.0
2006-07-10 12:00:00,68.99,68.99,68.99,68.99,100.0,49.4885,49.4885,49.4885,49.4885,100.0
2006-07-10 12:30:00,69.04,69.04,69.02,69.02,31900.0,49.5243,49.5243,49.51,49.51,31900.0
2006-07-10 13:00:00,68.95,68.95,68.89,68.89,1400.0,49.4598,49.4598,49.4167,49.4167,1400.0
2006-07-10 13:30:00,68.86,68.92,68.86,68.92,1800.0,49.3952,49.4383,49.3952,49.4383,1800.0
2006-07-10 14:00:00,68.9,68.92,68.85,68.91,2400.0,49.4239,49.4383,49.3881,49.4311,2400.0
2006-07-10 14:30:00,68.75,68.78,68.72,68.72,3800.0,49.3163,49.3378,49.2948,49.2948,3800.0
2006-07-10 15:00:00,68.75,68.91,68.68,68.83,1000.0,49.3163,49.4311,49.2661,49.3737,1000.0
2006-07-10 15:30:00,68.88,68.92,68.82,68.82,5200.0,49.4096,49.4383,49.3665,49.3665,5200.0
2006-07-10 16:00:00,68.92,68.92,68.92,68.92,200.0,49.4383,49.4383,49.4383,49.4383,200.0
2006-07-11 09:30:00,68.72,68.72,68.66,68.72,3300.0,49.2948,49.2948,49.2518,49.2948,3300.0
2006-07-11 10:00:00,68.74,68.74,68.61,68.68,800.0,49.3092,49.3092,49.2159,49.2661,800.0
2006-07-11 10:30:00,68.59,68.59,68.41,68.46,4500.0,49.2016,49.2016,49.0724,49.1083,4500.0
2006-07-11 11:00:00,68.44,68.54,68.44,68.54,600.0,49.094,49.1657,49.094,49.1657,600.0
2006-07-11 11:30:00,68.53,68.58,68.5,68.58,900.0,49.1585,49.1944,49.137,49.1944,900.0
2006-07-11 12:00:00,68.5,68.61,68.5,68.55,3300.0,49.137,49.2159,49.137,49.1729,3300.0
2006-07-11 12:30:00,68.58,68.58,68.51,68.55,4300.0,49.1944,49.1944,49.1442,49.1729,4300.0
2006-07-11 13:00:00,68.46,68.51,68.46,68.46,4800.0,49.1083,49.1442,49.1083,49.1083,4800.0
2006-07-11 13:30:00,68.52,68.7,68.41,68.7,6500.0,49.1513,49.2805,49.0724,49.2805,6500.0
2006-07-11 14:00:00,68.61,68.85,68.61,68.79,10100.0,49.2159,49.3881,49.2159,49.345,10100.0
2006-07-11 14:30:00,68.84,68.84,68.69,68.79,9400.0,49.3809,49.3809,49.2733,49.345,9400.0
2006-07-11 15:00:00,68.71,69.11,68.71,69.03,11600.0,49.2876,49.5746,49.2876,49.5172,11600.0
2006-07-11 15:30:00,69.0,69.11,69.0,69.08,5900.0,49.4957,49.5746,49.4957,49.553,5900.0
2006-07-11 16:00:00,69.08,69.17,69.08,69.17,2100.0,49.553,49.6176,49.553,49.6176,2100.0
2006-07-12 09:30:00,69.0,69.1,69.0,69.1,1900.0,49.4957,49.5674,49.4957,49.5674,1900.0
2006-07-12 10:00:00,69.03,69.03,68.94,68.94,1800.0,49.5172,49.5172,49.4526,49.4526,1800.0
2006-07-12 10:30:00,68.85,68.85,68.72,68.72,500.0,49.3881,49.3881,49.2948,49.2948,500.0
2006-07-12 11:00:00,68.8,68.8,68.75,68.75,2100.0,49.3522,49.3522,49.3163,49.3163,2100.0
2006-07-12 11:30:00,68.79,68.84,68.79,68.84,3000.0,49.345,49.3809,49.345,49.3809,3000.0
2006-07-12 12:00:00,68.92,68.92,68.63,68.68,3100.0,49.4383,49.4383,49.2302,49.2661,3100.0
2006-07-12 12:30:00,68.67,68.67,68.61,68.65,2700.0,49.2589,49.2589,49.2159,49.2446,2700.0
2006-07-12 13:00:00,68.56,68.56,68.5,68.5,1700.0,49.18,49.18,49.137,49.137,1700.0
2006-07-12 13:30:00,68.56,68.56,68.42,68.42,1000.0,49.18,49.18,49.0796,49.0796,1000.0
2006-07-12 14:00:00,68.46,68.54,68.39,68.47,11300.0,49.1083,49.1657,49.0581,49.1155,11300.0
2006-07-12 14:30:00,68.46,68.51,68.46,68.49,1000.0,49.1083,49.1442,49.1083,49.1298,1000.0
2006-07-12 15:00:00,68.36,68.48,68.36,68.48,23600.0,49.0366,49.1226,49.0366,49.1226,23600.0
2006-07-12 15:30:00,68.49,68.49,68.3,68.33,3100.0,49.1298,49.1298,48.9935,49.015,3100.0
2006-07-12 16:00:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-13 09:30:00,68.0,68.12,67.8,67.82,8300.0,48.7783,48.8644,48.6349,48.6492,8300.0
2006-07-13 10:00:00,67.82,67.9,67.8,67.86,6500.0,48.6492,48.7066,48.6349,48.6779,6500.0
2006-07-13 10:30:00,67.98,68.09,67.88,67.88,7000.0,48.764,48.8429,48.6922,48.6922,7000.0
2006-07-13 11:00:00,67.9,67.98,67.77,67.98,4100.0,48.7066,48.764,48.6133,48.764,4100.0
2006-07-13 11:30:00,67.92,68.06,67.87,67.98,5900.0,48.7209,48.8214,48.6851,48.764,5900.0
2006-07-13 12:00:00,68.09,68.2,68.02,68.1,3800.0,48.8429,48.9218,48.7927,48.8501,3800.0
2006-07-13 12:30:00,68.07,68.17,68.03,68.04,8700.0,48.8285,48.9003,48.7998,48.807,8700.0
2006-07-13 13:00:00,68.07,68.09,67.8,67.83,5400.0,48.8285,48.8429,48.6349,48.6564,5400.0
2006-07-13 13:30:00,67.82,67.87,67.69,67.69,8200.0,48.6492,48.6851,48.556,48.556,8200.0
2006-07-13 14:00:00,67.63,67.75,67.63,67.73,40100.0,48.5129,48.599,48.5129,48.5846,40100.0
2006-07-13 14:30:00,67.69,67.69,67.48,67.56,10700.0,48.556,48.556,48.4053,48.4627,10700.0
2006-07-13 15:00:00,67.52,67.52,67.36,67.4,8100.0,48.434,48.434,48.3192,48.3479,8100.0
2006-07-13 15:30:00,67.48,67.58,67.37,67.46,68700.0,48.4053,48.477,48.3264,48.391,68700.0
2006-07-13 16:00:00,67.37,67.37,67.35,67.35,14000.0,48.3264,48.3264,48.3121,48.3121,14000.0
2006-07-14 09:30:00,67.34,67.4,67.18,67.2,9100.0,48.3049,48.3479,48.1901,48.2045,9100.0
2006-07-14 10:00:00,67.26,67.37,67.2,67.27,5500.0,48.2475,48.3264,48.2045,48.2547,5500.0
2006-07-14 10:30:00,67.3,67.39,67.14,67.14,2000.0,48.2762,48.3408,48.1614,48.1614,2000.0
2006-07-14 11:00:00,67.12,67.12,66.85,66.85,5800.0,48.1471,48.1471,47.9534,47.9534,5800.0
2006-07-14 11:30:00,66.86,66.86,66.69,66.8,6100.0,47.9606,47.9606,47.8386,47.9175,6100.0
2006-07-14 12:00:00,66.91,66.91,66.79,66.79,3100.0,47.9964,47.9964,47.9104,47.9104,3100.0
2006-07-14 12:30:00,66.8,67.02,66.8,66.96,1500.0,47.9175,48.0753,47.9175,48.0323,1500.0
2006-07-14 13:00:00,67.0,67.03,66.83,67.03,3300.0,48.061,48.0825,47.9391,48.0825,3300.0
2006-07-14 13:30:00,67.04,67.07,66.98,66.99,2000.0,48.0897,48.1112,48.0467,48.0538,2000.0
2006-07-14 14:00:00,66.93,67.03,66.83,66.86,9800.0,48.0108,48.0825,47.9391,47.9606,9800.0
2006-07-14 14:30:00,66.92,66.99,66.85,66.93,2100.0,48.0036,48.0538,47.9534,48.0108,2100.0
2006-07-14 15:00:00,66.96,67.1,66.93,66.93,23900.0,48.0323,48.1327,48.0108,48.0108,23900.0
2006-07-14 15:30:00,66.94,67.19,66.88,67.14,5200.0,48.018,48.1973,47.9749,48.1614,5200.0
2006-07-14 16:00:00,67.0,67.0,67.0,67.0,100.0,48.061,48.061,48.061,48.061,100.0
2006-07-17 09:30:00,67.1,67.28,67.1,67.28,14600.0,48.1327,48.2619,48.1327,48.2619,14600.0
2006-07-17 10:00:00,67.12,67.19,66.92,66.93,47800.0,48.1471,48.1973,48.0036,48.0108,47800.0
2006-07-17 10:30:00,66.92,66.97,66.77,66.97,18400.0,48.0036,48.0395,47.896,48.0395,18400.0
2006-07-17 11:00:00,67.04,67.12,66.91,66.91,15100.0,48.0897,48.1471,47.9964,47.9964,15100.0
2006-07-17 11:30:00,67.01,67.18,66.96,67.01,8000.0,48.0682,48.1901,48.0323,48.0682,8000.0
2006-07-17 12:00:00,67.05,67.11,66.98,67.06,17700.0,48.0969,48.1399,48.0467,48.104,17700.0
2006-07-17 12:30:00,67.07,67.12,67.01,67.02,2700.0,48.1112,48.1471,48.0682,48.0753,2700.0
2006-07-17 13:00:00,67.02,67.14,66.96,67.11,15400.0,48.0753,48.1614,48.0323,48.1399,15400.0
2006-07-17 13:30:00,67.09,67.11,67.0,67.06,7100.0,48.1256,48.1399,48.061,48.104,7100.0
2006-07-17 14:00:00,67.11,67.14,67.0,67.05,5300.0,48.1399,48.1614,48.061,48.0969,5300.0
2006-07-17 14:30:00,67.09,67.09,66.97,67.01,4900.0,48.1256,48.1256,48.0395,48.0682,4900.0
2006-07-17 15:00:00,67.01,67.01,66.83,66.97,8600.0,48.0682,48.0682,47.9391,48.0395,8600.0
2006-07-17 15:30:00,66.93,67.09,66.88,66.94,3900.0,48.0108,48.1256,47.9749,48.018,3900.0
2006-07-17 16:00:00,66.89,66.98,66.86,66.98,1500.0,47.9821,48.0467,47.9606,48.0467,1500.0
2006-07-18 09:30:00,67.25,67.31,67.16,67.23,6600.0,48.2403,48.2834,48.1758,48.226,6600.0
2006-07-18 10:00:00,67.04,67.07,66.95,66.99,6100.0,48.0897,48.1112,48.0251,48.0538,6100.0
2006-07-18 10:30:00,66.99,66.99,66.8,66.8,5400.0,48.0538,48.0538,47.9175,47.9175,5400.0
2006-07-18 11:00:00,66.8,66.84,66.7,66.7,3700.0,47.9175,47.9462,47.8458,47.8458,3700.0
2006-07-18 11:30:00,66.81,66.93,66.81,66.9,41600.0,47.9247,48.0108,47.9247,47.9893,41600.0
2006-07-18 12:00:00,66.86,66.86,66.73,66.82,68700.0,47.9606,47.9606,47.8673,47.9319,68700.0
2006-07-18 12:30:00,66.88,66.92,66.69,66.69,56800.0,47.9749,48.0036,47.8386,47.8386,56800.0
2006-07-18 13:00:00,66.75,66.75,66.54,66.58,47700.0,47.8817,47.8817,47.731,47.7597,47700.0
2006-07-18 13:30:00,66.59,66.61,66.44,66.44,107800.0,47.7669,47.7812,47.6593,47.6593,107800.0
2006-07-18 14:00:00,66.57,66.74,66.51,66.74,28300.0,47.7525,47.8745,47.7095,47.8745,28300.0
2006-07-18 14:30:00,66.75,66.93,66.73,66.84,4000.0,47.8817,48.0108,47.8673,47.9462,4000.0
2006-07-18 15:00:00,66.8,66.8,66.63,66.67,4700.0,47.9175,47.9175,47.7956,47.8243,4700.0
2006-07-18 15:30:00,66.85,67.13,66.85,67.13,2900.0,47.9534,48.1543,47.9534,48.1543,2900.0
2006-07-18 16:00:00,67.13,67.13,67.13,67.13,0.0,48.1543,48.1543,48.1543,48.1543,0.0
2006-07-19 09:30:00,67.3,67.58,67.3,67.58,36000.0,48.2762,48.477,48.2762,48.477,36000.0
2006-07-19 10:00:00,67.68,68.08,67.68,67.85,15600.0,48.5488,48.8357,48.5488,48.6707,15600.0
2006-07-19 10:30:00,67.88,68.18,67.88,68.13,5000.0,48.6922,48.9074,48.6922,48.8716,5000.0
2006-07-19 11:00:00,68.16,68.23,68.11,68.17,2900.0,48.8931,48.9433,48.8572,48.9003,2900.0
2006-07-19 11:30:00,68.11,68.15,68.11,68.15,3100.0,48.8572,48.8859,48.8572,48.8859,3100.0
2006-07-19 12:00:00,68.09,68.16,68.08,68.08,3300.0,48.8429,48.8931,48.8357,48.8357,3300.0
2006-07-19 12:30:00,68.03,68.16,68.03,68.09,3800.0,48.7998,48.8931,48.7998,48.8429,3800.0
2006-07-19 13:00:00,68.27,68.33,68.27,68.33,2900.0,48.972,49.015,48.972,49.015,2900.0
2006-07-19 13:30:00,68.32,68.32,68.21,68.23,6200.0,49.0079,49.0079,48.929,48.9433,6200.0
2006-07-19 14:00:00,68.35,68.35,68.34,68.34,1100.0,49.0294,49.0294,49.0222,49.0222,1100.0
2006-07-19 14:30:00,68.4,68.49,68.36,68.47,6100.0,49.0653,49.1298,49.0366,49.1155,6100.0
2006-07-19 15:00:00,68.45,68.45,68.32,68.45,4700.0,49.1011,49.1011,49.0079,49.1011,4700.0
2006-07-19 15:30:00,68.41,68.46,68.29,68.32,7600.0,49.0724,49.1083,48.9864,49.0079,7600.0
2006-07-19 16:00:00,68.38,68.38,68.38,68.38,200.0,49.0509,49.0509,49.0509,49.0509,200.0
2006-07-20 09:30:00,68.5,68.52,68.31,68.31,63500.0,49.137,49.1513,49.0007,49.0007,63500.0
2006-07-20 10:00:00,68.28,68.29,68.17,68.25,17900.0,48.9792,48.9864,48.9003,48.9577,17900.0
2006-07-20 10:30:00,68.27,68.36,68.15,68.36,7900.0,48.972,49.0366,48.8859,49.0366,7900.0
2006-07-20 11:00:00,68.36,68.4,68.3,68.31,4800.0,49.0366,49.0653,48.9935,49.0007,4800.0
2006-07-20 11:30:00,68.31,68.36,68.28,68.31,4400.0,49.0007,49.0366,48.9792,49.0007,4400.0
2006-07-20 12:00:00,68.34,68.34,68.21,68.24,10800.0,49.0222,49.0222,48.929,48.9505,10800.0
2006-07-20 12:30:00,68.2,68.23,68.17,68.2,2400.0,48.9218,48.9433,48.9003,48.9218,2400.0
2006-07-20 13:00:00,68.29,68.29,68.22,68.24,12800.0,48.9864,48.9864,48.9361,48.9505,12800.0
2006-07-20 13:30:00,68.23,68.24,68.02,68.14,5900.0,48.9433,48.9505,48.7927,48.8788,5900.0
2006-07-20 14:00:00,68.27,68.27,67.92,68.0,15900.0,48.972,48.972,48.7209,48.7783,15900.0
2006-07-20 14:30:00,67.92,68.13,67.92,68.03,8100.0,48.7209,48.8716,48.7209,48.7998,8100.0
2006-07-20 15:00:00,67.95,68.03,67.83,67.83,6100.0,48.7425,48.7998,48.6564,48.6564,6100.0
2006-07-20 15:30:00,67.9,67.94,67.72,67.78,9500.0,48.7066,48.7353,48.5775,48.6205,9500.0
2006-07-20 16:00:00,67.76,67.76,67.66,67.67,18200.0,48.6062,48.6062,48.5344,48.5416,18200.0
2006-07-21 09:30:00,67.95,67.95,67.4,67.44,11900.0,48.7425,48.7425,48.3479,48.3766,11900.0
2006-07-21 10:00:00,67.34,67.35,67.2,67.35,1700.0,48.3049,48.3121,48.2045,48.3121,1700.0
2006-07-21 10:30:00,67.3,67.59,67.23,67.53,3900.0,48.2762,48.4842,48.226,48.4412,3900.0
2006-07-21 11:00:00,67.53,67.53,67.32,67.35,74600.0,48.4412,48.4412,48.2905,48.3121,74600.0
2006-07-21 11:30:00,67.3,67.47,67.29,67.45,37100.0,48.2762,48.3981,48.269,48.3838,37100.0
2006-07-21 12:00:00,67.47,67.47,67.25,67.31,38700.0,48.3981,48.3981,48.2403,48.2834,38700.0
2006-07-21 12:30:00,67.36,67.36,67.12,67.19,3800.0,48.3192,48.3192,48.1471,48.1973,3800.0
2006-07-21 13:00:00,67.15,67.26,67.15,67.23,2600.0,48.1686,48.2475,48.1686,48.226,2600.0
2006-07-21 13:30:00,67.22,67.41,67.22,67.33,1700.0,48.2188,48.3551,48.2188,48.2977,1700.0
2006-07-21 14:00:00,67.32,67.32,67.16,67.25,5900.0,48.2905,48.2905,48.1758,48.2403,5900.0
2006-07-21 14:30:00,67.27,67.33,67.17,67.22,17200.0,48.2547,48.2977,48.1829,48.2188,17200.0
2006-07-21 15:00:00,67.18,67.27,67.12,67.23,5600.0,48.1901,48.2547,48.1471,48.226,5600.0
2006-07-21 15:30:00,67.24,67.31,67.17,67.24,39200.0,48.2332,48.2834,48.1829,48.2332,39200.0
2006-07-21 16:00:00,67.17,67.17,67.16,67.16,900.0,48.1829,48.1829,48.1758,48.1758,900.0
2006-07-24 09:30:00,67.47,67.7,67.47,67.67,8200.0,48.3981,48.5631,48.3981,48.5416,8200.0
2006-07-24 10:00:00,67.62,67.9,67.57,67.82,3300.0,48.5057,48.7066,48.4699,48.6492,3300.0
2006-07-24 10:30:00,67.85,68.09,67.85,68.09,3400.0,48.6707,48.8429,48.6707,48.8429,3400.0
2006-07-24 11:00:00,68.02,68.17,67.99,68.15,10800.0,48.7927,48.9003,48.7712,48.8859,10800.0
2006-07-24 11:30:00,68.15,68.27,68.1,68.24,8700.0,48.8859,48.972,48.8501,48.9505,8700.0
2006-07-24 12:00:00,68.11,68.16,68.11,68.15,11200.0,48.8572,48.8931,48.8572,48.8859,11200.0
2006-07-24 12:30:00,68.18,68.18,68.03,68.03,28300.0,48.9074,48.9074,48.7998,48.7998,28300.0
2006-07-24 13:00:00,67.99,68.08,67.98,68.0,83600.0,48.7712,48.8357,48.764,48.7783,83600.0
2006-07-24 13:30:00,67.98,68.11,67.98,68.09,5400.0,48.764,48.8572,48.764,48.8429,5400.0
2006-07-24 14:00:00,68.03,68.07,67.98,68.01,7500.0,48.7998,48.8285,48.764,48.7855,7500.0
2006-07-24 14:30:00,68.03,68.18,68.03,68.18,1300.0,48.7998,48.9074,48.7998,48.9074,1300.0
2006-07-24 15:00:00,68.13,68.38,68.13,68.38,16200.0,48.8716,49.0509,48.8716,49.0509,16200.0
2006-07-24 15:30:00,68.34,68.35,68.27,68.33,107800.0,49.0222,49.0294,48.972,49.015,107800.0
2006-07-24 16:00:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-25 09:30:00,68.19,68.38,68.19,68.38,6700.0,48.9146,49.0509,48.9146,49.0509,6700.0
2006-07-25 10:00:00,68.42,68.69,68.42,68.69,2200.0,49.0796,49.2733,49.0796,49.2733,2200.0
2006-07-25 10:30:00,68.51,68.51,68.19,68.27,4100.0,49.1442,49.1442,48.9146,48.972,4100.0
2006-07-25 11:00:00,68.28,68.33,68.19,68.33,4500.0,48.9792,49.015,48.9146,49.015,4500.0
2006-07-25 11:30:00,68.31,68.32,68.15,68.15,2800.0,49.0007,49.0079,48.8859,48.8859,2800.0
2006-07-25 12:00:00,68.18,68.24,68.18,68.24,2000.0,48.9074,48.9505,48.9074,48.9505,2000.0
2006-07-25 12:30:00,68.32,68.39,68.32,68.38,2300.0,49.0079,49.0581,49.0079,49.0509,2300.0
2006-07-25 13:00:00,68.36,68.42,68.33,68.39,12700.0,49.0366,49.0796,49.015,49.0581,12700.0
2006-07-25 13:30:00,68.39,68.4,68.26,68.33,1800.0,49.0581,49.0653,48.9648,49.015,1800.0
2006-07-25 14:00:00,68.34,68.38,68.23,68.32,7700.0,49.0222,49.0509,48.9433,49.0079,7700.0
2006-07-25 14:30:00,68.35,68.48,68.25,68.48,12900.0,49.0294,49.1226,48.9577,49.1226,12900.0
2006-07-25 15:00:00,68.48,68.86,68.48,68.85,8300.0,49.1226,49.3952,49.1226,49.3881,8300.0
2006-07-25 15:30:00,68.89,68.95,68.74,68.82,6700.0,49.4167,49.4598,49.3092,49.3665,6700.0
2006-07-25 16:00:00,68.8,68.8,68.73,68.73,2900.0,49.3522,49.3522,49.302,49.302,2900.0
2006-07-26 09:30:00,68.65,68.65,68.47,68.62,5200.0,49.2446,49.2446,49.1155,49.2231,5200.0
2006-07-26 10:00:00,68.4,68.4,68.39,68.39,1200.0,49.0653,49.0653,49.0581,49.0581,1200.0
2006-07-26 10:30:00,68.38,68.49,68.38,68.49,1000.0,49.0509,49.1298,49.0509,49.1298,1000.0
2006-07-26 11:00:00,68.55,68.63,68.52,68.56,1900.0,49.1729,49.2302,49.1513,49.18,1900.0
2006-07-26 11:30:00,68.53,68.6,68.5,68.56,20700.0,49.1585,49.2087,49.137,49.18,20700.0
2006-07-26 12:00:00,68.63,68.78,68.63,68.74,2600.0,49.2302,49.3378,49.2302,49.3092,2600.0
2006-07-26 12:30:00,68.68,68.73,68.65,68.73,2500.0,49.2661,49.302,49.2446,49.302,2500.0
2006-07-26 13:00:00,68.76,68.77,68.68,68.74,3100.0,49.3235,49.3307,49.2661,49.3092,3100.0
2006-07-26 13:30:00,68.74,68.91,68.74,68.91,12100.0,49.3092,49.4311,49.3092,49.4311,12100.0
2006-07-26 14:00:00,68.88,68.97,68.68,68.86,17500.0,49.4096,49.4741,49.2661,49.3952,17500.0
2006-07-26 14:30:00,68.89,69.0,68.89,68.98,4200.0,49.4167,49.4957,49.4167,49.4813,4200.0
2006-07-26 15:00:00,68.92,69.01,68.8,68.84,22100.0,49.4383,49.5028,49.3522,49.3809,22100.0
2006-07-26 15:30:00,68.85,68.93,68.72,68.72,16500.0,49.3881,49.4454,49.2948,49.2948,16500.0
2006-07-26 16:00:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-27 09:30:00,69.09,69.11,68.97,69.02,9700.0,49.5602,49.5746,49.4741,49.51,9700.0
2006-07-27 10:00:00,68.93,69.03,68.84,68.94,9100.0,49.4454,49.5172,49.3809,49.4526,9100.0
2006-07-27 10:30:00,68.98,69.0,68.74,68.88,8900.0,49.4813,49.4957,49.3092,49.4096,8900.0
2006-07-27 11:00:00,68.9,69.07,68.88,69.05,5300.0,49.4239,49.5459,49.4096,49.5315,5300.0
2006-07-27 11:30:00,69.0,69.02,68.88,68.88,8500.0,49.4957,49.51,49.4096,49.4096,8500.0
2006-07-27 12:00:00,68.96,69.04,68.89,68.96,28300.0,49.467,49.5243,49.4167,49.467,28300.0
2006-07-27 12:30:00,68.95,68.98,68.9,68.97,17500.0,49.4598,49.4813,49.4239,49.4741,17500.0
2006-07-27 13:00:00,68.9,68.96,68.75,68.85,96900.0,49.4239,49.467,49.3163,49.3881,96900.0
2006-07-27 13:30:00,68.66,68.66,68.56,68.56,4000.0,49.2518,49.2518,49.18,49.18,4000.0
2006-07-27 14:00:00,68.52,68.6,68.4,68.6,8300.0,49.1513,49.2087,49.0653,49.2087,8300.0
2006-07-27 14:30:00,68.53,68.59,68.47,68.59,56200.0,49.1585,49.2016,49.1155,49.2016,56200.0
2006-07-27 15:00:00,68.62,68.63,68.33,68.33,44100.0,49.2231,49.2302,49.015,49.015,44100.0
2006-07-27 15:30:00,68.35,68.5,68.35,68.47,12400.0,49.0294,49.137,49.0294,49.1155,12400.0
2006-07-27 16:00:00,68.46,68.46,68.46,68.46,2000.0,49.1083,49.1083,49.1083,49.1083,2000.0
2006-07-28 09:30:00,68.7,68.97,68.7,68.93,8200.0,49.2805,49.4741,49.2805,49.4454,8200.0
2006-07-28 10:00:00,68.88,68.95,68.71,68.71,10800.0,49.4096,49.4598,49.2876,49.2876,10800.0
2006-07-28 10:30:00,68.73,68.98,68.7,68.94,14900.0,49.302,49.4813,49.2805,49.4526,14900.0
2006-07-28 11:00:00,69.01,69.22,69.01,69.2,5000.0,49.5028,49.6535,49.5028,49.6391,5000.0
2006-07-28 11:30:00,69.21,69.25,69.15,69.23,150300.0,49.6463,49.675,49.6033,49.6606,150300.0
2006-07-28 12:00:00,69.23,69.25,69.15,69.18,16500.0,49.6606,49.675,49.6033,49.6248,16500.0
2006-07-28 12:30:00,69.2,69.32,69.18,69.25,4000.0,49.6391,49.7252,49.6248,49.675,4000.0
2006-07-28 13:00:00,69.33,69.37,69.19,69.23,6400.0,49.7324,49.7611,49.6319,49.6606,6400.0
2006-07-28 13:30:00,69.23,69.23,69.08,69.11,6400.0,49.6606,49.6606,49.553,49.5746,6400.0
2006-07-28 14:00:00,69.16,69.3,69.14,69.23,5000.0,49.6104,49.7109,49.5961,49.6606,5000.0
2006-07-28 14:30:00,69.2,69.33,69.17,69.31,7900.0,49.6391,49.7324,49.6176,49.718,7900.0
2006-07-28 15:00:00,69.29,69.32,69.19,69.26,13600.0,49.7037,49.7252,49.6319,49.6822,13600.0
2006-07-28 15:30:00,69.24,69.43,69.23,69.29,32500.0,49.6678,49.8041,49.6606,49.7037,32500.0
2006-07-28 16:00:00,69.28,69.28,69.28,69.28,100.0,49.6965,49.6965,49.6965,49.6965,100.0
2006-07-31 09:30:00,69.27,69.27,69.02,69.11,23600.0,49.6893,49.6893,49.51,49.5746,23600.0
2006-07-31 10:00:00,69.16,69.28,69.1,69.23,3800.0,49.6104,49.6965,49.5674,49.6606,3800.0
2006-07-31 10:30:00,69.24,69.28,69.13,69.18,26300.0,49.6678,49.6965,49.5889,49.6248,26300.0
2006-07-31 11:00:00,69.22,69.26,69.14,69.14,12800.0,49.6535,49.6822,49.5961,49.5961,12800.0
2006-07-31 11:30:00,69.12,69.14,69.08,69.14,1100.0,49.5817,49.5961,49.553,49.5961,1100.0
2006-07-31 12:00:00,69.1,69.2,69.1,69.16,3100.0,49.5674,49.6391,49.5674,49.6104,3100.0
2006-07-31 12:30:00,69.15,69.15,69.07,69.14,2600.0,49.6033,49.6033,49.5459,49.5961,2600.0
2006-07-31 13:00:00,69.15,69.18,69.11,69.15,9600.0,49.6033,49.6248,49.5746,49.6033,9600.0
2006-07-31 13:30:00,69.15,69.28,69.15,69.28,7200.0,49.6033,49.6965,49.6033,49.6965,7200.0
2006-07-31 14:00:00,69.22,69.28,69.22,69.28,14400.0,49.6535,49.6965,49.6535,49.6965,14400.0
2006-07-31 14:30:00,69.29,69.29,69.17,69.2,31800.0,49.7037,49.7037,49.6176,49.6391,31800.0
2006-07-31 15:00:00,69.2,69.25,69.18,69.25,11700.0,49.6391,49.675,49.6248,49.675,11700.0
2006-07-31 15:30:00,69.26,69.34,69.19,69.19,12900.0,49.6822,49.7395,49.6319,49.6319,12900.0
2006-07-31 16:00:00,69.16,69.23,69.14,69.18,35600.0,49.6104,49.6606,49.5961,49.6248,35600.0
2006-08-01 09:30:00,68.89,69.01,68.83,68.83,6300.0,49.4167,49.5028,49.3737,49.3737,6300.0
2006-08-01 10:00:00,68.64,68.67,68.62,68.67,7300.0,49.2374,49.2589,49.2231,49.2589,7300.0
2006-08-01 10:30:00,68.67,68.75,68.6,68.6,268200.0,49.2589,49.3163,49.2087,49.2087,268200.0
2006-08-01 11:00:00,68.6,68.69,68.6,68.66,66200.0,49.2087,49.2733,49.2087,49.2518,66200.0
2006-08-01 11:30:00,68.68,68.76,68.67,68.74,34100.0,49.2661,49.3235,49.2589,49.3092,34100.0
2006-08-01 12:00:00,68.77,68.77,68.74,68.77,22900.0,49.3307,49.3307,49.3092,49.3307,22900.0
2006-08-01 12:30:00,68.71,68.76,68.7,68.7,10600.0,49.2876,49.3235,49.2805,49.2805,10600.0
2006-08-01 13:00:00,68.74,68.74,68.73,68.74,1500.0,49.3092,49.3092,49.302,49.3092,1500.0
2006-08-01 13:30:00,68.68,68.73,68.65,68.73,10400.0,49.2661,49.302,49.2446,49.302,10400.0
2006-08-01 14:00:00,68.76,68.76,68.68,68.68,10900.0,49.3235,49.3235,49.2661,49.2661,10900.0
2006-08-01 14:30:00,68.69,68.76,68.58,68.67,40300.0,49.2733,49.3235,49.1944,49.2589,40300.0
2006-08-01 15:00:00,68.65,68.72,68.6,68.68,37200.0,49.2446,49.2948,49.2087,49.2661,37200.0
2006-08-01 15:30:00,68.71,68.89,68.71,68.88,76300.0,49.2876,49.4167,49.2876,49.4096,76300.0
2006-08-01 16:00:00,68.9,68.9,68.9,68.9,100.0,49.4239,49.4239,49.4239,49.4239,100.0
2006-08-02 09:30:00,69.17,69.25,69.1,69.19,5400.0,49.6176,49.675,49.5674,49.6319,5400.0
2006-08-02 10:00:00,69.19,69.25,69.11,69.14,4600.0,49.6319,49.675,49.5746,49.5961,4600.0
2006-08-02 10:30:00,69.18,69.21,69.15,69.2,2900.0,49.6248,49.6463,49.6033,49.6391,2900.0
2006-08-02 11:00:00,69.18,69.41,69.16,69.39,5000.0,49.6248,49.7898,49.6104,49.7754,5000.0
2006-08-02 11:30:00,69.33,69.47,69.3,69.47,4700.0,49.7324,49.8328,49.7109,49.8328,4700.0
2006-08-02 12:00:00,69.52,69.52,69.48,69.48,3800.0,49.8687,49.8687,49.84,49.84,3800.0
2006-08-02 12:30:00,69.48,69.49,69.44,69.49,5100.0,49.84,49.8471,49.8113,49.8471,5100.0
2006-08-02 13:00:00,69.51,69.52,69.4,69.48,9100.0,49.8615,49.8687,49.7826,49.84,9100.0
2006-08-02 13:30:00,69.42,69.5,69.42,69.46,6000.0,49.7969,49.8543,49.7969,49.8256,6000.0
2006-08-02 14:00:00,69.49,69.51,69.32,69.32,9700.0,49.8471,49.8615,49.7252,49.7252,9700.0
2006-08-02 14:30:00,69.38,69.39,69.27,69.27,8000.0,49.7682,49.7754,49.6893,49.6893,8000.0
2006-08-02 15:00:00,69.27,69.27,69.15,69.21,1600.0,49.6893,49.6893,49.6033,49.6463,1600.0
2006-08-02 15:30:00,69.23,69.32,69.23,69.25,6600.0,49.6606,49.7252,49.6606,49.675,6600.0
2006-08-02 16:00:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-08-03 09:30:00,68.82,69.01,68.82,69.01,4500.0,49.3665,49.5028,49.3665,49.5028,4500.0
2006-08-03 10:00:00,68.94,69.17,68.94,69.17,22400.0,49.4526,49.6176,49.4526,49.6176,22400.0
2006-08-03 10:30:00,69.14,69.19,69.14,69.19,2300.0,49.5961,49.6319,49.5961,49.6319,2300.0
2006-08-03 11:00:00,69.31,69.31,69.18,69.2,1500.0,49.718,49.718,49.6248,49.6391,1500.0
2006-08-03 11:30:00,69.03,69.08,69.03,69.08,400.0,49.5172,49.553,49.5172,49.553,400.0
2006-08-03 12:00:00,69.13,69.16,69.13,69.13,1900.0,49.5889,49.6104,49.5889,49.5889,1900.0
2006-08-03 12:30:00,69.21,69.25,69.21,69.23,2500.0,49.6463,49.675,49.6463,49.6606,2500.0
2006-08-03 13:00:00,69.31,69.49,69.31,69.49,41900.0,49.718,49.8471,49.718,49.8471,41900.0
2006-08-03 13:30:00,69.39,69.55,69.39,69.55,1800.0,49.7754,49.8902,49.7754,49.8902,1800.0
2006-08-03 14:00:00,69.61,69.61,69.47,69.5,53700.0,49.9332,49.9332,49.8328,49.8543,53700.0
2006-08-03 14:30:00,69.54,69.63,69.5,69.63,3200.0,49.883,49.9476,49.8543,49.9476,3200.0
2006-08-03 15:00:00,69.58,69.62,69.53,69.62,800.0,49.9117,49.9404,49.8758,49.9404,800.0
2006-08-03 15:30:00,69.59,69.61,69.4,69.47,10600.0,49.9189,49.9332,49.7826,49.8328,10600.0
2006-08-03 16:00:00,69.47,69.47,69.47,69.47,0.0,49.8328,49.8328,49.8328,49.8328,0.0
2006-08-04 09:30:00,70.01,70.23,69.94,69.94,30400.0,50.2202,50.378,50.1699,50.1699,30400.0
2006-08-04 10:00:00,69.99,69.99,69.82,69.91,13900.0,50.2058,50.2058,50.0839,50.1484,13900.0
2006-08-04 10:30:00,69.88,70.01,69.82,69.91,29300.0,50.1269,50.2202,50.0839,50.1484,29300.0
2006-08-04 11:00:00,69.89,69.95,69.83,69.95,12900.0,50.1341,50.1771,50.091,50.1771,12900.0
2006-08-04 11:30:00,69.91,69.91,69.69,69.69,12800.0,50.1484,50.1484,49.9906,49.9906,12800.0
2006-08-04 12:00:00,69.69,69.75,69.46,69.55,27500.0,49.9906,50.0337,49.8256,49.8902,27500.0
2006-08-04 12:30:00,69.6,69.69,69.49,69.51,62400.0,49.9261,49.9906,49.8471,49.8615,62400.0
2006-08-04 13:00:00,69.56,69.6,69.26,69.32,6400.0,49.8974,49.9261,49.6822,49.7252,6400.0
2006-08-04 13:30:00,69.33,69.36,69.22,69.3,10800.0,49.7324,49.7539,49.6535,49.7109,10800.0
2006-08-04 14:00:00,69.26,69.42,69.19,69.22,7600.0,49.6822,49.7969,49.6319,49.6535,7600.0
2006-08-04 14:30:00,69.21,69.35,69.13,69.19,16600.0,49.6463,49.7467,49.5889,49.6319,16600.0
2006-08-04 15:00:00,69.26,69.37,69.12,69.33,11700.0,49.6822,49.7611,49.5817,49.7324,11700.0
2006-08-04 15:30:00,69.39,69.46,69.3,69.44,3600.0,49.7754,49.8256,49.7109,49.8113,3600.0
2006-08-04 16:00:00,69.44,69.44,69.44,69.44,0.0,49.8113,49.8113,49.8113,49.8113,0.0
2006-08-07 09:30:00,69.25,69.36,69.25,69.34,1900.0,49.675,49.7539,49.675,49.7395,1900.0
2006-08-07 10:00:00,69.21,69.34,69.21,69.34,4200.0,49.6463,49.7395,49.6463,49.7395,4200.0
2006-08-07 10:30:00,69.3,69.3,69.24,69.24,3200.0,49.7109,49.7109,49.6678,49.6678,3200.0
2006-08-07 11:00:00,69.19,69.19,69.16,69.16,700.0,49.6319,49.6319,49.6104,49.6104,700.0
2006-08-07 11:30:00,69.18,69.26,69.18,69.19,7500.0,49.6248,49.6822,49.6248,49.6319,7500.0
2006-08-07 12:00:00,69.25,69.28,69.18,69.18,1300.0,49.675,49.6965,49.6248,49.6248,1300.0
2006-08-07 12:30:00,69.23,69.36,69.23,69.23,2400.0,49.6606,49.7539,49.6606,49.6606,2400.0
2006-08-07 13:00:00,69.21,69.21,69.21,69.21,600.0,49.6463,49.6463,49.6463,49.6463,600.0
2006-08-07 13:30:00,69.28,69.35,69.28,69.28,3800.0,49.6965,49.7467,49.6965,49.6965,3800.0
2006-08-07 14:00:00,69.28,69.29,69.16,69.16,9100.0,49.6965,49.7037,49.6104,49.6104,9100.0
2006-08-07 14:30:00,69.13,69.23,69.13,69.17,24900.0,49.5889,49.6606,49.5889,49.6176,24900.0
2006-08-07 15:00:00,69.2,69.2,69.06,69.17,16000.0,49.6391,49.6391,49.5387,49.6176,16000.0
2006-08-07 15:30:00,69.17,69.26,69.16,69.2,22400.0,49.6176,49.6822,49.6104,49.6391,22400.0
2006-08-07 16:00:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-08 09:30:00,69.4,69.49,69.28,69.36,16000.0,49.7826,49.8471,49.6965,49.7539,16000.0
2006-08-08 10:00:00,69.46,69.46,69.42,69.42,300.0,49.8256,49.8256,49.7969,49.7969,300.0
2006-08-08 10:30:00,69.41,69.41,69.31,69.31,1800.0,49.7898,49.7898,49.718,49.718,1800.0
2006-08-08 11:00:00,69.3,69.37,69.3,69.31,4900.0,49.7109,49.7611,49.7109,49.718,4900.0
2006-08-08 11:30:00,69.44,69.44,69.34,69.34,1700.0,49.8113,49.8113,49.7395,49.7395,1700.0
2006-08-08 12:00:00,69.32,69.42,69.32,69.33,3900.0,49.7252,49.7969,49.7252,49.7324,3900.0
2006-08-08 12:30:00,69.35,69.38,69.32,69.38,1700.0,49.7467,49.7682,49.7252,49.7682,1700.0
2006-08-08 13:00:00,69.38,69.38,69.29,69.3,2000.0,49.7682,49.7682,49.7037,49.7109,2000.0
2006-08-08 13:30:00,69.34,69.34,69.21,69.21,2600.0,49.7395,49.7395,49.6463,49.6463,2600.0
2006-08-08 14:00:00,69.3,69.63,68.9,69.12,13900.0,49.7109,49.9476,49.4239,49.5817,13900.0
2006-08-08 14:30:00,69.19,69.44,69.08,69.08,7100.0,49.6319,49.8113,49.553,49.553,7100.0
2006-08-08 15:00:00,69.02,69.11,68.98,68.98,2400.0,49.51,49.5746,49.4813,49.4813,2400.0
2006-08-08 15:30:00,68.83,68.99,68.82,68.93,4200.0,49.3737,49.4885,49.3665,49.4454,4200.0
2006-08-08 16:00:00,68.93,68.93,68.93,68.93,0.0,49.4454,49.4454,49.4454,49.4454,0.0
2006-08-09 09:30:00,69.45,69.52,69.33,69.41,9100.0,49.8185,49.8687,49.7324,49.7898,9100.0
2006-08-09 10:00:00,69.33,69.44,69.31,69.32,8200.0,49.7324,49.8113,49.718,49.7252,8200.0
2006-08-09 10:30:00,69.23,69.3,69.23,69.26,2700.0,49.6606,49.7109,49.6606,49.6822,2700.0
2006-08-09 11:00:00,69.32,69.47,69.32,69.43,7500.0,49.7252,49.8328,49.7252,49.8041,7500.0
2006-08-09 11:30:00,69.48,69.62,69.48,69.53,6400.0,49.84,49.9404,49.84,49.8758,6400.0
2006-08-09 12:00:00,69.46,69.51,69.46,69.49,4300.0,49.8256,49.8615,49.8256,49.8471,4300.0
2006-08-09 12:30:00,69.49,69.5,69.25,69.26,6800.0,49.8471,49.8543,49.675,49.6822,6800.0
2006-08-09 13:00:00,69.3,69.35,69.17,69.25,14200.0,49.7109,49.7467,49.6176,49.675,14200.0
2006-08-09 13:30:00,69.14,69.27,69.13,69.21,1100.0,49.5961,49.6893,49.5889,49.6463,1100.0
2006-08-09 14:00:00,69.25,69.25,69.13,69.17,1700.0,49.675,49.675,49.5889,49.6176,1700.0
2006-08-09 14:30:00,69.23,69.23,68.17,69.01,10900.0,49.6606,49.6606,48.9003,49.5028,10900.0
2006-08-09 15:00:00,68.9,68.96,68.75,68.75,4600.0,49.4239,49.467,49.3163,49.3163,4600.0
2006-08-09 15:30:00,68.77,68.77,68.6,68.6,30300.0,49.3307,49.3307,49.2087,49.2087,30300.0
2006-08-09 16:00:00,68.69,68.69,68.64,68.64,7300.0,49.2733,49.2733,49.2374,49.2374,7300.0
2006-08-10 09:30:00,68.55,68.55,68.38,68.55,6100.0,49.1729,49.1729,49.0509,49.1729,6100.0
2006-08-10 10:00:00,68.51,68.59,68.45,68.51,9000.0,49.1442,49.2016,49.1011,49.1442,9000.0
2006-08-10 10:30:00,68.6,68.68,68.52,68.56,9800.0,49.2087,49.2661,49.1513,49.18,9800.0
2006-08-10 11:00:00,68.62,68.85,68.62,68.75,500.0,49.2231,49.3881,49.2231,49.3163,500.0
2006-08-10 11:30:00,68.7,68.72,68.59,68.67,3400.0,49.2805,49.2948,49.2016,49.2589,3400.0
2006-08-10 12:00:00,68.74,68.79,68.64,68.78,37100.0,49.3092,49.345,49.2374,49.3378,37100.0
2006-08-10 12:30:00,68.72,68.81,68.72,68.72,4600.0,49.2948,49.3594,49.2948,49.2948,4600.0
2006-08-10 13:00:00,68.72,68.72,68.67,68.69,5400.0,49.2948,49.2948,49.2589,49.2733,5400.0
2006-08-10 13:30:00,68.69,68.9,68.69,68.89,11900.0,49.2733,49.4239,49.2733,49.4167,11900.0
2006-08-10 14:00:00,68.92,69.02,68.92,68.99,20000.0,49.4383,49.51,49.4383,49.4885,20000.0
2006-08-10 14:30:00,68.95,68.96,68.79,68.82,24700.0,49.4598,49.467,49.345,49.3665,24700.0
2006-08-10 15:00:00,68.83,68.93,68.75,68.78,14000.0,49.3737,49.4454,49.3163,49.3378,14000.0
2006-08-10 15:30:00,68.84,69.02,68.84,68.99,12100.0,49.3809,49.51,49.3809,49.4885,12100.0
2006-08-10 16:00:00,68.97,68.97,68.97,68.97,100.0,49.4741,49.4741,49.4741,49.4741,100.0
2006-08-11 09:30:00,68.79,68.81,68.7,68.81,4100.0,49.345,49.3594,49.2805,49.3594,4100.0
2006-08-11 10:00:00,68.71,68.75,68.64,68.75,4800.0,49.2876,49.3163,49.2374,49.3163,4800.0
2006-08-11 10:30:00,68.81,68.82,68.71,68.76,6700.0,49.3594,49.3665,49.2876,49.3235,6700.0
2006-08-11 11:00:00,68.77,68.8,68.71,68.75,17400.0,49.3307,49.3522,49.2876,49.3163,17400.0
2006-08-11 11:30:00,68.73,68.79,68.57,68.57,11100.0,49.302,49.345,49.1872,49.1872,11100.0
2006-08-11 12:00:00,68.6,68.66,68.58,68.64,6600.0,49.2087,49.2518,49.1944,49.2374,6600.0
2006-08-11 12:30:00,68.69,68.69,68.55,68.59,6800.0,49.2733,49.2733,49.1729,49.2016,6800.0
2006-08-11 13:00:00,68.57,68.61,68.44,68.49,5000.0,49.1872,49.2159,49.094,49.1298,5000.0
2006-08-11 13:30:00,68.5,68.6,68.47,68.6,7900.0,49.137,49.2087,49.1155,49.2087,7900.0
2006-08-11 14:00:00,68.6,68.66,68.5,68.5,7200.0,49.2087,49.2518,49.137,49.137,7200.0
2006-08-11 14:30:00,68.54,68.61,68.54,68.61,5000.0,49.1657,49.2159,49.1657,49.2159,5000.0
2006-08-11 15:00:00,68.59,68.66,68.5,68.64,10400.0,49.2016,49.2518,49.137,49.2374,10400.0
2006-08-11 15:30:00,68.66,68.74,68.63,68.68,10500.0,49.2518,49.3092,49.2302,49.2661,10500.0
2006-08-11 16:00:00,68.68,68.68,68.68,68.68,500.0,49.2661,49.2661,49.2661,49.2661,500.0
2006-08-14 09:30:00,69.12,69.14,69.12,69.13,2000.0,49.5817,49.5961,49.5817,49.5889,2000.0
2006-08-14 10:00:00,69.05,69.06,68.96,68.96,7300.0,49.5315,49.5387,49.467,49.467,7300.0
2006-08-14 10:30:00,69.01,69.06,69.0,69.05,4800.0,49.5028,49.5387,49.4957,49.5315,4800.0
2006-08-14 11:00:00,69.13,69.3,69.13,69.27,4400.0,49.5889,49.7109,49.5889,49.6893,4400.0
2006-08-14 11:30:00,69.19,69.36,69.19,69.36,6200.0,49.6319,49.7539,49.6319,49.7539,6200.0
2006-08-14 12:00:00,69.29,69.39,69.27,69.37,5600.0,49.7037,49.7754,49.6893,49.7611,5600.0
2006-08-14 12:30:00,69.35,69.35,69.24,69.28,9800.0,49.7467,49.7467,49.6678,49.6965,9800.0
2006-08-14 13:00:00,69.28,69.3,69.22,69.22,5600.0,49.6965,49.7109,49.6535,49.6535,5600.0
2006-08-14 13:30:00,69.26,69.29,69.17,69.17,15000.0,49.6822,49.7037,49.6176,49.6176,15000.0
2006-08-14 14:00:00,69.11,69.2,68.96,68.97,13700.0,49.5746,49.6391,49.467,49.4741,13700.0
2006-08-14 14:30:00,69.03,69.07,68.88,68.88,5500.0,49.5172,49.5459,49.4096,49.4096,5500.0
2006-08-14 15:00:00,68.87,68.87,68.73,68.82,22300.0,49.4024,49.4024,49.302,49.3665,22300.0
2006-08-14 15:30:00,68.8,68.83,68.71,68.79,15400.0,49.3522,49.3737,49.2876,49.345,15400.0
2006-08-14 16:00:00,68.79,68.79,68.79,68.79,0.0,49.345,49.345,49.345,49.345,0.0
2006-08-15 09:30:00,69.25,69.46,69.25,69.28,47600.0,49.675,49.8256,49.675,49.6965,47600.0
2006-08-15 10:00:00,69.31,69.31,69.31,69.31,100.0,49.718,49.718,49.718,49.718,100.0
2006-08-15 10:30:00,69.4,69.59,69.4,69.48,7800.0,49.7826,49.9189,49.7826,49.84,7800.0
2006-08-15 11:00:00,69.49,69.6,69.47,69.48,13500.0,49.8471,49.9261,49.8328,49.84,13500.0
2006-08-15 11:30:00,69.5,69.6,69.44,69.53,3000.0,49.8543,49.9261,49.8113,49.8758,3000.0
2006-08-15 12:00:00,69.48,69.57,69.43,69.48,1600.0,49.84,49.9045,49.8041,49.84,1600.0
2006-08-15 12:30:00,69.53,69.6,69.53,69.57,1200.0,49.8758,49.9261,49.8758,49.9045,1200.0
2006-08-15 13:00:00,69.5,69.5,69.42,69.5,8600.0,49.8543,49.8543,49.7969,49.8543,8600.0
2006-08-15 13:30:00,69.46,69.54,69.43,69.51,2000.0,49.8256,49.883,49.8041,49.8615,2000.0
2006-08-15 14:00:00,69.53,69.65,69.48,69.53,22200.0,49.8758,49.9619,49.84,49.8758,22200.0
2006-08-15 14:30:00,69.55,69.7,69.54,69.67,9400.0,49.8902,49.9978,49.883,49.9763,9400.0
2006-08-15 15:00:00,69.68,69.74,69.68,69.74,2800.0,49.9834,50.0265,49.9834,50.0265,2800.0
2006-08-15 15:30:00,69.7,69.79,69.66,69.66,2400.0,49.9978,50.0623,49.9691,49.9691,2400.0
2006-08-15 16:00:00,69.76,69.76,69.76,69.76,300.0,50.0408,50.0408,50.0408,50.0408,300.0
2006-08-16 09:30:00,70.05,70.11,69.92,70.0,12100.0,50.2489,50.2919,50.1556,50.213,12100.0
2006-08-16 10:00:00,69.99,69.99,69.88,69.92,1400.0,50.2058,50.2058,50.1269,50.1556,1400.0
2006-08-16 10:30:00,69.93,70.09,69.93,70.09,15500.0,50.1628,50.2775,50.1628,50.2775,15500.0
2006-08-16 11:00:00,70.09,70.09,69.99,70.06,17000.0,50.2775,50.2775,50.2058,50.256,17000.0
2006-08-16 11:30:00,70.09,70.1,70.04,70.09,10000.0,50.2775,50.2847,50.2417,50.2775,10000.0
2006-08-16 12:00:00,70.08,70.17,70.08,70.15,2500.0,50.2704,50.3349,50.2704,50.3206,2500.0
2006-08-16 12:30:00,70.16,70.2,70.08,70.08,35600.0,50.3278,50.3565,50.2704,50.2704,35600.0
2006-08-16 13:00:00,70.13,70.19,70.08,70.11,37200.0,50.3062,50.3493,50.2704,50.2919,37200.0
2006-08-16 13:30:00,70.11,70.11,70.11,70.11,800.0,50.2919,50.2919,50.2919,50.2919,800.0
2006-08-16 14:00:00,70.12,70.18,70.12,70.17,1600.0,50.2991,50.3421,50.2991,50.3349,1600.0
2006-08-16 14:30:00,70.21,70.31,70.2,70.27,5500.0,50.3636,50.4354,50.3565,50.4067,5500.0
2006-08-16 15:00:00,70.32,70.38,70.3,70.32,5100.0,50.4425,50.4856,50.4282,50.4425,5100.0
2006-08-16 15:30:00,70.36,70.4,70.25,70.25,2800.0,50.4712,50.4999,50.3923,50.3923,2800.0
2006-08-16 16:00:00,70.34,70.34,70.34,70.34,100.0,50.4569,50.4569,50.4569,50.4569,100.0
2006-08-17 09:30:00,70.22,70.35,70.18,70.28,10600.0,50.3708,50.464,50.3421,50.4138,10600.0
2006-08-17 10:00:00,70.32,70.43,70.32,70.32,13800.0,50.4425,50.5214,50.4425,50.4425,13800.0
2006-08-17 10:30:00,70.31,70.4,70.31,70.39,13800.0,50.4354,50.4999,50.4354,50.4927,13800.0
2006-08-17 11:00:00,70.4,70.5,70.4,70.45,5400.0,50.4999,50.5716,50.4999,50.5358,5400.0
2006-08-17 11:30:00,70.55,70.55,70.47,70.47,25000.0,50.6075,50.6075,50.5501,50.5501,25000.0
2006-08-17 12:00:00,70.45,70.59,70.45,70.59,1700.0,50.5358,50.6362,50.5358,50.6362,1700.0
2006-08-17 12:30:00,70.61,70.64,70.56,70.58,9100.0,50.6506,50.6721,50.6147,50.629,9100.0
2006-08-17 13:00:00,70.62,70.67,70.61,70.63,5900.0,50.6577,50.6936,50.6506,50.6649,5900.0
2006-08-17 13:30:00,70.57,70.63,70.44,70.47,6400.0,50.6219,50.6649,50.5286,50.5501,6400.0
2006-08-17 14:00:00,70.47,70.47,70.28,70.28,6900.0,50.5501,50.5501,50.4138,50.4138,6900.0
2006-08-17 14:30:00,70.29,70.47,70.29,70.42,18000.0,50.421,50.5501,50.421,50.5143,18000.0
2006-08-17 15:00:00,70.39,70.51,70.37,70.45,18300.0,50.4927,50.5788,50.4784,50.5358,18300.0
2006-08-17 15:30:00,70.47,70.51,70.44,70.5,11700.0,50.5501,50.5788,50.5286,50.5716,11700.0
2006-08-17 16:00:00,70.42,70.42,70.42,70.42,100.0,50.5143,50.5143,50.5143,50.5143,100.0
2006-08-18 09:30:00,70.45,70.59,70.27,70.27,31700.0,50.5358,50.6362,50.4067,50.4067,31700.0
2006-08-18 10:00:00,70.24,70.31,70.22,70.28,16400.0,50.3851,50.4354,50.3708,50.4138,16400.0
2006-08-18 10:30:00,70.27,70.35,70.19,70.35,16000.0,50.4067,50.464,50.3493,50.464,16000.0
2006-08-18 11:00:00,70.4,70.44,70.31,70.31,9500.0,50.4999,50.5286,50.4354,50.4354,9500.0
2006-08-18 11:30:00,70.31,70.41,70.29,70.38,10200.0,50.4354,50.5071,50.421,50.4856,10200.0
2006-08-18 12:00:00,70.38,70.44,70.37,70.44,5800.0,50.4856,50.5286,50.4784,50.5286,5800.0
2006-08-18 12:30:00,70.47,70.47,70.36,70.47,13300.0,50.5501,50.5501,50.4712,50.5501,13300.0
2006-08-18 13:00:00,70.42,70.56,70.42,70.48,7700.0,50.5143,50.6147,50.5143,50.5573,7700.0
2006-08-18 13:30:00,70.52,70.53,70.47,70.47,1800.0,50.586,50.5932,50.5501,50.5501,1800.0
2006-08-18 14:00:00,70.48,70.55,70.45,70.54,3400.0,50.5573,50.6075,50.5358,50.6003,3400.0
2006-08-18 14:30:00,70.57,70.64,70.55,70.56,3700.0,50.6219,50.6721,50.6075,50.6147,3700.0
2006-08-18 15:00:00,70.55,70.63,70.51,70.59,800.0,50.6075,50.6649,50.5788,50.6362,800.0
2006-08-18 15:30:00,70.65,70.7,70.59,70.65,12500.0,50.6792,50.7151,50.6362,50.6792,12500.0
2006-08-18 16:00:00,70.65,70.65,70.65,70.65,0.0,50.6792,50.6792,50.6792,50.6792,0.0
2006-08-21 09:30:00,70.56,70.57,70.4,70.45,11000.0,50.6147,50.6219,50.4999,50.5358,11000.0
2006-08-21 10:00:00,70.44,70.51,70.4,70.4,14500.0,50.5286,50.5788,50.4999,50.4999,14500.0
2006-08-21 10:30:00,70.39,70.48,70.39,70.46,4300.0,50.4927,50.5573,50.4927,50.543,4300.0
2006-08-21 11:00:00,70.43,70.47,70.4,70.42,5900.0,50.5214,50.5501,50.4999,50.5143,5900.0
2006-08-21 11:30:00,70.41,70.44,70.29,70.29,19400.0,50.5071,50.5286,50.421,50.421,19400.0
2006-08-21 12:00:00,70.32,70.34,70.3,70.33,3400.0,50.4425,50.4569,50.4282,50.4497,3400.0
2006-08-21 12:30:00,70.38,70.43,70.33,70.43,5200.0,50.4856,50.5214,50.4497,50.5214,5200.0
2006-08-21 13:00:00,70.42,70.46,70.41,70.41,12600.0,50.5143,50.543,50.5071,50.5071,12600.0
2006-08-21 13:30:00,70.38,70.43,70.37,70.4,14400.0,50.4856,50.5214,50.4784,50.4999,14400.0
2006-08-21 14:00:00,70.45,70.45,70.35,70.38,5900.0,50.5358,50.5358,50.464,50.4856,5900.0
2006-08-21 14:30:00,70.39,70.42,70.35,70.42,2800.0,50.4927,50.5143,50.464,50.5143,2800.0
2006-08-21 15:00:00,70.42,70.43,70.38,70.43,17900.0,50.5143,50.5214,50.4856,50.5214,17900.0
2006-08-21 15:30:00,70.45,70.52,70.41,70.46,7100.0,50.5358,50.586,50.5071,50.543,7100.0
2006-08-21 16:00:00,70.46,70.47,70.46,70.47,2100.0,50.543,50.5501,50.543,50.5501,2100.0
2006-08-22 09:30:00,70.35,70.56,70.35,70.54,3400.0,50.464,50.6147,50.464,50.6003,3400.0
2006-08-22 10:00:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:30:00,70.58,70.63,70.57,70.6,4300.0,50.629,50.6649,50.6219,50.6434,4300.0
2006-08-22 11:00:00,70.61,70.63,70.55,70.63,1500.0,50.6506,50.6649,50.6075,50.6649,1500.0
2006-08-22 11:30:00,70.66,70.66,70.57,70.62,2200.0,50.6864,50.6864,50.6219,50.6577,2200.0
2006-08-22 12:00:00,70.59,70.63,70.55,70.63,10000.0,50.6362,50.6649,50.6075,50.6649,10000.0
2006-08-22 12:30:00,70.58,70.59,70.54,70.59,4000.0,50.629,50.6362,50.6003,50.6362,4000.0
2006-08-22 13:00:00,70.56,70.56,70.4,70.4,4200.0,50.6147,50.6147,50.4999,50.4999,4200.0
2006-08-22 13:30:00,70.34,70.42,70.28,70.34,7500.0,50.4569,50.5143,50.4138,50.4569,7500.0
2006-08-22 14:00:00,70.31,70.34,70.23,70.34,8800.0,50.4354,50.4569,50.378,50.4569,8800.0
2006-08-22 14:30:00,70.34,70.41,70.3,70.38,3500.0,50.4569,50.5071,50.4282,50.4856,3500.0
2006-08-22 15:00:00,70.45,70.55,70.44,70.55,1400.0,50.5358,50.6075,50.5286,50.6075,1400.0
2006-08-22 15:30:00,70.47,70.53,70.45,70.5,2100.0,50.5501,50.5932,50.5358,50.5716,2100.0
2006-08-22 16:00:00,70.43,70.43,70.43,70.43,300.0,50.5214,50.5214,50.5214,50.5214,300.0
2006-08-23 09:30:00,70.42,70.62,70.42,70.57,12500.0,50.5143,50.6577,50.5143,50.6219,12500.0
2006-08-23 10:00:00,70.54,70.57,70.33,70.39,7100.0,50.6003,50.6219,50.4497,50.4927,7100.0
2006-08-23 10:30:00,70.36,70.42,70.22,70.22,5800.0,50.4712,50.5143,50.3708,50.3708,5800.0
2006-08-23 11:00:00,70.25,70.25,70.06,70.09,10000.0,50.3923,50.3923,50.256,50.2775,10000.0
2006-08-23 11:30:00,70.12,70.2,70.12,70.17,8300.0,50.2991,50.3565,50.2991,50.3349,8300.0
2006-08-23 12:00:00,70.2,70.23,70.14,70.14,17400.0,50.3565,50.378,50.3134,50.3134,17400.0
2006-08-23 12:30:00,70.1,70.21,70.1,70.21,5400.0,50.2847,50.3636,50.2847,50.3636,5400.0
2006-08-23 13:00:00,70.21,70.21,70.1,70.12,13000.0,50.3636,50.3636,50.2847,50.2991,13000.0
2006-08-23 13:30:00,70.11,70.11,69.94,70.04,8200.0,50.2919,50.2919,50.1699,50.2417,8200.0
2006-08-23 14:00:00,70.03,70.03,69.95,70.0,1400.0,50.2345,50.2345,50.1771,50.213,1400.0
2006-08-23 14:30:00,70.05,70.05,69.94,69.97,3400.0,50.2489,50.2489,50.1699,50.1915,3400.0
2006-08-23 15:00:00,69.93,70.06,69.93,70.04,3700.0,50.1628,50.256,50.1628,50.2417,3700.0
2006-08-23 15:30:00,70.11,70.15,70.04,70.15,1700.0,50.2919,50.3206,50.2417,50.3206,1700.0
2006-08-23 16:00:00,70.15,70.18,70.15,70.17,7600.0,50.3206,50.3421,50.3206,50.3349,7600.0
2006-08-24 09:30:00,70.28,70.35,70.25,70.32,5000.0,50.4138,50.464,50.3923,50.4425,5000.0
2006-08-24 10:00:00,70.32,70.36,70.2,70.29,28200.0,50.4425,50.4712,50.3565,50.421,28200.0
2006-08-24 10:30:00,70.25,70.25,70.13,70.21,6400.0,50.3923,50.3923,50.3062,50.3636,6400.0
2006-08-24 11:00:00,70.22,70.25,70.19,70.25,5600.0,50.3708,50.3923,50.3493,50.3923,5600.0
2006-08-24 11:30:00,70.21,70.21,70.1,70.12,3100.0,50.3636,50.3636,50.2847,50.2991,3100.0
2006-08-24 12:00:00,70.12,70.12,70.01,70.05,5300.0,50.2991,50.2991,50.2202,50.2489,5300.0
2006-08-24 12:30:00,70.07,70.12,70.01,70.1,4600.0,50.2632,50.2991,50.2202,50.2847,4600.0
2006-08-24 13:00:00,70.07,70.18,70.07,70.18,3400.0,50.2632,50.3421,50.2632,50.3421,3400.0
2006-08-24 13:30:00,70.17,70.17,70.12,70.17,3900.0,50.3349,50.3349,50.2991,50.3349,3900.0
2006-08-24 14:00:00,70.17,70.29,70.16,70.25,3900.0,50.3349,50.421,50.3278,50.3923,3900.0
2006-08-24 14:30:00,70.28,70.31,70.2,70.27,11500.0,50.4138,50.4354,50.3565,50.4067,11500.0
2006-08-24 15:00:00,70.3,70.33,70.14,70.18,3200.0,50.4282,50.4497,50.3134,50.3421,3200.0
2006-08-24 15:30:00,70.24,70.3,70.22,70.29,81600.0,50.3851,50.4282,50.3708,50.421,81600.0
2006-08-24 16:00:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-08-25 09:30:00,70.11,70.24,70.08,70.24,6100.0,50.2919,50.3851,50.2704,50.3851,6100.0
2006-08-25 10:00:00,70.3,70.43,70.3,70.3,26500.0,50.4282,50.5214,50.4282,50.4282,26500.0
2006-08-25 10:30:00,70.38,70.38,70.26,70.26,2300.0,50.4856,50.4856,50.3995,50.3995,2300.0
2006-08-25 11:00:00,70.19,70.25,70.18,70.25,12000.0,50.3493,50.3923,50.3421,50.3923,12000.0
2006-08-25 11:30:00,70.23,70.23,70.13,70.21,5400.0,50.378,50.378,50.3062,50.3636,5400.0
2006-08-25 12:00:00,70.2,70.24,70.19,70.24,9800.0,50.3565,50.3851,50.3493,50.3851,9800.0
2006-08-25 12:30:00,70.27,70.27,70.16,70.19,5400.0,50.4067,50.4067,50.3278,50.3493,5400.0
2006-08-25 13:00:00,70.22,70.23,70.18,70.19,2900.0,50.3708,50.378,50.3421,50.3493,2900.0
2006-08-25 13:30:00,70.2,70.28,70.2,70.24,7600.0,50.3565,50.4138,50.3565,50.3851,7600.0
2006-08-25 14:00:00,70.25,70.27,70.18,70.23,9300.0,50.3923,50.4067,50.3421,50.378,9300.0
2006-08-25 14:30:00,70.31,70.33,70.26,70.26,22400.0,50.4354,50.4497,50.3995,50.3995,22400.0
2006-08-25 15:00:00,70.25,70.37,70.25,70.36,3000.0,50.3923,50.4784,50.3923,50.4712,3000.0
2006-08-25 15:30:00,70.35,70.38,70.19,70.19,7100.0,50.464,50.4856,50.3493,50.3493,7100.0
2006-08-25 16:00:00,70.32,70.32,70.32,70.32,1000.0,50.4425,50.4425,50.4425,50.4425,1000.0
2006-08-28 09:30:00,70.15,70.36,70.15,70.36,2000.0,50.3206,50.4712,50.3206,50.4712,2000.0
2006-08-28 10:00:00,70.36,70.52,70.33,70.52,5800.0,50.4712,50.586,50.4497,50.586,5800.0
2006-08-28 10:30:00,70.57,70.57,70.53,70.56,16500.0,50.6219,50.6219,50.5932,50.6147,16500.0
2006-08-28 11:00:00,70.53,70.6,70.5,70.51,17600.0,50.5932,50.6434,50.5716,50.5788,17600.0
2006-08-28 11:30:00,70.55,70.66,70.48,70.66,4300.0,50.6075,50.6864,50.5573,50.6864,4300.0
2006-08-28 12:00:00,70.65,70.72,70.65,70.71,2200.0,50.6792,50.7295,50.6792,50.7223,2200.0
2006-08-28 12:30:00,70.63,70.67,70.63,70.67,2300.0,50.6649,50.6936,50.6649,50.6936,2300.0
2006-08-28 13:00:00,70.66,70.66,70.66,70.66,600.0,50.6864,50.6864,50.6864,50.6864,600.0
2006-08-28 13:30:00,70.62,70.73,70.62,70.73,600.0,50.6577,50.7366,50.6577,50.7366,600.0
2006-08-28 14:00:00,70.71,70.74,70.68,70.74,3500.0,50.7223,50.7438,50.7008,50.7438,3500.0
2006-08-28 14:30:00,70.7,70.7,70.64,70.69,15500.0,50.7151,50.7151,50.6721,50.7079,15500.0
2006-08-28 15:00:00,70.76,70.76,70.71,70.71,3400.0,50.7582,50.7582,50.7223,50.7223,3400.0
2006-08-28 15:30:00,70.68,70.72,70.59,70.64,2200.0,50.7008,50.7295,50.6362,50.6721,2200.0
2006-08-28 16:00:00,70.64,70.64,70.64,70.64,0.0,50.6721,50.6721,50.6721,50.6721,0.0
2006-08-29 09:30:00,70.55,70.69,70.52,70.57,2700.0,50.6075,50.7079,50.586,50.6219,2700.0
2006-08-29 10:00:00,70.62,70.64,70.36,70.46,9000.0,50.6577,50.6721,50.4712,50.543,9000.0
2006-08-29 10:30:00,70.43,70.47,70.38,70.42,6900.0,50.5214,50.5501,50.4856,50.5143,6900.0
2006-08-29 11:00:00,70.42,70.46,70.38,70.43,9500.0,50.5143,50.543,50.4856,50.5214,9500.0
2006-08-29 11:30:00,70.4,70.4,70.3,70.32,8700.0,50.4999,50.4999,50.4282,50.4425,8700.0
2006-08-29 12:00:00,70.34,70.35,70.33,70.35,1200.0,50.4569,50.464,50.4497,50.464,1200.0
2006-08-29 12:30:00,70.34,70.38,70.34,70.35,3500.0,50.4569,50.4856,50.4569,50.464,3500.0
2006-08-29 13:00:00,70.34,70.41,70.33,70.4,9700.0,50.4569,50.5071,50.4497,50.4999,9700.0
2006-08-29 13:30:00,70.38,70.41,70.37,70.41,3100.0,50.4856,50.5071,50.4784,50.5071,3100.0
2006-08-29 14:00:00,70.37,70.6,70.31,70.56,9500.0,50.4784,50.6434,50.4354,50.6147,9500.0
2006-08-29 14:30:00,70.6,70.63,70.58,70.63,6900.0,50.6434,50.6649,50.629,50.6649,6900.0
2006-08-29 15:00:00,70.59,70.79,70.56,70.74,8900.0,50.6362,50.7797,50.6147,50.7438,8900.0
2006-08-29 15:30:00,70.76,70.84,70.76,70.84,10000.0,50.7582,50.8155,50.7582,50.8155,10000.0
2006-08-29 16:00:00,70.81,70.81,70.81,70.81,500.0,50.794,50.794,50.794,50.794,500.0
2006-08-30 09:30:00,70.95,70.95,70.69,70.7,5400.0,50.8944,50.8944,50.7079,50.7151,5400.0
2006-08-30 10:00:00,70.77,70.93,70.76,70.86,6400.0,50.7653,50.8801,50.7582,50.8299,6400.0
2006-08-30 10:30:00,70.86,70.96,70.8,70.87,28600.0,50.8299,50.9016,50.7868,50.8371,28600.0
2006-08-30 11:00:00,70.9,70.93,70.84,70.91,5500.0,50.8586,50.8801,50.8155,50.8658,5500.0
2006-08-30 11:30:00,70.88,70.91,70.74,70.74,10200.0,50.8442,50.8658,50.7438,50.7438,10200.0
2006-08-30 12:00:00,70.76,70.78,70.71,70.75,3100.0,50.7582,50.7725,50.7223,50.751,3100.0
2006-08-30 12:30:00,70.72,70.84,70.72,70.84,2500.0,50.7295,50.8155,50.7295,50.8155,2500.0
2006-08-30 13:00:00,70.8,70.85,70.76,70.8,9600.0,50.7868,50.8227,50.7582,50.7868,9600.0
2006-08-30 13:30:00,70.77,70.89,70.77,70.84,7600.0,50.7653,50.8514,50.7653,50.8155,7600.0
2006-08-30 14:00:00,70.88,70.88,70.82,70.86,6300.0,50.8442,50.8442,50.8012,50.8299,6300.0
2006-08-30 14:30:00,70.79,70.8,70.74,70.79,3900.0,50.7797,50.7868,50.7438,50.7797,3900.0
2006-08-30 15:00:00,70.79,70.88,70.79,70.86,8600.0,50.7797,50.8442,50.7797,50.8299,8600.0
2006-08-30 15:30:00,70.87,70.93,70.79,70.79,6300.0,50.8371,50.8801,50.7797,50.7797,6300.0
2006-08-30 16:00:00,70.79,70.79,70.79,70.79,0.0,50.7797,50.7797,50.7797,50.7797,0.0
2006-08-31 09:30:00,70.96,71.01,70.82,70.86,17100.0,50.9016,50.9375,50.8012,50.8299,17100.0
2006-08-31 10:00:00,70.85,70.96,70.84,70.88,22300.0,50.8227,50.9016,50.8155,50.8442,22300.0
2006-08-31 10:30:00,70.81,70.88,70.8,70.83,8200.0,50.794,50.8442,50.7868,50.8084,8200.0
2006-08-31 11:00:00,70.85,70.86,70.8,70.8,3000.0,50.8227,50.8299,50.7868,50.7868,3000.0
2006-08-31 11:30:00,70.8,70.83,70.78,70.78,3500.0,50.7868,50.8084,50.7725,50.7725,3500.0
2006-08-31 12:00:00,70.76,70.85,70.76,70.82,4100.0,50.7582,50.8227,50.7582,50.8012,4100.0
2006-08-31 12:30:00,70.77,70.86,70.77,70.84,1600.0,50.7653,50.8299,50.7653,50.8155,1600.0
2006-08-31 13:00:00,70.78,70.78,70.78,70.78,600.0,50.7725,50.7725,50.7725,50.7725,600.0
2006-08-31 13:30:00,70.86,70.86,70.81,70.81,4400.0,50.8299,50.8299,50.794,50.794,4400.0
2006-08-31 14:00:00,70.83,70.89,70.83,70.89,6300.0,50.8084,50.8514,50.8084,50.8514,6300.0
2006-08-31 14:30:00,70.89,70.95,70.82,70.93,10500.0,50.8514,50.8944,50.8012,50.8801,10500.0
2006-08-31 15:00:00,70.95,71.0,70.91,70.98,26800.0,50.8944,50.9303,50.8658,50.916,26800.0
2006-08-31 15:30:00,70.96,70.97,70.88,70.89,4800.0,50.9016,50.9088,50.8442,50.8514,4800.0
2006-08-31 16:00:00,70.87,70.87,70.87,70.87,15000.0,50.8371,50.8371,50.8371,50.8371,15000.0
2006-09-01 09:30:00,71.01,71.2,71.01,71.11,10400.0,50.9375,51.0738,50.9375,51.0092,10400.0
2006-09-01 10:00:00,71.08,71.08,70.91,70.93,28400.0,50.9877,50.9877,50.8658,50.8801,28400.0
2006-09-01 10:30:00,70.96,71.12,70.96,71.05,35200.0,50.9016,51.0164,50.9016,50.9662,35200.0
2006-09-01 11:00:00,71.12,71.12,71.04,71.11,4800.0,51.0164,51.0164,50.959,51.0092,4800.0
2006-09-01 11:30:00,71.08,71.18,71.05,71.17,44700.0,50.9877,51.0594,50.9662,51.0523,44700.0
2006-09-01 12:00:00,71.12,71.14,71.11,71.12,2200.0,51.0164,51.0307,51.0092,51.0164,2200.0
2006-09-01 12:30:00,71.18,71.25,71.18,71.25,5600.0,51.0594,51.1096,51.0594,51.1096,5600.0
2006-09-01 13:00:00,71.28,71.28,71.22,71.27,5400.0,51.1312,51.1312,51.0881,51.124,5400.0
2006-09-01 13:30:00,71.27,71.3,71.25,71.25,2500.0,51.124,51.1455,51.1096,51.1096,2500.0
2006-09-01 14:00:00,71.26,71.28,71.21,71.28,28200.0,51.1168,51.1312,51.081,51.1312,28200.0
2006-09-01 14:30:00,71.15,71.23,71.15,71.16,6500.0,51.0379,51.0953,51.0379,51.0451,6500.0
2006-09-01 15:00:00,71.22,71.22,71.15,71.18,1000.0,51.0881,51.0881,51.0379,51.0594,1000.0
2006-09-01 15:30:00,71.2,71.21,71.16,71.19,2300.0,51.0738,51.081,51.0451,51.0666,2300.0
2006-09-01 16:00:00,71.19,71.19,71.19,71.19,0.0,51.0666,51.0666,51.0666,51.0666,0.0
2006-09-05 09:30:00,71.28,71.28,71.08,71.16,49100.0,51.1312,51.1312,50.9877,51.0451,49100.0
2006-09-05 10:00:00,71.16,71.25,71.1,71.24,8800.0,51.0451,51.1096,51.002,51.1025,8800.0
2006-09-05 10:30:00,71.19,71.23,71.12,71.12,3900.0,51.0666,51.0953,51.0164,51.0164,3900.0
2006-09-05 11:00:00,71.14,71.23,71.14,71.22,2600.0,51.0307,51.0953,51.0307,51.0881,2600.0
2006-09-05 11:30:00,71.3,71.44,71.3,71.43,56400.0,51.1455,51.2459,51.1455,51.2388,56400.0
2006-09-05 12:00:00,71.39,71.43,71.38,71.38,1400.0,51.2101,51.2388,51.2029,51.2029,1400.0
2006-09-05 12:30:00,71.4,71.42,71.33,71.37,6700.0,51.2172,51.2316,51.167,51.1957,6700.0
2006-09-05 13:00:00,71.36,71.36,71.27,71.27,1400.0,51.1886,51.1886,51.124,51.124,1400.0
2006-09-05 13:30:00,71.32,71.32,71.23,71.23,1900.0,51.1599,51.1599,51.0953,51.0953,1900.0
2006-09-05 14:00:00,71.25,71.43,71.25,71.39,2500.0,51.1096,51.2388,51.1096,51.2101,2500.0
2006-09-05 14:30:00,71.39,71.45,71.32,71.43,4100.0,51.2101,51.2531,51.1599,51.2388,4100.0
2006-09-05 15:00:00,71.36,71.39,71.33,71.38,1900.0,51.1886,51.2101,51.167,51.2029,1900.0
2006-09-05 15:30:00,71.35,71.38,71.31,71.37,27100.0,51.1814,51.2029,51.1527,51.1957,27100.0
2006-09-05 16:00:00,71.37,71.37,71.37,71.37,0.0,51.1957,51.1957,51.1957,51.1957,0.0
2006-09-06 09:30:00,71.14,71.14,70.91,70.92,17300.0,51.0307,51.0307,50.8658,50.8729,17300.0
2006-09-06 10:00:00,70.94,70.98,70.94,70.98,2400.0,50.8873,50.916,50.8873,50.916,2400.0
2006-09-06 10:30:00,70.93,70.96,70.87,70.92,10100.0,50.8801,50.9016,50.8371,50.8729,10100.0
2006-09-06 11:00:00,70.92,70.96,70.86,70.96,10600.0,50.8729,50.9016,50.8299,50.9016,10600.0
2006-09-06 11:30:00,70.9,70.9,70.81,70.84,3400.0,50.8586,50.8586,50.794,50.8155,3400.0
2006-09-06 12:00:00,70.79,70.86,70.77,70.79,27500.0,50.7797,50.8299,50.7653,50.7797,27500.0
2006-09-06 12:30:00,70.8,70.86,70.78,70.86,10600.0,50.7868,50.8299,50.7725,50.8299,10600.0
2006-09-06 13:00:00,70.84,70.94,70.82,70.91,18800.0,50.8155,50.8873,50.8012,50.8658,18800.0
2006-09-06 13:30:00,70.9,70.98,70.87,70.88,13500.0,50.8586,50.916,50.8371,50.8442,13500.0
2006-09-06 14:00:00,70.85,70.9,70.78,70.87,4700.0,50.8227,50.8586,50.7725,50.8371,4700.0
2006-09-06 14:30:00,70.8,70.81,70.62,70.62,7300.0,50.7868,50.794,50.6577,50.6577,7300.0
2006-09-06 15:00:00,70.63,70.72,70.61,70.69,21100.0,50.6649,50.7295,50.6506,50.7079,21100.0
2006-09-06 15:30:00,70.67,70.67,70.59,70.6,14700.0,50.6936,50.6936,50.6362,50.6434,14700.0
2006-09-06 16:00:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-07 09:30:00,70.52,70.52,70.37,70.44,10200.0,50.586,50.586,50.4784,50.5286,10200.0
2006-09-07 10:00:00,70.39,70.4,70.22,70.23,32300.0,50.4927,50.4999,50.3708,50.378,32300.0
2006-09-07 10:30:00,70.25,70.33,70.18,70.31,28200.0,50.3923,50.4497,50.3421,50.4354,28200.0
2006-09-07 11:00:00,70.3,70.38,70.29,70.3,6200.0,50.4282,50.4856,50.421,50.4282,6200.0
2006-09-07 11:30:00,70.4,70.5,70.31,70.5,3600.0,50.4999,50.5716,50.4354,50.5716,3600.0
2006-09-07 12:00:00,70.4,70.5,70.4,70.5,600.0,50.4999,50.5716,50.4999,50.5716,600.0
2006-09-07 12:30:00,70.37,70.39,70.37,70.38,3600.0,50.4784,50.4927,50.4784,50.4856,3600.0
2006-09-07 13:00:00,70.41,70.45,70.34,70.43,7200.0,50.5071,50.5358,50.4569,50.5214,7200.0
2006-09-07 13:30:00,70.43,70.7,70.39,70.63,8900.0,50.5214,50.7151,50.4927,50.6649,8900.0
2006-09-07 14:00:00,70.57,70.61,70.5,70.55,9600.0,50.6219,50.6506,50.5716,50.6075,9600.0
2006-09-07 14:30:00,70.55,70.55,70.44,70.47,4100.0,50.6075,50.6075,50.5286,50.5501,4100.0
2006-09-07 15:00:00,70.5,70.5,70.3,70.46,9100.0,50.5716,50.5716,50.4282,50.543,9100.0
2006-09-07 15:30:00,70.42,70.42,70.25,70.29,19400.0,50.5143,50.5143,50.3923,50.421,19400.0
2006-09-07 16:00:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-09-08 09:30:00,70.4,70.45,70.34,70.39,16400.0,50.4999,50.5358,50.4569,50.4927,16400.0
2006-09-08 10:00:00,70.43,70.43,70.35,70.36,1100.0,50.5214,50.5214,50.464,50.4712,1100.0
2006-09-08 10:30:00,70.35,70.43,70.33,70.39,10000.0,50.464,50.5214,50.4497,50.4927,10000.0
2006-09-08 11:00:00,70.45,70.48,70.4,70.45,5600.0,50.5358,50.5573,50.4999,50.5358,5600.0
2006-09-08 11:30:00,70.43,70.47,70.42,70.42,8100.0,50.5214,50.5501,50.5143,50.5143,8100.0
2006-09-08 12:00:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:30:00,70.37,70.42,70.37,70.42,2700.0,50.4784,50.5143,50.4784,50.5143,2700.0
2006-09-08 13:00:00,70.46,70.5,70.46,70.5,7000.0,50.543,50.5716,50.543,50.5716,7000.0
2006-09-08 13:30:00,70.52,70.56,70.46,70.56,16600.0,50.586,50.6147,50.543,50.6147,16600.0
2006-09-08 14:00:00,70.62,70.64,70.53,70.55,11400.0,50.6577,50.6721,50.5932,50.6075,11400.0
2006-09-08 14:30:00,70.57,70.58,70.51,70.58,8200.0,50.6219,50.629,50.5788,50.629,8200.0
2006-09-08 15:00:00,70.56,70.65,70.53,70.59,6300.0,50.6147,50.6792,50.5932,50.6362,6300.0
2006-09-08 15:30:00,70.62,70.62,70.5,70.53,11600.0,50.6577,50.6577,50.5716,50.5932,11600.0
2006-09-08 16:00:00,70.53,70.53,70.53,70.53,0.0,50.5932,50.5932,50.5932,50.5932,0.0
2006-09-11 09:30:00,70.12,70.4,70.12,70.27,3900.0,50.2991,50.4999,50.2991,50.4067,3900.0
2006-09-11 10:00:00,70.26,70.36,70.2,70.22,9500.0,50.3995,50.4712,50.3565,50.3708,9500.0
2006-09-11 10:30:00,70.18,70.18,70.14,70.17,15400.0,50.3421,50.3421,50.3134,50.3349,15400.0
2006-09-11 11:00:00,70.15,70.26,70.14,70.26,8400.0,50.3206,50.3995,50.3134,50.3995,8400.0
2006-09-11 11:30:00,70.26,70.27,70.26,70.26,10100.0,50.3995,50.4067,50.3995,50.3995,10100.0
2006-09-11 12:00:00,70.48,70.51,70.48,70.48,1000.0,50.5573,50.5788,50.5573,50.5573,1000.0
2006-09-11 12:30:00,70.54,70.54,70.48,70.48,1500.0,50.6003,50.6003,50.5573,50.5573,1500.0
2006-09-11 13:00:00,70.6,70.76,70.6,70.76,12100.0,50.6434,50.7582,50.6434,50.7582,12100.0
2006-09-11 13:30:00,70.73,70.73,70.63,70.63,2700.0,50.7366,50.7366,50.6649,50.6649,2700.0
2006-09-11 14:00:00,70.68,70.7,70.62,70.68,7500.0,50.7008,50.7151,50.6577,50.7008,7500.0
2006-09-11 14:30:00,70.54,70.63,70.54,70.63,34600.0,50.6003,50.6649,50.6003,50.6649,34600.0
2006-09-11 15:00:00,70.64,70.66,70.42,70.56,12000.0,50.6721,50.6864,50.5143,50.6147,12000.0
2006-09-11 15:30:00,70.48,70.63,70.48,70.63,35900.0,50.5573,50.6649,50.5573,50.6649,35900.0
2006-09-11 16:00:00,70.63,70.63,70.63,70.63,0.0,50.6649,50.6649,50.6649,50.6649,0.0
2006-09-12 09:30:00,70.72,70.82,70.66,70.82,5000.0,50.7295,50.8012,50.6864,50.8012,5000.0
2006-09-12 10:00:00,70.78,70.89,70.73,70.89,14500.0,50.7725,50.8514,50.7366,50.8514,14500.0
2006-09-12 10:30:00,70.97,70.97,70.96,70.97,1200.0,50.9088,50.9088,50.9016,50.9088,1200.0
2006-09-12 11:00:00,71.07,71.07,71.03,71.03,1600.0,50.9805,50.9805,50.9518,50.9518,1600.0
2006-09-12 11:30:00,71.1,71.1,71.02,71.03,1100.0,51.002,51.002,50.9447,50.9518,1100.0
2006-09-12 12:00:00,71.0,71.0,70.99,71.0,5800.0,50.9303,50.9303,50.9231,50.9303,5800.0
2006-09-12 12:30:00,71.0,71.07,70.94,71.07,8300.0,50.9303,50.9805,50.8873,50.9805,8300.0
2006-09-12 13:00:00,71.03,71.05,70.97,71.0,4600.0,50.9518,50.9662,50.9088,50.9303,4600.0
2006-09-12 13:30:00,70.96,71.18,70.96,71.18,2800.0,50.9016,51.0594,50.9016,51.0594,2800.0
2006-09-12 14:00:00,71.14,71.2,71.13,71.2,16900.0,51.0307,51.0738,51.0236,51.0738,16900.0
2006-09-12 14:30:00,71.25,71.34,71.25,71.34,4800.0,51.1096,51.1742,51.1096,51.1742,4800.0
2006-09-12 15:00:00,71.36,71.42,71.31,71.33,4000.0,51.1886,51.2316,51.1527,51.167,4000.0
2006-09-12 15:30:00,71.38,71.41,71.31,71.36,2300.0,51.2029,51.2244,51.1527,51.1886,2300.0
2006-09-12 16:00:00,71.36,71.36,71.36,71.36,0.0,51.1886,51.1886,51.1886,51.1886,0.0
2006-09-13 09:30:00,71.24,71.4,71.2,71.4,22300.0,51.1025,51.2172,51.0738,51.2172,22300.0
2006-09-13 10:00:00,71.37,71.46,71.37,71.46,3600.0,51.1957,51.2603,51.1957,51.2603,3600.0
2006-09-13 10:30:00,71.38,71.42,71.35,71.42,2700.0,51.2029,51.2316,51.1814,51.2316,2700.0
2006-09-13 11:00:00,71.37,71.43,71.37,71.4,1200.0,51.1957,51.2388,51.1957,51.2172,1200.0
2006-09-13 11:30:00,71.5,71.58,71.46,71.58,8400.0,51.289,51.3464,51.2603,51.3464,8400.0
2006-09-13 12:00:00,71.6,71.65,71.56,71.65,1100.0,51.3607,51.3966,51.332,51.3966,1100.0
2006-09-13 12:30:00,71.65,71.65,71.54,71.6,9300.0,51.3966,51.3966,51.3177,51.3607,9300.0
2006-09-13 13:00:00,71.53,71.61,71.51,71.51,4900.0,51.3105,51.3679,51.2962,51.2962,4900.0
2006-09-13 13:30:00,71.58,71.65,71.53,71.59,4200.0,51.3464,51.3966,51.3105,51.3535,4200.0
2006-09-13 14:00:00,71.65,71.65,71.58,71.62,4800.0,51.3966,51.3966,51.3464,51.3751,4800.0
2006-09-13 14:30:00,71.62,71.76,71.62,71.7,35400.0,51.3751,51.4755,51.3751,51.4324,35400.0
2006-09-13 15:00:00,71.75,71.75,71.6,71.65,4600.0,51.4683,51.4683,51.3607,51.3966,4600.0
2006-09-13 15:30:00,71.59,71.69,71.59,71.68,3200.0,51.3535,51.4253,51.3535,51.4181,3200.0
2006-09-13 16:00:00,71.68,71.68,71.68,71.68,0.0,51.4181,51.4181,51.4181,51.4181,0.0
2006-09-14 09:30:00,71.54,71.62,71.48,71.5,4100.0,51.3177,51.3751,51.2746,51.289,4100.0
2006-09-14 10:00:00,71.54,71.54,71.45,71.45,4800.0,51.3177,51.3177,51.2531,51.2531,4800.0
2006-09-14 10:30:00,71.45,71.49,71.44,71.49,2900.0,51.2531,51.2818,51.2459,51.2818,2900.0
2006-09-14 11:00:00,71.57,71.62,71.52,71.54,6200.0,51.3392,51.3751,51.3033,51.3177,6200.0
2006-09-14 11:30:00,71.57,71.57,71.51,71.57,19400.0,51.3392,51.3392,51.2962,51.3392,19400.0
2006-09-14 12:00:00,71.54,71.55,71.45,71.47,7400.0,51.3177,51.3248,51.2531,51.2675,7400.0
2006-09-14 12:30:00,71.5,71.61,71.5,71.57,1600.0,51.289,51.3679,51.289,51.3392,1600.0
2006-09-14 13:00:00,71.54,71.56,71.49,71.55,2300.0,51.3177,51.332,51.2818,51.3248,2300.0
2006-09-14 13:30:00,71.59,71.6,71.54,71.54,26800.0,51.3535,51.3607,51.3177,51.3177,26800.0
2006-09-14 14:00:00,71.58,71.6,71.52,71.56,113300.0,51.3464,51.3607,51.3033,51.332,113300.0
2006-09-14 14:30:00,71.6,71.66,71.49,71.52,20000.0,51.3607,51.4037,51.2818,51.3033,20000.0
2006-09-14 15:00:00,71.52,71.54,71.42,71.54,11600.0,51.3033,51.3177,51.2316,51.3177,11600.0
2006-09-14 15:30:00,71.56,71.56,71.52,71.52,16500.0,51.332,51.332,51.3033,51.3033,16500.0
2006-09-14 16:00:00,71.52,71.52,71.52,71.52,0.0,51.3033,51.3033,51.3033,51.3033,0.0
2006-09-15 09:30:00,71.96,71.96,71.8,71.84,4300.0,51.6189,51.6189,51.5042,51.5329,4300.0
2006-09-15 10:00:00,71.87,72.0,71.85,71.99,62100.0,51.5544,51.6476,51.54,51.6405,62100.0
2006-09-15 10:30:00,71.97,71.97,71.83,71.83,40700.0,51.6261,51.6261,51.5257,51.5257,40700.0
2006-09-15 11:00:00,71.9,71.9,71.73,71.78,22700.0,51.5759,51.5759,51.454,51.4898,22700.0
2006-09-15 11:30:00,71.74,71.82,71.74,71.74,84000.0,51.4611,51.5185,51.4611,51.4611,84000.0
2006-09-15 12:00:00,71.76,71.79,71.68,71.77,10000.0,51.4755,51.497,51.4181,51.4827,10000.0
2006-09-15 12:30:00,71.74,71.76,71.64,71.64,2500.0,51.4611,51.4755,51.3894,51.3894,2500.0
2006-09-15 13:00:00,71.69,71.78,71.69,71.73,1900.0,51.4253,51.4898,51.4253,51.454,1900.0
2006-09-15 13:30:00,71.68,71.86,71.68,71.82,2400.0,51.4181,51.5472,51.4181,51.5185,2400.0
2006-09-15 14:00:00,71.81,71.85,71.78,71.78,1800.0,51.5113,51.54,51.4898,51.4898,1800.0
2006-09-15 14:30:00,71.87,71.87,71.73,71.76,43000.0,51.5544,51.5544,51.454,51.4755,43000.0
2006-09-15 15:00:00,71.76,71.85,71.75,71.85,21200.0,51.4755,51.54,51.4683,51.54,21200.0
2006-09-15 15:30:00,71.86,71.86,71.68,71.68,22900.0,51.5472,51.5472,51.4181,51.4181,22900.0
2006-09-15 16:00:00,71.78,71.78,71.78,71.78,1000.0,51.4898,51.4898,51.4898,51.4898,1000.0
2006-09-18 09:30:00,71.79,71.79,71.56,71.77,15400.0,51.497,51.497,51.332,51.4827,15400.0
2006-09-18 10:00:00,71.89,71.89,71.84,71.84,700.0,51.5687,51.5687,51.5329,51.5329,700.0
2006-09-18 10:30:00,71.86,71.86,71.79,71.84,15500.0,51.5472,51.5472,51.497,51.5329,15500.0
2006-09-18 11:00:00,71.81,71.83,71.75,71.81,108700.0,51.5113,51.5257,51.4683,51.5113,108700.0
2006-09-18 11:30:00,71.81,71.88,71.81,71.86,41600.0,51.5113,51.5616,51.5113,51.5472,41600.0
2006-09-18 12:00:00,71.94,71.94,71.83,71.88,7800.0,51.6046,51.6046,51.5257,51.5616,7800.0
2006-09-18 12:30:00,71.88,71.96,71.85,71.93,32700.0,51.5616,51.6189,51.54,51.5974,32700.0
2006-09-18 13:00:00,71.93,72.02,71.93,72.02,3600.0,51.5974,51.662,51.5974,51.662,3600.0
2006-09-18 13:30:00,71.99,71.99,71.67,71.67,4800.0,51.6405,51.6405,51.4109,51.4109,4800.0
2006-09-18 14:00:00,71.65,71.77,71.65,71.71,7600.0,51.3966,51.4827,51.3966,51.4396,7600.0
2006-09-18 14:30:00,71.66,71.7,71.65,71.7,28500.0,51.4037,51.4324,51.3966,51.4324,28500.0
2006-09-18 15:00:00,71.71,71.76,71.68,71.76,2700.0,51.4396,51.4755,51.4181,51.4755,2700.0
2006-09-18 15:30:00,71.8,71.8,71.72,71.73,3700.0,51.5042,51.5042,51.4468,51.454,3700.0
2006-09-18 16:00:00,71.73,71.73,71.73,71.73,0.0,51.454,51.454,51.454,51.454,0.0
2006-09-19 09:30:00,71.76,71.91,71.67,71.75,32600.0,51.4755,51.5831,51.4109,51.4683,32600.0
2006-09-19 10:00:00,71.7,71.74,71.63,71.64,7700.0,51.4324,51.4611,51.3822,51.3894,7700.0
2006-09-19 10:30:00,71.63,71.66,71.59,71.66,60200.0,51.3822,51.4037,51.3535,51.4037,60200.0
2006-09-19 11:00:00,71.68,71.75,71.61,71.65,5700.0,51.4181,51.4683,51.3679,51.3966,5700.0
2006-09-19 11:30:00,71.61,71.62,71.39,71.42,4200.0,51.3679,51.3751,51.2101,51.2316,4200.0
2006-09-19 12:00:00,71.45,71.47,71.25,71.26,4000.0,51.2531,51.2675,51.1096,51.1168,4000.0
2006-09-19 12:30:00,71.3,71.41,71.3,71.4,2200.0,51.1455,51.2244,51.1455,51.2172,2200.0
2006-09-19 13:00:00,71.32,71.37,71.27,71.36,3700.0,51.1599,51.1957,51.124,51.1886,3700.0
2006-09-19 13:30:00,71.37,71.39,71.29,71.34,4300.0,51.1957,51.2101,51.1383,51.1742,4300.0
2006-09-19 14:00:00,71.34,71.42,71.33,71.42,11000.0,51.1742,51.2316,51.167,51.2316,11000.0
2006-09-19 14:30:00,71.42,71.46,71.34,71.38,10500.0,51.2316,51.2603,51.1742,51.2029,10500.0
2006-09-19 15:00:00,71.35,71.56,71.35,71.51,8100.0,51.1814,51.332,51.1814,51.2962,8100.0
2006-09-19 15:30:00,71.59,71.65,71.53,71.61,10500.0,51.3535,51.3966,51.3105,51.3679,10500.0
2006-09-19 16:00:00,71.61,71.61,71.61,71.61,600.0,51.3679,51.3679,51.3679,51.3679,600.0
2006-09-20 09:30:00,71.95,72.0,71.88,72.0,5400.0,51.6118,51.6476,51.5616,51.6476,5400.0
2006-09-20 10:00:00,72.02,72.11,71.96,72.08,4900.0,51.662,51.7265,51.6189,51.705,4900.0
2006-09-20 10:30:00,72.09,72.18,72.08,72.15,3300.0,51.7122,51.7768,51.705,51.7552,3300.0
2006-09-20 11:00:00,72.12,72.14,72.03,72.06,4600.0,51.7337,51.7481,51.6692,51.6907,4600.0
2006-09-20 11:30:00,72.12,72.12,72.07,72.09,3700.0,51.7337,51.7337,51.6979,51.7122,3700.0
2006-09-20 12:00:00,72.04,72.08,72.02,72.08,1600.0,51.6763,51.705,51.662,51.705,1600.0
2006-09-20 12:30:00,72.08,72.1,72.03,72.08,5500.0,51.705,51.7194,51.6692,51.705,5500.0
2006-09-20 13:00:00,72.08,72.08,72.08,72.08,400.0,51.705,51.705,51.705,51.705,400.0
2006-09-20 13:30:00,72.01,72.12,72.01,72.12,2300.0,51.6548,51.7337,51.6548,51.7337,2300.0
2006-09-20 14:00:00,72.11,72.15,71.9,71.91,13700.0,51.7265,51.7552,51.5759,51.5831,13700.0
2006-09-20 14:30:00,72.01,72.01,71.78,71.99,1400.0,51.6548,51.6548,51.4898,51.6405,1400.0
2006-09-20 15:00:00,72.09,72.09,71.97,72.03,2900.0,51.7122,51.7122,51.6261,51.6692,2900.0
2006-09-20 15:30:00,72.06,72.09,71.98,72.03,4100.0,51.6907,51.7122,51.6333,51.6692,4100.0
2006-09-20 16:00:00,72.03,72.03,72.03,72.03,0.0,51.6692,51.6692,51.6692,51.6692,0.0
2006-09-21 09:30:00,72.13,72.2,72.02,72.02,4800.0,51.7409,51.7911,51.662,51.662,4800.0
2006-09-21 10:00:00,71.96,71.96,71.85,71.89,1200.0,51.6189,51.6189,51.54,51.5687,1200.0
2006-09-21 10:30:00,71.89,72.05,71.89,72.04,9200.0,51.5687,51.6835,51.5687,51.6763,9200.0
2006-09-21 11:00:00,71.98,72.14,71.98,72.1,5600.0,51.6333,51.7481,51.6333,51.7194,5600.0
2006-09-21 11:30:00,72.06,72.13,72.04,72.12,1900.0,51.6907,51.7409,51.6763,51.7337,1900.0
2006-09-21 12:00:00,71.92,72.02,71.8,71.87,9200.0,51.5903,51.662,51.5042,51.5544,9200.0
2006-09-21 12:30:00,71.88,71.9,71.67,71.67,1900.0,51.5616,51.5759,51.4109,51.4109,1900.0
2006-09-21 13:00:00,71.77,71.77,71.64,71.69,5500.0,51.4827,51.4827,51.3894,51.4253,5500.0
2006-09-21 13:30:00,71.71,71.81,71.71,71.79,9600.0,51.4396,51.5113,51.4396,51.497,9600.0
2006-09-21 14:00:00,71.77,71.81,71.67,71.67,2100.0,51.4827,51.5113,51.4109,51.4109,2100.0
2006-09-21 14:30:00,71.63,71.71,71.59,71.65,23400.0,51.3822,51.4396,51.3535,51.3966,23400.0
2006-09-21 15:00:00,71.69,71.69,71.49,71.55,11800.0,51.4253,51.4253,51.2818,51.3248,11800.0
2006-09-21 15:30:00,71.58,71.66,71.55,71.64,6300.0,51.3464,51.4037,51.3248,51.3894,6300.0
2006-09-21 16:00:00,71.63,71.66,71.63,71.66,2400.0,51.3822,51.4037,51.3822,51.4037,2400.0
2006-09-22 09:30:00,71.66,71.66,71.39,71.39,15100.0,51.4037,51.4037,51.2101,51.2101,15100.0
2006-09-22 10:00:00,71.26,71.39,71.26,71.33,18700.0,51.1168,51.2101,51.1168,51.167,18700.0
2006-09-22 10:30:00,71.26,71.34,71.21,71.25,82600.0,51.1168,51.1742,51.081,51.1096,82600.0
2006-09-22 11:00:00,71.25,71.36,71.19,71.32,19700.0,51.1096,51.1886,51.0666,51.1599,19700.0
2006-09-22 11:30:00,71.34,71.4,71.3,71.39,29000.0,51.1742,51.2172,51.1455,51.2101,29000.0
2006-09-22 12:00:00,71.35,71.35,71.21,71.29,74300.0,51.1814,51.1814,51.081,51.1383,74300.0
2006-09-22 12:30:00,71.28,71.38,71.24,71.35,32900.0,51.1312,51.2029,51.1025,51.1814,32900.0
2006-09-22 13:00:00,71.34,71.41,71.31,71.33,11800.0,51.1742,51.2244,51.1527,51.167,11800.0
2006-09-22 13:30:00,71.39,71.41,71.28,71.36,19600.0,51.2101,51.2244,51.1312,51.1886,19600.0
2006-09-22 14:00:00,71.37,71.4,71.31,71.33,24300.0,51.1957,51.2172,51.1527,51.167,24300.0
2006-09-22 14:30:00,71.34,71.34,71.24,71.29,115200.0,51.1742,51.1742,51.1025,51.1383,115200.0
2006-09-22 15:00:00,71.31,71.49,71.31,71.46,24500.0,51.1527,51.2818,51.1527,51.2603,24500.0
2006-09-22 15:30:00,71.43,71.47,71.4,71.45,74500.0,51.2388,51.2675,51.2172,51.2531,74500.0
2006-09-22 16:00:00,71.45,71.45,71.45,71.45,0.0,51.2531,51.2531,51.2531,51.2531,0.0
2006-09-25 09:30:00,71.7,71.7,71.53,71.53,10100.0,51.4324,51.4324,51.3105,51.3105,10100.0
2006-09-25 10:00:00,71.47,71.47,71.29,71.29,600.0,51.2675,51.2675,51.1383,51.1383,600.0
2006-09-25 10:30:00,71.22,71.36,71.22,71.36,1000.0,51.0881,51.1886,51.0881,51.1886,1000.0
2006-09-25 11:00:00,71.32,71.53,71.32,71.53,3300.0,51.1599,51.3105,51.1599,51.3105,3300.0
2006-09-25 11:30:00,71.47,71.48,71.42,71.42,1400.0,51.2675,51.2746,51.2316,51.2316,1400.0
2006-09-25 12:00:00,71.41,71.53,71.34,71.53,3400.0,51.2244,51.3105,51.1742,51.3105,3400.0
2006-09-25 12:30:00,71.64,71.78,71.63,71.78,4800.0,51.3894,51.4898,51.3822,51.4898,4800.0
2006-09-25 13:00:00,71.88,71.9,71.77,71.77,12100.0,51.5616,51.5759,51.4827,51.4827,12100.0
2006-09-25 13:30:00,71.76,71.85,71.73,71.83,10600.0,51.4755,51.54,51.454,51.5257,10600.0
2006-09-25 14:00:00,71.85,71.95,71.81,71.89,9800.0,51.54,51.6118,51.5113,51.5687,9800.0
2006-09-25 14:30:00,71.92,72.12,71.92,72.12,12500.0,51.5903,51.7337,51.5903,51.7337,12500.0
2006-09-25 15:00:00,72.16,72.16,72.05,72.13,7100.0,51.7624,51.7624,51.6835,51.7409,7100.0
2006-09-25 15:30:00,72.07,72.14,72.0,72.0,9700.0,51.6979,51.7481,51.6476,51.6476,9700.0
2006-09-25 16:00:00,72.0,72.0,72.0,72.0,0.0,51.6476,51.6476,51.6476,51.6476,0.0
2006-09-26 09:30:00,71.73,71.77,71.7,71.76,17600.0,51.6781,51.7069,51.6565,51.6997,17600.0
2006-09-26 10:00:00,71.8,72.03,71.8,71.96,3300.0,51.7285,51.8942,51.7285,51.8438,3300.0
2006-09-26 10:30:00,72.03,72.04,71.91,71.91,1500.0,51.8942,51.9014,51.8078,51.8078,1500.0
2006-09-26 11:00:00,71.98,72.02,71.9,71.9,12400.0,51.8582,51.887,51.8006,51.8006,12400.0
2006-09-26 11:30:00,71.96,72.02,71.81,71.81,7100.0,51.8438,51.887,51.7357,51.7357,7100.0
2006-09-26 12:00:00,71.8,71.98,71.8,71.98,11100.0,51.7285,51.8582,51.7285,51.8582,11100.0
2006-09-26 12:30:00,71.93,71.96,71.84,71.86,2400.0,51.8222,51.8438,51.7573,51.7718,2400.0
2006-09-26 13:00:00,71.9,72.0,71.9,72.0,3500.0,51.8006,51.8726,51.8006,51.8726,3500.0
2006-09-26 13:30:00,72.0,72.14,71.96,72.12,17900.0,51.8726,51.9735,51.8438,51.9591,17900.0
2006-09-26 14:00:00,72.12,72.12,71.97,72.04,2400.0,51.9591,51.9591,51.851,51.9014,2400.0
2006-09-26 14:30:00,72.08,72.21,72.08,72.17,6800.0,51.9303,52.0239,51.9303,51.9951,6800.0
2006-09-26 15:00:00,72.18,72.21,72.13,72.17,4100.0,52.0023,52.0239,51.9663,51.9951,4100.0
2006-09-26 15:30:00,72.24,72.3,72.19,72.3,13800.0,52.0455,52.0888,52.0095,52.0888,13800.0
2006-09-26 16:00:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-09-27 09:30:00,72.3,72.33,72.15,72.33,2600.0,52.0888,52.1104,51.9807,52.1104,2600.0
2006-09-27 10:00:00,72.44,72.45,72.25,72.31,6800.0,52.1896,52.1968,52.0527,52.096,6800.0
2006-09-27 10:30:00,72.31,72.31,72.21,72.24,12700.0,52.096,52.096,52.0239,52.0455,12700.0
2006-09-27 11:00:00,72.37,72.39,72.28,72.3,8800.0,52.1392,52.1536,52.0743,52.0888,8800.0
2006-09-27 11:30:00,72.37,72.45,72.35,72.38,3900.0,52.1392,52.1968,52.1248,52.1464,3900.0
2006-09-27 12:00:00,72.45,72.45,72.4,72.4,1100.0,52.1968,52.1968,52.1608,52.1608,1100.0
2006-09-27 12:30:00,72.4,72.4,72.4,72.4,200.0,52.1608,52.1608,52.1608,52.1608,200.0
2006-09-27 13:00:00,72.39,72.45,72.36,72.4,3400.0,52.1536,52.1968,52.132,52.1608,3400.0
2006-09-27 13:30:00,72.3,72.37,72.26,72.37,6900.0,52.0888,52.1392,52.0599,52.1392,6900.0
2006-09-27 14:00:00,72.33,72.37,72.3,72.3,6200.0,52.1104,52.1392,52.0888,52.0888,6200.0
2006-09-27 14:30:00,72.27,72.27,72.18,72.22,76700.0,52.0671,52.0671,52.0023,52.0311,76700.0
2006-09-27 15:00:00,72.2,72.23,72.11,72.23,3900.0,52.0167,52.0383,51.9519,52.0383,3900.0
2006-09-27 15:30:00,72.22,72.36,72.22,72.28,11400.0,52.0311,52.132,52.0311,52.0743,11400.0
2006-09-27 16:00:00,72.28,72.28,72.28,72.28,0.0,52.0743,52.0743,52.0743,52.0743,0.0
2006-09-28 09:30:00,72.36,72.49,72.22,72.28,52900.0,52.132,52.2256,52.0311,52.0743,52900.0
2006-09-28 10:00:00,72.27,72.33,72.24,72.27,22400.0,52.0671,52.1104,52.0455,52.0671,22400.0
2006-09-28 10:30:00,72.3,72.32,72.13,72.19,47300.0,52.0888,52.1032,51.9663,52.0095,47300.0
2006-09-28 11:00:00,72.23,72.32,72.2,72.24,46000.0,52.0383,52.1032,52.0167,52.0455,46000.0
2006-09-28 11:30:00,72.31,72.31,72.19,72.22,600.0,52.096,52.096,52.0095,52.0311,600.0
2006-09-28 12:00:00,72.19,72.19,72.09,72.12,35700.0,52.0095,52.0095,51.9375,51.9591,35700.0
2006-09-28 12:30:00,72.15,72.17,72.11,72.17,3800.0,51.9807,51.9951,51.9519,51.9951,3800.0
2006-09-28 13:00:00,72.15,72.31,72.15,72.31,4300.0,51.9807,52.096,51.9807,52.096,4300.0
2006-09-28 13:30:00,72.3,72.34,72.24,72.3,3800.0,52.0888,52.1176,52.0455,52.0888,3800.0
2006-09-28 14:00:00,72.3,72.37,72.3,72.36,16400.0,52.0888,52.1392,52.0888,52.132,16400.0
2006-09-28 14:30:00,72.38,72.41,72.33,72.38,18400.0,52.1464,52.168,52.1104,52.1464,18400.0
2006-09-28 15:00:00,72.37,72.38,72.31,72.31,12800.0,52.1392,52.1464,52.096,52.096,12800.0
2006-09-28 15:30:00,72.3,72.48,72.3,72.41,23400.0,52.0888,52.2184,52.0888,52.168,23400.0
2006-09-28 16:00:00,72.36,72.36,72.36,72.36,2800.0,52.132,52.132,52.132,52.132,2800.0
2006-09-29 09:30:00,72.32,72.47,72.32,72.32,41800.0,52.1032,52.2112,52.1032,52.1032,41800.0
2006-09-29 10:00:00,72.4,72.41,72.31,72.39,9500.0,52.1608,52.168,52.096,52.1536,9500.0
2006-09-29 10:30:00,72.38,72.41,72.31,72.36,23800.0,52.1464,52.168,52.096,52.132,23800.0
2006-09-29 11:00:00,72.36,72.38,72.31,72.31,3200.0,52.132,52.1464,52.096,52.096,3200.0
2006-09-29 11:30:00,72.3,72.42,72.3,72.42,7100.0,52.0888,52.1752,52.0888,52.1752,7100.0
2006-09-29 12:00:00,72.38,72.4,72.34,72.36,2500.0,52.1464,52.1608,52.1176,52.132,2500.0
2006-09-29 12:30:00,72.38,72.39,72.38,72.39,3400.0,52.1464,52.1536,52.1464,52.1536,3400.0
2006-09-29 13:00:00,72.39,72.45,72.36,72.36,10400.0,52.1536,52.1968,52.132,52.132,10400.0
2006-09-29 13:30:00,72.36,72.36,72.36,72.36,500.0,52.132,52.132,52.132,52.132,500.0
2006-09-29 14:00:00,72.34,72.41,72.34,72.39,1500.0,52.1176,52.168,52.1176,52.1536,1500.0
2006-09-29 14:30:00,72.4,72.4,72.34,72.39,2000.0,52.1608,52.1608,52.1176,52.1536,2000.0
2006-09-29 15:00:00,72.34,72.34,72.25,72.32,1900.0,52.1176,52.1176,52.0527,52.1032,1900.0
2006-09-29 15:30:00,72.32,72.32,72.2,72.24,20300.0,52.1032,52.1032,52.0167,52.0455,20300.0
2006-09-29 16:00:00,72.24,72.24,72.24,72.24,0.0,52.0455,52.0455,52.0455,52.0455,0.0
2006-10-02 09:30:00,72.2,72.2,72.12,72.18,21600.0,52.0167,52.0167,51.9591,52.0023,21600.0
2006-10-02 10:00:00,72.16,72.17,72.16,72.17,1100.0,51.9879,51.9951,51.9879,51.9951,1100.0
2006-10-02 10:30:00,72.2,72.21,72.14,72.14,9700.0,52.0167,52.0239,51.9735,51.9735,9700.0
2006-10-02 11:00:00,72.23,72.25,72.22,72.25,2900.0,52.0383,52.0527,52.0311,52.0527,2900.0
2006-10-02 11:30:00,72.27,72.35,72.27,72.31,23300.0,52.0671,52.1248,52.0671,52.096,23300.0
2006-10-02 12:00:00,72.3,72.34,72.28,72.29,1000.0,52.0888,52.1176,52.0743,52.0815,1000.0
2006-10-02 12:30:00,72.29,72.36,72.29,72.32,14100.0,52.0815,52.132,52.0815,52.1032,14100.0
2006-10-02 13:00:00,72.32,72.32,72.28,72.3,8300.0,52.1032,52.1032,52.0743,52.0888,8300.0
2006-10-02 13:30:00,72.28,72.28,71.98,71.98,14700.0,52.0743,52.0743,51.8582,51.8582,14700.0
2006-10-02 14:00:00,72.02,72.06,71.98,72.02,10000.0,51.887,51.9158,51.8582,51.887,10000.0
2006-10-02 14:30:00,72.05,72.07,71.89,71.93,29600.0,51.9086,51.923,51.7934,51.8222,29600.0
2006-10-02 15:00:00,71.91,72.04,71.88,72.04,6900.0,51.8078,51.9014,51.7862,51.9014,6900.0
2006-10-02 15:30:00,72.02,72.07,71.97,72.03,186400.0,51.887,51.923,51.851,51.8942,186400.0
2006-10-02 16:00:00,72.0,72.03,71.99,71.99,18800.0,51.8726,51.8942,51.8654,51.8654,18800.0
2006-10-03 09:30:00,71.85,71.93,71.75,71.75,32200.0,51.7645,51.8222,51.6925,51.6925,32200.0
2006-10-03 10:00:00,71.85,71.9,71.7,71.9,62300.0,51.7645,51.8006,51.6565,51.8006,62300.0
2006-10-03 10:30:00,71.9,71.9,71.81,71.81,22500.0,51.8006,51.8006,51.7357,51.7357,22500.0
2006-10-03 11:00:00,71.85,72.07,71.81,72.04,9300.0,51.7645,51.923,51.7357,51.9014,9300.0
2006-10-03 11:30:00,72.04,72.08,72.02,72.03,4000.0,51.9014,51.9303,51.887,51.8942,4000.0
2006-10-03 12:00:00,72.03,72.22,72.0,72.22,2400.0,51.8942,52.0311,51.8726,52.0311,2400.0
2006-10-03 12:30:00,72.21,72.28,72.21,72.28,700.0,52.0239,52.0743,52.0239,52.0743,700.0
2006-10-03 13:00:00,72.35,72.35,72.18,72.22,12600.0,52.1248,52.1248,52.0023,52.0311,12600.0
2006-10-03 13:30:00,72.19,72.25,72.18,72.25,2900.0,52.0095,52.0527,52.0023,52.0527,2900.0
2006-10-03 14:00:00,72.3,72.31,72.18,72.18,11000.0,52.0888,52.096,52.0023,52.0023,11000.0
2006-10-03 14:30:00,72.23,72.29,72.22,72.22,12300.0,52.0383,52.0815,52.0311,52.0311,12300.0
2006-10-03 15:00:00,72.25,72.26,72.18,72.24,1000.0,52.0527,52.0599,52.0023,52.0455,1000.0
2006-10-03 15:30:00,72.22,72.22,72.03,72.16,20000.0,52.0311,52.0311,51.8942,51.9879,20000.0
2006-10-03 16:00:00,72.16,72.16,72.16,72.16,0.0,51.9879,51.9879,51.9879,51.9879,0.0
2006-10-04 09:30:00,72.05,72.15,72.05,72.08,10000.0,51.9086,51.9807,51.9086,51.9303,10000.0
2006-10-04 10:00:00,72.0,72.3,72.0,72.3,1800.0,51.8726,52.0888,51.8726,52.0888,1800.0
2006-10-04 10:30:00,72.34,72.34,72.22,72.29,2400.0,52.1176,52.1176,52.0311,52.0815,2400.0
2006-10-04 11:00:00,72.27,72.4,72.18,72.4,5400.0,52.0671,52.1608,52.0023,52.1608,5400.0
2006-10-04 11:30:00,72.39,72.54,72.38,72.54,15300.0,52.1536,52.2617,52.1464,52.2617,15300.0
2006-10-04 12:00:00,72.4,72.49,72.39,72.49,9200.0,52.1608,52.2256,52.1536,52.2256,9200.0
2006-10-04 12:30:00,72.44,72.48,72.42,72.48,3700.0,52.1896,52.2184,52.1752,52.2184,3700.0
2006-10-04 13:00:00,72.39,72.51,72.39,72.51,5000.0,52.1536,52.24,52.1536,52.24,5000.0
2006-10-04 13:30:00,72.51,72.63,72.51,72.6,15900.0,52.24,52.3265,52.24,52.3049,15900.0
2006-10-04 14:00:00,72.62,72.79,72.62,72.79,13300.0,52.3193,52.4418,52.3193,52.4418,13300.0
2006-10-04 14:30:00,72.8,72.9,72.78,72.88,12300.0,52.449,52.521,52.4346,52.5066,12300.0
2006-10-04 15:00:00,72.85,72.9,72.78,72.83,23000.0,52.485,52.521,52.4346,52.4706,23000.0
2006-10-04 15:30:00,72.83,73.02,72.79,72.94,215300.0,52.4706,52.6075,52.4418,52.5498,215300.0
2006-10-04 16:00:00,72.94,72.94,72.94,72.94,0.0,52.5498,52.5498,52.5498,52.5498,0.0
2006-10-05 09:30:00,72.9,73.06,72.9,73.06,15800.0,52.521,52.6363,52.521,52.6363,15800.0
2006-10-05 10:00:00,73.06,73.06,72.91,72.98,16400.0,52.6363,52.6363,52.5282,52.5787,16400.0
2006-10-05 10:30:00,72.89,73.01,72.89,72.99,9200.0,52.5138,52.6003,52.5138,52.5859,9200.0
2006-10-05 11:00:00,73.05,73.05,72.99,72.99,3100.0,52.6291,52.6291,52.5859,52.5859,3100.0
2006-10-05 11:30:00,72.98,73.14,72.95,73.07,7000.0,52.5787,52.6939,52.557,52.6435,7000.0
2006-10-05 12:00:00,73.0,73.07,73.0,73.07,2400.0,52.5931,52.6435,52.5931,52.6435,2400.0
2006-10-05 12:30:00,73.03,73.03,72.95,72.98,3900.0,52.6147,52.6147,52.557,52.5787,3900.0
2006-10-05 13:00:00,72.98,73.12,72.98,73.1,26400.0,52.5787,52.6795,52.5787,52.6651,26400.0
2006-10-05 13:30:00,73.07,73.15,73.06,73.08,7200.0,52.6435,52.7011,52.6363,52.6507,7200.0
2006-10-05 14:00:00,73.09,73.1,73.0,73.09,9500.0,52.6579,52.6651,52.5931,52.6579,9500.0
2006-10-05 14:30:00,73.06,73.14,73.06,73.14,300.0,52.6363,52.6939,52.6363,52.6939,300.0
2006-10-05 15:00:00,73.16,73.29,73.14,73.28,10400.0,52.7083,52.802,52.6939,52.7948,10400.0
2006-10-05 15:30:00,73.28,73.28,73.19,73.25,9500.0,52.7948,52.7948,52.73,52.7732,9500.0
2006-10-05 16:00:00,73.25,73.25,73.25,73.25,300.0,52.7732,52.7732,52.7732,52.7732,300.0
2006-10-06 09:30:00,72.96,72.96,72.78,72.89,9900.0,52.5643,52.5643,52.4346,52.5138,9900.0
2006-10-06 10:00:00,72.87,72.95,72.76,72.89,700.0,52.4994,52.557,52.4202,52.5138,700.0
2006-10-06 10:30:00,72.85,72.99,72.83,72.98,9500.0,52.485,52.5859,52.4706,52.5787,9500.0
2006-10-06 11:00:00,72.97,73.0,72.94,72.94,8500.0,52.5715,52.5931,52.5498,52.5498,8500.0
2006-10-06 11:30:00,73.04,73.04,72.92,72.92,800.0,52.6219,52.6219,52.5354,52.5354,800.0
2006-10-06 12:00:00,72.87,72.92,72.85,72.85,3700.0,52.4994,52.5354,52.485,52.485,3700.0
2006-10-06 12:30:00,72.88,72.93,72.78,72.93,2000.0,52.5066,52.5426,52.4346,52.5426,2000.0
2006-10-06 13:00:00,72.92,72.92,72.92,72.92,500.0,52.5354,52.5354,52.5354,52.5354,500.0
2006-10-06 13:30:00,72.93,72.93,72.84,72.84,2200.0,52.5426,52.5426,52.4778,52.4778,2200.0
2006-10-06 14:00:00,73.02,73.02,73.01,73.01,600.0,52.6075,52.6075,52.6003,52.6003,600.0
2006-10-06 14:30:00,72.99,73.13,72.99,73.05,4500.0,52.5859,52.6867,52.5859,52.6291,4500.0
2006-10-06 15:00:00,73.05,73.07,72.97,73.01,1000.0,52.6291,52.6435,52.5715,52.6003,1000.0
2006-10-06 15:30:00,72.95,73.1,72.94,73.1,6600.0,52.557,52.6651,52.5498,52.6651,6600.0
2006-10-06 16:00:00,73.1,73.1,73.1,73.1,0.0,52.6651,52.6651,52.6651,52.6651,0.0
2006-10-09 09:30:00,73.06,73.06,72.91,72.91,12100.0,52.6363,52.6363,52.5282,52.5282,12100.0
2006-10-09 10:00:00,72.97,73.03,72.91,72.91,7700.0,52.5715,52.6147,52.5282,52.5282,7700.0
2006-10-09 10:30:00,72.95,73.05,72.95,73.05,500.0,52.557,52.6291,52.557,52.6291,500.0
2006-10-09 11:00:00,72.96,72.96,72.96,72.96,100.0,52.5643,52.5643,52.5643,52.5643,100.0
2006-10-09 11:30:00,73.07,73.17,73.07,73.17,200.0,52.6435,52.7155,52.6435,52.7155,200.0
2006-10-09 12:00:00,73.09,73.09,73.09,73.09,300.0,52.6579,52.6579,52.6579,52.6579,300.0
2006-10-09 12:30:00,73.15,73.18,73.11,73.11,1500.0,52.7011,52.7228,52.6723,52.6723,1500.0
2006-10-09 13:00:00,73.19,73.25,73.14,73.25,3000.0,52.73,52.7732,52.6939,52.7732,3000.0
2006-10-09 13:30:00,73.19,73.24,73.19,73.19,1200.0,52.73,52.766,52.73,52.73,1200.0
2006-10-09 14:00:00,73.17,73.21,73.14,73.21,5000.0,52.7155,52.7444,52.6939,52.7444,5000.0
2006-10-09 14:30:00,73.25,73.28,73.18,73.26,6500.0,52.7732,52.7948,52.7228,52.7804,6500.0
2006-10-09 15:00:00,73.2,73.26,73.11,73.15,8800.0,52.7372,52.7804,52.6723,52.7011,8800.0
2006-10-09 15:30:00,73.16,73.16,73.13,73.14,1200.0,52.7083,52.7083,52.6867,52.6939,1200.0
2006-10-09 16:00:00,73.18,73.18,73.18,73.18,800.0,52.7228,52.7228,52.7228,52.7228,800.0
2006-10-10 09:30:00,73.14,73.31,73.14,73.14,4700.0,52.6939,52.8164,52.6939,52.6939,4700.0
2006-10-10 10:00:00,73.14,73.18,73.12,73.15,3000.0,52.6939,52.7228,52.6795,52.7011,3000.0
2006-10-10 10:30:00,73.14,73.24,73.14,73.23,4000.0,52.6939,52.766,52.6939,52.7588,4000.0
2006-10-10 11:00:00,73.23,73.33,73.23,73.33,1500.0,52.7588,52.8308,52.7588,52.8308,1500.0
2006-10-10 11:30:00,73.37,73.37,73.24,73.28,3500.0,52.8596,52.8596,52.766,52.7948,3500.0
2006-10-10 12:00:00,73.27,73.33,73.21,73.24,14800.0,52.7876,52.8308,52.7444,52.766,14800.0
2006-10-10 12:30:00,73.14,73.18,73.12,73.16,6900.0,52.6939,52.7228,52.6795,52.7083,6900.0
2006-10-10 13:00:00,73.23,73.23,73.13,73.13,800.0,52.7588,52.7588,52.6867,52.6867,800.0
2006-10-10 13:30:00,73.14,73.16,73.08,73.08,3700.0,52.6939,52.7083,52.6507,52.6507,3700.0
2006-10-10 14:00:00,73.12,73.16,73.11,73.15,5600.0,52.6795,52.7083,52.6723,52.7011,5600.0
2006-10-10 14:30:00,73.15,73.26,73.15,73.24,6600.0,52.7011,52.7804,52.7011,52.766,6600.0
2006-10-10 15:00:00,73.29,73.3,73.17,73.29,4100.0,52.802,52.8092,52.7155,52.802,4100.0
2006-10-10 15:30:00,73.3,73.34,73.25,73.32,3000.0,52.8092,52.838,52.7732,52.8236,3000.0
2006-10-10 16:00:00,73.34,73.34,73.34,73.34,500.0,52.838,52.838,52.838,52.838,500.0
2006-10-11 09:30:00,73.09,73.09,73.03,73.03,600.0,52.6579,52.6579,52.6147,52.6147,600.0
2006-10-11 10:00:00,73.07,73.14,73.05,73.11,9800.0,52.6435,52.6939,52.6291,52.6723,9800.0
2006-10-11 10:30:00,73.1,73.18,73.1,73.15,1700.0,52.6651,52.7228,52.6651,52.7011,1700.0
2006-10-11 11:00:00,73.15,73.2,73.11,73.11,29800.0,52.7011,52.7372,52.6723,52.6723,29800.0
2006-10-11 11:30:00,73.11,73.25,73.11,73.2,4000.0,52.6723,52.7732,52.6723,52.7372,4000.0
2006-10-11 12:00:00,73.25,73.25,73.17,73.17,700.0,52.7732,52.7732,52.7155,52.7155,700.0
2006-10-11 12:30:00,73.23,73.3,73.18,73.3,600.0,52.7588,52.8092,52.7228,52.8092,600.0
2006-10-11 13:00:00,73.31,73.39,73.31,73.38,1400.0,52.8164,52.874,52.8164,52.8668,1400.0
2006-10-11 13:30:00,73.24,73.31,73.24,73.24,2500.0,52.766,52.8164,52.766,52.766,2500.0
2006-10-11 14:00:00,73.22,73.22,73.05,73.08,2300.0,52.7516,52.7516,52.6291,52.6507,2300.0
2006-10-11 14:30:00,73.1,73.1,72.8,73.01,16600.0,52.6651,52.6651,52.449,52.6003,16600.0
2006-10-11 15:00:00,73.0,73.14,72.97,73.06,16000.0,52.5931,52.6939,52.5715,52.6363,16000.0
2006-10-11 15:30:00,73.1,73.16,73.07,73.14,1600.0,52.6651,52.7083,52.6435,52.6939,1600.0
2006-10-11 16:00:00,73.15,73.17,73.15,73.17,200.0,52.7011,52.7155,52.7011,52.7155,200.0
2006-10-12 09:30:00,73.44,73.44,73.36,73.36,7500.0,52.9101,52.9101,52.8524,52.8524,7500.0
2006-10-12 10:00:00,73.43,73.5,73.4,73.5,6300.0,52.9029,52.9533,52.8813,52.9533,6300.0
2006-10-12 10:30:00,73.42,73.55,73.42,73.55,3800.0,52.8957,52.9893,52.8957,52.9893,3800.0
2006-10-12 11:00:00,73.44,73.64,73.44,73.64,2900.0,52.9101,53.0542,52.9101,53.0542,2900.0
2006-10-12 11:30:00,73.58,73.62,73.58,73.62,12200.0,53.0109,53.0398,53.0109,53.0398,12200.0
2006-10-12 12:00:00,73.57,73.62,73.56,73.58,8900.0,53.0037,53.0398,52.9965,53.0109,8900.0
2006-10-12 12:30:00,73.58,73.6,73.56,73.56,1100.0,53.0109,53.0253,52.9965,52.9965,1100.0
2006-10-12 13:00:00,73.59,73.6,73.54,73.54,10700.0,53.0181,53.0253,52.9821,52.9821,10700.0
2006-10-12 13:30:00,73.58,73.59,73.52,73.59,9300.0,53.0109,53.0181,52.9677,53.0181,9300.0
2006-10-12 14:00:00,73.64,73.71,73.6,73.68,7800.0,53.0542,53.1046,53.0253,53.083,7800.0
2006-10-12 14:30:00,73.72,73.72,73.69,73.72,1400.0,53.1118,53.1118,53.0902,53.1118,1400.0
2006-10-12 15:00:00,73.71,73.91,73.71,73.9,7900.0,53.1046,53.2487,53.1046,53.2415,7900.0
2006-10-12 15:30:00,73.84,73.87,73.83,73.83,3900.0,53.1982,53.2199,53.191,53.191,3900.0
2006-10-12 16:00:00,73.83,73.83,73.83,73.83,0.0,53.191,53.191,53.191,53.191,0.0
2006-10-13 09:30:00,73.85,73.86,73.8,73.8,7500.0,53.2055,53.2127,53.1694,53.1694,7500.0
2006-10-13 10:00:00,73.76,73.83,73.71,73.81,5800.0,53.1406,53.191,53.1046,53.1766,5800.0
2006-10-13 10:30:00,73.84,73.86,73.78,73.8,2100.0,53.1982,53.2127,53.155,53.1694,2100.0
2006-10-13 11:00:00,73.86,73.86,73.79,73.79,1700.0,53.2127,53.2127,53.1622,53.1622,1700.0
2006-10-13 11:30:00,73.8,73.87,73.75,73.87,6300.0,53.1694,53.2199,53.1334,53.2199,6300.0
2006-10-13 12:00:00,73.87,73.94,73.82,73.92,1800.0,53.2199,53.2703,53.1838,53.2559,1800.0
2006-10-13 12:30:00,73.95,74.0,73.95,74.0,4700.0,53.2775,53.3135,53.2775,53.3135,4700.0
2006-10-13 13:00:00,73.92,74.01,73.88,74.01,1400.0,53.2559,53.3207,53.2271,53.3207,1400.0
2006-10-13 13:30:00,74.0,74.09,74.0,74.06,4400.0,53.3135,53.3784,53.3135,53.3567,4400.0
2006-10-13 14:00:00,74.02,74.05,74.01,74.05,14500.0,53.3279,53.3495,53.3207,53.3495,14500.0
2006-10-13 14:30:00,73.89,73.93,73.89,73.92,500.0,53.2343,53.2631,53.2343,53.2559,500.0
2006-10-13 15:00:00,73.93,73.99,73.89,73.99,1600.0,53.2631,53.3063,53.2343,53.3063,1600.0
2006-10-13 15:30:00,73.99,74.02,73.91,73.99,6100.0,53.3063,53.3279,53.2487,53.3063,6100.0
2006-10-13 16:00:00,73.99,73.99,73.99,73.99,3500.0,53.3063,53.3063,53.3063,53.3063,3500.0
2006-10-16 09:30:00,74.02,74.06,73.9,74.01,4000.0,53.3279,53.3567,53.2415,53.3207,4000.0
2006-10-16 10:00:00,74.11,74.15,74.11,74.14,600.0,53.3928,53.4216,53.3928,53.4144,600.0
2006-10-16 10:30:00,74.14,74.15,74.05,74.09,1400.0,53.4144,53.4216,53.3495,53.3784,1400.0
2006-10-16 11:00:00,74.08,74.12,74.08,74.11,5800.0,53.3712,53.4,53.3712,53.3928,5800.0
2006-10-16 11:30:00,74.07,74.14,74.06,74.06,1400.0,53.364,53.4144,53.3567,53.3567,1400.0
2006-10-16 12:00:00,74.12,74.12,74.06,74.11,2500.0,53.4,53.4,53.3567,53.3928,2500.0
2006-10-16 12:30:00,74.11,74.13,74.07,74.07,3000.0,53.3928,53.4072,53.364,53.364,3000.0
2006-10-16 13:00:00,74.12,74.18,74.08,74.16,2500.0,53.4,53.4432,53.3712,53.4288,2500.0
2006-10-16 13:30:00,74.19,74.24,74.19,74.23,4400.0,53.4504,53.4864,53.4504,53.4792,4400.0
2006-10-16 14:00:00,74.23,74.23,74.15,74.23,31900.0,53.4792,53.4792,53.4216,53.4792,31900.0
2006-10-16 14:30:00,74.19,74.24,74.17,74.24,23100.0,53.4504,53.4864,53.436,53.4864,23100.0
2006-10-16 15:00:00,74.17,74.24,74.17,74.2,10100.0,53.436,53.4864,53.436,53.4576,10100.0
2006-10-16 15:30:00,74.28,74.29,74.21,74.22,3400.0,53.5152,53.5225,53.4648,53.472,3400.0
2006-10-16 16:00:00,74.22,74.22,74.22,74.22,5000.0,53.472,53.472,53.472,53.472,5000.0
2006-10-17 09:30:00,73.91,73.93,73.74,73.74,17000.0,53.2487,53.2631,53.1262,53.1262,17000.0
2006-10-17 10:00:00,73.79,73.83,73.7,73.75,2500.0,53.1622,53.191,53.0974,53.1334,2500.0
2006-10-17 10:30:00,73.75,73.8,73.69,73.76,9200.0,53.1334,53.1694,53.0902,53.1406,9200.0
2006-10-17 11:00:00,73.71,73.71,73.55,73.61,14200.0,53.1046,53.1046,52.9893,53.0325,14200.0
2006-10-17 11:30:00,73.55,73.63,73.54,73.57,19100.0,52.9893,53.047,52.9821,53.0037,19100.0
2006-10-17 12:00:00,73.57,73.75,73.57,73.75,7900.0,53.0037,53.1334,53.0037,53.1334,7900.0
2006-10-17 12:30:00,73.74,73.76,73.7,73.7,5300.0,53.1262,53.1406,53.0974,53.0974,5300.0
2006-10-17 13:00:00,73.71,73.83,73.71,73.77,10300.0,53.1046,53.191,53.1046,53.1478,10300.0
2006-10-17 13:30:00,73.77,73.88,73.71,73.82,7600.0,53.1478,53.2271,53.1046,53.1838,7600.0
2006-10-17 14:00:00,73.89,73.89,73.76,73.77,11500.0,53.2343,53.2343,53.1406,53.1478,11500.0
2006-10-17 14:30:00,73.81,73.9,73.77,73.87,11700.0,53.1766,53.2415,53.1478,53.2199,11700.0
2006-10-17 15:00:00,73.93,74.04,73.93,74.04,21700.0,53.2631,53.3423,53.2631,53.3423,21700.0
2006-10-17 15:30:00,73.98,73.98,73.9,73.96,3900.0,53.2991,53.2991,53.2415,53.2847,3900.0
2006-10-17 16:00:00,73.96,73.96,73.96,73.96,0.0,53.2847,53.2847,53.2847,53.2847,0.0
2006-10-18 09:30:00,74.44,74.47,74.26,74.26,69100.0,53.6305,53.6521,53.5008,53.5008,69100.0
2006-10-18 10:00:00,74.2,74.27,74.01,74.12,27800.0,53.4576,53.508,53.3207,53.4,27800.0
2006-10-18 10:30:00,74.06,74.06,73.95,74.0,4500.0,53.3567,53.3567,53.2775,53.3135,4500.0
2006-10-18 11:00:00,74.03,74.14,74.03,74.06,3300.0,53.3351,53.4144,53.3351,53.3567,3300.0
2006-10-18 11:30:00,74.05,74.17,74.05,74.17,800.0,53.3495,53.436,53.3495,53.436,800.0
2006-10-18 12:00:00,74.14,74.14,74.07,74.08,1000.0,53.4144,53.4144,53.364,53.3712,1000.0
2006-10-18 12:30:00,74.13,74.13,74.02,74.06,2900.0,53.4072,53.4072,53.3279,53.3567,2900.0
2006-10-18 13:00:00,74.04,74.04,73.8,73.84,41600.0,53.3423,53.3423,53.1694,53.1982,41600.0
2006-10-18 13:30:00,73.8,73.85,73.8,73.85,1000.0,53.1694,53.2055,53.1694,53.2055,1000.0
2006-10-18 14:00:00,73.85,74.06,73.81,74.06,7200.0,53.2055,53.3567,53.1766,53.3567,7200.0
2006-10-18 14:30:00,74.0,74.08,73.98,74.02,5700.0,53.3135,53.3712,53.2991,53.3279,5700.0
2006-10-18 15:00:00,73.98,74.01,73.91,73.93,4100.0,53.2991,53.3207,53.2487,53.2631,4100.0
2006-10-18 15:30:00,73.95,74.03,73.95,73.99,12300.0,53.2775,53.3351,53.2775,53.3063,12300.0
2006-10-18 16:00:00,74.06,74.06,74.06,74.06,100.0,53.3567,53.3567,53.3567,53.3567,100.0
2006-10-19 09:30:00,73.81,74.0,73.81,73.94,7500.0,53.1766,53.3135,53.1766,53.2703,7500.0
2006-10-19 10:00:00,73.97,74.14,73.97,74.14,8100.0,53.2919,53.4144,53.2919,53.4144,8100.0
2006-10-19 10:30:00,74.09,74.09,74.04,74.07,7600.0,53.3784,53.3784,53.3423,53.364,7600.0
2006-10-19 11:00:00,74.04,74.04,73.96,73.96,6200.0,53.3423,53.3423,53.2847,53.2847,6200.0
2006-10-19 11:30:00,73.97,74.0,73.95,73.95,6800.0,53.2919,53.3135,53.2775,53.2775,6800.0
2006-10-19 12:00:00,73.97,74.01,73.97,73.97,30900.0,53.2919,53.3207,53.2919,53.2919,30900.0
2006-10-19 12:30:00,73.96,74.0,73.87,73.9,43400.0,53.2847,53.3135,53.2199,53.2415,43400.0
2006-10-19 13:00:00,74.0,74.0,74.0,74.0,1000.0,53.3135,53.3135,53.3135,53.3135,1000.0
2006-10-19 13:30:00,73.97,74.03,73.96,73.99,3000.0,53.2919,53.3351,53.2847,53.3063,3000.0
2006-10-19 14:00:00,73.99,74.01,73.96,74.01,3600.0,53.3063,53.3207,53.2847,53.3207,3600.0
2006-10-19 14:30:00,74.04,74.06,73.99,74.0,2500.0,53.3423,53.3567,53.3063,53.3135,2500.0
2006-10-19 15:00:00,74.02,74.02,73.96,73.98,6400.0,53.3279,53.3279,53.2847,53.2991,6400.0
2006-10-19 15:30:00,74.06,74.12,74.02,74.12,6300.0,53.3567,53.4,53.3279,53.4,6300.0
2006-10-19 16:00:00,74.04,74.04,74.04,74.04,600.0,53.3423,53.3423,53.3423,53.3423,600.0
2006-10-20 09:30:00,74.07,74.2,73.91,73.91,6900.0,53.364,53.4576,53.2487,53.2487,6900.0
2006-10-20 10:00:00,73.93,73.97,73.83,73.94,2600.0,53.2631,53.2919,53.191,53.2703,2600.0
2006-10-20 10:30:00,73.92,73.96,73.83,73.95,17500.0,53.2559,53.2847,53.191,53.2775,17500.0
2006-10-20 11:00:00,73.96,73.98,73.94,73.97,12100.0,53.2847,53.2991,53.2703,53.2919,12100.0
2006-10-20 11:30:00,73.97,74.02,73.95,73.95,55600.0,53.2919,53.3279,53.2775,53.2775,55600.0
2006-10-20 12:00:00,73.95,74.01,73.91,74.01,12000.0,53.2775,53.3207,53.2487,53.3207,12000.0
2006-10-20 12:30:00,74.04,74.07,74.02,74.05,3200.0,53.3423,53.364,53.3279,53.3495,3200.0
2006-10-20 13:00:00,74.05,74.05,74.05,74.05,700.0,53.3495,53.3495,53.3495,53.3495,700.0
2006-10-20 13:30:00,74.06,74.06,73.97,73.97,9800.0,53.3567,53.3567,53.2919,53.2919,9800.0
2006-10-20 14:00:00,73.98,73.99,73.96,73.98,8500.0,53.2991,53.3063,53.2847,53.2991,8500.0
2006-10-20 14:30:00,73.96,74.04,73.95,74.03,21900.0,53.2847,53.3423,53.2775,53.3351,21900.0
2006-10-20 15:00:00,74.02,74.09,74.0,74.07,6100.0,53.3279,53.3784,53.3135,53.364,6100.0
2006-10-20 15:30:00,74.08,74.11,74.06,74.1,12700.0,53.3712,53.3928,53.3567,53.3856,12700.0
2006-10-20 16:00:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-10-23 09:30:00,73.99,74.09,73.88,74.07,12100.0,53.3063,53.3784,53.2271,53.364,12100.0
2006-10-23 10:00:00,74.12,74.47,74.12,74.47,12400.0,53.4,53.6521,53.4,53.6521,12400.0
2006-10-23 10:30:00,74.44,74.5,74.41,74.41,6300.0,53.6305,53.6737,53.6089,53.6089,6300.0
2006-10-23 11:00:00,74.43,74.59,74.43,74.53,22600.0,53.6233,53.7386,53.6233,53.6954,22600.0
2006-10-23 11:30:00,74.47,74.51,74.46,74.48,14100.0,53.6521,53.681,53.6449,53.6593,14100.0
2006-10-23 12:00:00,74.51,74.58,74.51,74.56,20800.0,53.681,53.7314,53.681,53.717,20800.0
2006-10-23 12:30:00,74.58,74.62,74.5,74.54,6000.0,53.7314,53.7602,53.6737,53.7026,6000.0
2006-10-23 13:00:00,74.49,74.54,74.49,74.52,11800.0,53.6665,53.7026,53.6665,53.6882,11800.0
2006-10-23 13:30:00,74.5,74.5,73.46,74.48,56800.0,53.6737,53.6737,52.9245,53.6593,56800.0
2006-10-23 14:00:00,74.47,74.47,74.32,74.36,67900.0,53.6521,53.6521,53.5441,53.5729,67900.0
2006-10-23 14:30:00,74.36,74.48,74.36,74.46,20000.0,53.5729,53.6593,53.5729,53.6449,20000.0
2006-10-23 15:00:00,74.46,74.59,74.46,74.5,23300.0,53.6449,53.7386,53.6449,53.6737,23300.0
2006-10-23 15:30:00,74.51,74.59,74.49,74.53,24200.0,53.681,53.7386,53.6665,53.6954,24200.0
2006-10-23 16:00:00,74.53,74.53,74.53,74.53,0.0,53.6954,53.6954,53.6954,53.6954,0.0
2006-10-24 09:30:00,74.37,74.54,74.33,74.51,48000.0,53.5801,53.7026,53.5513,53.681,48000.0
2006-10-24 10:00:00,74.47,74.49,74.36,74.44,9600.0,53.6521,53.6665,53.5729,53.6305,9600.0
2006-10-24 10:30:00,74.4,74.44,74.35,74.44,2900.0,53.6017,53.6305,53.5657,53.6305,2900.0
2006-10-24 11:00:00,74.46,74.48,74.41,74.46,11800.0,53.6449,53.6593,53.6089,53.6449,11800.0
2006-10-24 11:30:00,74.48,74.52,74.45,74.52,63500.0,53.6593,53.6882,53.6377,53.6882,63500.0
2006-10-24 12:00:00,74.48,74.54,74.46,74.46,5400.0,53.6593,53.7026,53.6449,53.6449,5400.0
2006-10-24 12:30:00,74.44,74.46,74.32,74.32,7100.0,53.6305,53.6449,53.5441,53.5441,7100.0
2006-10-24 13:00:00,74.33,74.41,74.33,74.38,6000.0,53.5513,53.6089,53.5513,53.5873,6000.0
2006-10-24 13:30:00,74.42,74.42,74.33,74.34,2900.0,53.6161,53.6161,53.5513,53.5585,2900.0
2006-10-24 14:00:00,74.36,74.47,74.36,74.47,27200.0,53.5729,53.6521,53.5729,53.6521,27200.0
2006-10-24 14:30:00,74.46,74.47,74.44,74.44,8200.0,53.6449,53.6521,53.6305,53.6305,8200.0
2006-10-24 15:00:00,74.46,74.58,74.46,74.52,4100.0,53.6449,53.7314,53.6449,53.6882,4100.0
2006-10-24 15:30:00,74.52,74.61,74.5,74.6,35000.0,53.6882,53.753,53.6737,53.7458,35000.0
2006-10-24 16:00:00,74.65,74.65,74.65,74.65,3000.0,53.7818,53.7818,53.7818,53.7818,3000.0
2006-10-25 09:30:00,74.61,74.65,74.5,74.65,11400.0,53.753,53.7818,53.6737,53.7818,11400.0
2006-10-25 10:00:00,74.61,74.75,74.59,74.71,5600.0,53.753,53.8539,53.7386,53.825,5600.0
2006-10-25 10:30:00,74.7,74.7,74.63,74.63,3000.0,53.8178,53.8178,53.7674,53.7674,3000.0
2006-10-25 11:00:00,74.64,74.7,74.63,74.63,11200.0,53.7746,53.8178,53.7674,53.7674,11200.0
2006-10-25 11:30:00,74.64,74.71,74.64,74.66,9800.0,53.7746,53.825,53.7746,53.789,9800.0
2006-10-25 12:00:00,74.69,74.69,74.58,74.58,26000.0,53.8106,53.8106,53.7314,53.7314,26000.0
2006-10-25 12:30:00,74.55,74.58,74.5,74.53,47800.0,53.7098,53.7314,53.6737,53.6954,47800.0
2006-10-25 13:00:00,74.53,74.62,74.53,74.59,22200.0,53.6954,53.7602,53.6954,53.7386,22200.0
2006-10-25 13:30:00,74.62,74.63,74.6,74.62,16300.0,53.7602,53.7674,53.7458,53.7602,16300.0
2006-10-25 14:00:00,74.63,74.87,74.58,74.6,21600.0,53.7674,53.9403,53.7314,53.7458,21600.0
2006-10-25 14:30:00,74.55,74.73,74.49,74.71,6400.0,53.7098,53.8395,53.6665,53.825,6400.0
2006-10-25 15:00:00,74.76,74.84,74.7,74.81,5500.0,53.8611,53.9187,53.8178,53.8971,5500.0
2006-10-25 15:30:00,74.76,74.9,74.76,74.81,15400.0,53.8611,53.9619,53.8611,53.8971,15400.0
2006-10-25 16:00:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-10-26 09:30:00,74.97,75.14,74.96,75.02,8300.0,54.0124,54.1348,54.0052,54.0484,8300.0
2006-10-26 10:00:00,75.01,75.01,74.8,74.8,1600.0,54.0412,54.0412,53.8899,53.8899,1600.0
2006-10-26 10:30:00,74.76,74.83,74.67,74.77,8700.0,53.8611,53.9115,53.7962,53.8683,8700.0
2006-10-26 11:00:00,74.71,74.8,74.7,74.79,20900.0,53.825,53.8899,53.8178,53.8827,20900.0
2006-10-26 11:30:00,74.82,74.85,74.77,74.83,10900.0,53.9043,53.9259,53.8683,53.9115,10900.0
2006-10-26 12:00:00,74.81,74.98,74.81,74.96,5600.0,53.8971,54.0196,53.8971,54.0052,5600.0
2006-10-26 12:30:00,74.93,75.01,74.87,74.99,6800.0,53.9835,54.0412,53.9403,54.0268,6800.0
2006-10-26 13:00:00,74.98,75.03,74.95,74.99,10200.0,54.0196,54.0556,53.998,54.0268,10200.0
2006-10-26 13:30:00,74.98,75.1,74.98,75.06,5500.0,54.0196,54.106,54.0196,54.0772,5500.0
2006-10-26 14:00:00,75.06,75.18,75.06,75.17,30000.0,54.0772,54.1637,54.0772,54.1565,30000.0
2006-10-26 14:30:00,75.17,75.23,75.11,75.23,18800.0,54.1565,54.1997,54.1132,54.1997,18800.0
2006-10-26 15:00:00,75.22,75.22,75.1,75.18,13400.0,54.1925,54.1925,54.106,54.1637,13400.0
2006-10-26 15:30:00,75.17,75.27,75.17,75.23,18000.0,54.1565,54.2285,54.1565,54.1997,18000.0
2006-10-26 16:00:00,75.2,75.2,75.2,75.2,1400.0,54.1781,54.1781,54.1781,54.1781,1400.0
2006-10-27 09:30:00,75.0,75.0,74.86,74.88,11000.0,54.034,54.034,53.9331,53.9475,11000.0
2006-10-27 10:00:00,74.9,75.01,74.88,74.91,4400.0,53.9619,54.0412,53.9475,53.9691,4400.0
2006-10-27 10:30:00,74.92,75.07,74.92,75.0,11400.0,53.9763,54.0844,53.9763,54.034,11400.0
2006-10-27 11:00:00,75.01,75.11,74.98,75.06,6300.0,54.0412,54.1132,54.0196,54.0772,6300.0
2006-10-27 11:30:00,75.06,75.11,75.01,75.07,21000.0,54.0772,54.1132,54.0412,54.0844,21000.0
2006-10-27 12:00:00,75.02,75.13,75.01,75.08,6800.0,54.0484,54.1276,54.0412,54.0916,6800.0
2006-10-27 12:30:00,75.1,75.15,75.06,75.06,12600.0,54.106,54.142,54.0772,54.0772,12600.0
2006-10-27 13:00:00,75.07,75.08,75.04,75.08,4500.0,54.0844,54.0916,54.0628,54.0916,4500.0
2006-10-27 13:30:00,74.97,74.98,74.79,74.85,14100.0,54.0124,54.0196,53.8827,53.9259,14100.0
2006-10-27 14:00:00,74.86,74.86,74.63,74.66,7200.0,53.9331,53.9331,53.7674,53.789,7200.0
2006-10-27 14:30:00,74.66,74.67,74.58,74.65,16700.0,53.789,53.7962,53.7314,53.7818,16700.0
2006-10-27 15:00:00,74.64,74.72,74.61,74.66,11300.0,53.7746,53.8322,53.753,53.789,11300.0
2006-10-27 15:30:00,74.66,74.67,74.54,74.64,18700.0,53.789,53.7962,53.7026,53.7746,18700.0
2006-10-27 16:00:00,74.68,74.68,74.68,74.68,100.0,53.8034,53.8034,53.8034,53.8034,100.0
2006-10-30 09:30:00,74.6,74.6,74.47,74.47,8500.0,53.7458,53.7458,53.6521,53.6521,8500.0
2006-10-30 10:00:00,74.49,74.51,74.41,74.44,2900.0,53.6665,53.681,53.6089,53.6305,2900.0
2006-10-30 10:30:00,74.51,74.6,74.51,74.53,6100.0,53.681,53.7458,53.681,53.6954,6100.0
2006-10-30 11:00:00,74.68,74.68,74.64,74.68,2400.0,53.8034,53.8034,53.7746,53.8034,2400.0
2006-10-30 11:30:00,74.71,74.71,74.61,74.64,1600.0,53.825,53.825,53.753,53.7746,1600.0
2006-10-30 12:00:00,74.63,74.63,74.54,74.58,700.0,53.7674,53.7674,53.7026,53.7314,700.0
2006-10-30 12:30:00,74.56,74.59,74.56,74.59,500.0,53.717,53.7386,53.717,53.7386,500.0
2006-10-30 13:00:00,74.65,74.72,74.59,74.72,9500.0,53.7818,53.8322,53.7386,53.8322,9500.0
2006-10-30 13:30:00,74.7,74.82,74.69,74.82,19500.0,53.8178,53.9043,53.8106,53.9043,19500.0
2006-10-30 14:00:00,74.82,74.84,74.75,74.77,5500.0,53.9043,53.9187,53.8539,53.8683,5500.0
2006-10-30 14:30:00,74.76,74.78,74.7,74.78,3800.0,53.8611,53.8755,53.8178,53.8755,3800.0
2006-10-30 15:00:00,74.77,74.79,74.63,74.64,9800.0,53.8683,53.8827,53.7674,53.7746,9800.0
2006-10-30 15:30:00,74.66,74.68,74.6,74.64,71400.0,53.789,53.8034,53.7458,53.7746,71400.0
2006-10-30 16:00:00,74.65,74.65,74.65,74.65,100.0,53.7818,53.7818,53.7818,53.7818,100.0
2006-10-31 09:30:00,74.8,74.86,74.69,74.71,15400.0,53.8899,53.9331,53.8106,53.825,15400.0
2006-10-31 10:00:00,74.67,74.7,74.54,74.57,50000.0,53.7962,53.8178,53.7026,53.7242,50000.0
2006-10-31 10:30:00,74.64,74.74,74.62,74.73,40400.0,53.7746,53.8467,53.7602,53.8395,40400.0
2006-10-31 11:00:00,74.78,74.79,74.67,74.67,24800.0,53.8755,53.8827,53.7962,53.7962,24800.0
2006-10-31 11:30:00,74.75,74.75,74.53,74.56,6800.0,53.8539,53.8539,53.6954,53.717,6800.0
2006-10-31 12:00:00,74.59,74.59,74.48,74.48,500.0,53.7386,53.7386,53.6593,53.6593,500.0
2006-10-31 12:30:00,74.47,74.47,74.4,74.45,3100.0,53.6521,53.6521,53.6017,53.6377,3100.0
2006-10-31 13:00:00,74.37,74.41,74.36,74.41,6300.0,53.5801,53.6089,53.5729,53.6089,6300.0
2006-10-31 13:30:00,74.41,74.52,74.41,74.49,2300.0,53.6089,53.6882,53.6089,53.6665,2300.0
2006-10-31 14:00:00,74.5,74.51,74.39,74.39,14800.0,53.6737,53.681,53.5945,53.5945,14800.0
2006-10-31 14:30:00,74.39,74.56,74.39,74.5,8500.0,53.5945,53.717,53.5945,53.6737,8500.0
2006-10-31 15:00:00,74.48,74.65,74.44,74.59,28000.0,53.6593,53.7818,53.6305,53.7386,28000.0
2006-10-31 15:30:00,74.61,74.77,74.54,74.6,13000.0,53.753,53.8683,53.7026,53.7458,13000.0
2006-10-31 16:00:00,74.6,74.6,74.56,74.59,49900.0,53.7458,53.7458,53.717,53.7386,49900.0
2006-11-01 09:30:00,74.81,74.89,74.77,74.77,15900.0,53.8971,53.9547,53.8683,53.8683,15900.0
2006-11-01 10:00:00,74.7,74.83,74.53,74.53,6900.0,53.8178,53.9115,53.6954,53.6954,6900.0
2006-11-01 10:30:00,74.54,74.7,74.54,74.67,11400.0,53.7026,53.8178,53.7026,53.7962,11400.0
2006-11-01 11:00:00,74.67,74.74,74.62,74.63,8100.0,53.7962,53.8467,53.7602,53.7674,8100.0
2006-11-01 11:30:00,74.6,74.6,74.39,74.41,6000.0,53.7458,53.7458,53.5945,53.6089,6000.0
2006-11-01 12:00:00,74.46,74.49,74.36,74.36,10500.0,53.6449,53.6665,53.5729,53.5729,10500.0
2006-11-01 12:30:00,74.35,74.37,74.29,74.33,18400.0,53.5657,53.5801,53.5225,53.5513,18400.0
2006-11-01 13:00:00,74.34,74.43,74.34,74.43,13700.0,53.5585,53.6233,53.5585,53.6233,13700.0
2006-11-01 13:30:00,74.42,74.43,74.42,74.43,500.0,53.6161,53.6233,53.6161,53.6233,500.0
2006-11-01 14:00:00,74.39,74.43,74.23,74.23,19700.0,53.5945,53.6233,53.4792,53.4792,19700.0
2006-11-01 14:30:00,74.3,74.3,74.19,74.19,11800.0,53.5297,53.5297,53.4504,53.4504,11800.0
2006-11-01 15:00:00,74.2,74.2,74.01,74.04,2400.0,53.4576,53.4576,53.3207,53.3423,2400.0
2006-11-01 15:30:00,74.02,74.09,73.99,74.09,7700.0,53.3279,53.3784,53.3063,53.3784,7700.0
2006-11-01 16:00:00,74.08,74.1,74.08,74.1,5800.0,53.3712,53.3856,53.3712,53.3856,5800.0
2006-11-02 09:30:00,73.87,73.95,73.8,73.83,27500.0,53.2199,53.2775,53.1694,53.191,27500.0
2006-11-02 10:00:00,73.84,73.95,73.84,73.93,11000.0,53.1982,53.2775,53.1982,53.2631,11000.0
2006-11-02 10:30:00,73.9,74.02,73.89,74.02,9400.0,53.2415,53.3279,53.2343,53.3279,9400.0
2006-11-02 11:00:00,74.02,74.12,73.98,74.04,12200.0,53.3279,53.4,53.2991,53.3423,12200.0
2006-11-02 11:30:00,74.01,74.04,73.92,73.92,5500.0,53.3207,53.3423,53.2559,53.2559,5500.0
2006-11-02 12:00:00,73.94,74.01,73.94,73.97,16900.0,53.2703,53.3207,53.2703,53.2919,16900.0
2006-11-02 12:30:00,74.02,74.02,73.89,73.92,11000.0,53.3279,53.3279,53.2343,53.2559,11000.0
2006-11-02 13:00:00,73.88,74.0,73.88,74.0,17200.0,53.2271,53.3135,53.2271,53.3135,17200.0
2006-11-02 13:30:00,73.98,74.04,73.97,74.01,16500.0,53.2991,53.3423,53.2919,53.3207,16500.0
2006-11-02 14:00:00,74.01,74.02,73.97,73.97,11700.0,53.3207,53.3279,53.2919,53.2919,11700.0
2006-11-02 14:30:00,73.98,74.02,73.9,73.93,31800.0,53.2991,53.3279,53.2415,53.2631,31800.0
2006-11-02 15:00:00,73.91,74.02,73.91,73.96,17600.0,53.2487,53.3279,53.2487,53.2847,17600.0
2006-11-02 15:30:00,73.98,74.08,73.96,73.99,90100.0,53.2991,53.3712,53.2847,53.3063,90100.0
2006-11-02 16:00:00,74.0,74.01,74.0,74.01,10000.0,53.3135,53.3207,53.3135,53.3207,10000.0
2006-11-03 09:30:00,74.3,74.3,74.08,74.16,10100.0,53.5297,53.5297,53.3712,53.4288,10100.0
2006-11-03 10:00:00,74.22,74.25,74.12,74.12,3900.0,53.472,53.4936,53.4,53.4,3900.0
2006-11-03 10:30:00,74.13,74.13,73.99,74.08,8100.0,53.4072,53.4072,53.3063,53.3712,8100.0
2006-11-03 11:00:00,74.09,74.09,73.88,73.9,32100.0,53.3784,53.3784,53.2271,53.2415,32100.0
2006-11-03 11:30:00,73.88,73.9,73.78,73.82,14400.0,53.2271,53.2415,53.155,53.1838,14400.0
2006-11-03 12:00:00,73.82,73.86,73.78,73.83,5800.0,53.1838,53.2127,53.155,53.191,5800.0
2006-11-03 12:30:00,73.84,73.87,73.8,73.8,2800.0,53.1982,53.2199,53.1694,53.1694,2800.0
2006-11-03 13:00:00,73.76,73.88,73.72,73.88,6000.0,53.1406,53.2271,53.1118,53.2271,6000.0
2006-11-03 13:30:00,73.89,73.9,73.82,73.87,3900.0,53.2343,53.2415,53.1838,53.2199,3900.0
2006-11-03 14:00:00,73.9,73.98,73.84,73.98,3000.0,53.2415,53.2991,53.1982,53.2991,3000.0
2006-11-03 14:30:00,73.97,74.05,73.97,74.05,3600.0,53.2919,53.3495,53.2919,53.3495,3600.0
2006-11-03 15:00:00,73.94,73.95,73.86,73.95,8600.0,53.2703,53.2775,53.2127,53.2775,8600.0
2006-11-03 15:30:00,73.92,74.01,73.91,73.94,6000.0,53.2559,53.3207,53.2487,53.2703,6000.0
2006-11-03 16:00:00,73.94,73.94,73.94,73.94,100.0,53.2703,53.2703,53.2703,53.2703,100.0
2006-11-06 09:30:00,74.14,74.33,74.14,74.33,7600.0,53.4144,53.5513,53.4144,53.5513,7600.0
2006-11-06 10:00:00,74.33,74.58,74.33,74.5,11500.0,53.5513,53.7314,53.5513,53.6737,11500.0
2006-11-06 10:30:00,74.52,74.56,74.45,74.56,12900.0,53.6882,53.717,53.6377,53.717,12900.0
2006-11-06 11:00:00,74.55,74.6,74.52,74.57,17000.0,53.7098,53.7458,53.6882,53.7242,17000.0
2006-11-06 11:30:00,74.56,74.61,74.55,74.61,11900.0,53.717,53.753,53.7098,53.753,11900.0
2006-11-06 12:00:00,74.67,74.67,74.57,74.57,3200.0,53.7962,53.7962,53.7242,53.7242,3200.0
2006-11-06 12:30:00,74.62,74.64,74.57,74.64,1900.0,53.7602,53.7746,53.7242,53.7746,1900.0
2006-11-06 13:00:00,74.62,74.73,74.62,74.7,3000.0,53.7602,53.8395,53.7602,53.8178,3000.0
2006-11-06 13:30:00,74.7,74.7,74.61,74.63,5100.0,53.8178,53.8178,53.753,53.7674,5100.0
2006-11-06 14:00:00,74.71,74.74,74.7,74.74,4900.0,53.825,53.8467,53.8178,53.8467,4900.0
2006-11-06 14:30:00,74.76,74.76,74.69,74.76,3000.0,53.8611,53.8611,53.8106,53.8611,3000.0
2006-11-06 15:00:00,74.75,74.89,74.75,74.88,3700.0,53.8539,53.9547,53.8539,53.9475,3700.0
2006-11-06 15:30:00,74.82,74.89,74.75,74.78,2900.0,53.9043,53.9547,53.8539,53.8755,2900.0
2006-11-06 16:00:00,74.79,74.79,74.79,74.79,300.0,53.8827,53.8827,53.8827,53.8827,300.0
2006-11-07 09:30:00,74.82,74.95,74.76,74.95,14100.0,53.9043,53.998,53.8611,53.998,14100.0
2006-11-07 10:00:00,74.94,75.18,74.9,75.13,19300.0,53.9907,54.1637,53.9619,54.1276,19300.0
2006-11-07 10:30:00,75.15,75.2,75.05,75.05,12900.0,54.142,54.1781,54.07,54.07,12900.0
2006-11-07 11:00:00,75.07,75.19,75.05,75.17,35700.0,54.0844,54.1709,54.07,54.1565,35700.0
2006-11-07 11:30:00,75.17,75.17,75.06,75.11,7900.0,54.1565,54.1565,54.0772,54.1132,7900.0
2006-11-07 12:00:00,75.11,75.18,75.1,75.13,15900.0,54.1132,54.1637,54.106,54.1276,15900.0
2006-11-07 12:30:00,75.14,75.22,75.11,75.21,51700.0,54.1348,54.1925,54.1132,54.1853,51700.0
2006-11-07 13:00:00,75.21,75.21,75.08,75.09,34100.0,54.1853,54.1853,54.0916,54.0988,34100.0
2006-11-07 13:30:00,75.13,75.18,75.1,75.11,48900.0,54.1276,54.1637,54.106,54.1132,48900.0
2006-11-07 14:00:00,75.13,75.13,74.92,74.92,24100.0,54.1276,54.1276,53.9763,53.9763,24100.0
2006-11-07 14:30:00,74.94,75.1,74.93,75.07,14500.0,53.9907,54.106,53.9835,54.0844,14500.0
2006-11-07 15:00:00,75.07,75.12,74.95,75.02,11400.0,54.0844,54.1204,53.998,54.0484,11400.0
2006-11-07 15:30:00,75.01,75.09,74.9,74.96,17400.0,54.0412,54.0988,53.9619,54.0052,17400.0
2006-11-07 16:00:00,74.96,74.96,74.96,74.96,0.0,54.0052,54.0052,54.0052,54.0052,0.0
2006-11-08 09:30:00,74.73,74.81,74.59,74.77,33600.0,53.8395,53.8971,53.7386,53.8683,33600.0
2006-11-08 10:00:00,74.74,74.87,74.74,74.78,11300.0,53.8467,53.9403,53.8467,53.8755,11300.0
2006-11-08 10:30:00,74.77,74.98,74.77,74.98,6900.0,53.8683,54.0196,53.8683,54.0196,6900.0
2006-11-08 11:00:00,74.92,74.92,74.84,74.92,3100.0,53.9763,53.9763,53.9187,53.9763,3100.0
2006-11-08 11:30:00,74.92,74.92,74.86,74.88,1300.0,53.9763,53.9763,53.9331,53.9475,1300.0
2006-11-08 12:00:00,74.92,74.93,74.85,74.85,3000.0,53.9763,53.9835,53.9259,53.9259,3000.0
2006-11-08 12:30:00,74.78,74.94,74.75,74.88,24700.0,53.8755,53.9907,53.8539,53.9475,24700.0
2006-11-08 13:00:00,74.9,74.9,74.78,74.85,2400.0,53.9619,53.9619,53.8755,53.9259,2400.0
2006-11-08 13:30:00,74.87,75.01,74.84,75.01,3200.0,53.9403,54.0412,53.9187,54.0412,3200.0
2006-11-08 14:00:00,74.94,75.22,74.94,75.2,3200.0,53.9907,54.1925,53.9907,54.1781,3200.0
2006-11-08 14:30:00,75.18,75.3,75.17,75.22,31600.0,54.1637,54.2501,54.1565,54.1925,31600.0
2006-11-08 15:00:00,75.22,75.24,75.12,75.2,22000.0,54.1925,54.2069,54.1204,54.1781,22000.0
2006-11-08 15:30:00,75.19,75.19,75.03,75.17,9100.0,54.1709,54.1709,54.0556,54.1565,9100.0
2006-11-08 16:00:00,75.17,75.17,75.17,75.17,0.0,54.1565,54.1565,54.1565,54.1565,0.0
2006-11-09 09:30:00,75.3,75.3,75.14,75.19,52900.0,54.2501,54.2501,54.1348,54.1709,52900.0
2006-11-09 10:00:00,75.2,75.2,75.04,75.08,4100.0,54.1781,54.1781,54.0628,54.0916,4100.0
2006-11-09 10:30:00,75.1,75.17,75.08,75.16,3600.0,54.106,54.1565,54.0916,54.1492,3600.0
2006-11-09 11:00:00,75.2,75.25,75.17,75.17,4900.0,54.1781,54.2141,54.1565,54.1565,4900.0
2006-11-09 11:30:00,75.23,75.24,75.12,75.13,5100.0,54.1997,54.2069,54.1204,54.1276,5100.0
2006-11-09 12:00:00,75.14,75.18,75.07,75.16,5800.0,54.1348,54.1637,54.0844,54.1492,5800.0
2006-11-09 12:30:00,75.2,75.2,75.13,75.14,7100.0,54.1781,54.1781,54.1276,54.1348,7100.0
2006-11-09 13:00:00,75.05,75.08,75.01,75.01,6300.0,54.07,54.0916,54.0412,54.0412,6300.0
2006-11-09 13:30:00,75.0,75.07,75.0,75.02,5000.0,54.034,54.0844,54.034,54.0484,5000.0
2006-11-09 14:00:00,74.99,75.05,74.9,74.91,4100.0,54.0268,54.07,53.9619,53.9691,4100.0
2006-11-09 14:30:00,74.92,74.94,74.79,74.87,17900.0,53.9763,53.9907,53.8827,53.9403,17900.0
2006-11-09 15:00:00,74.85,74.85,74.68,74.8,6900.0,53.9259,53.9259,53.8034,53.8899,6900.0
2006-11-09 15:30:00,74.82,74.83,74.71,74.79,10600.0,53.9043,53.9115,53.825,53.8827,10600.0
2006-11-09 16:00:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-10 09:30:00,74.85,74.86,74.76,74.86,13400.0,53.9259,53.9331,53.8611,53.9331,13400.0
2006-11-10 10:00:00,74.89,74.91,74.81,74.81,3200.0,53.9547,53.9691,53.8971,53.8971,3200.0
2006-11-10 10:30:00,74.77,74.84,74.76,74.83,5700.0,53.8683,53.9187,53.8611,53.9115,5700.0
2006-11-10 11:00:00,74.79,74.79,74.72,74.78,12200.0,53.8827,53.8827,53.8322,53.8755,12200.0
2006-11-10 11:30:00,74.77,74.84,74.72,74.72,2700.0,53.8683,53.9187,53.8322,53.8322,2700.0
2006-11-10 12:00:00,74.76,74.83,74.76,74.79,3100.0,53.8611,53.9115,53.8611,53.8827,3100.0
2006-11-10 12:30:00,74.8,74.82,74.78,74.8,3600.0,53.8899,53.9043,53.8755,53.8899,3600.0
2006-11-10 13:00:00,74.78,74.79,74.73,74.73,5100.0,53.8755,53.8827,53.8395,53.8395,5100.0
2006-11-10 13:30:00,74.72,74.72,74.64,74.71,2500.0,53.8322,53.8322,53.7746,53.825,2500.0
2006-11-10 14:00:00,74.72,74.82,74.71,74.78,2700.0,53.8322,53.9043,53.825,53.8755,2700.0
2006-11-10 14:30:00,74.77,74.87,74.77,74.87,600.0,53.8683,53.9403,53.8683,53.9403,600.0
2006-11-10 15:00:00,74.82,74.86,74.8,74.82,3600.0,53.9043,53.9331,53.8899,53.9043,3600.0
2006-11-10 15:30:00,74.89,74.95,74.84,74.95,3500.0,53.9547,53.998,53.9187,53.998,3500.0
2006-11-10 16:00:00,74.95,74.95,74.95,74.95,0.0,53.998,53.998,53.998,53.998,0.0
2006-11-13 09:30:00,74.93,75.0,74.85,75.0,10100.0,53.9835,54.034,53.9259,54.034,10100.0
2006-11-13 10:00:00,75.17,75.31,75.17,75.28,2200.0,54.1565,54.2573,54.1565,54.2357,2200.0
2006-11-13 10:30:00,75.26,75.28,75.23,75.24,5300.0,54.2213,54.2357,54.1997,54.2069,5300.0
2006-11-13 11:00:00,75.24,75.28,75.23,75.24,18200.0,54.2069,54.2357,54.1997,54.2069,18200.0
2006-11-13 11:30:00,75.2,75.23,75.16,75.23,11400.0,54.1781,54.1997,54.1492,54.1997,11400.0
2006-11-13 12:00:00,75.2,75.22,75.17,75.22,4400.0,54.1781,54.1925,54.1565,54.1925,4400.0
2006-11-13 12:30:00,75.25,75.26,75.09,75.09,1200.0,54.2141,54.2213,54.0988,54.0988,1200.0
2006-11-13 13:00:00,75.09,75.14,75.09,75.14,3700.0,54.0988,54.1348,54.0988,54.1348,3700.0
2006-11-13 13:30:00,75.09,75.2,75.07,75.16,8000.0,54.0988,54.1781,54.0844,54.1492,8000.0
2006-11-13 14:00:00,75.16,75.19,75.12,75.18,5200.0,54.1492,54.1709,54.1204,54.1637,5200.0
2006-11-13 14:30:00,75.22,75.25,75.2,75.24,6700.0,54.1925,54.2141,54.1781,54.2069,6700.0
2006-11-13 15:00:00,75.22,75.22,75.16,75.18,4400.0,54.1925,54.1925,54.1492,54.1637,4400.0
2006-11-13 15:30:00,75.15,75.2,75.1,75.12,13700.0,54.142,54.1781,54.106,54.1204,13700.0
2006-11-13 16:00:00,75.16,75.16,75.16,75.16,500.0,54.1492,54.1492,54.1492,54.1492,500.0
2006-11-14 09:30:00,75.25,75.36,75.07,75.08,48400.0,54.2141,54.2933,54.0844,54.0916,48400.0
2006-11-14 10:00:00,75.1,75.18,74.86,74.86,9400.0,54.106,54.1637,53.9331,53.9331,9400.0
2006-11-14 10:30:00,74.86,74.95,74.86,74.94,10400.0,53.9331,53.998,53.9331,53.9907,10400.0
2006-11-14 11:00:00,74.94,75.0,74.9,75.0,10700.0,53.9907,54.034,53.9619,54.034,10700.0
2006-11-14 11:30:00,75.02,75.03,74.95,74.95,9100.0,54.0484,54.0556,53.998,53.998,9100.0
2006-11-14 12:00:00,74.96,74.97,74.88,74.96,15900.0,54.0052,54.0124,53.9475,54.0052,15900.0
2006-11-14 12:30:00,74.95,75.11,74.93,75.11,6800.0,53.998,54.1132,53.9835,54.1132,6800.0
2006-11-14 13:00:00,75.1,75.15,75.1,75.14,12900.0,54.106,54.142,54.106,54.1348,12900.0
2006-11-14 13:30:00,75.17,75.22,75.16,75.22,300.0,54.1565,54.1925,54.1492,54.1925,300.0
2006-11-14 14:00:00,75.16,75.23,75.13,75.13,5200.0,54.1492,54.1997,54.1276,54.1276,5200.0
2006-11-14 14:30:00,75.2,75.59,75.19,75.57,23000.0,54.1781,54.459,54.1709,54.4446,23000.0
2006-11-14 15:00:00,75.61,75.68,75.58,75.58,45000.0,54.4735,54.5239,54.4518,54.4518,45000.0
2006-11-14 15:30:00,75.58,75.68,75.58,75.61,10500.0,54.4518,54.5239,54.4518,54.4735,10500.0
2006-11-14 16:00:00,75.67,75.67,75.67,75.67,400.0,54.5167,54.5167,54.5167,54.5167,400.0
2006-11-15 09:30:00,75.58,75.85,75.58,75.85,36500.0,54.4518,54.6464,54.4518,54.6464,36500.0
2006-11-15 10:00:00,75.82,75.82,75.74,75.76,6500.0,54.6247,54.6247,54.5671,54.5815,6500.0
2006-11-15 10:30:00,75.75,75.81,75.72,75.78,10000.0,54.5743,54.6175,54.5527,54.5959,10000.0
2006-11-15 11:00:00,75.78,75.89,75.78,75.85,12900.0,54.5959,54.6752,54.5959,54.6464,12900.0
2006-11-15 11:30:00,75.85,75.87,75.81,75.84,7800.0,54.6464,54.6608,54.6175,54.6392,7800.0
2006-11-15 12:00:00,75.86,75.93,75.85,75.87,6700.0,54.6536,54.704,54.6464,54.6608,6700.0
2006-11-15 12:30:00,75.87,75.99,75.87,75.95,16500.0,54.6608,54.7472,54.6608,54.7184,16500.0
2006-11-15 13:00:00,75.93,75.95,75.92,75.93,6900.0,54.704,54.7184,54.6968,54.704,6900.0
2006-11-15 13:30:00,75.95,76.05,75.94,76.05,4500.0,54.7184,54.7905,54.7112,54.7905,4500.0
2006-11-15 14:00:00,76.01,76.13,75.94,76.0,28000.0,54.7616,54.8481,54.7112,54.7544,28000.0
2006-11-15 14:30:00,75.93,75.93,75.83,75.87,3900.0,54.704,54.704,54.632,54.6608,3900.0
2006-11-15 15:00:00,75.89,75.97,75.88,75.95,5900.0,54.6752,54.7328,54.668,54.7184,5900.0
2006-11-15 15:30:00,75.95,75.95,75.81,75.91,18200.0,54.7184,54.7184,54.6175,54.6896,18200.0
2006-11-15 16:00:00,75.91,75.91,75.91,75.91,0.0,54.6896,54.6896,54.6896,54.6896,0.0
2006-11-16 09:30:00,76.15,76.16,76.0,76.07,12500.0,54.8625,54.8697,54.7544,54.8049,12500.0
2006-11-16 10:00:00,76.08,76.11,76.01,76.08,9900.0,54.8121,54.8337,54.7616,54.8121,9900.0
2006-11-16 10:30:00,76.08,76.08,75.95,75.98,3000.0,54.8121,54.8121,54.7184,54.74,3000.0
2006-11-16 11:00:00,76.0,76.04,76.0,76.04,33100.0,54.7544,54.7832,54.7544,54.7832,33100.0
2006-11-16 11:30:00,76.07,76.11,76.01,76.01,34800.0,54.8049,54.8337,54.7616,54.7616,34800.0
2006-11-16 12:00:00,76.06,76.13,76.04,76.06,12100.0,54.7977,54.8481,54.7832,54.7977,12100.0
2006-11-16 12:30:00,76.06,76.08,76.03,76.04,3300.0,54.7977,54.8121,54.776,54.7832,3300.0
2006-11-16 13:00:00,76.06,76.09,76.06,76.09,4200.0,54.7977,54.8193,54.7977,54.8193,4200.0
2006-11-16 13:30:00,76.1,76.23,76.07,76.2,15100.0,54.8265,54.9201,54.8049,54.8985,15100.0
2006-11-16 14:00:00,76.16,76.17,76.06,76.09,3100.0,54.8697,54.8769,54.7977,54.8193,3100.0
2006-11-16 14:30:00,76.05,76.12,76.04,76.07,9000.0,54.7905,54.8409,54.7832,54.8049,9000.0
2006-11-16 15:00:00,76.07,76.16,76.07,76.12,3400.0,54.8049,54.8697,54.8049,54.8409,3400.0
2006-11-16 15:30:00,76.1,76.13,76.03,76.03,5400.0,54.8265,54.8481,54.776,54.776,5400.0
2006-11-16 16:00:00,76.03,76.09,76.03,76.09,900.0,54.776,54.8193,54.776,54.8193,900.0
2006-11-17 09:30:00,75.86,75.91,75.79,75.91,38800.0,54.6536,54.6896,54.6031,54.6896,38800.0
2006-11-17 10:00:00,75.89,75.91,75.82,75.86,11400.0,54.6752,54.6896,54.6247,54.6536,11400.0
2006-11-17 10:30:00,75.81,75.95,75.8,75.87,13200.0,54.6175,54.7184,54.6103,54.6608,13200.0
2006-11-17 11:00:00,75.88,75.9,75.8,75.88,15700.0,54.668,54.6824,54.6103,54.668,15700.0
2006-11-17 11:30:00,75.85,75.87,75.82,75.85,3300.0,54.6464,54.6608,54.6247,54.6464,3300.0
2006-11-17 12:00:00,75.87,76.01,75.87,76.01,5000.0,54.6608,54.7616,54.6608,54.7616,5000.0
2006-11-17 12:30:00,75.99,76.09,75.96,75.97,8800.0,54.7472,54.8193,54.7256,54.7328,8800.0
2006-11-17 13:00:00,75.97,75.99,75.96,75.99,2200.0,54.7328,54.7472,54.7256,54.7472,2200.0
2006-11-17 13:30:00,75.95,76.02,75.95,76.0,9400.0,54.7184,54.7688,54.7184,54.7544,9400.0
2006-11-17 14:00:00,75.94,75.98,75.91,75.98,9900.0,54.7112,54.74,54.6896,54.74,9900.0
2006-11-17 14:30:00,75.96,76.07,75.96,76.05,7500.0,54.7256,54.8049,54.7256,54.7905,7500.0
2006-11-17 15:00:00,76.03,76.07,75.96,75.98,9500.0,54.776,54.8049,54.7256,54.74,9500.0
2006-11-17 15:30:00,76.02,76.1,76.02,76.06,23300.0,54.7688,54.8265,54.7688,54.7977,23300.0
2006-11-17 16:00:00,76.1,76.1,76.1,76.1,100.0,54.8265,54.8265,54.8265,54.8265,100.0
2006-11-20 09:30:00,76.11,76.11,75.99,76.08,24500.0,54.8337,54.8337,54.7472,54.8121,24500.0
2006-11-20 10:00:00,76.09,76.18,76.02,76.15,39400.0,54.8193,54.8841,54.7688,54.8625,39400.0
2006-11-20 10:30:00,76.13,76.25,76.13,76.25,11300.0,54.8481,54.9345,54.8481,54.9345,11300.0
2006-11-20 11:00:00,76.25,76.28,76.17,76.23,8600.0,54.9345,54.9562,54.8769,54.9201,8600.0
2006-11-20 11:30:00,76.23,76.28,76.22,76.24,13300.0,54.9201,54.9562,54.9129,54.9273,13300.0
2006-11-20 12:00:00,76.25,76.27,76.22,76.22,10900.0,54.9345,54.949,54.9129,54.9129,10900.0
2006-11-20 12:30:00,76.18,76.23,76.18,76.23,5400.0,54.8841,54.9201,54.8841,54.9201,5400.0
2006-11-20 13:00:00,76.22,76.24,76.19,76.19,6300.0,54.9129,54.9273,54.8913,54.8913,6300.0
2006-11-20 13:30:00,76.22,76.24,76.19,76.19,9800.0,54.9129,54.9273,54.8913,54.8913,9800.0
2006-11-20 14:00:00,76.2,76.26,75.98,75.98,5600.0,54.8985,54.9417,54.74,54.74,5600.0
2006-11-20 14:30:00,76.02,76.07,75.99,76.04,4800.0,54.7688,54.8049,54.7472,54.7832,4800.0
2006-11-20 15:00:00,76.08,76.09,76.01,76.05,10400.0,54.8121,54.8193,54.7616,54.7905,10400.0
2006-11-20 15:30:00,76.03,76.13,76.03,76.08,7000.0,54.776,54.8481,54.776,54.8121,7000.0
2006-11-20 16:00:00,76.07,76.12,76.07,76.12,500.0,54.8049,54.8409,54.8049,54.8409,500.0
2006-11-21 09:30:00,76.21,76.25,76.13,76.13,10400.0,54.9057,54.9345,54.8481,54.8481,10400.0
2006-11-21 10:00:00,76.18,76.24,76.18,76.18,3300.0,54.8841,54.9273,54.8841,54.8841,3300.0
2006-11-21 10:30:00,76.15,76.16,76.11,76.15,5400.0,54.8625,54.8697,54.8337,54.8625,5400.0
2006-11-21 11:00:00,76.16,76.17,76.08,76.13,9000.0,54.8697,54.8769,54.8121,54.8481,9000.0
2006-11-21 11:30:00,76.14,76.16,76.12,76.15,8700.0,54.8553,54.8697,54.8409,54.8625,8700.0
2006-11-21 12:00:00,76.17,76.22,76.15,76.22,3900.0,54.8769,54.9129,54.8625,54.9129,3900.0
2006-11-21 12:30:00,76.23,76.24,76.22,76.22,3500.0,54.9201,54.9273,54.9129,54.9129,3500.0
2006-11-21 13:00:00,76.22,76.23,76.17,76.18,3800.0,54.9129,54.9201,54.8769,54.8841,3800.0
2006-11-21 13:30:00,76.2,76.27,76.19,76.21,16300.0,54.8985,54.949,54.8913,54.9057,16300.0
2006-11-21 14:00:00,76.21,76.22,76.16,76.19,9000.0,54.9057,54.9129,54.8697,54.8913,9000.0
2006-11-21 14:30:00,76.19,76.24,76.17,76.22,23500.0,54.8913,54.9273,54.8769,54.9129,23500.0
2006-11-21 15:00:00,76.2,76.25,76.19,76.22,8700.0,54.8985,54.9345,54.8913,54.9129,8700.0
2006-11-21 15:30:00,76.2,76.25,76.15,76.23,13400.0,54.8985,54.9345,54.8625,54.9201,13400.0
2006-11-21 16:00:00,76.23,76.23,76.23,76.23,4000.0,54.9201,54.9201,54.9201,54.9201,4000.0
2006-11-22 09:30:00,76.4,76.5,76.29,76.44,7400.0,55.0426,55.1147,54.9634,55.0714,7400.0
2006-11-22 10:00:00,76.4,76.4,76.24,76.26,33100.0,55.0426,55.0426,54.9273,54.9417,33100.0
2006-11-22 10:30:00,76.29,76.34,76.24,76.26,105400.0,54.9634,54.9994,54.9273,54.9417,105400.0
2006-11-22 11:00:00,76.28,76.36,76.26,76.32,75100.0,54.9562,55.0138,54.9417,54.985,75100.0
2006-11-22 11:30:00,76.35,76.38,76.32,76.32,8400.0,55.0066,55.0282,54.985,54.985,8400.0
2006-11-22 12:00:00,76.32,76.34,76.3,76.3,8400.0,54.985,54.9994,54.9706,54.9706,8400.0
2006-11-22 12:30:00,76.33,76.36,76.31,76.33,4300.0,54.9922,55.0138,54.9778,54.9922,4300.0
2006-11-22 13:00:00,76.31,76.36,76.3,76.32,5800.0,54.9778,55.0138,54.9706,54.985,5800.0
2006-11-22 13:30:00,76.32,76.34,76.31,76.34,2200.0,54.985,54.9994,54.9778,54.9994,2200.0
2006-11-22 14:00:00,76.31,76.37,76.31,76.37,7100.0,54.9778,55.021,54.9778,55.021,7100.0
2006-11-22 14:30:00,76.37,76.47,76.35,76.42,31800.0,55.021,55.093,55.0066,55.057,31800.0
2006-11-22 15:00:00,76.42,76.45,76.38,76.4,16900.0,55.057,55.0786,55.0282,55.0426,16900.0
2006-11-22 15:30:00,76.39,76.48,76.38,76.48,19400.0,55.0354,55.1002,55.0282,55.1002,19400.0
2006-11-22 16:00:00,76.48,76.48,76.48,76.48,0.0,55.1002,55.1002,55.1002,55.1002,0.0
2006-11-24 09:30:00,76.13,76.18,76.08,76.18,27500.0,54.8481,54.8841,54.8121,54.8841,27500.0
2006-11-24 10:00:00,76.23,76.27,76.18,76.26,2200.0,54.9201,54.949,54.8841,54.9417,2200.0
2006-11-24 10:30:00,76.31,76.38,76.31,76.38,1000.0,54.9778,55.0282,54.9778,55.0282,1000.0
2006-11-24 11:00:00,76.37,76.43,76.37,76.4,12100.0,55.021,55.0642,55.021,55.0426,12100.0
2006-11-24 11:30:00,76.31,76.32,76.31,76.32,1400.0,54.9778,54.985,54.9778,54.985,1400.0
2006-11-24 12:00:00,76.32,76.36,76.31,76.35,3200.0,54.985,55.0138,54.9778,55.0066,3200.0
2006-11-24 12:30:00,76.29,76.3,76.25,76.27,4400.0,54.9634,54.9706,54.9345,54.949,4400.0
2006-11-24 13:00:00,76.25,76.25,76.25,76.25,9400.0,54.9345,54.9345,54.9345,54.9345,9400.0
2006-11-24 13:30:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:00:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:30:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:00:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:30:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-27 09:30:00,76.25,76.25,75.9,75.9,96200.0,54.9345,54.9345,54.6824,54.6824,96200.0
2006-11-27 10:00:00,75.87,75.87,75.64,75.71,20700.0,54.6608,54.6608,54.4951,54.5455,20700.0
2006-11-27 10:30:00,75.7,75.73,75.61,75.71,12100.0,54.5383,54.5599,54.4735,54.5455,12100.0
2006-11-27 11:00:00,75.7,75.7,75.36,75.38,11600.0,54.5383,54.5383,54.2933,54.3077,11600.0
2006-11-27 11:30:00,75.4,75.48,75.39,75.41,8700.0,54.3222,54.3798,54.315,54.3294,8700.0
2006-11-27 12:00:00,75.38,75.46,75.38,75.44,2600.0,54.3077,54.3654,54.3077,54.351,2600.0
2006-11-27 12:30:00,75.42,75.42,75.25,75.25,42900.0,54.3366,54.3366,54.2141,54.2141,42900.0
2006-11-27 13:00:00,75.25,75.31,75.17,75.31,22000.0,54.2141,54.2573,54.1565,54.2573,22000.0
2006-11-27 13:30:00,75.31,75.35,75.21,75.31,95800.0,54.2573,54.2861,54.1853,54.2573,95800.0
2006-11-27 14:00:00,75.32,75.33,75.15,75.18,14700.0,54.2645,54.2717,54.142,54.1637,14700.0
2006-11-27 14:30:00,75.22,75.26,75.14,75.15,14700.0,54.1925,54.2213,54.1348,54.142,14700.0
2006-11-27 15:00:00,75.14,75.16,75.11,75.15,8400.0,54.1348,54.1492,54.1132,54.142,8400.0
2006-11-27 15:30:00,75.2,75.22,75.11,75.16,27500.0,54.1781,54.1925,54.1132,54.1492,27500.0
2006-11-27 16:00:00,75.09,75.11,75.09,75.11,2900.0,54.0988,54.1132,54.0988,54.1132,2900.0
2006-11-28 09:30:00,75.06,75.1,74.91,75.04,29000.0,54.0772,54.106,53.9691,54.0628,29000.0
2006-11-28 10:00:00,75.04,75.31,74.96,75.3,55700.0,54.0628,54.2573,54.0052,54.2501,55700.0
2006-11-28 10:30:00,75.29,75.39,75.25,75.28,29000.0,54.2429,54.315,54.2141,54.2357,29000.0
2006-11-28 11:00:00,75.35,75.37,75.27,75.27,37200.0,54.2861,54.3005,54.2285,54.2285,37200.0
2006-11-28 11:30:00,75.35,75.41,75.22,75.24,11100.0,54.2861,54.3294,54.1925,54.2069,11100.0
2006-11-28 12:00:00,75.25,75.33,75.22,75.31,4700.0,54.2141,54.2717,54.1925,54.2573,4700.0
2006-11-28 12:30:00,75.28,75.28,75.14,75.18,4200.0,54.2357,54.2357,54.1348,54.1637,4200.0
2006-11-28 13:00:00,75.19,75.36,75.09,75.09,4800.0,54.1709,54.2933,54.0988,54.0988,4800.0
2006-11-28 13:30:00,75.17,75.24,75.15,75.19,7300.0,54.1565,54.2069,54.142,54.1709,7300.0
2006-11-28 14:00:00,75.19,75.28,75.16,75.28,5600.0,54.1709,54.2357,54.1492,54.2357,5600.0
2006-11-28 14:30:00,75.29,75.31,75.25,75.29,3000.0,54.2429,54.2573,54.2141,54.2429,3000.0
2006-11-28 15:00:00,75.26,75.46,75.26,75.41,6100.0,54.2213,54.3654,54.2213,54.3294,6100.0
2006-11-28 15:30:00,75.39,75.47,75.39,75.4,31700.0,54.315,54.3726,54.315,54.3222,31700.0
2006-11-28 16:00:00,75.36,75.36,75.36,75.36,200.0,54.2933,54.2933,54.2933,54.2933,200.0
2006-11-29 09:30:00,75.7,75.85,75.68,75.79,17700.0,54.5383,54.6464,54.5239,54.6031,17700.0
2006-11-29 10:00:00,75.8,75.98,75.73,75.96,25300.0,54.6103,54.74,54.5599,54.7256,25300.0
2006-11-29 10:30:00,75.96,75.96,75.88,75.89,11900.0,54.7256,54.7256,54.668,54.6752,11900.0
2006-11-29 11:00:00,75.94,76.11,75.94,76.07,8400.0,54.7112,54.8337,54.7112,54.8049,8400.0
2006-11-29 11:30:00,76.07,76.08,76.02,76.05,7500.0,54.8049,54.8121,54.7688,54.7905,7500.0
2006-11-29 12:00:00,76.07,76.07,76.0,76.0,5600.0,54.8049,54.8049,54.7544,54.7544,5600.0
2006-11-29 12:30:00,75.97,76.05,75.97,76.0,63300.0,54.7328,54.7905,54.7328,54.7544,63300.0
2006-11-29 13:00:00,75.96,75.96,75.81,75.81,2700.0,54.7256,54.7256,54.6175,54.6175,2700.0
2006-11-29 13:30:00,75.72,75.87,75.71,75.85,4700.0,54.5527,54.6608,54.5455,54.6464,4700.0
2006-11-29 14:00:00,75.88,75.91,75.82,75.86,8200.0,54.668,54.6896,54.6247,54.6536,8200.0
2006-11-29 14:30:00,75.78,76.06,75.78,76.06,4000.0,54.5959,54.7977,54.5959,54.7977,4000.0
2006-11-29 15:00:00,76.06,76.15,76.06,76.08,3100.0,54.7977,54.8625,54.7977,54.8121,3100.0
2006-11-29 15:30:00,76.08,76.22,76.08,76.15,8300.0,54.8121,54.9129,54.8121,54.8625,8300.0
2006-11-29 16:00:00,76.12,76.16,76.12,76.16,3300.0,54.8409,54.8697,54.8409,54.8697,3300.0
2006-11-30 09:30:00,76.22,76.3,76.05,76.22,4900.0,54.9129,54.9706,54.7905,54.9129,4900.0
2006-11-30 10:00:00,76.21,76.21,75.86,75.92,33600.0,54.9057,54.9057,54.6536,54.6968,33600.0
2006-11-30 10:30:00,75.97,76.1,75.9,76.05,7200.0,54.7328,54.8265,54.6824,54.7905,7200.0
2006-11-30 11:00:00,76.04,76.08,75.88,75.96,16600.0,54.7832,54.8121,54.668,54.7256,16600.0
2006-11-30 11:30:00,75.98,75.98,75.88,75.95,19000.0,54.74,54.74,54.668,54.7184,19000.0
2006-11-30 12:00:00,75.96,76.06,75.96,76.06,8000.0,54.7256,54.7977,54.7256,54.7977,8000.0
2006-11-30 12:30:00,76.08,76.13,76.06,76.07,18800.0,54.8121,54.8481,54.7977,54.8049,18800.0
2006-11-30 13:00:00,76.07,76.33,76.06,76.33,6900.0,54.8049,54.9922,54.7977,54.9922,6900.0
2006-11-30 13:30:00,76.3,76.3,76.18,76.18,16700.0,54.9706,54.9706,54.8841,54.8841,16700.0
2006-11-30 14:00:00,76.1,76.26,76.1,76.26,16700.0,54.8265,54.9417,54.8265,54.9417,16700.0
2006-11-30 14:30:00,76.25,76.47,76.23,76.42,28400.0,54.9345,55.093,54.9201,55.057,28400.0
2006-11-30 15:00:00,76.46,76.47,76.36,76.45,132500.0,55.0858,55.093,55.0138,55.0786,132500.0
2006-11-30 15:30:00,76.48,76.48,76.2,76.2,29400.0,55.1002,55.1002,54.8985,54.8985,29400.0
2006-11-30 16:00:00,76.21,76.25,76.21,76.24,2700.0,54.9057,54.9345,54.9057,54.9273,2700.0
2006-12-01 09:30:00,76.3,76.33,76.21,76.23,30800.0,54.9706,54.9922,54.9057,54.9201,30800.0
2006-12-01 10:00:00,76.23,76.24,75.8,75.85,25200.0,54.9201,54.9273,54.6103,54.6464,25200.0
2006-12-01 10:30:00,75.83,75.83,75.72,75.75,6200.0,54.632,54.632,54.5527,54.5743,6200.0
2006-12-01 11:00:00,75.79,75.88,75.75,75.82,14600.0,54.6031,54.668,54.5743,54.6247,14600.0
2006-12-01 11:30:00,75.86,76.12,75.78,76.12,15000.0,54.6536,54.8409,54.5959,54.8409,15000.0
2006-12-01 12:00:00,76.13,76.14,75.92,75.97,13200.0,54.8481,54.8553,54.6968,54.7328,13200.0
2006-12-01 12:30:00,75.98,75.99,75.91,75.93,3600.0,54.74,54.7472,54.6896,54.704,3600.0
2006-12-01 13:00:00,75.81,75.89,75.74,75.8,13700.0,54.6175,54.6752,54.5671,54.6103,13700.0
2006-12-01 13:30:00,75.82,75.82,75.67,75.71,11100.0,54.6247,54.6247,54.5167,54.5455,11100.0
2006-12-01 14:00:00,75.81,75.81,75.6,75.66,9600.0,54.6175,54.6175,54.4662,54.5095,9600.0
2006-12-01 14:30:00,75.66,75.69,75.43,75.57,17300.0,54.5095,54.5311,54.3438,54.4446,17300.0
2006-12-01 15:00:00,75.58,75.81,75.55,75.79,8700.0,54.4518,54.6175,54.4302,54.6031,8700.0
2006-12-01 15:30:00,75.75,76.03,75.72,76.0,13000.0,54.5743,54.776,54.5527,54.7544,13000.0
2006-12-01 16:00:00,76.0,76.0,76.0,76.0,0.0,54.7544,54.7544,54.7544,54.7544,0.0
2006-12-04 09:30:00,76.11,76.34,76.11,76.29,28100.0,54.8337,54.9994,54.8337,54.9634,28100.0
2006-12-04 10:00:00,76.33,76.43,76.33,76.37,28600.0,54.9922,55.0642,54.9922,55.021,28600.0
2006-12-04 10:30:00,76.36,76.39,76.25,76.38,91500.0,55.0138,55.0354,54.9345,55.0282,91500.0
2006-12-04 11:00:00,76.36,76.6,76.25,76.58,33400.0,55.0138,55.1867,54.9345,55.1723,33400.0
2006-12-04 11:30:00,76.6,76.6,76.26,76.26,33200.0,55.1867,55.1867,54.9417,54.9417,33200.0
2006-12-04 12:00:00,76.51,76.55,76.25,76.55,14300.0,55.1219,55.1507,54.9345,55.1507,14300.0
2006-12-04 12:30:00,76.49,76.58,76.49,76.58,30600.0,55.1075,55.1723,55.1075,55.1723,30600.0
2006-12-04 13:00:00,76.58,76.64,76.58,76.62,4800.0,55.1723,55.2155,55.1723,55.2011,4800.0
2006-12-04 13:30:00,76.63,76.8,76.63,76.77,9300.0,55.2083,55.3308,55.2083,55.3092,9300.0
2006-12-04 14:00:00,76.77,76.8,76.7,76.7,15200.0,55.3092,55.3308,55.2587,55.2587,15200.0
2006-12-04 14:30:00,76.72,76.81,76.7,76.81,74500.0,55.2732,55.338,55.2587,55.338,74500.0
2006-12-04 15:00:00,76.83,76.83,76.7,76.7,82500.0,55.3524,55.3524,55.2587,55.2587,82500.0
2006-12-04 15:30:00,76.68,76.77,76.66,76.73,5200.0,55.2443,55.3092,55.2299,55.2804,5200.0
2006-12-04 16:00:00,76.75,76.76,76.75,76.76,1800.0,55.2948,55.302,55.2948,55.302,1800.0
2006-12-05 09:30:00,76.84,81.81,76.75,76.79,100800.0,55.3596,58.9403,55.2948,55.3236,100800.0
2006-12-05 10:00:00,76.84,77.06,76.83,76.9,70500.0,55.3596,55.5181,55.3524,55.4028,70500.0
2006-12-05 10:30:00,76.91,76.94,76.82,76.93,113800.0,55.41,55.4317,55.3452,55.4244,113800.0
2006-12-05 11:00:00,76.93,76.97,76.87,76.96,23900.0,55.4244,55.4533,55.3812,55.4461,23900.0
2006-12-05 11:30:00,76.97,77.04,76.91,76.91,35300.0,55.4533,55.5037,55.41,55.41,35300.0
2006-12-05 12:00:00,76.91,76.93,76.85,76.91,205500.0,55.41,55.4244,55.3668,55.41,205500.0
2006-12-05 12:30:00,76.91,76.99,76.87,76.93,6100.0,55.41,55.4677,55.3812,55.4244,6100.0
2006-12-05 13:00:00,76.96,77.0,76.91,76.92,6500.0,55.4461,55.4749,55.41,55.4172,6500.0
2006-12-05 13:30:00,76.93,76.99,76.93,76.95,3300.0,55.4244,55.4677,55.4244,55.4389,3300.0
2006-12-05 14:00:00,76.92,77.05,76.9,77.01,14400.0,55.4172,55.5109,55.4028,55.4821,14400.0
2006-12-05 14:30:00,77.02,77.07,77.01,77.03,6800.0,55.4893,55.5253,55.4821,55.4965,6800.0
2006-12-05 15:00:00,77.02,77.04,76.94,76.99,11800.0,55.4893,55.5037,55.4317,55.4677,11800.0
2006-12-05 15:30:00,76.98,77.06,76.94,77.04,25600.0,55.4605,55.5181,55.4317,55.5037,25600.0
2006-12-05 16:00:00,77.08,77.08,77.08,77.08,100.0,55.5325,55.5325,55.5325,55.5325,100.0
2006-12-06 09:30:00,77.1,77.1,76.89,76.91,62200.0,55.5469,55.5469,55.3956,55.41,62200.0
2006-12-06 10:00:00,76.9,77.05,76.85,77.03,17000.0,55.4028,55.5109,55.3668,55.4965,17000.0
2006-12-06 10:30:00,77.02,77.09,76.99,76.99,4000.0,55.4893,55.5397,55.4677,55.4677,4000.0
2006-12-06 11:00:00,76.99,77.11,76.98,77.08,16100.0,55.4677,55.5541,55.4605,55.5325,16100.0
2006-12-06 11:30:00,77.06,77.06,77.02,77.03,2700.0,55.5181,55.5181,55.4893,55.4965,2700.0
2006-12-06 12:00:00,77.0,77.05,76.98,77.05,2500.0,55.4749,55.5109,55.4605,55.5109,2500.0
2006-12-06 12:30:00,77.02,77.13,77.01,77.13,13400.0,55.4893,55.5685,55.4821,55.5685,13400.0
2006-12-06 13:00:00,77.15,77.15,77.06,77.09,7900.0,55.5829,55.5829,55.5181,55.5397,7900.0
2006-12-06 13:30:00,77.12,77.12,77.0,77.05,9800.0,55.5613,55.5613,55.4749,55.5109,9800.0
2006-12-06 14:00:00,77.06,77.09,77.03,77.04,8500.0,55.5181,55.5397,55.4965,55.5037,8500.0
2006-12-06 14:30:00,77.03,77.07,76.99,77.03,11600.0,55.4965,55.5253,55.4677,55.4965,11600.0
2006-12-06 15:00:00,77.02,77.02,76.91,76.93,71700.0,55.4893,55.4893,55.41,55.4244,71700.0
2006-12-06 15:30:00,76.96,77.0,76.91,76.96,24500.0,55.4461,55.4749,55.41,55.4461,24500.0
2006-12-06 16:00:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-07 09:30:00,77.22,77.27,77.15,77.18,18600.0,55.6334,55.6694,55.5829,55.6046,18600.0
2006-12-07 10:00:00,77.14,77.14,77.0,77.01,37700.0,55.5757,55.5757,55.4749,55.4821,37700.0
2006-12-07 10:30:00,77.01,77.01,76.82,76.92,23600.0,55.4821,55.4821,55.3452,55.4172,23600.0
2006-12-07 11:00:00,76.93,76.95,76.81,76.81,9000.0,55.4244,55.4389,55.338,55.338,9000.0
2006-12-07 11:30:00,76.85,77.0,76.85,77.0,31200.0,55.3668,55.4749,55.3668,55.4749,31200.0
2006-12-07 12:00:00,76.97,77.02,76.91,76.99,11000.0,55.4533,55.4893,55.41,55.4677,11000.0
2006-12-07 12:30:00,76.96,76.99,76.93,76.95,8100.0,55.4461,55.4677,55.4244,55.4389,8100.0
2006-12-07 13:00:00,76.93,77.05,76.9,77.05,6100.0,55.4244,55.5109,55.4028,55.5109,6100.0
2006-12-07 13:30:00,77.05,77.08,76.96,76.96,60900.0,55.5109,55.5325,55.4461,55.4461,60900.0
2006-12-07 14:00:00,76.96,76.96,76.79,76.8,7600.0,55.4461,55.4461,55.3236,55.3308,7600.0
2006-12-07 14:30:00,76.8,76.88,76.79,76.8,7300.0,55.3308,55.3884,55.3236,55.3308,7300.0
2006-12-07 15:00:00,76.79,76.79,76.65,76.71,35000.0,55.3236,55.3236,55.2227,55.2659,35000.0
2006-12-07 15:30:00,76.7,76.76,76.62,76.74,42100.0,55.2587,55.302,55.2011,55.2876,42100.0
2006-12-07 16:00:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-08 09:30:00,76.75,76.88,76.56,76.72,15000.0,55.2948,55.3884,55.1579,55.2732,15000.0
2006-12-08 10:00:00,76.51,76.58,76.48,76.58,8000.0,55.1219,55.1723,55.1002,55.1723,8000.0
2006-12-08 10:30:00,76.57,76.75,76.56,76.75,7600.0,55.1651,55.2948,55.1579,55.2948,7600.0
2006-12-08 11:00:00,76.8,76.96,76.79,76.95,3600.0,55.3308,55.4461,55.3236,55.4389,3600.0
2006-12-08 11:30:00,77.0,77.05,76.87,76.87,9700.0,55.4749,55.5109,55.3812,55.3812,9700.0
2006-12-08 12:00:00,76.89,76.95,76.85,76.89,3300.0,55.3956,55.4389,55.3668,55.3956,3300.0
2006-12-08 12:30:00,76.9,76.9,76.8,76.86,14900.0,55.4028,55.4028,55.3308,55.374,14900.0
2006-12-08 13:00:00,76.86,76.86,76.81,76.81,7200.0,55.374,55.374,55.338,55.338,7200.0
2006-12-08 13:30:00,76.8,76.83,76.77,76.79,9500.0,55.3308,55.3524,55.3092,55.3236,9500.0
2006-12-08 14:00:00,76.79,76.84,76.78,76.78,26100.0,55.3236,55.3596,55.3164,55.3164,26100.0
2006-12-08 14:30:00,76.77,76.92,76.76,76.89,12900.0,55.3092,55.4172,55.302,55.3956,12900.0
2006-12-08 15:00:00,76.86,76.89,76.83,76.88,28000.0,55.374,55.3956,55.3524,55.3884,28000.0
2006-12-08 15:30:00,76.74,76.79,76.74,76.74,5400.0,55.2876,55.3236,55.2876,55.2876,5400.0
2006-12-08 16:00:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-11 09:30:00,76.83,76.9,76.77,76.88,37600.0,55.3524,55.4028,55.3092,55.3884,37600.0
2006-12-11 10:00:00,76.87,77.12,76.87,77.03,4100.0,55.3812,55.5613,55.3812,55.4965,4100.0
2006-12-11 10:30:00,77.05,77.05,77.0,77.0,1300.0,55.5109,55.5109,55.4749,55.4749,1300.0
2006-12-11 11:00:00,77.02,77.05,77.0,77.05,14600.0,55.4893,55.5109,55.4749,55.5109,14600.0
2006-12-11 11:30:00,77.03,77.03,77.01,77.02,2500.0,55.4965,55.4965,55.4821,55.4893,2500.0
2006-12-11 12:00:00,76.96,76.97,76.86,76.88,30700.0,55.4461,55.4533,55.374,55.3884,30700.0
2006-12-11 12:30:00,76.92,76.95,76.9,76.95,7300.0,55.4172,55.4389,55.4028,55.4389,7300.0
2006-12-11 13:00:00,76.97,77.02,76.93,77.01,5800.0,55.4533,55.4893,55.4244,55.4821,5800.0
2006-12-11 13:30:00,77.01,77.04,77.01,77.03,600.0,55.4821,55.5037,55.4821,55.4965,600.0
2006-12-11 14:00:00,77.02,77.06,77.0,77.02,56800.0,55.4893,55.5181,55.4749,55.4893,56800.0
2006-12-11 14:30:00,77.01,77.04,77.0,77.0,5400.0,55.4821,55.5037,55.4749,55.4749,5400.0
2006-12-11 15:00:00,77.0,77.03,76.94,76.99,65600.0,55.4749,55.4965,55.4317,55.4677,65600.0
2006-12-11 15:30:00,76.98,77.0,76.92,76.96,14500.0,55.4605,55.4749,55.4172,55.4461,14500.0
2006-12-11 16:00:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-12 09:30:00,76.98,76.98,76.9,76.92,4000.0,55.4605,55.4605,55.4028,55.4172,4000.0
2006-12-12 10:00:00,76.91,76.91,76.86,76.91,13100.0,55.41,55.41,55.374,55.41,13100.0
2006-12-12 10:30:00,76.97,77.0,76.91,76.92,7600.0,55.4533,55.4749,55.41,55.4172,7600.0
2006-12-12 11:00:00,76.92,76.97,76.91,76.97,8700.0,55.4172,55.4533,55.41,55.4533,8700.0
2006-12-12 11:30:00,76.96,76.96,76.82,76.82,11200.0,55.4461,55.4461,55.3452,55.3452,11200.0
2006-12-12 12:00:00,76.8,76.8,76.5,76.52,6400.0,55.3308,55.3308,55.1147,55.1291,6400.0
2006-12-12 12:30:00,76.51,76.64,76.48,76.61,11800.0,55.1219,55.2155,55.1002,55.1939,11800.0
2006-12-12 13:00:00,76.64,76.67,76.6,76.62,13300.0,55.2155,55.2371,55.1867,55.2011,13300.0
2006-12-12 13:30:00,76.65,76.7,76.64,76.67,4200.0,55.2227,55.2587,55.2155,55.2371,4200.0
2006-12-12 14:00:00,76.7,76.94,76.63,76.88,7000.0,55.2587,55.4317,55.2083,55.3884,7000.0
2006-12-12 14:30:00,76.84,76.93,76.74,76.86,2000.0,55.3596,55.4244,55.2876,55.374,2000.0
2006-12-12 15:00:00,76.86,76.89,76.79,76.82,18500.0,55.374,55.3956,55.3236,55.3452,18500.0
2006-12-12 15:30:00,76.82,76.86,76.8,76.84,9000.0,55.3452,55.374,55.3308,55.3596,9000.0
2006-12-12 16:00:00,76.87,76.9,76.87,76.87,12000.0,55.3812,55.4028,55.3812,55.3812,12000.0
2006-12-13 09:30:00,77.22,77.26,77.06,77.12,19000.0,55.6334,55.6622,55.5181,55.5613,19000.0
2006-12-13 10:00:00,77.11,77.11,76.94,76.96,35200.0,55.5541,55.5541,55.4317,55.4461,35200.0
2006-12-13 10:30:00,76.97,76.97,76.83,76.95,29300.0,55.4533,55.4533,55.3524,55.4389,29300.0
2006-12-13 11:00:00,76.94,77.01,76.94,77.01,4000.0,55.4317,55.4821,55.4317,55.4821,4000.0
2006-12-13 11:30:00,77.03,77.05,77.0,77.02,9100.0,55.4965,55.5109,55.4749,55.4893,9100.0
2006-12-13 12:00:00,77.0,77.0,76.95,76.95,1200.0,55.4749,55.4749,55.4389,55.4389,1200.0
2006-12-13 12:30:00,76.93,76.97,76.89,76.97,10400.0,55.4244,55.4533,55.3956,55.4533,10400.0
2006-12-13 13:00:00,76.93,77.01,76.93,76.98,36200.0,55.4244,55.4821,55.4244,55.4605,36200.0
2006-12-13 13:30:00,76.94,76.94,76.84,76.91,6500.0,55.4317,55.4317,55.3596,55.41,6500.0
2006-12-13 14:00:00,76.94,76.97,76.91,76.92,15000.0,55.4317,55.4533,55.41,55.4172,15000.0
2006-12-13 14:30:00,76.89,76.91,76.84,76.85,8000.0,55.3956,55.41,55.3596,55.3668,8000.0
2006-12-13 15:00:00,76.88,76.92,76.88,76.89,4000.0,55.3884,55.4172,55.3884,55.3956,4000.0
2006-12-13 15:30:00,76.91,77.01,76.89,76.98,8800.0,55.41,55.4821,55.3956,55.4605,8800.0
2006-12-13 16:00:00,76.98,76.98,76.98,76.98,0.0,55.4605,55.4605,55.4605,55.4605,0.0
2006-12-14 09:30:00,77.0,77.5,77.0,77.5,16300.0,55.4749,55.8351,55.4749,55.8351,16300.0
2006-12-14 10:00:00,77.44,77.58,77.41,77.44,10900.0,55.7919,55.8927,55.7703,55.7919,10900.0
2006-12-14 10:30:00,77.41,77.5,77.36,77.47,2400.0,55.7703,55.8351,55.7342,55.8135,2400.0
2006-12-14 11:00:00,77.47,77.56,77.44,77.44,21400.0,55.8135,55.8783,55.7919,55.7919,21400.0
2006-12-14 11:30:00,77.47,77.48,77.42,77.46,10700.0,55.8135,55.8207,55.7775,55.8063,10700.0
2006-12-14 12:00:00,77.47,77.52,77.44,77.45,8700.0,55.8135,55.8495,55.7919,55.7991,8700.0
2006-12-14 12:30:00,77.48,77.57,77.46,77.48,7300.0,55.8207,55.8855,55.8063,55.8207,7300.0
2006-12-14 13:00:00,77.47,77.53,77.47,77.53,1000.0,55.8135,55.8567,55.8135,55.8567,1000.0
2006-12-14 13:30:00,77.53,77.6,77.51,77.55,29800.0,55.8567,55.9072,55.8423,55.8711,29800.0
2006-12-14 14:00:00,77.54,77.56,77.5,77.56,15700.0,55.8639,55.8783,55.8351,55.8783,15700.0
2006-12-14 14:30:00,77.6,77.66,77.6,77.65,4800.0,55.9072,55.9504,55.9072,55.9432,4800.0
2006-12-14 15:00:00,77.62,77.66,77.59,77.63,27300.0,55.9216,55.9504,55.8999,55.9288,27300.0
2006-12-14 15:30:00,77.64,77.69,77.55,77.56,17600.0,55.936,55.972,55.8711,55.8783,17600.0
2006-12-14 16:00:00,77.56,77.56,77.56,77.56,0.0,55.8783,55.8783,55.8783,55.8783,0.0
2006-12-15 09:30:00,77.85,77.89,77.71,77.86,52500.0,56.0873,56.1161,55.9864,56.0945,52500.0
2006-12-15 10:00:00,77.81,77.81,77.75,77.78,45600.0,56.0584,56.0584,56.0152,56.0368,45600.0
2006-12-15 10:30:00,77.78,77.85,77.77,77.81,21300.0,56.0368,56.0873,56.0296,56.0584,21300.0
2006-12-15 11:00:00,77.85,77.87,77.79,77.79,5200.0,56.0873,56.1017,56.044,56.044,5200.0
2006-12-15 11:30:00,77.76,77.81,77.76,77.81,13400.0,56.0224,56.0584,56.0224,56.0584,13400.0
2006-12-15 12:00:00,77.76,77.76,77.65,77.66,9200.0,56.0224,56.0224,55.9432,55.9504,9200.0
2006-12-15 12:30:00,77.69,77.77,77.68,77.71,4500.0,55.972,56.0296,55.9648,55.9864,4500.0
2006-12-15 13:00:00,77.7,77.73,77.7,77.7,5800.0,55.9792,56.0008,55.9792,55.9792,5800.0
2006-12-15 13:30:00,77.69,77.69,77.56,77.65,8200.0,55.972,55.972,55.8783,55.9432,8200.0
2006-12-15 14:00:00,77.68,77.72,77.64,77.72,18700.0,55.9648,55.9936,55.936,55.9936,18700.0
2006-12-15 14:30:00,77.71,77.72,77.66,77.69,9400.0,55.9864,55.9936,55.9504,55.972,9400.0
2006-12-15 15:00:00,77.69,77.73,77.67,77.69,16800.0,55.972,56.0008,55.9576,55.972,16800.0
2006-12-15 15:30:00,77.66,77.72,77.61,77.63,23300.0,55.9504,55.9936,55.9144,55.9288,23300.0
2006-12-15 16:00:00,77.63,77.63,77.63,77.63,0.0,55.9288,55.9288,55.9288,55.9288,0.0
2006-12-18 09:30:00,77.7,77.89,77.7,77.87,13100.0,55.9792,56.1161,55.9792,56.1017,13100.0
2006-12-18 10:00:00,77.9,77.91,77.82,77.82,15100.0,56.1233,56.1305,56.0657,56.0657,15100.0
2006-12-18 10:30:00,77.81,77.83,77.75,77.77,9500.0,56.0584,56.0729,56.0152,56.0296,9500.0
2006-12-18 11:00:00,77.74,77.76,77.69,77.71,8400.0,56.008,56.0224,55.972,55.9864,8400.0
2006-12-18 11:30:00,77.71,77.72,77.6,77.62,25500.0,55.9864,55.9936,55.9072,55.9216,25500.0
2006-12-18 12:00:00,77.59,77.59,77.49,77.57,22500.0,55.8999,55.8999,55.8279,55.8855,22500.0
2006-12-18 12:30:00,77.58,77.63,77.56,77.6,18800.0,55.8927,55.9288,55.8783,55.9072,18800.0
2006-12-18 13:00:00,77.58,77.59,77.52,77.55,16200.0,55.8927,55.8999,55.8495,55.8711,16200.0
2006-12-18 13:30:00,77.56,77.66,77.56,77.61,18100.0,55.8783,55.9504,55.8783,55.9144,18100.0
2006-12-18 14:00:00,77.6,77.6,77.52,77.52,4400.0,55.9072,55.9072,55.8495,55.8495,4400.0
2006-12-18 14:30:00,77.52,77.54,77.34,77.37,11200.0,55.8495,55.8639,55.7198,55.7414,11200.0
2006-12-18 15:00:00,77.36,77.37,77.28,77.34,14900.0,55.7342,55.7414,55.6766,55.7198,14900.0
2006-12-18 15:30:00,77.34,77.4,77.34,77.39,103500.0,55.7198,55.7631,55.7198,55.7559,103500.0
2006-12-18 16:00:00,77.38,77.38,77.36,77.37,20000.0,55.7487,55.7487,55.7342,55.7414,20000.0
2006-12-19 09:30:00,77.17,77.18,77.0,77.08,77000.0,55.5974,55.6046,55.4749,55.5325,77000.0
2006-12-19 10:00:00,77.11,77.26,77.1,77.21,45400.0,55.5541,55.6622,55.5469,55.6262,45400.0
2006-12-19 10:30:00,77.22,77.32,77.19,77.31,23500.0,55.6334,55.7054,55.6118,55.6982,23500.0
2006-12-19 11:00:00,77.31,77.36,77.17,77.19,14400.0,55.6982,55.7342,55.5974,55.6118,14400.0
2006-12-19 11:30:00,77.21,77.22,77.14,77.16,6800.0,55.6262,55.6334,55.5757,55.5902,6800.0
2006-12-19 12:00:00,77.17,77.2,77.1,77.14,4100.0,55.5974,55.619,55.5469,55.5757,4100.0
2006-12-19 12:30:00,77.17,77.25,77.17,77.2,11400.0,55.5974,55.655,55.5974,55.619,11400.0
2006-12-19 13:00:00,77.22,77.23,77.15,77.16,2100.0,55.6334,55.6406,55.5829,55.5902,2100.0
2006-12-19 13:30:00,77.18,77.31,77.18,77.3,9600.0,55.6046,55.6982,55.6046,55.691,9600.0
2006-12-19 14:00:00,77.32,77.48,77.32,77.46,10100.0,55.7054,55.8207,55.7054,55.8063,10100.0
2006-12-19 14:30:00,77.38,77.5,77.38,77.5,14600.0,55.7487,55.8351,55.7487,55.8351,14600.0
2006-12-19 15:00:00,77.49,77.67,77.48,77.58,3300.0,55.8279,55.9576,55.8207,55.8927,3300.0
2006-12-19 15:30:00,77.56,77.56,77.52,77.55,5300.0,55.8783,55.8783,55.8495,55.8711,5300.0
2006-12-19 16:00:00,77.52,77.52,77.5,77.5,2400.0,55.8495,55.8495,55.8351,55.8351,2400.0
2006-12-20 09:30:00,77.15,77.36,77.15,77.36,41800.0,55.8292,55.9812,55.8292,55.9812,41800.0
2006-12-20 10:00:00,77.36,77.41,77.28,77.3,12000.0,55.9812,56.0174,55.9233,55.9378,12000.0
2006-12-20 10:30:00,77.31,77.39,77.31,77.34,34200.0,55.945,56.0029,55.945,55.9667,34200.0
2006-12-20 11:00:00,77.34,77.41,77.32,77.34,10300.0,55.9667,56.0174,55.9522,55.9667,10300.0
2006-12-20 11:30:00,77.33,77.4,77.31,77.33,40800.0,55.9595,56.0101,55.945,55.9595,40800.0
2006-12-20 12:00:00,77.34,77.36,77.32,77.34,36700.0,55.9667,55.9812,55.9522,55.9667,36700.0
2006-12-20 12:30:00,77.34,77.34,77.27,77.29,12000.0,55.9667,55.9667,55.9161,55.9305,12000.0
2006-12-20 13:00:00,77.26,77.26,77.17,77.17,13900.0,55.9088,55.9088,55.8437,55.8437,13900.0
2006-12-20 13:30:00,77.18,77.18,77.09,77.14,7700.0,55.8509,55.8509,55.7858,55.822,7700.0
2006-12-20 14:00:00,77.15,77.24,77.15,77.2,5800.0,55.8292,55.8944,55.8292,55.8654,5800.0
2006-12-20 14:30:00,77.18,77.2,77.15,77.16,11100.0,55.8509,55.8654,55.8292,55.8365,11100.0
2006-12-20 15:00:00,77.17,77.18,77.12,77.17,15900.0,55.8437,55.8509,55.8075,55.8437,15900.0
2006-12-20 15:30:00,77.18,77.19,77.08,77.1,23100.0,55.8509,55.8582,55.7786,55.793,23100.0
2006-12-20 16:00:00,77.09,77.09,77.09,77.09,100.0,55.7858,55.7858,55.7858,55.7858,100.0
2006-12-21 09:30:00,77.23,77.27,77.15,77.18,62900.0,55.8871,55.9161,55.8292,55.8509,62900.0
2006-12-21 10:00:00,77.19,77.2,77.06,77.08,13400.0,55.8582,55.8654,55.7641,55.7786,13400.0
2006-12-21 10:30:00,77.12,77.17,77.03,77.03,20900.0,55.8075,55.8437,55.7424,55.7424,20900.0
2006-12-21 11:00:00,77.04,77.12,77.04,77.1,6100.0,55.7496,55.8075,55.7496,55.793,6100.0
2006-12-21 11:30:00,77.1,77.13,77.06,77.06,15900.0,55.793,55.8148,55.7641,55.7641,15900.0
2006-12-21 12:00:00,77.01,77.04,76.91,76.92,25100.0,55.7279,55.7496,55.6556,55.6628,25100.0
2006-12-21 12:30:00,76.93,76.93,76.77,76.83,78800.0,55.67,55.67,55.5542,55.5977,78800.0
2006-12-21 13:00:00,76.81,76.81,76.72,76.78,3600.0,55.5832,55.5832,55.5181,55.5615,3600.0
2006-12-21 13:30:00,76.81,76.83,76.75,76.75,4800.0,55.5832,55.5977,55.5398,55.5398,4800.0
2006-12-21 14:00:00,76.7,76.76,76.7,76.76,3000.0,55.5036,55.547,55.5036,55.547,3000.0
2006-12-21 14:30:00,76.83,76.85,76.74,76.74,2600.0,55.5977,55.6121,55.5325,55.5325,2600.0
2006-12-21 15:00:00,76.78,76.89,76.77,76.83,11500.0,55.5615,55.6411,55.5542,55.5977,11500.0
2006-12-21 15:30:00,76.83,76.87,76.8,76.85,13000.0,55.5977,55.6266,55.5759,55.6121,13000.0
2006-12-21 16:00:00,76.85,76.85,76.85,76.85,0.0,55.6121,55.6121,55.6121,55.6121,0.0
2006-12-22 09:30:00,76.87,76.93,76.49,76.57,131200.0,55.6266,55.67,55.3516,55.4095,131200.0
2006-12-22 10:00:00,76.57,76.71,76.54,76.71,10200.0,55.4095,55.5108,55.3878,55.5108,10200.0
2006-12-22 10:30:00,76.73,76.73,76.64,76.64,21200.0,55.5253,55.5253,55.4602,55.4602,21200.0
2006-12-22 11:00:00,76.67,76.68,76.51,76.51,85600.0,55.4819,55.4891,55.3661,55.3661,85600.0
2006-12-22 11:30:00,76.52,76.58,76.5,76.5,24800.0,55.3733,55.4167,55.3589,55.3589,24800.0
2006-12-22 12:00:00,76.47,76.48,76.4,76.46,41100.0,55.3371,55.3444,55.2865,55.3299,41100.0
2006-12-22 12:30:00,76.45,76.56,76.42,76.5,80700.0,55.3227,55.4023,55.301,55.3589,80700.0
2006-12-22 13:00:00,76.49,76.49,76.41,76.42,82500.0,55.3516,55.3516,55.2937,55.301,82500.0
2006-12-22 13:30:00,76.42,76.53,76.42,76.52,39800.0,55.301,55.3806,55.301,55.3733,39800.0
2006-12-22 14:00:00,76.52,76.54,76.47,76.53,14600.0,55.3733,55.3878,55.3371,55.3806,14600.0
2006-12-22 14:30:00,76.51,76.56,76.48,76.56,7500.0,55.3661,55.4023,55.3444,55.4023,7500.0
2006-12-22 15:00:00,76.55,76.59,76.52,76.56,26700.0,55.395,55.424,55.3733,55.4023,26700.0
2006-12-22 15:30:00,76.56,76.62,76.45,76.49,37000.0,55.4023,55.4457,55.3227,55.3516,37000.0
2006-12-22 16:00:00,76.44,76.44,76.34,76.4,11800.0,55.3154,55.3154,55.2431,55.2865,11800.0
2006-12-26 09:30:00,76.47,76.72,76.46,76.66,30400.0,55.3371,55.5181,55.3299,55.4746,30400.0
2006-12-26 10:00:00,76.68,76.69,76.62,76.64,9300.0,55.4891,55.4963,55.4457,55.4602,9300.0
2006-12-26 10:30:00,76.63,76.66,76.57,76.57,4500.0,55.4529,55.4746,55.4095,55.4095,4500.0
2006-12-26 11:00:00,76.57,76.66,76.56,76.64,5600.0,55.4095,55.4746,55.4023,55.4602,5600.0
2006-12-26 11:30:00,76.64,76.66,76.63,76.65,5500.0,55.4602,55.4746,55.4529,55.4674,5500.0
2006-12-26 12:00:00,76.65,76.69,76.6,76.62,19400.0,55.4674,55.4963,55.4312,55.4457,19400.0
2006-12-26 12:30:00,76.61,76.65,76.55,76.6,4100.0,55.4385,55.4674,55.395,55.4312,4100.0
2006-12-26 13:00:00,76.61,76.62,76.57,76.62,6000.0,55.4385,55.4457,55.4095,55.4457,6000.0
2006-12-26 13:30:00,76.61,76.73,76.61,76.71,27400.0,55.4385,55.5253,55.4385,55.5108,27400.0
2006-12-26 14:00:00,76.71,76.72,76.68,76.71,3400.0,55.5108,55.5181,55.4891,55.5108,3400.0
2006-12-26 14:30:00,76.71,76.72,76.63,76.67,11300.0,55.5108,55.5181,55.4529,55.4819,11300.0
2006-12-26 15:00:00,76.67,76.73,76.67,76.71,4700.0,55.4819,55.5253,55.4819,55.5108,4700.0
2006-12-26 15:30:00,76.71,76.85,76.69,76.83,20000.0,55.5108,55.6121,55.4963,55.5977,20000.0
2006-12-26 16:00:00,76.83,76.86,76.83,76.86,400.0,55.5977,55.6194,55.5977,55.6194,400.0
2006-12-27 09:30:00,77.01,77.21,77.01,77.13,19400.0,55.7279,55.8726,55.7279,55.8148,19400.0
2006-12-27 10:00:00,77.15,77.18,77.02,77.08,12000.0,55.8292,55.8509,55.7352,55.7786,12000.0
2006-12-27 10:30:00,77.13,77.13,77.03,77.13,12200.0,55.8148,55.8148,55.7424,55.8148,12200.0
2006-12-27 11:00:00,77.17,77.19,77.13,77.17,5600.0,55.8437,55.8582,55.8148,55.8437,5600.0
2006-12-27 11:30:00,77.15,77.2,77.14,77.15,34500.0,55.8292,55.8654,55.822,55.8292,34500.0
2006-12-27 12:00:00,77.17,77.18,77.14,77.18,8800.0,55.8437,55.8509,55.822,55.8509,8800.0
2006-12-27 12:30:00,77.17,77.18,77.12,77.16,19400.0,55.8437,55.8509,55.8075,55.8365,19400.0
2006-12-27 13:00:00,77.16,77.19,77.14,77.18,3400.0,55.8365,55.8582,55.822,55.8509,3400.0
2006-12-27 13:30:00,77.18,77.2,77.15,77.19,4100.0,55.8509,55.8654,55.8292,55.8582,4100.0
2006-12-27 14:00:00,77.22,77.27,77.22,77.26,16000.0,55.8799,55.9161,55.8799,55.9088,16000.0
2006-12-27 14:30:00,77.26,77.28,77.24,77.28,7300.0,55.9088,55.9233,55.8944,55.9233,7300.0
2006-12-27 15:00:00,77.28,77.33,77.28,77.31,13100.0,55.9233,55.9595,55.9233,55.945,13100.0
2006-12-27 15:30:00,77.32,77.36,77.3,77.36,44100.0,55.9522,55.9812,55.9378,55.9812,44100.0
2006-12-27 16:00:00,77.36,77.36,77.36,77.36,1400.0,55.9812,55.9812,55.9812,55.9812,1400.0
2006-12-28 09:30:00,77.28,77.28,77.11,77.19,10800.0,55.9233,55.9233,55.8003,55.8582,10800.0
2006-12-28 10:00:00,77.23,77.33,77.15,77.21,18200.0,55.8871,55.9595,55.8292,55.8726,18200.0
2006-12-28 10:30:00,77.17,77.24,77.17,77.17,9300.0,55.8437,55.8944,55.8437,55.8437,9300.0
2006-12-28 11:00:00,77.17,77.17,77.1,77.15,13400.0,55.8437,55.8437,55.793,55.8292,13400.0
2006-12-28 11:30:00,77.18,77.19,77.07,77.12,21300.0,55.8509,55.8582,55.7713,55.8075,21300.0
2006-12-28 12:00:00,77.11,77.15,77.06,77.15,13400.0,55.8003,55.8292,55.7641,55.8292,13400.0
2006-12-28 12:30:00,77.16,77.2,77.13,77.17,16100.0,55.8365,55.8654,55.8148,55.8437,16100.0
2006-12-28 13:00:00,77.17,77.17,77.13,77.15,18100.0,55.8437,55.8437,55.8148,55.8292,18100.0
2006-12-28 13:30:00,77.15,77.2,77.15,77.19,9900.0,55.8292,55.8654,55.8292,55.8582,9900.0
2006-12-28 14:00:00,77.21,77.33,77.14,77.31,20700.0,55.8726,55.9595,55.822,55.945,20700.0
2006-12-28 14:30:00,77.29,77.33,77.29,77.33,19600.0,55.9305,55.9595,55.9305,55.9595,19600.0
2006-12-28 15:00:00,77.33,77.37,77.23,77.25,25300.0,55.9595,55.9884,55.8871,55.9016,25300.0
2006-12-28 15:30:00,77.25,77.29,77.18,77.18,30600.0,55.9016,55.9305,55.8509,55.8509,30600.0
2006-12-28 16:00:00,77.18,77.18,77.18,77.18,700.0,55.8509,55.8509,55.8509,55.8509,700.0
2006-12-29 09:30:00,77.06,77.28,77.06,77.22,11200.0,55.7641,55.9233,55.7641,55.8799,11200.0
2006-12-29 10:00:00,77.22,77.33,77.22,77.24,191900.0,55.8799,55.9595,55.8799,55.8944,191900.0
2006-12-29 10:30:00,77.24,77.3,77.16,77.2,14800.0,55.8944,55.9378,55.8365,55.8654,14800.0
2006-12-29 11:00:00,77.19,77.21,77.1,77.12,8500.0,55.8582,55.8726,55.793,55.8075,8500.0
2006-12-29 11:30:00,77.13,77.2,77.12,77.13,8800.0,55.8148,55.8654,55.8075,55.8148,8800.0
2006-12-29 12:00:00,77.16,77.2,77.16,77.17,4700.0,55.8365,55.8654,55.8365,55.8437,4700.0
2006-12-29 12:30:00,77.16,77.18,77.08,77.1,11700.0,55.8365,55.8509,55.7786,55.793,11700.0
2006-12-29 13:00:00,77.1,77.16,77.1,77.11,5000.0,55.793,55.8365,55.793,55.8003,5000.0
2006-12-29 13:30:00,77.1,77.15,77.08,77.12,11800.0,55.793,55.8292,55.7786,55.8075,11800.0
2006-12-29 14:00:00,77.12,77.15,77.05,77.05,5900.0,55.8075,55.8292,55.7569,55.7569,5900.0
2006-12-29 14:30:00,77.04,77.05,77.01,77.02,9700.0,55.7496,55.7569,55.7279,55.7352,9700.0
2006-12-29 15:00:00,77.05,77.07,76.76,76.76,41500.0,55.7569,55.7713,55.547,55.547,41500.0
2006-12-29 15:30:00,76.81,77.02,76.77,76.79,16800.0,55.5832,55.7352,55.5542,55.5687,16800.0
2006-12-29 16:00:00,76.84,76.84,76.84,76.84,6200.0,55.6049,55.6049,55.6049,55.6049,6200.0
2007-01-03 09:30:00,77.06,77.3,77.06,77.15,78400.0,55.7641,55.9378,55.7641,55.8292,78400.0
2007-01-03 10:00:00,77.13,77.46,77.13,77.46,50700.0,55.8148,56.0536,55.8148,56.0536,50700.0
2007-01-03 10:30:00,77.45,77.5,77.38,77.39,16200.0,56.0463,56.0825,55.9957,56.0029,16200.0
2007-01-03 11:00:00,77.38,77.46,77.38,77.4,13300.0,55.9957,56.0536,55.9957,56.0101,13300.0
2007-01-03 11:30:00,77.4,77.48,77.39,77.43,31900.0,56.0101,56.068,56.0029,56.0318,31900.0
2007-01-03 12:00:00,77.39,77.41,77.3,77.3,25500.0,56.0029,56.0174,55.9378,55.9378,25500.0
2007-01-03 12:30:00,77.29,77.39,77.29,77.36,21600.0,55.9305,56.0029,55.9305,55.9812,21600.0
2007-01-03 13:00:00,77.36,77.38,77.13,77.2,101800.0,55.9812,55.9957,55.8148,55.8654,101800.0
2007-01-03 13:30:00,77.17,77.21,77.09,77.11,20300.0,55.8437,55.8726,55.7858,55.8003,20300.0
2007-01-03 14:00:00,77.11,77.16,76.63,76.77,43700.0,55.8003,55.8365,55.4529,55.5542,43700.0
2007-01-03 14:30:00,76.77,76.79,76.29,76.33,39600.0,55.5542,55.5687,55.2069,55.2358,39600.0
2007-01-03 15:00:00,76.32,76.61,76.32,76.56,33500.0,55.2286,55.4385,55.2286,55.4023,33500.0
2007-01-03 15:30:00,76.55,76.81,76.54,76.81,74400.0,55.395,55.5832,55.3878,55.5832,74400.0
2007-01-03 16:00:00,76.82,76.82,76.78,76.8,4600.0,55.5904,55.5904,55.5615,55.5759,4600.0
2007-01-04 09:30:00,76.65,76.81,76.49,76.69,32700.0,55.4674,55.5832,55.3516,55.4963,32700.0
2007-01-04 10:00:00,76.69,76.69,76.38,76.47,30700.0,55.4963,55.4963,55.272,55.3371,30700.0
2007-01-04 10:30:00,76.5,77.62,76.49,76.81,39300.0,55.3589,56.1693,55.3516,55.5832,39300.0
2007-01-04 11:00:00,76.82,76.88,76.8,76.8,17400.0,55.5904,55.6338,55.5759,55.5759,17400.0
2007-01-04 11:30:00,76.8,76.92,76.77,76.84,9200.0,55.5759,55.6628,55.5542,55.6049,9200.0
2007-01-04 12:00:00,76.84,76.87,76.77,76.81,3000.0,55.6049,55.6266,55.5542,55.5832,3000.0
2007-01-04 12:30:00,76.77,76.87,76.77,76.8,18600.0,55.5542,55.6266,55.5542,55.5759,18600.0
2007-01-04 13:00:00,76.82,77.81,76.66,76.66,19800.0,55.5904,56.3068,55.4746,55.4746,19800.0
2007-01-04 13:30:00,76.7,76.78,76.64,76.7,7600.0,55.5036,55.5615,55.4602,55.5036,7600.0
2007-01-04 14:00:00,76.73,76.76,76.67,76.69,28600.0,55.5253,55.547,55.4819,55.4963,28600.0
2007-01-04 14:30:00,76.76,76.97,76.73,76.97,8600.0,55.547,55.699,55.5253,55.699,8600.0
2007-01-04 15:00:00,76.97,77.03,76.95,77.0,41100.0,55.699,55.7424,55.6845,55.7207,41100.0
2007-01-04 15:30:00,77.0,77.16,76.93,76.94,133800.0,55.7207,55.8365,55.67,55.6773,133800.0
2007-01-04 16:00:00,76.92,76.92,76.91,76.91,15700.0,55.6628,55.6628,55.6556,55.6556,15700.0
2007-01-05 09:30:00,76.67,76.72,76.5,76.51,209600.0,55.4819,55.5181,55.3589,55.3661,209600.0
2007-01-05 10:00:00,76.53,76.73,76.53,76.62,93400.0,55.3806,55.5253,55.3806,55.4457,93400.0
2007-01-05 10:30:00,76.67,76.68,76.61,76.65,21800.0,55.4819,55.4891,55.4385,55.4674,21800.0
2007-01-05 11:00:00,76.56,76.64,76.28,76.28,61300.0,55.4023,55.4602,55.1997,55.1997,61300.0
2007-01-05 11:30:00,76.29,76.4,76.26,76.4,46300.0,55.2069,55.2865,55.1852,55.2865,46300.0
2007-01-05 12:00:00,76.4,76.5,76.4,76.45,33900.0,55.2865,55.3589,55.2865,55.3227,33900.0
2007-01-05 12:30:00,76.48,76.56,76.48,76.49,69900.0,55.3444,55.4023,55.3444,55.3516,69900.0
2007-01-05 13:00:00,76.5,76.53,76.38,76.53,22800.0,55.3589,55.3806,55.272,55.3806,22800.0
2007-01-05 13:30:00,76.47,76.54,76.42,76.52,36900.0,55.3371,55.3878,55.301,55.3733,36900.0
2007-01-05 14:00:00,76.54,76.54,76.4,76.4,28400.0,55.3878,55.3878,55.2865,55.2865,28400.0
2007-01-05 14:30:00,76.44,76.5,76.41,76.41,38300.0,55.3154,55.3589,55.2937,55.2937,38300.0
2007-01-05 15:00:00,76.38,76.54,76.33,76.53,188200.0,55.272,55.3878,55.2358,55.3806,188200.0
2007-01-05 15:30:00,76.5,76.55,72.54,76.55,292500.0,55.3589,55.395,52.4932,55.395,292500.0
2007-01-05 16:00:00,76.5,76.54,76.42,76.45,26800.0,55.3589,55.3878,55.301,55.3227,26800.0
2007-01-08 09:30:00,76.49,76.54,76.29,76.34,41100.0,55.3516,55.3878,55.2069,55.2431,41100.0
2007-01-08 10:00:00,76.34,76.44,76.21,76.26,36000.0,55.2431,55.3154,55.149,55.1852,36000.0
2007-01-08 10:30:00,76.26,76.44,76.26,76.4,55500.0,55.1852,55.3154,55.1852,55.2865,55500.0
2007-01-08 11:00:00,76.31,76.51,76.31,76.43,5900.0,55.2214,55.3661,55.2214,55.3082,5900.0
2007-01-08 11:30:00,76.45,76.48,76.42,76.48,1400.0,55.3227,55.3444,55.301,55.3444,1400.0
2007-01-08 12:00:00,76.46,76.48,76.43,76.45,5200.0,55.3299,55.3444,55.3082,55.3227,5200.0
2007-01-08 12:30:00,76.41,76.44,76.36,76.42,10600.0,55.2937,55.3154,55.2575,55.301,10600.0
2007-01-08 13:00:00,76.39,76.42,76.37,76.42,10600.0,55.2793,55.301,55.2648,55.301,10600.0
2007-01-08 13:30:00,76.42,76.66,76.42,76.66,25800.0,55.301,55.4746,55.301,55.4746,25800.0
2007-01-08 14:00:00,76.6,76.76,76.6,76.76,12800.0,55.4312,55.547,55.4312,55.547,12800.0
2007-01-08 14:30:00,76.69,76.7,76.63,76.63,2900.0,55.4963,55.5036,55.4529,55.4529,2900.0
2007-01-08 15:00:00,76.62,76.78,76.61,76.7,9300.0,55.4457,55.5615,55.4385,55.5036,9300.0
2007-01-08 15:30:00,76.71,76.74,76.64,76.65,114700.0,55.5108,55.5325,55.4602,55.4674,114700.0
2007-01-08 16:00:00,76.67,76.67,76.67,76.67,1000.0,55.4819,55.4819,55.4819,55.4819,1000.0
2007-01-09 09:30:00,76.81,76.81,76.58,76.69,18800.0,55.5832,55.5832,55.4167,55.4963,18800.0
2007-01-09 10:00:00,76.57,76.82,76.57,76.75,2200.0,55.4095,55.5904,55.4095,55.5398,2200.0
2007-01-09 10:30:00,76.74,76.82,76.69,76.73,17900.0,55.5325,55.5904,55.4963,55.5253,17900.0
2007-01-09 11:00:00,76.73,76.77,76.5,76.5,4200.0,55.5253,55.5542,55.3589,55.3589,4200.0
2007-01-09 11:30:00,76.51,76.54,76.32,76.34,8900.0,55.3661,55.3878,55.2286,55.2431,8900.0
2007-01-09 12:00:00,76.38,76.44,76.25,76.31,17900.0,55.272,55.3154,55.1779,55.2214,17900.0
2007-01-09 12:30:00,76.33,76.45,76.32,76.41,7700.0,55.2358,55.3227,55.2286,55.2937,7700.0
2007-01-09 13:00:00,76.41,76.52,76.39,76.49,13900.0,55.2937,55.3733,55.2793,55.3516,13900.0
2007-01-09 13:30:00,76.54,76.66,76.53,76.57,17500.0,55.3878,55.4746,55.3806,55.4095,17500.0
2007-01-09 14:00:00,76.63,76.73,76.58,76.59,8600.0,55.4529,55.5253,55.4167,55.424,8600.0
2007-01-09 14:30:00,76.59,76.69,76.52,76.67,12300.0,55.424,55.4963,55.3733,55.4819,12300.0
2007-01-09 15:00:00,76.64,76.72,76.6,76.7,49400.0,55.4602,55.5181,55.4312,55.5036,49400.0
2007-01-09 15:30:00,76.73,76.8,76.6,76.6,41900.0,55.5253,55.5759,55.4312,55.4312,41900.0
2007-01-09 16:00:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-01-10 09:30:00,76.44,76.45,76.28,76.44,28800.0,55.3154,55.3227,55.1997,55.3154,28800.0
2007-01-10 10:00:00,76.41,76.6,76.41,76.48,14700.0,55.2937,55.4312,55.2937,55.3444,14700.0
2007-01-10 10:30:00,76.5,76.62,76.49,76.59,2500.0,55.3589,55.4457,55.3516,55.424,2500.0
2007-01-10 11:00:00,76.57,76.61,76.47,76.47,8700.0,55.4095,55.4385,55.3371,55.3371,8700.0
2007-01-10 11:30:00,76.46,76.55,76.46,76.55,8300.0,55.3299,55.395,55.3299,55.395,8300.0
2007-01-10 12:00:00,76.56,76.58,76.5,76.5,8900.0,55.4023,55.4167,55.3589,55.3589,8900.0
2007-01-10 12:30:00,76.47,76.61,76.45,76.6,10800.0,55.3371,55.4385,55.3227,55.4312,10800.0
2007-01-10 13:00:00,76.6,76.68,76.57,76.62,3800.0,55.4312,55.4891,55.4095,55.4457,3800.0
2007-01-10 13:30:00,76.65,76.84,76.65,76.84,2500.0,55.4674,55.6049,55.4674,55.6049,2500.0
2007-01-10 14:00:00,76.79,76.83,76.76,76.78,11000.0,55.5687,55.5977,55.547,55.5615,11000.0
2007-01-10 14:30:00,76.79,76.89,76.75,76.81,8100.0,55.5687,55.6411,55.5398,55.5832,8100.0
2007-01-10 15:00:00,76.82,76.9,76.82,76.86,4700.0,55.5904,55.6483,55.5904,55.6194,4700.0
2007-01-10 15:30:00,76.9,76.95,76.82,76.82,53700.0,55.6483,55.6845,55.5904,55.5904,53700.0
2007-01-10 16:00:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-01-11 09:30:00,76.97,77.3,76.97,77.3,62900.0,55.699,55.9378,55.699,55.9378,62900.0
2007-01-11 10:00:00,77.28,77.39,77.24,77.3,14000.0,55.9233,56.0029,55.8944,55.9378,14000.0
2007-01-11 10:30:00,77.3,77.43,77.29,77.43,12400.0,55.9378,56.0318,55.9305,56.0318,12400.0
2007-01-11 11:00:00,77.45,77.59,77.45,77.49,22200.0,56.0463,56.1476,56.0463,56.0753,22200.0
2007-01-11 11:30:00,77.49,77.54,77.49,77.51,4300.0,56.0753,56.1114,56.0753,56.0897,4300.0
2007-01-11 12:00:00,77.51,77.56,77.5,77.56,68400.0,56.0897,56.1259,56.0825,56.1259,68400.0
2007-01-11 12:30:00,77.54,77.54,77.52,77.53,7600.0,56.1114,56.1114,56.097,56.1042,7600.0
2007-01-11 13:00:00,77.56,77.56,77.41,77.41,13900.0,56.1259,56.1259,56.0174,56.0174,13900.0
2007-01-11 13:30:00,77.43,77.49,77.43,77.44,30300.0,56.0318,56.0753,56.0318,56.0391,30300.0
2007-01-11 14:00:00,77.4,77.4,77.26,77.36,35600.0,56.0101,56.0101,55.9088,55.9812,35600.0
2007-01-11 14:30:00,77.36,77.51,77.36,77.51,30800.0,55.9812,56.0897,55.9812,56.0897,30800.0
2007-01-11 15:00:00,77.5,77.52,77.33,77.4,28100.0,56.0825,56.097,55.9595,56.0101,28100.0
2007-01-11 15:30:00,77.42,77.45,77.39,77.41,8500.0,56.0246,56.0463,56.0029,56.0174,8500.0
2007-01-11 16:00:00,77.4,77.46,77.36,77.46,36500.0,56.0101,56.0536,55.9812,56.0536,36500.0
2007-01-12 09:30:00,77.35,77.64,77.26,77.64,13100.0,55.974,56.1838,55.9088,56.1838,13100.0
2007-01-12 10:00:00,77.57,77.61,77.47,77.5,27900.0,56.1332,56.1621,56.0608,56.0825,27900.0
2007-01-12 10:30:00,77.49,77.5,77.41,77.49,17000.0,56.0753,56.0825,56.0174,56.0753,17000.0
2007-01-12 11:00:00,77.48,77.54,77.48,77.54,23700.0,56.068,56.1114,56.068,56.1114,23700.0
2007-01-12 11:30:00,77.5,77.71,77.5,77.66,22200.0,56.0825,56.2345,56.0825,56.1983,22200.0
2007-01-12 12:00:00,77.66,77.73,77.64,77.73,26000.0,56.1983,56.2489,56.1838,56.2489,26000.0
2007-01-12 12:30:00,77.73,77.85,77.69,77.85,10700.0,56.2489,56.3358,56.22,56.3358,10700.0
2007-01-12 13:00:00,77.82,77.82,77.79,77.79,4100.0,56.3141,56.3141,56.2924,56.2924,4100.0
2007-01-12 13:30:00,77.76,77.8,77.75,77.8,12300.0,56.2706,56.2996,56.2634,56.2996,12300.0
2007-01-12 14:00:00,77.76,77.78,77.7,77.74,27700.0,56.2706,56.2851,56.2272,56.2562,27700.0
2007-01-12 14:30:00,77.74,77.76,77.73,77.73,2800.0,56.2562,56.2706,56.2489,56.2489,2800.0
2007-01-12 15:00:00,77.75,77.83,77.75,77.8,10500.0,56.2634,56.3213,56.2634,56.2996,10500.0
2007-01-12 15:30:00,77.81,77.83,77.76,77.81,17900.0,56.3068,56.3213,56.2706,56.3068,17900.0
2007-01-12 16:00:00,77.83,77.9,77.83,77.9,1600.0,56.3213,56.372,56.3213,56.372,1600.0
2007-01-16 09:30:00,77.85,78.0,77.83,77.99,13900.0,56.3358,56.4443,56.3213,56.4371,13900.0
2007-01-16 10:00:00,77.91,77.91,77.79,77.87,15400.0,56.3792,56.3792,56.2924,56.3502,15400.0
2007-01-16 10:30:00,77.86,77.86,77.74,77.74,8600.0,56.343,56.343,56.2562,56.2562,8600.0
2007-01-16 11:00:00,77.77,77.83,77.75,77.76,43900.0,56.2779,56.3213,56.2634,56.2706,43900.0
2007-01-16 11:30:00,77.79,77.87,77.79,77.85,11100.0,56.2924,56.3502,56.2924,56.3358,11100.0
2007-01-16 12:00:00,77.85,77.86,77.81,77.85,4300.0,56.3358,56.343,56.3068,56.3358,4300.0
2007-01-16 12:30:00,77.85,77.92,77.74,77.77,24700.0,56.3358,56.3864,56.2562,56.2779,24700.0
2007-01-16 13:00:00,77.76,77.8,77.74,77.77,2400.0,56.2706,56.2996,56.2562,56.2779,2400.0
2007-01-16 13:30:00,77.77,77.77,77.69,77.74,12600.0,56.2779,56.2779,56.22,56.2562,12600.0
2007-01-16 14:00:00,77.74,77.85,77.74,77.79,88200.0,56.2562,56.3358,56.2562,56.2924,88200.0
2007-01-16 14:30:00,77.79,77.88,77.79,77.85,28300.0,56.2924,56.3575,56.2924,56.3358,28300.0
2007-01-16 15:00:00,77.83,77.87,77.8,77.83,10500.0,56.3213,56.3502,56.2996,56.3213,10500.0
2007-01-16 15:30:00,77.81,77.89,77.8,77.89,37400.0,56.3068,56.3647,56.2996,56.3647,37400.0
2007-01-16 16:00:00,77.85,77.85,77.85,77.85,5000.0,56.3358,56.3358,56.3358,56.3358,5000.0
2007-01-17 09:30:00,77.73,77.9,77.61,77.9,33000.0,56.2489,56.372,56.1621,56.372,33000.0
2007-01-17 10:00:00,77.78,77.85,77.77,77.81,20600.0,56.2851,56.3358,56.2779,56.3068,20600.0
2007-01-17 10:30:00,77.79,77.86,77.75,77.81,62800.0,56.2924,56.343,56.2634,56.3068,62800.0
2007-01-17 11:00:00,77.83,77.92,77.81,77.89,21200.0,56.3213,56.3864,56.3068,56.3647,21200.0
2007-01-17 11:30:00,77.89,77.94,77.86,77.92,15400.0,56.3647,56.4009,56.343,56.3864,15400.0
2007-01-17 12:00:00,77.95,78.05,77.95,78.02,12300.0,56.4081,56.4805,56.4081,56.4588,12300.0
2007-01-17 12:30:00,77.97,78.04,77.95,78.04,6500.0,56.4226,56.4733,56.4081,56.4733,6500.0
2007-01-17 13:00:00,78.03,78.03,77.96,78.01,3700.0,56.466,56.466,56.4154,56.4516,3700.0
2007-01-17 13:30:00,77.99,78.01,77.95,77.95,11000.0,56.4371,56.4516,56.4081,56.4081,11000.0
2007-01-17 14:00:00,77.98,78.07,77.85,77.9,16200.0,56.4299,56.495,56.3358,56.372,16200.0
2007-01-17 14:30:00,77.88,77.89,77.79,77.85,18700.0,56.3575,56.3647,56.2924,56.3358,18700.0
2007-01-17 15:00:00,77.85,77.85,77.73,77.78,28200.0,56.3358,56.3358,56.2489,56.2851,28200.0
2007-01-17 15:30:00,77.77,77.83,77.75,77.79,48100.0,56.2779,56.3213,56.2634,56.2924,48100.0
2007-01-17 16:00:00,77.83,77.83,77.83,77.83,100.0,56.3213,56.3213,56.3213,56.3213,100.0
2007-01-18 09:30:00,77.8,77.96,77.8,77.93,45200.0,56.2996,56.4154,56.2996,56.3937,45200.0
2007-01-18 10:00:00,77.81,77.81,77.53,77.65,14800.0,56.3068,56.3068,56.1042,56.191,14800.0
2007-01-18 10:30:00,77.65,77.69,77.56,77.62,5900.0,56.191,56.22,56.1259,56.1693,5900.0
2007-01-18 11:00:00,77.66,77.76,77.65,77.66,14200.0,56.1983,56.2706,56.191,56.1983,14200.0
2007-01-18 11:30:00,77.66,77.72,77.66,77.69,6600.0,56.1983,56.2417,56.1983,56.22,6600.0
2007-01-18 12:00:00,77.69,77.82,77.64,77.69,63400.0,56.22,56.3141,56.1838,56.22,63400.0
2007-01-18 12:30:00,77.67,77.73,77.64,77.7,12500.0,56.2055,56.2489,56.1838,56.2272,12500.0
2007-01-18 13:00:00,77.7,77.7,77.64,77.67,6400.0,56.2272,56.2272,56.1838,56.2055,6400.0
2007-01-18 13:30:00,77.66,77.7,77.61,77.64,27300.0,56.1983,56.2272,56.1621,56.1838,27300.0
2007-01-18 14:00:00,77.64,77.66,77.56,77.56,25300.0,56.1838,56.1983,56.1259,56.1259,25300.0
2007-01-18 14:30:00,77.55,77.57,77.42,77.44,24800.0,56.1187,56.1332,56.0246,56.0391,24800.0
2007-01-18 15:00:00,77.4,77.52,77.4,77.52,8800.0,56.0101,56.097,56.0101,56.097,8800.0
2007-01-18 15:30:00,77.56,77.6,77.51,77.55,632400.0,56.1259,56.1549,56.0897,56.1187,632400.0
2007-01-18 16:00:00,77.55,77.56,77.53,77.56,27800.0,56.1187,56.1259,56.1042,56.1259,27800.0
2007-01-19 09:30:00,77.54,77.63,77.47,77.51,22900.0,56.1114,56.1766,56.0608,56.0897,22900.0
2007-01-19 10:00:00,77.52,77.66,77.52,77.61,276700.0,56.097,56.1983,56.097,56.1621,276700.0
2007-01-19 10:30:00,77.58,77.8,77.57,77.77,8500.0,56.1404,56.2996,56.1332,56.2779,8500.0
2007-01-19 11:00:00,77.77,77.79,77.74,77.74,1000.0,56.2779,56.2924,56.2562,56.2562,1000.0
2007-01-19 11:30:00,77.73,77.74,77.64,77.7,5000.0,56.2489,56.2562,56.1838,56.2272,5000.0
2007-01-19 12:00:00,77.67,77.67,77.56,77.6,19700.0,56.2055,56.2055,56.1259,56.1549,19700.0
2007-01-19 12:30:00,77.57,77.64,77.55,77.61,5700.0,56.1332,56.1838,56.1187,56.1621,5700.0
2007-01-19 13:00:00,77.61,77.7,77.61,77.67,15800.0,56.1621,56.2272,56.1621,56.2055,15800.0
2007-01-19 13:30:00,77.71,77.72,77.63,77.71,11700.0,56.2345,56.2417,56.1766,56.2345,11700.0
2007-01-19 14:00:00,77.7,77.8,77.69,77.75,36200.0,56.2272,56.2996,56.22,56.2634,36200.0
2007-01-19 14:30:00,77.74,77.8,77.72,77.8,10500.0,56.2562,56.2996,56.2417,56.2996,10500.0
2007-01-19 15:00:00,77.78,77.82,77.74,77.75,10200.0,56.2851,56.3141,56.2562,56.2634,10200.0
2007-01-19 15:30:00,77.76,77.8,77.74,77.79,55200.0,56.2706,56.2996,56.2562,56.2924,55200.0
2007-01-19 16:00:00,77.79,77.79,77.79,77.79,0.0,56.2924,56.2924,56.2924,56.2924,0.0
2007-01-22 09:30:00,77.8,77.88,77.7,77.75,33500.0,56.2996,56.3575,56.2272,56.2634,33500.0
2007-01-22 10:00:00,77.73,77.73,77.41,77.41,15500.0,56.2489,56.2489,56.0174,56.0174,15500.0
2007-01-22 10:30:00,77.46,77.46,77.32,77.38,43100.0,56.0536,56.0536,55.9522,55.9957,43100.0
2007-01-22 11:00:00,77.36,77.42,77.31,77.32,43900.0,55.9812,56.0246,55.945,55.9522,43900.0
2007-01-22 11:30:00,77.32,77.4,77.28,77.29,49300.0,55.9522,56.0101,55.9233,55.9305,49300.0
2007-01-22 12:00:00,77.29,77.39,77.22,77.29,56800.0,55.9305,56.0029,55.8799,55.9305,56800.0
2007-01-22 12:30:00,77.28,77.31,77.23,77.25,43400.0,55.9233,55.945,55.8871,55.9016,43400.0
2007-01-22 13:00:00,77.24,77.34,77.23,77.34,40600.0,55.8944,55.9667,55.8871,55.9667,40600.0
2007-01-22 13:30:00,77.34,77.37,77.25,77.36,32800.0,55.9667,55.9884,55.9016,55.9812,32800.0
2007-01-22 14:00:00,77.36,77.42,77.35,77.41,68900.0,55.9812,56.0246,55.974,56.0174,68900.0
2007-01-22 14:30:00,77.41,77.46,77.38,77.42,56000.0,56.0174,56.0536,55.9957,56.0246,56000.0
2007-01-22 15:00:00,77.4,77.43,77.3,77.35,55200.0,56.0101,56.0318,55.9378,55.974,55200.0
2007-01-22 15:30:00,77.33,77.44,77.33,77.38,104000.0,55.9595,56.0391,55.9595,55.9957,104000.0
2007-01-22 16:00:00,77.37,77.39,77.37,77.39,2700.0,55.9884,56.0029,55.9884,56.0029,2700.0
2007-01-23 09:30:00,77.35,77.51,77.29,77.51,11000.0,55.974,56.0897,55.9305,56.0897,11000.0
2007-01-23 10:00:00,77.49,77.51,77.41,77.42,19300.0,56.0753,56.0897,56.0174,56.0246,19300.0
2007-01-23 10:30:00,77.44,77.5,77.42,77.47,18000.0,56.0391,56.0825,56.0246,56.0608,18000.0
2007-01-23 11:00:00,77.46,77.68,77.46,77.66,20100.0,56.0536,56.2128,56.0536,56.1983,20100.0
2007-01-23 11:30:00,77.66,77.67,77.61,77.67,12800.0,56.1983,56.2055,56.1621,56.2055,12800.0
2007-01-23 12:00:00,77.65,77.69,77.62,77.68,11500.0,56.191,56.22,56.1693,56.2128,11500.0
2007-01-23 12:30:00,77.68,77.81,77.65,77.78,6200.0,56.2128,56.3068,56.191,56.2851,6200.0
2007-01-23 13:00:00,77.8,77.84,77.8,77.82,8200.0,56.2996,56.3285,56.2996,56.3141,8200.0
2007-01-23 13:30:00,77.83,77.83,77.76,77.79,12300.0,56.3213,56.3213,56.2706,56.2924,12300.0
2007-01-23 14:00:00,77.8,77.8,77.69,77.7,11500.0,56.2996,56.2996,56.22,56.2272,11500.0
2007-01-23 14:30:00,77.7,77.7,77.51,77.6,23500.0,56.2272,56.2272,56.0897,56.1549,23500.0
2007-01-23 15:00:00,77.66,77.69,77.62,77.64,8400.0,56.1983,56.22,56.1693,56.1838,8400.0
2007-01-23 15:30:00,77.64,77.66,77.57,77.64,21100.0,56.1838,56.1983,56.1332,56.1838,21100.0
2007-01-23 16:00:00,77.68,77.73,77.68,77.71,3500.0,56.2128,56.2489,56.2128,56.2345,3500.0
2007-01-24 09:30:00,77.64,77.92,77.64,77.82,38000.0,56.1838,56.3864,56.1838,56.3141,38000.0
2007-01-24 10:00:00,77.83,77.87,77.8,77.84,21900.0,56.3213,56.3502,56.2996,56.3285,21900.0
2007-01-24 10:30:00,77.84,78.01,77.84,78.01,11500.0,56.3285,56.4516,56.3285,56.4516,11500.0
2007-01-24 11:00:00,77.99,78.08,77.99,78.03,11600.0,56.4371,56.5022,56.4371,56.466,11600.0
2007-01-24 11:30:00,78.04,78.05,78.02,78.04,38500.0,56.4733,56.4805,56.4588,56.4733,38500.0
2007-01-24 12:00:00,78.02,78.02,77.99,78.01,12800.0,56.4588,56.4588,56.4371,56.4516,12800.0
2007-01-24 12:30:00,78.02,78.07,77.99,78.0,35300.0,56.4588,56.495,56.4371,56.4443,35300.0
2007-01-24 13:00:00,78.01,78.03,77.95,78.02,178300.0,56.4516,56.466,56.4081,56.4588,178300.0
2007-01-24 13:30:00,78.02,78.17,78.0,78.16,267200.0,56.4588,56.5673,56.4443,56.5601,267200.0
2007-01-24 14:00:00,78.15,78.15,78.09,78.13,463100.0,56.5529,56.5529,56.5095,56.5384,463100.0
2007-01-24 14:30:00,78.14,78.24,78.14,78.21,375100.0,56.5456,56.618,56.5456,56.5963,375100.0
2007-01-24 15:00:00,78.23,78.25,78.2,78.25,11100.0,56.6108,56.6252,56.5891,56.6252,11100.0
2007-01-24 15:30:00,78.28,78.34,78.26,78.33,53300.0,56.6469,56.6904,56.6325,56.6831,53300.0
2007-01-24 16:00:00,78.33,78.33,78.28,78.31,7600.0,56.6831,56.6831,56.6469,56.6687,7600.0
2007-01-25 09:30:00,78.28,78.35,78.18,78.23,41100.0,56.6469,56.6976,56.5746,56.6108,41100.0
2007-01-25 10:00:00,78.23,78.23,78.09,78.09,27400.0,56.6108,56.6108,56.5095,56.5095,27400.0
2007-01-25 10:30:00,78.09,78.14,77.99,78.11,25400.0,56.5095,56.5456,56.4371,56.5239,25400.0
2007-01-25 11:00:00,78.1,78.12,78.08,78.08,17000.0,56.5167,56.5312,56.5022,56.5022,17000.0
2007-01-25 11:30:00,78.08,78.09,77.97,77.97,76500.0,56.5022,56.5095,56.4226,56.4226,76500.0
2007-01-25 12:00:00,77.97,77.97,77.82,77.85,24000.0,56.4226,56.4226,56.3141,56.3358,24000.0
2007-01-25 12:30:00,77.84,77.9,77.83,77.83,5900.0,56.3285,56.372,56.3213,56.3213,5900.0
2007-01-25 13:00:00,77.85,77.9,77.84,77.88,13800.0,56.3358,56.372,56.3285,56.3575,13800.0
2007-01-25 13:30:00,77.88,77.88,77.61,77.61,33400.0,56.3575,56.3575,56.1621,56.1621,33400.0
2007-01-25 14:00:00,77.58,77.6,77.46,77.47,44300.0,56.1404,56.1549,56.0536,56.0608,44300.0
2007-01-25 14:30:00,77.5,77.57,77.49,77.55,18200.0,56.0825,56.1332,56.0753,56.1187,18200.0
2007-01-25 15:00:00,77.55,77.55,77.39,77.45,59500.0,56.1187,56.1187,56.0029,56.0463,59500.0
2007-01-25 15:30:00,77.45,77.52,77.4,77.5,65200.0,56.0463,56.097,56.0101,56.0825,65200.0
2007-01-25 16:00:00,77.48,77.48,77.48,77.48,100.0,56.068,56.068,56.068,56.068,100.0
2007-01-26 09:30:00,77.58,77.67,77.35,77.37,174000.0,56.1404,56.2055,55.974,55.9884,174000.0
2007-01-26 10:00:00,77.4,77.42,77.12,77.28,111000.0,56.0101,56.0246,55.8075,55.9233,111000.0
2007-01-26 10:30:00,77.32,77.37,77.28,77.28,5600.0,55.9522,55.9884,55.9233,55.9233,5600.0
2007-01-26 11:00:00,77.3,77.37,77.18,77.26,19300.0,55.9378,55.9884,55.8509,55.9088,19300.0
2007-01-26 11:30:00,77.21,77.24,77.13,77.21,14000.0,55.8726,55.8944,55.8148,55.8726,14000.0
2007-01-26 12:00:00,77.26,77.35,77.26,77.35,4200.0,55.9088,55.974,55.9088,55.974,4200.0
2007-01-26 12:30:00,77.35,77.35,77.25,77.25,4300.0,55.974,55.974,55.9016,55.9016,4300.0
2007-01-26 13:00:00,77.28,77.28,77.11,77.16,4100.0,55.9233,55.9233,55.8003,55.8365,4100.0
2007-01-26 13:30:00,77.16,77.27,77.16,77.27,4600.0,55.8365,55.9161,55.8365,55.9161,4600.0
2007-01-26 14:00:00,77.23,77.36,77.15,77.33,9000.0,55.8871,55.9812,55.8292,55.9595,9000.0
2007-01-26 14:30:00,77.31,77.33,77.24,77.33,16600.0,55.945,55.9595,55.8944,55.9595,16600.0
2007-01-26 15:00:00,77.33,77.53,77.33,77.49,36700.0,55.9595,56.1042,55.9595,56.0753,36700.0
2007-01-26 15:30:00,77.46,77.51,77.38,77.43,54500.0,56.0536,56.0897,55.9957,56.0318,54500.0
2007-01-26 16:00:00,77.43,77.43,77.43,77.43,0.0,56.0318,56.0318,56.0318,56.0318,0.0
2007-01-29 09:30:00,77.44,77.56,77.4,77.52,7100.0,56.0391,56.1259,56.0101,56.097,7100.0
2007-01-29 10:00:00,77.51,77.62,77.47,77.47,8200.0,56.0897,56.1693,56.0608,56.0608,8200.0
2007-01-29 10:30:00,77.46,77.52,77.41,77.48,15100.0,56.0536,56.097,56.0174,56.068,15100.0
2007-01-29 11:00:00,77.48,77.57,77.44,77.53,27500.0,56.068,56.1332,56.0391,56.1042,27500.0
2007-01-29 11:30:00,77.52,77.52,77.43,77.46,44400.0,56.097,56.097,56.0318,56.0536,44400.0
2007-01-29 12:00:00,77.51,77.62,77.48,77.56,13700.0,56.0897,56.1693,56.068,56.1259,13700.0
2007-01-29 12:30:00,77.56,77.66,77.55,77.65,6700.0,56.1259,56.1983,56.1187,56.191,6700.0
2007-01-29 13:00:00,77.67,77.69,77.59,77.61,5500.0,56.2055,56.22,56.1476,56.1621,5500.0
2007-01-29 13:30:00,77.61,77.61,77.39,77.39,20200.0,56.1621,56.1621,56.0029,56.0029,20200.0
2007-01-29 14:00:00,77.38,77.38,77.25,77.31,22300.0,55.9957,55.9957,55.9016,55.945,22300.0
2007-01-29 14:30:00,77.35,77.37,77.3,77.3,18300.0,55.974,55.9884,55.9378,55.9378,18300.0
2007-01-29 15:00:00,77.3,77.4,77.29,77.39,26100.0,55.9378,56.0101,55.9305,56.0029,26100.0
2007-01-29 15:30:00,77.39,77.41,77.35,77.4,20300.0,56.0029,56.0174,55.974,56.0101,20300.0
2007-01-29 16:00:00,77.39,77.4,77.37,77.37,2000.0,56.0029,56.0101,55.9884,55.9884,2000.0
2007-01-30 09:30:00,77.58,77.58,77.41,77.41,16100.0,56.1404,56.1404,56.0174,56.0174,16100.0
2007-01-30 10:00:00,77.46,77.56,77.43,77.53,16600.0,56.0536,56.1259,56.0318,56.1042,16600.0
2007-01-30 10:30:00,77.61,77.62,77.46,77.55,21800.0,56.1621,56.1693,56.0536,56.1187,21800.0
2007-01-30 11:00:00,77.55,77.76,77.51,77.72,41500.0,56.1187,56.2706,56.0897,56.2417,41500.0
2007-01-30 11:30:00,77.7,77.74,77.67,77.67,7800.0,56.2272,56.2562,56.2055,56.2055,7800.0
2007-01-30 12:00:00,77.67,77.69,77.61,77.63,10100.0,56.2055,56.22,56.1621,56.1766,10100.0
2007-01-30 12:30:00,77.63,77.67,77.61,77.64,10300.0,56.1766,56.2055,56.1621,56.1838,10300.0
2007-01-30 13:00:00,77.67,77.67,77.56,77.66,5600.0,56.2055,56.2055,56.1259,56.1983,5600.0
2007-01-30 13:30:00,77.66,77.71,77.59,77.69,35000.0,56.1983,56.2345,56.1476,56.22,35000.0
2007-01-30 14:00:00,77.7,77.7,77.64,77.68,12300.0,56.2272,56.2272,56.1838,56.2128,12300.0
2007-01-30 14:30:00,77.68,77.71,77.66,77.71,10200.0,56.2128,56.2345,56.1983,56.2345,10200.0
2007-01-30 15:00:00,77.71,77.77,77.7,77.71,24300.0,56.2345,56.2779,56.2272,56.2345,24300.0
2007-01-30 15:30:00,77.69,77.76,77.69,77.76,34700.0,56.22,56.2706,56.22,56.2706,34700.0
2007-01-30 16:00:00,77.78,77.78,77.78,77.78,200.0,56.2851,56.2851,56.2851,56.2851,200.0
2007-01-31 09:30:00,77.73,77.73,77.56,77.61,28200.0,56.2489,56.2489,56.1259,56.1621,28200.0
2007-01-31 10:00:00,77.61,77.74,77.6,77.74,5500.0,56.1621,56.2562,56.1549,56.2562,5500.0
2007-01-31 10:30:00,77.76,77.9,77.76,77.85,9100.0,56.2706,56.372,56.2706,56.3358,9100.0
2007-01-31 11:00:00,77.86,77.86,77.79,77.81,3800.0,56.343,56.343,56.2924,56.3068,3800.0
2007-01-31 11:30:00,77.81,77.87,77.81,77.86,6100.0,56.3068,56.3502,56.3068,56.343,6100.0
2007-01-31 12:00:00,77.86,77.86,77.79,77.79,10100.0,56.343,56.343,56.2924,56.2924,10100.0
2007-01-31 12:30:00,77.79,77.82,77.76,77.82,8300.0,56.2924,56.3141,56.2706,56.3141,8300.0
2007-01-31 13:00:00,77.82,77.84,77.81,77.82,14300.0,56.3141,56.3285,56.3068,56.3141,14300.0
2007-01-31 13:30:00,77.82,77.86,77.82,77.85,14200.0,56.3141,56.343,56.3141,56.3358,14200.0
2007-01-31 14:00:00,77.85,78.16,77.79,78.05,29400.0,56.3358,56.5601,56.2924,56.4805,29400.0
2007-01-31 14:30:00,78.11,78.37,78.11,78.34,28500.0,56.5239,56.7121,56.5239,56.6904,28500.0
2007-01-31 15:00:00,78.37,78.47,78.33,78.45,54600.0,56.7121,56.7844,56.6831,56.77,54600.0
2007-01-31 15:30:00,78.45,78.52,78.27,78.36,72300.0,56.77,56.8206,56.6397,56.7048,72300.0
2007-01-31 16:00:00,78.33,78.33,78.28,78.28,300.0,56.6831,56.6831,56.6469,56.6469,300.0
2007-02-01 09:30:00,78.53,78.69,78.5,78.68,20400.0,56.8279,56.9436,56.8061,56.9364,20400.0
2007-02-01 10:00:00,78.65,78.65,78.49,78.56,17700.0,56.9147,56.9147,56.7989,56.8496,17700.0
2007-02-01 10:30:00,78.57,78.68,78.57,78.6,6300.0,56.8568,56.9364,56.8568,56.8785,6300.0
2007-02-01 11:00:00,78.58,78.58,78.44,78.47,9100.0,56.864,56.864,56.7627,56.7844,9100.0
2007-02-01 11:30:00,78.52,78.6,78.51,78.58,11200.0,56.8206,56.8785,56.8134,56.864,11200.0
2007-02-01 12:00:00,78.58,78.63,78.56,78.56,6700.0,56.864,56.9002,56.8496,56.8496,6700.0
2007-02-01 12:30:00,78.55,78.6,78.55,78.6,8100.0,56.8423,56.8785,56.8423,56.8785,8100.0
2007-02-01 13:00:00,78.57,78.57,78.55,78.57,15800.0,56.8568,56.8568,56.8423,56.8568,15800.0
2007-02-01 13:30:00,78.6,78.67,78.58,78.64,60900.0,56.8785,56.9292,56.864,56.9075,60900.0
2007-02-01 14:00:00,78.64,78.66,78.61,78.63,62200.0,56.9075,56.9219,56.8857,56.9002,62200.0
2007-02-01 14:30:00,78.66,78.72,78.65,78.7,21800.0,56.9219,56.9653,56.9147,56.9509,21800.0
2007-02-01 15:00:00,78.73,78.82,78.73,78.74,25900.0,56.9726,57.0377,56.9726,56.9798,25900.0
2007-02-01 15:30:00,78.77,78.81,78.75,78.79,19100.0,57.0015,57.0305,56.9871,57.016,19100.0
2007-02-01 16:00:00,78.79,78.79,78.79,78.79,300.0,57.016,57.016,57.016,57.016,300.0
2007-02-02 09:30:00,78.89,78.92,78.7,78.7,36400.0,57.0884,57.1101,56.9509,56.9509,36400.0
2007-02-02 10:00:00,78.73,78.94,78.73,78.93,14800.0,56.9726,57.1246,56.9726,57.1173,14800.0
2007-02-02 10:30:00,78.91,78.96,78.91,78.96,8500.0,57.1028,57.139,57.1028,57.139,8500.0
2007-02-02 11:00:00,78.86,78.91,78.81,78.81,2700.0,57.0667,57.1028,57.0305,57.0305,2700.0
2007-02-02 11:30:00,78.8,78.87,78.73,78.85,4800.0,57.0232,57.0739,56.9726,57.0594,4800.0
2007-02-02 12:00:00,78.87,78.95,78.84,78.88,6400.0,57.0739,57.1318,57.0522,57.0811,6400.0
2007-02-02 12:30:00,78.88,78.91,78.88,78.9,1100.0,57.0811,57.1028,57.0811,57.0956,1100.0
2007-02-02 13:00:00,78.93,78.99,78.91,78.91,27100.0,57.1173,57.1607,57.1028,57.1028,27100.0
2007-02-02 13:30:00,78.93,78.99,78.91,78.92,45900.0,57.1173,57.1607,57.1028,57.1101,45900.0
2007-02-02 14:00:00,78.94,78.97,78.83,78.84,10500.0,57.1246,57.1463,57.0449,57.0522,10500.0
2007-02-02 14:30:00,78.85,78.92,78.85,78.88,7300.0,57.0594,57.1101,57.0594,57.0811,7300.0
2007-02-02 15:00:00,78.9,78.94,78.85,78.89,7100.0,57.0956,57.1246,57.0594,57.0884,7100.0
2007-02-02 15:30:00,78.89,78.97,78.86,78.94,19300.0,57.0884,57.1463,57.0667,57.1246,19300.0
2007-02-02 16:00:00,78.95,78.98,78.95,78.98,18400.0,57.1318,57.1535,57.1318,57.1535,18400.0
2007-02-05 09:30:00,78.88,78.94,78.79,78.79,29000.0,57.0811,57.1246,57.016,57.016,29000.0
2007-02-05 10:00:00,78.8,78.83,78.7,78.73,12700.0,57.0232,57.0449,56.9509,56.9726,12700.0
2007-02-05 10:30:00,78.85,78.91,78.84,78.88,10900.0,57.0594,57.1028,57.0522,57.0811,10900.0
2007-02-05 11:00:00,78.86,78.87,78.81,78.82,74000.0,57.0667,57.0739,57.0305,57.0377,74000.0
2007-02-05 11:30:00,78.86,78.88,78.84,78.86,17700.0,57.0667,57.0811,57.0522,57.0667,17700.0
2007-02-05 12:00:00,78.85,78.85,78.83,78.84,4200.0,57.0594,57.0594,57.0449,57.0522,4200.0
2007-02-05 12:30:00,78.85,78.87,78.84,78.87,26400.0,57.0594,57.0739,57.0522,57.0739,26400.0
2007-02-05 13:00:00,78.91,78.92,78.84,78.84,26300.0,57.1028,57.1101,57.0522,57.0522,26300.0
2007-02-05 13:30:00,78.86,78.88,78.83,78.88,20300.0,57.0667,57.0811,57.0449,57.0811,20300.0
2007-02-05 14:00:00,78.88,79.0,78.87,78.94,13200.0,57.0811,57.168,57.0739,57.1246,13200.0
2007-02-05 14:30:00,78.93,78.99,78.91,78.96,8000.0,57.1173,57.1607,57.1028,57.139,8000.0
2007-02-05 15:00:00,78.97,78.97,78.88,78.89,14200.0,57.1463,57.1463,57.0811,57.0884,14200.0
2007-02-05 15:30:00,78.9,78.92,78.85,78.89,12100.0,57.0956,57.1101,57.0594,57.0884,12100.0
2007-02-05 16:00:00,78.89,78.89,78.89,78.89,800.0,57.0884,57.0884,57.0884,57.0884,800.0
2007-02-06 09:30:00,79.01,79.09,78.97,79.03,6700.0,57.1752,57.2331,57.1463,57.1897,6700.0
2007-02-06 10:00:00,78.94,78.96,78.89,78.96,3800.0,57.1246,57.139,57.0884,57.139,3800.0
2007-02-06 10:30:00,78.98,78.98,78.81,78.81,9900.0,57.1535,57.1535,57.0305,57.0305,9900.0
2007-02-06 11:00:00,78.79,78.84,78.77,78.78,5700.0,57.016,57.0522,57.0015,57.0088,5700.0
2007-02-06 11:30:00,78.8,78.82,78.7,78.71,5400.0,57.0232,57.0377,56.9509,56.9581,5400.0
2007-02-06 12:00:00,78.69,78.79,78.69,78.76,43700.0,56.9436,57.016,56.9436,56.9943,43700.0
2007-02-06 12:30:00,78.76,78.76,78.71,78.72,9900.0,56.9943,56.9943,56.9581,56.9653,9900.0
2007-02-06 13:00:00,78.74,78.86,78.72,78.82,5500.0,56.9798,57.0667,56.9653,57.0377,5500.0
2007-02-06 13:30:00,78.83,78.89,78.83,78.87,14900.0,57.0449,57.0884,57.0449,57.0739,14900.0
2007-02-06 14:00:00,78.87,78.88,78.82,78.88,4500.0,57.0739,57.0811,57.0377,57.0811,4500.0
2007-02-06 14:30:00,78.89,78.96,78.87,78.94,17500.0,57.0884,57.139,57.0739,57.1246,17500.0
2007-02-06 15:00:00,78.99,78.99,78.95,78.98,81900.0,57.1607,57.1607,57.1318,57.1535,81900.0
2007-02-06 15:30:00,78.96,78.99,78.94,78.95,26700.0,57.139,57.1607,57.1246,57.1318,26700.0
2007-02-06 16:00:00,78.95,78.95,78.95,78.95,0.0,57.1318,57.1318,57.1318,57.1318,0.0
2007-02-07 09:30:00,79.14,79.14,79.04,79.05,8400.0,57.2693,57.2693,57.1969,57.2042,8400.0
2007-02-07 10:00:00,79.03,79.2,79.02,79.15,1600.0,57.1897,57.3127,57.1824,57.2765,1600.0
2007-02-07 10:30:00,79.15,79.27,79.14,79.24,2900.0,57.2765,57.3634,57.2693,57.3416,2900.0
2007-02-07 11:00:00,79.24,79.27,79.21,79.21,7100.0,57.3416,57.3634,57.3199,57.3199,7100.0
2007-02-07 11:30:00,79.26,79.27,79.22,79.24,2300.0,57.3561,57.3634,57.3272,57.3416,2300.0
2007-02-07 12:00:00,79.26,79.26,79.24,79.24,3300.0,57.3561,57.3561,57.3416,57.3416,3300.0
2007-02-07 12:30:00,79.26,79.27,79.23,79.26,7500.0,57.3561,57.3634,57.3344,57.3561,7500.0
2007-02-07 13:00:00,79.27,79.3,79.23,79.23,12100.0,57.3634,57.3851,57.3344,57.3344,12100.0
2007-02-07 13:30:00,79.25,79.25,79.18,79.18,3000.0,57.3489,57.3489,57.2982,57.2982,3000.0
2007-02-07 14:00:00,79.21,79.22,79.11,79.15,3900.0,57.3199,57.3272,57.2476,57.2765,3900.0
2007-02-07 14:30:00,79.14,79.14,78.96,78.96,13600.0,57.2693,57.2693,57.139,57.139,13600.0
2007-02-07 15:00:00,79.01,79.06,79.0,79.03,7200.0,57.1752,57.2114,57.168,57.1897,7200.0
2007-02-07 15:30:00,79.05,79.16,79.03,79.16,24400.0,57.2042,57.2838,57.1897,57.2838,24400.0
2007-02-07 16:00:00,79.17,79.19,79.17,79.19,700.0,57.291,57.3055,57.291,57.3055,700.0
2007-02-08 09:30:00,79.01,79.01,78.8,78.87,13900.0,57.1752,57.1752,57.0232,57.0739,13900.0
2007-02-08 10:00:00,78.86,78.94,78.83,78.87,3900.0,57.0667,57.1246,57.0449,57.0739,3900.0
2007-02-08 10:30:00,78.93,78.93,78.79,78.83,4200.0,57.1173,57.1173,57.016,57.0449,4200.0
2007-02-08 11:00:00,78.85,78.89,78.77,78.85,17300.0,57.0594,57.0884,57.0015,57.0594,17300.0
2007-02-08 11:30:00,78.85,78.88,78.81,78.87,17500.0,57.0594,57.0811,57.0305,57.0739,17500.0
2007-02-08 12:00:00,78.86,78.95,78.83,78.9,4400.0,57.0667,57.1318,57.0449,57.0956,4400.0
2007-02-08 12:30:00,78.9,79.01,78.9,78.95,3600.0,57.0956,57.1752,57.0956,57.1318,3600.0
2007-02-08 13:00:00,79.06,79.06,78.96,78.97,5900.0,57.2114,57.2114,57.139,57.1463,5900.0
2007-02-08 13:30:00,78.99,79.04,78.96,78.98,11700.0,57.1607,57.1969,57.139,57.1535,11700.0
2007-02-08 14:00:00,78.98,79.01,78.94,78.98,7900.0,57.1535,57.1752,57.1246,57.1535,7900.0
2007-02-08 14:30:00,79.02,79.17,78.97,79.11,28400.0,57.1824,57.291,57.1463,57.2476,28400.0
2007-02-08 15:00:00,79.12,79.12,79.07,79.07,24100.0,57.2548,57.2548,57.2186,57.2186,24100.0
2007-02-08 15:30:00,79.05,79.08,78.99,79.02,6000.0,57.2042,57.2259,57.1607,57.1824,6000.0
2007-02-08 16:00:00,79.02,79.02,79.02,79.02,0.0,57.1824,57.1824,57.1824,57.1824,0.0
2007-02-09 09:30:00,79.14,79.25,79.14,79.22,12300.0,57.2693,57.3489,57.2693,57.3272,12300.0
2007-02-09 10:00:00,79.16,79.2,79.11,79.11,17400.0,57.2838,57.3127,57.2476,57.2476,17400.0
2007-02-09 10:30:00,79.08,79.1,79.02,79.03,9800.0,57.2259,57.2403,57.1824,57.1897,9800.0
2007-02-09 11:00:00,79.07,79.13,79.06,79.06,6500.0,57.2186,57.262,57.2114,57.2114,6500.0
2007-02-09 11:30:00,79.06,79.13,79.05,79.13,4900.0,57.2114,57.262,57.2042,57.262,4900.0
2007-02-09 12:00:00,79.11,79.11,79.07,79.07,4500.0,57.2476,57.2476,57.2186,57.2186,4500.0
2007-02-09 12:30:00,79.02,79.02,78.8,78.8,8600.0,57.1824,57.1824,57.0232,57.0232,8600.0
2007-02-09 13:00:00,78.77,78.78,78.71,78.77,8200.0,57.0015,57.0088,56.9581,57.0015,8200.0
2007-02-09 13:30:00,78.61,78.61,78.48,78.55,8500.0,56.8857,56.8857,56.7917,56.8423,8500.0
2007-02-09 14:00:00,78.54,78.54,78.37,78.41,10700.0,56.8351,56.8351,56.7121,56.741,10700.0
2007-02-09 14:30:00,78.43,78.43,78.21,78.26,24900.0,56.7555,56.7555,56.5963,56.6325,24900.0
2007-02-09 15:00:00,78.29,78.5,78.29,78.49,31500.0,56.6542,56.8061,56.6542,56.7989,31500.0
2007-02-09 15:30:00,78.49,78.5,78.43,78.5,25300.0,56.7989,56.8061,56.7555,56.8061,25300.0
2007-02-09 16:00:00,78.5,78.5,78.5,78.5,0.0,56.8061,56.8061,56.8061,56.8061,0.0
2007-02-12 09:30:00,78.5,78.62,78.38,78.39,18600.0,56.8061,56.893,56.7193,56.7265,18600.0
2007-02-12 10:00:00,78.3,78.37,78.29,78.32,34300.0,56.6614,56.7121,56.6542,56.6759,34300.0
2007-02-12 10:30:00,78.36,78.36,78.29,78.3,1900.0,56.7048,56.7048,56.6542,56.6614,1900.0
2007-02-12 11:00:00,78.29,78.35,78.26,78.26,2800.0,56.6542,56.6976,56.6325,56.6325,2800.0
2007-02-12 11:30:00,78.27,78.33,78.22,78.32,12000.0,56.6397,56.6831,56.6035,56.6759,12000.0
2007-02-12 12:00:00,78.31,78.31,78.28,78.28,1200.0,56.6687,56.6687,56.6469,56.6469,1200.0
2007-02-12 12:30:00,78.32,78.37,78.31,78.32,3700.0,56.6759,56.7121,56.6687,56.6759,3700.0
2007-02-12 13:00:00,78.31,78.31,78.26,78.28,3100.0,56.6687,56.6687,56.6325,56.6469,3100.0
2007-02-12 13:30:00,78.32,78.32,78.11,78.14,6900.0,56.6759,56.6759,56.5239,56.5456,6900.0
2007-02-12 14:00:00,78.17,78.19,78.13,78.17,5000.0,56.5673,56.5818,56.5384,56.5673,5000.0
2007-02-12 14:30:00,78.07,78.17,78.06,78.17,6500.0,56.495,56.5673,56.4877,56.5673,6500.0
2007-02-12 15:00:00,78.17,78.23,78.12,78.2,10400.0,56.5673,56.6108,56.5312,56.5891,10400.0
2007-02-12 15:30:00,78.18,78.21,78.17,78.18,9600.0,56.5746,56.5963,56.5673,56.5746,9600.0
2007-02-12 16:00:00,78.18,78.18,78.18,78.18,0.0,56.5746,56.5746,56.5746,56.5746,0.0
2007-02-13 09:30:00,78.45,78.52,78.45,78.51,44600.0,56.77,56.8206,56.77,56.8134,44600.0
2007-02-13 10:00:00,78.57,78.57,78.52,78.56,5200.0,56.8568,56.8568,56.8206,56.8496,5200.0
2007-02-13 10:30:00,78.6,78.6,78.45,78.45,26700.0,56.8785,56.8785,56.77,56.77,26700.0
2007-02-13 11:00:00,78.48,78.56,78.47,78.56,13400.0,56.7917,56.8496,56.7844,56.8496,13400.0
2007-02-13 11:30:00,78.56,78.66,78.56,78.63,5000.0,56.8496,56.9219,56.8496,56.9002,5000.0
2007-02-13 12:00:00,78.63,78.73,78.62,78.73,4200.0,56.9002,56.9726,56.893,56.9726,4200.0
2007-02-13 12:30:00,78.71,78.71,78.69,78.71,2900.0,56.9581,56.9581,56.9436,56.9581,2900.0
2007-02-13 13:00:00,78.7,78.75,78.7,78.73,8700.0,56.9509,56.9871,56.9509,56.9726,8700.0
2007-02-13 13:30:00,78.7,78.71,78.65,78.67,19300.0,56.9509,56.9581,56.9147,56.9292,19300.0
2007-02-13 14:00:00,78.7,78.74,78.69,78.7,5200.0,56.9509,56.9798,56.9436,56.9509,5200.0
2007-02-13 14:30:00,78.7,78.7,78.65,78.69,2500.0,56.9509,56.9509,56.9147,56.9436,2500.0
2007-02-13 15:00:00,78.69,78.75,78.65,78.73,75200.0,56.9436,56.9871,56.9147,56.9726,75200.0
2007-02-13 15:30:00,78.72,78.81,78.71,78.8,11800.0,56.9653,57.0305,56.9581,57.0232,11800.0
2007-02-13 16:00:00,78.81,78.81,78.81,78.81,1000.0,57.0305,57.0305,57.0305,57.0305,1000.0
2007-02-14 09:30:00,78.98,79.02,78.95,79.0,32300.0,57.1535,57.1824,57.1318,57.168,32300.0
2007-02-14 10:00:00,79.03,79.4,79.03,79.33,54800.0,57.1897,57.4574,57.1897,57.4068,54800.0
2007-02-14 10:30:00,79.32,79.36,79.3,79.35,8800.0,57.3995,57.4285,57.3851,57.4212,8800.0
2007-02-14 11:00:00,79.34,79.46,79.34,79.43,134200.0,57.414,57.5008,57.414,57.4791,134200.0
2007-02-14 11:30:00,79.41,79.44,79.38,79.39,15600.0,57.4647,57.4864,57.443,57.4502,15600.0
2007-02-14 12:00:00,79.4,79.4,79.31,79.31,11100.0,57.4574,57.4574,57.3923,57.3923,11100.0
2007-02-14 12:30:00,79.31,79.36,79.31,79.36,36200.0,57.3923,57.4285,57.3923,57.4285,36200.0
2007-02-14 13:00:00,79.36,79.42,79.36,79.4,62200.0,57.4285,57.4719,57.4285,57.4574,62200.0
2007-02-14 13:30:00,79.39,79.47,79.39,79.43,9000.0,57.4502,57.5081,57.4502,57.4791,9000.0
2007-02-14 14:00:00,79.45,79.54,79.45,79.45,1600.0,57.4936,57.5587,57.4936,57.4936,1600.0
2007-02-14 14:30:00,79.48,79.53,79.48,79.49,7100.0,57.5153,57.5515,57.5153,57.5226,7100.0
2007-02-14 15:00:00,79.52,79.53,79.45,79.45,4000.0,57.5443,57.5515,57.4936,57.4936,4000.0
2007-02-14 15:30:00,79.48,79.49,79.39,79.44,27800.0,57.5153,57.5226,57.4502,57.4864,27800.0
2007-02-14 16:00:00,79.42,79.42,79.42,79.42,200.0,57.4719,57.4719,57.4719,57.4719,200.0
2007-02-15 09:30:00,79.45,79.45,79.35,79.45,10800.0,57.4936,57.4936,57.4212,57.4936,10800.0
2007-02-15 10:00:00,79.45,79.53,79.42,79.42,11400.0,57.4936,57.5515,57.4719,57.4719,11400.0
2007-02-15 10:30:00,79.44,79.47,79.31,79.34,6600.0,57.4864,57.5081,57.3923,57.414,6600.0
2007-02-15 11:00:00,79.37,79.44,79.36,79.44,9700.0,57.4357,57.4864,57.4285,57.4864,9700.0
2007-02-15 11:30:00,79.49,79.51,79.46,79.51,5700.0,57.5226,57.537,57.5008,57.537,5700.0
2007-02-15 12:00:00,79.5,79.51,79.39,79.48,25400.0,57.5298,57.537,57.4502,57.5153,25400.0
2007-02-15 12:30:00,79.45,79.48,79.45,79.47,1400.0,57.4936,57.5153,57.4936,57.5081,1400.0
2007-02-15 13:00:00,79.5,79.5,79.45,79.47,3100.0,57.5298,57.5298,57.4936,57.5081,3100.0
2007-02-15 13:30:00,79.49,79.52,79.47,79.51,2100.0,57.5226,57.5443,57.5081,57.537,2100.0
2007-02-15 14:00:00,79.5,79.55,79.5,79.54,6600.0,57.5298,57.566,57.5298,57.5587,6600.0
2007-02-15 14:30:00,79.52,79.56,79.5,79.55,3700.0,57.5443,57.5732,57.5298,57.566,3700.0
2007-02-15 15:00:00,79.54,79.57,79.49,79.56,9700.0,57.5587,57.5804,57.5226,57.5732,9700.0
2007-02-15 15:30:00,79.56,79.59,79.54,79.55,6400.0,57.5732,57.5949,57.5587,57.566,6400.0
2007-02-15 16:00:00,79.55,79.55,79.55,79.55,0.0,57.566,57.566,57.566,57.566,0.0
2007-02-16 09:30:00,79.36,79.4,79.27,79.32,11300.0,57.4285,57.4574,57.3634,57.3995,11300.0
2007-02-16 10:00:00,79.33,79.33,79.28,79.32,3800.0,57.4068,57.4068,57.3706,57.3995,3800.0
2007-02-16 10:30:00,79.35,79.42,79.32,79.42,196500.0,57.4212,57.4719,57.3995,57.4719,196500.0
2007-02-16 11:00:00,79.41,79.44,79.34,79.37,78900.0,57.4647,57.4864,57.414,57.4357,78900.0
2007-02-16 11:30:00,79.38,79.38,79.34,79.37,9000.0,57.443,57.443,57.414,57.4357,9000.0
2007-02-16 12:00:00,79.38,79.4,79.18,79.36,18100.0,57.443,57.4574,57.2982,57.4285,18100.0
2007-02-16 12:30:00,79.35,79.37,79.33,79.35,6700.0,57.4212,57.4357,57.4068,57.4212,6700.0
2007-02-16 13:00:00,79.37,79.4,79.33,79.33,8500.0,57.4357,57.4574,57.4068,57.4068,8500.0
2007-02-16 13:30:00,79.32,79.38,79.32,79.38,5500.0,57.3995,57.443,57.3995,57.443,5500.0
2007-02-16 14:00:00,79.36,79.42,79.36,79.42,10800.0,57.4285,57.4719,57.4285,57.4719,10800.0
2007-02-16 14:30:00,79.42,79.42,79.4,79.42,2100.0,57.4719,57.4719,57.4574,57.4719,2100.0
2007-02-16 15:00:00,79.39,79.49,79.38,79.48,8000.0,57.4502,57.5226,57.443,57.5153,8000.0
2007-02-16 15:30:00,79.48,79.55,79.45,79.53,194700.0,57.5153,57.566,57.4936,57.5515,194700.0
2007-02-16 16:00:00,79.53,79.53,79.53,79.53,0.0,57.5515,57.5515,57.5515,57.5515,0.0
2007-02-20 09:30:00,79.41,79.54,79.25,79.27,19100.0,57.4647,57.5587,57.3489,57.3634,19100.0
2007-02-20 10:00:00,79.28,79.3,79.2,79.3,17500.0,57.3706,57.3851,57.3127,57.3851,17500.0
2007-02-20 10:30:00,79.32,79.42,79.32,79.4,138900.0,57.3995,57.4719,57.3995,57.4574,138900.0
2007-02-20 11:00:00,79.4,79.61,79.4,79.61,17800.0,57.4574,57.6094,57.4574,57.6094,17800.0
2007-02-20 11:30:00,79.63,79.71,79.63,79.7,14700.0,57.6239,57.6818,57.6239,57.6745,14700.0
2007-02-20 12:00:00,79.69,79.74,79.69,79.72,11800.0,57.6673,57.7035,57.6673,57.689,11800.0
2007-02-20 12:30:00,79.71,79.71,79.65,79.67,4700.0,57.6818,57.6818,57.6383,57.6528,4700.0
2007-02-20 13:00:00,79.69,79.71,79.63,79.63,8800.0,57.6673,57.6818,57.6239,57.6239,8800.0
2007-02-20 13:30:00,79.63,79.72,79.63,79.71,9500.0,57.6239,57.689,57.6239,57.6818,9500.0
2007-02-20 14:00:00,79.72,79.74,79.67,79.71,116000.0,57.689,57.7035,57.6528,57.6818,116000.0
2007-02-20 14:30:00,79.71,79.79,79.7,79.79,12700.0,57.6818,57.7396,57.6745,57.7396,12700.0
2007-02-20 15:00:00,79.8,79.83,79.76,79.8,113900.0,57.7469,57.7686,57.7179,57.7469,113900.0
2007-02-20 15:30:00,79.8,79.82,79.76,79.79,11800.0,57.7469,57.7614,57.7179,57.7396,11800.0
2007-02-20 16:00:00,79.78,79.78,79.78,79.78,3500.0,57.7324,57.7324,57.7324,57.7324,3500.0
2007-02-21 09:30:00,79.52,79.68,79.41,79.48,12300.0,57.5443,57.66,57.4647,57.5153,12300.0
2007-02-21 10:00:00,79.53,79.63,79.5,79.57,131800.0,57.5515,57.6239,57.5298,57.5804,131800.0
2007-02-21 10:30:00,79.58,79.59,79.38,79.54,120500.0,57.5877,57.5949,57.443,57.5587,120500.0
2007-02-21 11:00:00,79.52,79.6,79.48,79.51,69200.0,57.5443,57.6022,57.5153,57.537,69200.0
2007-02-21 11:30:00,79.52,79.59,79.5,79.59,10100.0,57.5443,57.5949,57.5298,57.5949,10100.0
2007-02-21 12:00:00,79.58,79.7,79.58,79.68,6300.0,57.5877,57.6745,57.5877,57.66,6300.0
2007-02-21 12:30:00,79.68,79.75,79.63,79.75,14900.0,57.66,57.7107,57.6239,57.7107,14900.0
2007-02-21 13:00:00,79.74,79.74,79.7,79.73,12100.0,57.7035,57.7035,57.6745,57.6962,12100.0
2007-02-21 13:30:00,79.72,79.73,79.58,79.61,5400.0,57.689,57.6962,57.5877,57.6094,5400.0
2007-02-21 14:00:00,79.57,79.71,79.51,79.64,10400.0,57.5804,57.6818,57.537,57.6311,10400.0
2007-02-21 14:30:00,79.65,79.69,79.58,79.69,6700.0,57.6383,57.6673,57.5877,57.6673,6700.0
2007-02-21 15:00:00,79.68,79.69,79.61,79.64,11600.0,57.66,57.6673,57.6094,57.6311,11600.0
2007-02-21 15:30:00,79.62,79.73,79.62,79.7,11900.0,57.6166,57.6962,57.6166,57.6745,11900.0
2007-02-21 16:00:00,79.71,79.71,79.71,79.71,1000.0,57.6818,57.6818,57.6818,57.6818,1000.0
2007-02-22 09:30:00,79.71,79.93,79.71,79.88,53500.0,57.6818,57.841,57.6818,57.8048,53500.0
2007-02-22 10:00:00,79.89,79.89,79.66,79.7,14600.0,57.812,57.812,57.6456,57.6745,14600.0
2007-02-22 10:30:00,79.71,79.76,79.64,79.76,6500.0,57.6818,57.7179,57.6311,57.7179,6500.0
2007-02-22 11:00:00,79.76,79.76,79.41,79.44,10900.0,57.7179,57.7179,57.4647,57.4864,10900.0
2007-02-22 11:30:00,79.3,79.5,79.3,79.5,16700.0,57.3851,57.5298,57.3851,57.5298,16700.0
2007-02-22 12:00:00,79.51,79.54,79.46,79.5,6700.0,57.537,57.5587,57.5008,57.5298,6700.0
2007-02-22 12:30:00,79.51,79.55,79.5,79.51,42400.0,57.537,57.566,57.5298,57.537,42400.0
2007-02-22 13:00:00,79.51,79.59,79.48,79.52,51900.0,57.537,57.5949,57.5153,57.5443,51900.0
2007-02-22 13:30:00,79.55,79.56,79.5,79.55,8900.0,57.566,57.5732,57.5298,57.566,8900.0
2007-02-22 14:00:00,79.57,79.59,79.51,79.54,28800.0,57.5804,57.5949,57.537,57.5587,28800.0
2007-02-22 14:30:00,79.54,79.54,79.41,79.44,25900.0,57.5587,57.5587,57.4647,57.4864,25900.0
2007-02-22 15:00:00,79.44,79.54,79.44,79.51,34900.0,57.4864,57.5587,57.4864,57.537,34900.0
2007-02-22 15:30:00,79.52,79.62,79.52,79.57,42400.0,57.5443,57.6166,57.5443,57.5804,42400.0
2007-02-22 16:00:00,79.67,79.67,79.67,79.67,800.0,57.6528,57.6528,57.6528,57.6528,800.0
2007-02-23 09:30:00,79.54,79.57,79.41,79.45,11400.0,57.5587,57.5804,57.4647,57.4936,11400.0
2007-02-23 10:00:00,79.39,79.46,79.33,79.33,12200.0,57.4502,57.5008,57.4068,57.4068,12200.0
2007-02-23 10:30:00,79.3,79.34,79.2,79.24,14200.0,57.3851,57.414,57.3127,57.3416,14200.0
2007-02-23 11:00:00,79.26,79.31,79.21,79.27,5700.0,57.3561,57.3923,57.3199,57.3634,5700.0
2007-02-23 11:30:00,79.26,79.41,79.26,79.38,10600.0,57.3561,57.4647,57.3561,57.443,10600.0
2007-02-23 12:00:00,79.38,79.4,79.25,79.3,9000.0,57.443,57.4574,57.3489,57.3851,9000.0
2007-02-23 12:30:00,79.32,79.32,79.23,79.29,10500.0,57.3995,57.3995,57.3344,57.3778,10500.0
2007-02-23 13:00:00,79.31,79.33,79.25,79.33,10900.0,57.3923,57.4068,57.3489,57.4068,10900.0
2007-02-23 13:30:00,79.32,79.35,79.3,79.3,4200.0,57.3995,57.4212,57.3851,57.3851,4200.0
2007-02-23 14:00:00,79.31,79.42,79.27,79.41,13200.0,57.3923,57.4719,57.3634,57.4647,13200.0
2007-02-23 14:30:00,79.38,79.46,79.37,79.42,4800.0,57.443,57.5008,57.4357,57.4719,4800.0
2007-02-23 15:00:00,79.4,79.46,79.37,79.43,11600.0,57.4574,57.5008,57.4357,57.4791,11600.0
2007-02-23 15:30:00,79.43,79.44,79.38,79.39,9300.0,57.4791,57.4864,57.443,57.4502,9300.0
2007-02-23 16:00:00,79.39,79.39,79.39,79.39,0.0,57.4502,57.4502,57.4502,57.4502,0.0
2007-02-26 09:30:00,79.89,79.89,79.52,79.53,31600.0,57.812,57.812,57.5443,57.5515,31600.0
2007-02-26 10:00:00,79.51,79.55,79.46,79.46,9900.0,57.537,57.566,57.5008,57.5008,9900.0
2007-02-26 10:30:00,79.42,79.43,79.33,79.43,9300.0,57.4719,57.4791,57.4068,57.4791,9300.0
2007-02-26 11:00:00,79.46,79.5,79.45,79.48,6300.0,57.5008,57.5298,57.4936,57.5153,6300.0
2007-02-26 11:30:00,79.47,79.47,79.37,79.42,8100.0,57.5081,57.5081,57.4357,57.4719,8100.0
2007-02-26 12:00:00,79.42,79.42,79.24,79.24,7400.0,57.4719,57.4719,57.3416,57.3416,7400.0
2007-02-26 12:30:00,79.24,79.24,79.03,79.03,8000.0,57.3416,57.3416,57.1897,57.1897,8000.0
2007-02-26 13:00:00,79.02,79.1,79.01,79.1,3200.0,57.1824,57.2403,57.1752,57.2403,3200.0
2007-02-26 13:30:00,79.09,79.11,79.06,79.1,8500.0,57.2331,57.2476,57.2114,57.2403,8500.0
2007-02-26 14:00:00,79.11,79.23,79.11,79.21,9000.0,57.2476,57.3344,57.2476,57.3199,9000.0
2007-02-26 14:30:00,79.2,79.25,79.18,79.2,4700.0,57.3127,57.3489,57.2982,57.3127,4700.0
2007-02-26 15:00:00,79.22,79.26,79.15,79.17,8000.0,57.3272,57.3561,57.2765,57.291,8000.0
2007-02-26 15:30:00,79.18,79.28,79.17,79.26,9500.0,57.2982,57.3706,57.291,57.3561,9500.0
2007-02-26 16:00:00,79.26,79.26,79.26,79.26,400.0,57.3561,57.3561,57.3561,57.3561,400.0
2007-02-27 09:30:00,78.6,78.61,78.16,78.31,22200.0,56.8785,56.8857,56.5601,56.6687,22200.0
2007-02-27 10:00:00,78.32,78.5,78.28,78.36,7300.0,56.6759,56.8061,56.6469,56.7048,7300.0
2007-02-27 10:30:00,78.36,78.45,78.26,78.35,23300.0,56.7048,56.77,56.6325,56.6976,23300.0
2007-02-27 11:00:00,78.24,78.3,78.16,78.22,9900.0,56.618,56.6614,56.5601,56.6035,9900.0
2007-02-27 11:30:00,78.19,78.34,78.17,78.17,35300.0,56.5818,56.6904,56.5673,56.5673,35300.0
2007-02-27 12:00:00,78.12,78.12,77.94,77.97,14800.0,56.5312,56.5312,56.4009,56.4226,14800.0
2007-02-27 12:30:00,77.99,78.05,77.95,77.97,9900.0,56.4371,56.4805,56.4081,56.4226,9900.0
2007-02-27 13:00:00,77.97,78.0,77.83,77.86,16300.0,56.4226,56.4443,56.3213,56.343,16300.0
2007-02-27 13:30:00,77.8,77.84,77.64,77.69,17600.0,56.2996,56.3285,56.1838,56.22,17600.0
2007-02-27 14:00:00,77.67,77.67,77.01,77.04,41200.0,56.2055,56.2055,55.7279,55.7496,41200.0
2007-02-27 14:30:00,77.0,77.2,76.36,76.4,41200.0,55.7207,55.8654,55.2575,55.2865,41200.0
2007-02-27 15:00:00,76.42,77.08,76.04,76.8,66000.0,55.301,55.7786,55.026,55.5759,66000.0
2007-02-27 15:30:00,76.84,76.84,76.57,76.6,39500.0,55.6049,55.6049,55.4095,55.4312,39500.0
2007-02-27 16:00:00,76.48,76.49,76.3,76.3,5700.0,55.3444,55.3516,55.2141,55.2141,5700.0
2007-02-28 09:30:00,76.65,77.06,76.43,76.73,45100.0,55.4674,55.7641,55.3082,55.5253,45100.0
2007-02-28 10:00:00,76.56,77.07,76.56,77.07,52300.0,55.4023,55.7713,55.4023,55.7713,52300.0
2007-02-28 10:30:00,77.09,77.45,76.75,77.25,51000.0,55.7858,56.0463,55.5398,55.9016,51000.0
2007-02-28 11:00:00,77.25,77.37,77.18,77.31,11200.0,55.9016,55.9884,55.8509,55.945,11200.0
2007-02-28 11:30:00,77.23,77.32,76.97,77.13,99300.0,55.8871,55.9522,55.699,55.8148,99300.0
2007-02-28 12:00:00,77.13,77.16,76.85,77.04,32300.0,55.8148,55.8365,55.6121,55.7496,32300.0
2007-02-28 12:30:00,77.01,77.26,77.01,77.23,15500.0,55.7279,55.9088,55.7279,55.8871,15500.0
2007-02-28 13:00:00,77.2,77.27,76.99,77.25,15400.0,55.8654,55.9161,55.7134,55.9016,15400.0
2007-02-28 13:30:00,77.26,77.29,76.91,77.01,14300.0,55.9088,55.9305,55.6556,55.7279,14300.0
2007-02-28 14:00:00,76.98,77.12,76.86,76.92,50400.0,55.7062,55.8075,55.6194,55.6628,50400.0
2007-02-28 14:30:00,76.96,77.05,76.91,76.98,34000.0,55.6917,55.7569,55.6556,55.7062,34000.0
2007-02-28 15:00:00,76.99,77.27,76.95,77.2,29500.0,55.7134,55.9161,55.6845,55.8654,29500.0
2007-02-28 15:30:00,77.18,77.22,76.94,76.95,19900.0,55.8509,55.8799,55.6773,55.6845,19900.0
2007-02-28 16:00:00,76.97,77.04,76.92,77.01,13200.0,55.699,55.7496,55.6628,55.7279,13200.0
2007-03-01 09:30:00,76.16,76.16,75.4,76.02,35700.0,55.1128,55.1128,54.5628,55.0115,35700.0
2007-03-01 10:00:00,76.02,76.66,75.68,76.54,44500.0,55.0115,55.4746,54.7655,55.3878,44500.0
2007-03-01 10:30:00,76.44,77.03,76.41,76.76,58300.0,55.3154,55.7424,55.2937,55.547,58300.0
2007-03-01 11:00:00,76.73,77.02,76.45,76.67,54800.0,55.5253,55.7352,55.3227,55.4819,54800.0
2007-03-01 11:30:00,76.87,77.03,76.57,76.67,24100.0,55.6266,55.7424,55.4095,55.4819,24100.0
2007-03-01 12:00:00,76.83,76.83,76.59,76.7,12500.0,55.5977,55.5977,55.424,55.5036,12500.0
2007-03-01 12:30:00,76.69,77.04,76.66,77.04,11900.0,55.4963,55.7496,55.4746,55.7496,11900.0
2007-03-01 13:00:00,76.87,76.87,76.75,76.81,5100.0,55.6266,55.6266,55.5398,55.5832,5100.0
2007-03-01 13:30:00,76.91,77.02,76.65,77.02,10000.0,55.6556,55.7352,55.4674,55.7352,10000.0
2007-03-01 14:00:00,76.95,77.11,76.89,76.89,12000.0,55.6845,55.8003,55.6411,55.6411,12000.0
2007-03-01 14:30:00,76.89,77.1,76.89,77.1,6100.0,55.6411,55.793,55.6411,55.793,6100.0
2007-03-01 15:00:00,77.03,77.07,76.65,76.75,8900.0,55.7424,55.7713,55.4674,55.5398,8900.0
2007-03-01 15:30:00,76.77,76.84,76.74,76.82,25100.0,55.5542,55.6049,55.5325,55.5904,25100.0
2007-03-01 16:00:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-03-02 09:30:00,76.51,76.57,76.34,76.44,7200.0,55.3661,55.4095,55.2431,55.3154,7200.0
2007-03-02 10:00:00,76.48,76.65,76.42,76.46,10100.0,55.3444,55.4674,55.301,55.3299,10100.0
2007-03-02 10:30:00,76.47,76.73,76.46,76.68,21700.0,55.3371,55.5253,55.3299,55.4891,21700.0
2007-03-02 11:00:00,76.67,76.78,76.56,76.68,20000.0,55.4819,55.5615,55.4023,55.4891,20000.0
2007-03-02 11:30:00,76.68,76.68,76.45,76.5,18400.0,55.4891,55.4891,55.3227,55.3589,18400.0
2007-03-02 12:00:00,76.49,76.56,76.28,76.28,65000.0,55.3516,55.4023,55.1997,55.1997,65000.0
2007-03-02 12:30:00,76.28,76.3,76.16,76.3,15500.0,55.1997,55.2141,55.1128,55.2141,15500.0
2007-03-02 13:00:00,76.3,76.34,76.0,76.0,15500.0,55.2141,55.2431,54.997,54.997,15500.0
2007-03-02 13:30:00,75.98,76.14,75.91,76.04,9600.0,54.9826,55.0983,54.9319,55.026,9600.0
2007-03-02 14:00:00,75.97,76.04,75.9,75.97,50000.0,54.9753,55.026,54.9247,54.9753,50000.0
2007-03-02 14:30:00,75.99,76.24,75.96,76.01,5600.0,54.9898,55.1707,54.9681,55.0043,5600.0
2007-03-02 15:00:00,76.15,76.24,76.1,76.18,50700.0,55.1056,55.1707,55.0694,55.1273,50700.0
2007-03-02 15:30:00,76.19,76.2,75.79,75.84,39100.0,55.1345,55.1418,54.8451,54.8812,39100.0
2007-03-02 16:00:00,75.82,75.82,75.82,75.82,2700.0,54.8668,54.8668,54.8668,54.8668,2700.0
2007-03-05 09:30:00,75.28,75.65,75.25,75.65,38300.0,54.476,54.7438,54.4543,54.7438,38300.0
2007-03-05 10:00:00,75.71,75.99,75.47,75.77,13400.0,54.7872,54.9898,54.6135,54.8306,13400.0
2007-03-05 10:30:00,75.8,75.8,75.66,75.8,9700.0,54.8523,54.8523,54.751,54.8523,9700.0
2007-03-05 11:00:00,75.78,76.04,75.76,75.91,14300.0,54.8378,55.026,54.8234,54.9319,14300.0
2007-03-05 11:30:00,75.93,75.93,75.61,75.61,55700.0,54.9464,54.9464,54.7148,54.7148,55700.0
2007-03-05 12:00:00,75.56,75.59,75.51,75.52,2000.0,54.6786,54.7003,54.6424,54.6497,2000.0
2007-03-05 12:30:00,75.45,75.64,75.45,75.58,9200.0,54.599,54.7365,54.599,54.6931,9200.0
2007-03-05 13:00:00,75.44,75.53,75.44,75.44,3000.0,54.5918,54.6569,54.5918,54.5918,3000.0
2007-03-05 13:30:00,75.53,75.73,75.53,75.73,700.0,54.6569,54.8016,54.6569,54.8016,700.0
2007-03-05 14:00:00,75.82,75.82,75.6,75.61,2000.0,54.8668,54.8668,54.7076,54.7148,2000.0
2007-03-05 14:30:00,75.58,75.62,75.54,75.61,1800.0,54.6931,54.722,54.6642,54.7148,1800.0
2007-03-05 15:00:00,75.59,75.59,75.25,75.57,38100.0,54.7003,54.7003,54.4543,54.6859,38100.0
2007-03-05 15:30:00,75.57,75.57,75.05,75.05,21300.0,54.6859,54.6859,54.3096,54.3096,21300.0
2007-03-05 16:00:00,75.04,75.04,74.91,74.93,6400.0,54.3023,54.3023,54.2083,54.2227,6400.0
2007-03-06 09:30:00,75.66,75.89,75.66,75.8,225000.0,54.751,54.9174,54.751,54.8523,225000.0
2007-03-06 10:00:00,75.74,75.82,75.66,75.76,39700.0,54.8089,54.8668,54.751,54.8234,39700.0
2007-03-06 10:30:00,75.79,75.81,75.53,75.55,32000.0,54.8451,54.8595,54.6569,54.6714,32000.0
2007-03-06 11:00:00,75.58,75.75,75.56,75.74,39200.0,54.6931,54.8161,54.6786,54.8089,39200.0
2007-03-06 11:30:00,75.75,75.89,75.71,75.84,42000.0,54.8161,54.9174,54.7872,54.8812,42000.0
2007-03-06 12:00:00,75.85,75.89,75.74,75.79,27800.0,54.8885,54.9174,54.8089,54.8451,27800.0
2007-03-06 12:30:00,75.84,75.96,75.84,75.94,26200.0,54.8812,54.9681,54.8812,54.9536,26200.0
2007-03-06 13:00:00,75.96,75.96,75.88,75.95,22600.0,54.9681,54.9681,54.9102,54.9609,22600.0
2007-03-06 13:30:00,75.94,76.12,75.9,76.07,32900.0,54.9536,55.0839,54.9247,55.0477,32900.0
2007-03-06 14:00:00,76.1,76.15,76.02,76.15,26600.0,55.0694,55.1056,55.0115,55.1056,26600.0
2007-03-06 14:30:00,76.14,76.25,76.09,76.25,23200.0,55.0983,55.1779,55.0622,55.1779,23200.0
2007-03-06 15:00:00,76.25,76.47,76.24,76.3,58600.0,55.1779,55.3371,55.1707,55.2141,58600.0
2007-03-06 15:30:00,76.3,76.31,76.21,76.25,14000.0,55.2141,55.2214,55.149,55.1779,14000.0
2007-03-06 16:00:00,76.25,76.25,76.25,76.25,32400.0,55.1779,55.1779,55.1779,55.1779,32400.0
2007-03-07 09:30:00,76.14,76.34,76.14,76.32,15600.0,55.0983,55.2431,55.0983,55.2286,15600.0
2007-03-07 10:00:00,76.21,76.31,76.14,76.3,7100.0,55.149,55.2214,55.0983,55.2141,7100.0
2007-03-07 10:30:00,76.28,76.37,76.21,76.21,13500.0,55.1997,55.2648,55.149,55.149,13500.0
2007-03-07 11:00:00,76.14,76.16,75.87,76.11,10100.0,55.0983,55.1128,54.903,55.0766,10100.0
2007-03-07 11:30:00,76.06,76.17,76.02,76.16,8100.0,55.0405,55.1201,55.0115,55.1128,8100.0
2007-03-07 12:00:00,76.17,76.24,76.17,76.18,17200.0,55.1201,55.1707,55.1201,55.1273,17200.0
2007-03-07 12:30:00,76.24,76.34,76.22,76.32,36800.0,55.1707,55.2431,55.1562,55.2286,36800.0
2007-03-07 13:00:00,76.28,76.44,76.25,76.43,6700.0,55.1997,55.3154,55.1779,55.3082,6700.0
2007-03-07 13:30:00,76.39,76.57,76.39,76.54,5900.0,55.2793,55.4095,55.2793,55.3878,5900.0
2007-03-07 14:00:00,76.52,76.52,76.36,76.41,4800.0,55.3733,55.3733,55.2575,55.2937,4800.0
2007-03-07 14:30:00,76.45,76.5,76.43,76.44,12700.0,55.3227,55.3589,55.3082,55.3154,12700.0
2007-03-07 15:00:00,76.41,76.51,76.38,76.4,9600.0,55.2937,55.3661,55.272,55.2865,9600.0
2007-03-07 15:30:00,76.31,76.35,76.06,76.08,9000.0,55.2214,55.2503,55.0405,55.0549,9000.0
2007-03-07 16:00:00,76.03,76.1,76.03,76.1,500.0,55.0187,55.0694,55.0187,55.0694,500.0
2007-03-08 09:30:00,76.64,76.83,76.6,76.72,132600.0,55.4602,55.5977,55.4312,55.5181,132600.0
2007-03-08 10:00:00,76.69,76.91,76.69,76.91,14800.0,55.4963,55.6556,55.4963,55.6556,14800.0
2007-03-08 10:30:00,76.88,76.93,76.81,76.82,5800.0,55.6338,55.67,55.5832,55.5904,5800.0
2007-03-08 11:00:00,76.83,76.86,76.75,76.81,7800.0,55.5977,55.6194,55.5398,55.5832,7800.0
2007-03-08 11:30:00,76.8,76.96,76.8,76.86,11300.0,55.5759,55.6917,55.5759,55.6194,11300.0
2007-03-08 12:00:00,76.87,76.9,76.84,76.84,88700.0,55.6266,55.6483,55.6049,55.6049,88700.0
2007-03-08 12:30:00,76.87,76.88,76.78,76.86,2400.0,55.6266,55.6338,55.5615,55.6194,2400.0
2007-03-08 13:00:00,76.85,76.94,76.83,76.94,19000.0,55.6121,55.6773,55.5977,55.6773,19000.0
2007-03-08 13:30:00,76.93,76.96,76.86,76.93,11100.0,55.67,55.6917,55.6194,55.67,11100.0
2007-03-08 14:00:00,76.9,76.9,76.72,76.72,16900.0,55.6483,55.6483,55.5181,55.5181,16900.0
2007-03-08 14:30:00,76.69,76.69,76.45,76.64,62500.0,55.4963,55.4963,55.3227,55.4602,62500.0
2007-03-08 15:00:00,76.66,76.71,76.63,76.67,3100.0,55.4746,55.5108,55.4529,55.4819,3100.0
2007-03-08 15:30:00,76.73,76.73,76.52,76.6,7100.0,55.5253,55.5253,55.3733,55.4312,7100.0
2007-03-08 16:00:00,76.64,76.74,76.64,76.74,600.0,55.4602,55.5325,55.4602,55.5325,600.0
2007-03-09 09:30:00,77.02,77.09,76.8,76.8,9700.0,55.7352,55.7858,55.5759,55.5759,9700.0
2007-03-09 10:00:00,76.86,76.86,76.53,76.66,7300.0,55.6194,55.6194,55.3806,55.4746,7300.0
2007-03-09 10:30:00,76.73,76.8,76.67,76.8,4900.0,55.5253,55.5759,55.4819,55.5759,4900.0
2007-03-09 11:00:00,76.72,76.98,76.7,76.77,10500.0,55.5181,55.7062,55.5036,55.5542,10500.0
2007-03-09 11:30:00,76.77,76.89,76.77,76.83,10100.0,55.5542,55.6411,55.5542,55.5977,10100.0
2007-03-09 12:00:00,76.84,76.9,76.82,76.89,8600.0,55.6049,55.6483,55.5904,55.6411,8600.0
2007-03-09 12:30:00,76.91,76.91,76.7,76.74,4700.0,55.6556,55.6556,55.5036,55.5325,4700.0
2007-03-09 13:00:00,76.75,76.8,76.67,76.74,2500.0,55.5398,55.5759,55.4819,55.5325,2500.0
2007-03-09 13:30:00,76.78,76.78,76.56,76.57,4300.0,55.5615,55.5615,55.4023,55.4095,4300.0
2007-03-09 14:00:00,76.53,76.58,76.43,76.48,9700.0,55.3806,55.4167,55.3082,55.3444,9700.0
2007-03-09 14:30:00,76.49,76.6,76.39,76.6,2200.0,55.3516,55.4312,55.2793,55.4312,2200.0
2007-03-09 15:00:00,76.62,76.66,76.57,76.65,9500.0,55.4457,55.4746,55.4095,55.4674,9500.0
2007-03-09 15:30:00,76.67,76.78,76.65,76.71,6000.0,55.4819,55.5615,55.4674,55.5108,6000.0
2007-03-09 16:00:00,76.71,76.71,76.71,76.71,0.0,55.5108,55.5108,55.5108,55.5108,0.0
2007-03-12 09:30:00,76.5,76.7,76.44,76.44,21900.0,55.3589,55.5036,55.3154,55.3154,21900.0
2007-03-12 10:00:00,76.53,76.61,76.5,76.6,6200.0,55.3806,55.4385,55.3589,55.4312,6200.0
2007-03-12 10:30:00,76.64,76.68,76.56,76.62,8200.0,55.4602,55.4891,55.4023,55.4457,8200.0
2007-03-12 11:00:00,76.64,76.64,76.56,76.56,1800.0,55.4602,55.4602,55.4023,55.4023,1800.0
2007-03-12 11:30:00,76.53,76.63,76.53,76.61,4900.0,55.3806,55.4529,55.3806,55.4385,4900.0
2007-03-12 12:00:00,76.61,76.79,76.6,76.69,12800.0,55.4385,55.5687,55.4312,55.4963,12800.0
2007-03-12 12:30:00,76.68,76.72,76.67,76.72,2400.0,55.4891,55.5181,55.4819,55.5181,2400.0
2007-03-12 13:00:00,76.71,76.73,76.7,76.7,2400.0,55.5108,55.5253,55.5036,55.5036,2400.0
2007-03-12 13:30:00,76.72,76.77,76.7,76.77,15000.0,55.5181,55.5542,55.5036,55.5542,15000.0
2007-03-12 14:00:00,76.79,76.94,76.74,76.93,12300.0,55.5687,55.6773,55.5325,55.67,12300.0
2007-03-12 14:30:00,76.94,77.08,76.94,77.02,5700.0,55.6773,55.7786,55.6773,55.7352,5700.0
2007-03-12 15:00:00,77.0,77.03,77.0,77.0,4400.0,55.7207,55.7424,55.7207,55.7207,4400.0
2007-03-12 15:30:00,76.94,76.94,76.81,76.91,5400.0,55.6773,55.6773,55.5832,55.6556,5400.0
2007-03-12 16:00:00,76.91,76.91,76.91,76.91,0.0,55.6556,55.6556,55.6556,55.6556,0.0
2007-03-13 09:30:00,76.51,76.65,76.4,76.6,25500.0,55.3661,55.4674,55.2865,55.4312,25500.0
2007-03-13 10:00:00,76.59,76.7,76.49,76.69,32500.0,55.424,55.5036,55.3516,55.4963,32500.0
2007-03-13 10:30:00,76.73,76.77,76.62,76.69,35700.0,55.5253,55.5542,55.4457,55.4963,35700.0
2007-03-13 11:00:00,76.71,76.78,76.66,76.66,205600.0,55.5108,55.5615,55.4746,55.4746,205600.0
2007-03-13 11:30:00,76.65,76.68,76.55,76.59,20800.0,55.4674,55.4891,55.395,55.424,20800.0
2007-03-13 12:00:00,76.59,76.62,76.23,76.23,25600.0,55.424,55.4457,55.1635,55.1635,25600.0
2007-03-13 12:30:00,76.17,76.25,76.1,76.1,27100.0,55.1201,55.1779,55.0694,55.0694,27100.0
2007-03-13 13:00:00,76.11,76.18,76.09,76.1,27600.0,55.0766,55.1273,55.0622,55.0694,27600.0
2007-03-13 13:30:00,76.05,76.05,75.8,75.98,19400.0,55.0332,55.0332,54.8523,54.9826,19400.0
2007-03-13 14:00:00,75.99,75.99,75.55,75.64,27800.0,54.9898,54.9898,54.6714,54.7365,27800.0
2007-03-13 14:30:00,75.68,75.79,75.64,75.64,31300.0,54.7655,54.8451,54.7365,54.7365,31300.0
2007-03-13 15:00:00,75.62,75.78,75.49,75.7,29400.0,54.722,54.8378,54.628,54.7799,29400.0
2007-03-13 15:30:00,75.67,75.67,75.36,75.36,42200.0,54.7582,54.7582,54.5339,54.5339,42200.0
2007-03-13 16:00:00,75.43,75.43,75.37,75.37,800.0,54.5846,54.5846,54.5411,54.5411,800.0
2007-03-14 09:30:00,75.5,75.78,75.41,75.47,23600.0,54.6352,54.8378,54.5701,54.6135,23600.0
2007-03-14 10:00:00,75.39,75.52,75.28,75.42,5700.0,54.5556,54.6497,54.476,54.5773,5700.0
2007-03-14 10:30:00,75.41,75.66,75.4,75.53,44500.0,54.5701,54.751,54.5628,54.6569,44500.0
2007-03-14 11:00:00,75.54,75.54,75.4,75.43,31900.0,54.6642,54.6642,54.5628,54.5846,31900.0
2007-03-14 11:30:00,75.39,75.42,75.25,75.3,26700.0,54.5556,54.5773,54.4543,54.4905,26700.0
2007-03-14 12:00:00,75.29,75.29,74.67,74.88,32300.0,54.4832,54.4832,54.0346,54.1866,32300.0
2007-03-14 12:30:00,74.82,74.97,74.58,74.7,11700.0,54.1431,54.2517,53.9695,54.0563,11700.0
2007-03-14 13:00:00,74.72,75.34,74.72,75.2,6500.0,54.0708,54.5194,54.0708,54.4181,6500.0
2007-03-14 13:30:00,75.23,75.46,75.19,75.22,37400.0,54.4398,54.6063,54.4109,54.4326,37400.0
2007-03-14 14:00:00,75.28,75.54,75.23,75.53,6800.0,54.476,54.6642,54.4398,54.6569,6800.0
2007-03-14 14:30:00,75.55,75.84,75.55,75.63,14600.0,54.6714,54.8812,54.6714,54.7293,14600.0
2007-03-14 15:00:00,75.66,75.91,75.62,75.88,22000.0,54.751,54.9319,54.722,54.9102,22000.0
2007-03-14 15:30:00,75.81,75.82,75.64,75.82,21300.0,54.8595,54.8668,54.7365,54.8668,21300.0
2007-03-14 16:00:00,75.82,75.82,75.82,75.82,0.0,54.8668,54.8668,54.8668,54.8668,0.0
2007-03-15 09:30:00,75.78,76.15,75.78,76.15,10200.0,54.8378,55.1056,54.8378,55.1056,10200.0
2007-03-15 10:00:00,76.12,76.14,76.04,76.14,4800.0,55.0839,55.0983,55.026,55.0983,4800.0
2007-03-15 10:30:00,76.23,76.34,76.18,76.2,18300.0,55.1635,55.2431,55.1273,55.1418,18300.0
2007-03-15 11:00:00,76.23,76.26,76.15,76.25,38300.0,55.1635,55.1852,55.1056,55.1779,38300.0
2007-03-15 11:30:00,76.27,76.27,76.02,76.04,78600.0,55.1924,55.1924,55.0115,55.026,78600.0
2007-03-15 12:00:00,76.04,76.22,76.01,76.22,55600.0,55.026,55.1562,55.0043,55.1562,55600.0
2007-03-15 12:30:00,76.24,76.3,76.2,76.22,16200.0,55.1707,55.2141,55.1418,55.1562,16200.0
2007-03-15 13:00:00,76.23,76.3,76.14,76.14,10800.0,55.1635,55.2141,55.0983,55.0983,10800.0
2007-03-15 13:30:00,76.16,76.16,75.92,76.12,34200.0,55.1128,55.1128,54.9391,55.0839,34200.0
2007-03-15 14:00:00,76.13,76.15,76.0,76.07,8400.0,55.0911,55.1056,54.997,55.0477,8400.0
2007-03-15 14:30:00,76.1,76.24,76.07,76.18,11300.0,55.0694,55.1707,55.0477,55.1273,11300.0
2007-03-15 15:00:00,76.2,76.23,76.11,76.11,101500.0,55.1418,55.1635,55.0766,55.0766,101500.0
2007-03-15 15:30:00,76.14,76.22,75.89,76.18,41100.0,55.0983,55.1562,54.9174,55.1273,41100.0
2007-03-15 16:00:00,76.18,76.18,76.1,76.1,4100.0,55.1273,55.1273,55.0694,55.0694,4100.0
2007-03-16 09:30:00,76.29,76.39,76.15,76.36,43800.0,55.2069,55.2793,55.1056,55.2575,43800.0
2007-03-16 10:00:00,76.43,76.45,76.31,76.34,4800.0,55.3082,55.3227,55.2214,55.2431,4800.0
2007-03-16 10:30:00,76.39,76.39,76.18,76.19,11300.0,55.2793,55.2793,55.1273,55.1345,11300.0
2007-03-16 11:00:00,76.18,76.19,76.03,76.03,9300.0,55.1273,55.1345,55.0187,55.0187,9300.0
2007-03-16 11:30:00,76.01,76.01,75.89,75.97,5100.0,55.0043,55.0043,54.9174,54.9753,5100.0
2007-03-16 12:00:00,75.97,76.03,75.96,76.0,6700.0,54.9753,55.0187,54.9681,54.997,6700.0
2007-03-16 12:30:00,75.98,76.0,75.91,75.96,10700.0,54.9826,54.997,54.9319,54.9681,10700.0
2007-03-16 13:00:00,75.91,76.08,75.91,76.08,3800.0,54.9319,55.0549,54.9319,55.0549,3800.0
2007-03-16 13:30:00,76.03,76.07,75.96,75.98,14800.0,55.0187,55.0477,54.9681,54.9826,14800.0
2007-03-16 14:00:00,75.89,75.89,75.74,75.83,2100.0,54.9174,54.9174,54.8089,54.874,2100.0
2007-03-16 14:30:00,75.82,75.84,75.71,75.81,5300.0,54.8668,54.8812,54.7872,54.8595,5300.0
2007-03-16 15:00:00,75.81,75.88,75.8,75.87,2900.0,54.8595,54.9102,54.8523,54.903,2900.0
2007-03-16 15:30:00,75.91,75.96,75.86,75.87,9900.0,54.9319,54.9681,54.8957,54.903,9900.0
2007-03-16 16:00:00,75.79,75.79,75.72,75.72,1900.0,54.8451,54.8451,54.7944,54.7944,1900.0
2007-03-19 09:30:00,77.42,77.42,76.34,76.38,1700.0,56.0246,56.0246,55.2431,55.272,1700.0
2007-03-19 10:00:00,76.35,76.36,76.25,76.36,9900.0,55.2503,55.2575,55.1779,55.2575,9900.0
2007-03-19 10:30:00,76.36,76.63,76.34,76.59,3900.0,55.2575,55.4529,55.2431,55.424,3900.0
2007-03-19 11:00:00,76.58,76.61,76.56,76.56,1600.0,55.4167,55.4385,55.4023,55.4023,1600.0
2007-03-19 11:30:00,76.62,76.75,76.6,76.74,9900.0,55.4457,55.5398,55.4312,55.5325,9900.0
2007-03-19 12:00:00,76.73,76.75,76.7,76.7,1400.0,55.5253,55.5398,55.5036,55.5036,1400.0
2007-03-19 12:30:00,76.7,76.7,76.59,76.59,5300.0,55.5036,55.5036,55.424,55.424,5300.0
2007-03-19 13:00:00,76.58,76.61,76.54,76.61,1600.0,55.4167,55.4385,55.3878,55.4385,1600.0
2007-03-19 13:30:00,76.62,76.71,76.58,76.71,1500.0,55.4457,55.5108,55.4167,55.5108,1500.0
2007-03-19 14:00:00,76.71,76.71,76.63,76.63,2100.0,55.5108,55.5108,55.4529,55.4529,2100.0
2007-03-19 14:30:00,76.57,76.75,76.57,76.71,6100.0,55.4095,55.5398,55.4095,55.5108,6100.0
2007-03-19 15:00:00,76.68,76.68,76.56,76.56,6400.0,55.4891,55.4891,55.4023,55.4023,6400.0
2007-03-19 15:30:00,76.57,76.69,76.56,76.62,10900.0,55.4095,55.4963,55.4023,55.4457,10900.0
2007-03-19 16:00:00,76.7,76.7,76.7,76.7,100.0,55.5036,55.5036,55.5036,55.5036,100.0
2007-03-20 09:30:00,76.75,76.85,76.58,76.78,13600.0,55.5398,55.6121,55.4167,55.5615,13600.0
2007-03-20 10:00:00,76.71,76.79,76.66,76.79,10500.0,55.5108,55.5687,55.4746,55.5687,10500.0
2007-03-20 10:30:00,76.79,76.9,76.76,76.89,29500.0,55.5687,55.6483,55.547,55.6411,29500.0
2007-03-20 11:00:00,76.9,76.96,76.9,76.94,1900.0,55.6483,55.6917,55.6483,55.6773,1900.0
2007-03-20 11:30:00,76.93,76.99,76.89,76.97,15100.0,55.67,55.7134,55.6411,55.699,15100.0
2007-03-20 12:00:00,76.97,77.14,76.96,77.14,61500.0,55.699,55.822,55.6917,55.822,61500.0
2007-03-20 12:30:00,77.19,77.19,77.11,77.11,3400.0,55.8582,55.8582,55.8003,55.8003,3400.0
2007-03-20 13:00:00,77.15,77.22,77.11,77.11,3600.0,55.8292,55.8799,55.8003,55.8003,3600.0
2007-03-20 13:30:00,77.05,77.06,76.98,77.02,41000.0,55.7569,55.7641,55.7062,55.7352,41000.0
2007-03-20 14:00:00,77.0,77.07,77.0,77.02,10700.0,55.7207,55.7713,55.7207,55.7352,10700.0
2007-03-20 14:30:00,77.04,77.05,76.99,77.03,6700.0,55.7496,55.7569,55.7134,55.7424,6700.0
2007-03-20 15:00:00,77.04,77.16,77.04,77.1,16400.0,55.7496,55.8365,55.7496,55.793,16400.0
2007-03-20 15:30:00,77.12,77.21,77.12,77.19,18700.0,55.8075,55.8726,55.8075,55.8582,18700.0
2007-03-20 16:00:00,77.19,77.19,77.19,77.19,0.0,55.8582,55.8582,55.8582,55.8582,0.0
2007-03-21 09:30:00,77.29,77.35,77.14,77.15,15400.0,55.9305,55.974,55.822,55.8292,15400.0
2007-03-21 10:00:00,77.16,77.27,77.14,77.27,5800.0,55.8365,55.9161,55.822,55.9161,5800.0
2007-03-21 10:30:00,77.24,77.29,77.18,77.29,8200.0,55.8944,55.9305,55.8509,55.9305,8200.0
2007-03-21 11:00:00,77.24,77.27,77.2,77.24,33900.0,55.8944,55.9161,55.8654,55.8944,33900.0
2007-03-21 11:30:00,77.24,77.25,77.22,77.22,30400.0,55.8944,55.9016,55.8799,55.8799,30400.0
2007-03-21 12:00:00,77.21,77.25,77.21,77.22,4400.0,55.8726,55.9016,55.8726,55.8799,4400.0
2007-03-21 12:30:00,77.22,77.3,77.22,77.28,1600.0,55.8799,55.9378,55.8799,55.9233,1600.0
2007-03-21 13:00:00,77.3,77.37,77.29,77.35,10700.0,55.9378,55.9884,55.9305,55.974,10700.0
2007-03-21 13:30:00,77.37,77.43,77.36,77.4,8300.0,55.9884,56.0318,55.9812,56.0101,8300.0
2007-03-21 14:00:00,77.39,78.01,77.35,77.94,22800.0,56.0029,56.4516,55.974,56.4009,22800.0
2007-03-21 14:30:00,77.97,78.36,77.95,78.36,11700.0,56.4226,56.7048,56.4081,56.7048,11700.0
2007-03-21 15:00:00,78.54,78.63,78.23,78.23,29100.0,56.8351,56.9002,56.6108,56.6108,29100.0
2007-03-21 15:30:00,78.3,78.53,78.27,78.44,26500.0,56.6614,56.8279,56.6397,56.7627,26500.0
2007-03-21 16:00:00,78.44,78.44,78.44,78.44,0.0,56.7627,56.7627,56.7627,56.7627,0.0
2007-03-22 09:30:00,78.58,78.6,78.39,78.39,6900.0,56.864,56.8785,56.7265,56.7265,6900.0
2007-03-22 10:00:00,78.37,78.5,78.35,78.38,4700.0,56.7121,56.8061,56.6976,56.7193,4700.0
2007-03-22 10:30:00,78.4,78.41,78.25,78.29,5700.0,56.7338,56.741,56.6252,56.6542,5700.0
2007-03-22 11:00:00,78.23,78.38,78.22,78.35,45400.0,56.6108,56.7193,56.6035,56.6976,45400.0
2007-03-22 11:30:00,78.38,78.48,78.35,78.48,8600.0,56.7193,56.7917,56.6976,56.7917,8600.0
2007-03-22 12:00:00,78.49,78.6,78.48,78.56,12400.0,56.7989,56.8785,56.7917,56.8496,12400.0
2007-03-22 12:30:00,78.6,78.64,78.52,78.52,8600.0,56.8785,56.9075,56.8206,56.8206,8600.0
2007-03-22 13:00:00,78.52,78.52,78.44,78.49,4000.0,56.8206,56.8206,56.7627,56.7989,4000.0
2007-03-22 13:30:00,78.44,78.48,78.37,78.45,13800.0,56.7627,56.7917,56.7121,56.77,13800.0
2007-03-22 14:00:00,78.48,78.59,78.48,78.52,10700.0,56.7917,56.8713,56.7917,56.8206,10700.0
2007-03-22 14:30:00,78.52,78.63,78.5,78.6,14500.0,56.8206,56.9002,56.8061,56.8785,14500.0
2007-03-22 15:00:00,78.56,78.56,78.36,78.43,26300.0,56.8496,56.8496,56.7048,56.7555,26300.0
2007-03-22 15:30:00,78.43,78.51,78.38,78.51,32100.0,56.7555,56.8134,56.7193,56.8134,32100.0
2007-03-22 16:00:00,78.51,78.51,78.51,78.51,0.0,56.8134,56.8134,56.8134,56.8134,0.0
2007-03-23 09:30:00,78.18,78.24,78.11,78.13,10100.0,56.8084,56.852,56.7576,56.7721,10100.0
2007-03-23 10:00:00,78.16,78.38,78.16,78.18,13700.0,56.7939,56.9538,56.7939,56.8084,13700.0
2007-03-23 10:30:00,78.16,78.28,78.16,78.25,2000.0,56.7939,56.8811,56.7939,56.8593,2000.0
2007-03-23 11:00:00,78.23,78.32,78.22,78.27,44700.0,56.8448,56.9102,56.8375,56.8738,44700.0
2007-03-23 11:30:00,78.31,78.32,78.26,78.28,6700.0,56.9029,56.9102,56.8666,56.8811,6700.0
2007-03-23 12:00:00,78.31,78.37,78.29,78.32,3800.0,56.9029,56.9465,56.8884,56.9102,3800.0
2007-03-23 12:30:00,78.3,78.3,78.26,78.27,7700.0,56.8956,56.8956,56.8666,56.8738,7700.0
2007-03-23 13:00:00,78.29,78.29,78.13,78.23,1400.0,56.8884,56.8884,56.7721,56.8448,1400.0
2007-03-23 13:30:00,78.19,78.24,78.18,78.22,1400.0,56.8157,56.852,56.8084,56.8375,1400.0
2007-03-23 14:00:00,78.23,78.23,78.09,78.18,6100.0,56.8448,56.8448,56.743,56.8084,6100.0
2007-03-23 14:30:00,78.16,78.28,78.16,78.27,5300.0,56.7939,56.8811,56.7939,56.8738,5300.0
2007-03-23 15:00:00,78.27,78.35,78.24,78.31,7400.0,56.8738,56.932,56.852,56.9029,7400.0
2007-03-23 15:30:00,78.31,78.31,78.22,78.27,12000.0,56.9029,56.9029,56.8375,56.8738,12000.0
2007-03-23 16:00:00,78.24,78.24,78.24,78.24,17000.0,56.852,56.852,56.852,56.852,17000.0
2007-03-26 09:30:00,78.21,78.29,78.15,78.21,3200.0,56.8302,56.8884,56.7866,56.8302,3200.0
2007-03-26 10:00:00,78.24,78.24,77.56,77.56,27500.0,56.852,56.852,56.3579,56.3579,27500.0
2007-03-26 10:30:00,77.58,77.74,77.58,77.71,9700.0,56.3725,56.4887,56.3725,56.4669,9700.0
2007-03-26 11:00:00,77.73,77.74,77.57,77.71,2800.0,56.4815,56.4887,56.3652,56.4669,2800.0
2007-03-26 11:30:00,77.73,77.82,77.72,77.77,7000.0,56.4815,56.5468,56.4742,56.5105,7000.0
2007-03-26 12:00:00,77.76,77.96,77.76,77.94,10100.0,56.5033,56.6486,56.5033,56.634,10100.0
2007-03-26 12:30:00,77.94,77.95,77.89,77.89,29400.0,56.634,56.6413,56.5977,56.5977,29400.0
2007-03-26 13:00:00,77.87,77.87,77.83,77.87,34000.0,56.5832,56.5832,56.5541,56.5832,34000.0
2007-03-26 13:30:00,77.92,77.96,77.89,77.9,88800.0,56.6195,56.6486,56.5977,56.605,88800.0
2007-03-26 14:00:00,77.98,78.07,77.98,78.0,16200.0,56.6631,56.7285,56.6631,56.6776,16200.0
2007-03-26 14:30:00,78.02,78.03,77.97,78.01,72500.0,56.6922,56.6994,56.6558,56.6849,72500.0
2007-03-26 15:00:00,78.04,78.13,77.94,78.13,70700.0,56.7067,56.7721,56.634,56.7721,70700.0
2007-03-26 15:30:00,78.14,78.32,78.05,78.05,201700.0,56.7794,56.9102,56.714,56.714,201700.0
2007-03-26 16:00:00,78.3,78.3,78.01,78.01,16000.0,56.8956,56.8956,56.6849,56.6849,16000.0
2007-03-27 09:30:00,78.09,78.09,77.92,77.94,6000.0,56.743,56.743,56.6195,56.634,6000.0
2007-03-27 10:00:00,77.9,77.97,77.78,77.82,8200.0,56.605,56.6558,56.5178,56.5468,8200.0
2007-03-27 10:30:00,77.81,77.91,77.72,77.83,14800.0,56.5396,56.6122,56.4742,56.5541,14800.0
2007-03-27 11:00:00,77.89,77.89,77.68,77.68,9500.0,56.5977,56.5977,56.4451,56.4451,9500.0
2007-03-27 11:30:00,77.65,77.82,77.57,77.76,11000.0,56.4233,56.5468,56.3652,56.5033,11000.0
2007-03-27 12:00:00,77.74,77.84,77.73,77.83,4000.0,56.4887,56.5614,56.4815,56.5541,4000.0
2007-03-27 12:30:00,77.83,77.9,77.83,77.85,41900.0,56.5541,56.605,56.5541,56.5686,41900.0
2007-03-27 13:00:00,77.88,77.93,77.88,77.89,6600.0,56.5904,56.6268,56.5904,56.5977,6600.0
2007-03-27 13:30:00,77.89,77.93,77.86,77.9,3300.0,56.5977,56.6268,56.5759,56.605,3300.0
2007-03-27 14:00:00,77.86,77.88,77.78,77.8,9200.0,56.5759,56.5904,56.5178,56.5323,9200.0
2007-03-27 14:30:00,77.76,77.86,77.76,77.83,10900.0,56.5033,56.5759,56.5033,56.5541,10900.0
2007-03-27 15:00:00,77.85,77.91,77.85,77.91,6400.0,56.5686,56.6122,56.5686,56.6122,6400.0
2007-03-27 15:30:00,77.91,77.97,77.81,77.81,29100.0,56.6122,56.6558,56.5396,56.5396,29100.0
2007-03-27 16:00:00,77.81,77.81,77.81,77.81,0.0,56.5396,56.5396,56.5396,56.5396,0.0
2007-03-28 09:30:00,77.53,77.59,77.45,77.5,36000.0,56.3361,56.3797,56.278,56.3143,36000.0
2007-03-28 10:00:00,77.45,77.56,77.45,77.52,8000.0,56.278,56.3579,56.278,56.3289,8000.0
2007-03-28 10:30:00,77.37,77.42,77.06,77.31,41600.0,56.2199,56.2562,55.9946,56.1763,41600.0
2007-03-28 11:00:00,77.31,77.41,77.19,77.19,19700.0,56.1763,56.2489,56.0891,56.0891,19700.0
2007-03-28 11:30:00,77.22,77.3,77.21,77.3,27200.0,56.1109,56.169,56.1036,56.169,27200.0
2007-03-28 12:00:00,77.3,77.67,77.3,77.62,10200.0,56.169,56.4379,56.169,56.4015,10200.0
2007-03-28 12:30:00,77.58,77.61,77.56,77.6,20400.0,56.3725,56.3943,56.3579,56.387,20400.0
2007-03-28 13:00:00,77.54,77.54,77.48,77.48,11200.0,56.3434,56.3434,56.2998,56.2998,11200.0
2007-03-28 13:30:00,77.48,77.62,77.48,77.49,9900.0,56.2998,56.4015,56.2998,56.3071,9900.0
2007-03-28 14:00:00,77.48,77.51,77.26,77.3,5600.0,56.2998,56.3216,56.1399,56.169,5600.0
2007-03-28 14:30:00,77.3,77.32,77.18,77.26,8400.0,56.169,56.1835,56.0818,56.1399,8400.0
2007-03-28 15:00:00,77.33,77.45,77.26,77.44,27800.0,56.1908,56.278,56.1399,56.2707,27800.0
2007-03-28 15:30:00,77.44,77.44,77.24,77.24,10600.0,56.2707,56.2707,56.1254,56.1254,10600.0
2007-03-28 16:00:00,77.24,77.24,77.24,77.24,0.0,56.1254,56.1254,56.1254,56.1254,0.0
2007-03-29 09:30:00,77.76,77.84,77.57,77.6,13300.0,56.5033,56.5614,56.3652,56.387,13300.0
2007-03-29 10:00:00,77.59,77.69,77.56,77.63,37200.0,56.3797,56.4524,56.3579,56.4088,37200.0
2007-03-29 10:30:00,77.64,77.64,77.41,77.45,70300.0,56.4161,56.4161,56.2489,56.278,70300.0
2007-03-29 11:00:00,77.4,77.57,77.4,77.56,12600.0,56.2417,56.3652,56.2417,56.3579,12600.0
2007-03-29 11:30:00,77.56,77.56,77.25,77.25,14200.0,56.3579,56.3579,56.1327,56.1327,14200.0
2007-03-29 12:00:00,77.22,77.41,77.22,77.36,9000.0,56.1109,56.2489,56.1109,56.2126,9000.0
2007-03-29 12:30:00,77.29,77.4,77.25,77.33,9000.0,56.1617,56.2417,56.1327,56.1908,9000.0
2007-03-29 13:00:00,77.28,77.37,77.12,77.18,5300.0,56.1545,56.2199,56.0382,56.0818,5300.0
2007-03-29 13:30:00,77.22,77.29,77.17,77.17,6600.0,56.1109,56.1617,56.0745,56.0745,6600.0
2007-03-29 14:00:00,77.12,77.14,76.99,77.11,9900.0,56.0382,56.0527,55.9437,56.0309,9900.0
2007-03-29 14:30:00,77.11,77.25,77.01,77.24,7400.0,56.0309,56.1327,55.9583,56.1254,7400.0
2007-03-29 15:00:00,77.27,77.39,77.21,77.32,14100.0,56.1472,56.2344,56.1036,56.1835,14100.0
2007-03-29 15:30:00,77.38,77.54,77.38,77.46,18300.0,56.2271,56.3434,56.2271,56.2853,18300.0
2007-03-29 16:00:00,77.5,77.5,77.5,77.5,1200.0,56.3143,56.3143,56.3143,56.3143,1200.0
2007-03-30 09:30:00,77.59,77.87,77.51,77.74,16700.0,56.3797,56.5832,56.3216,56.4887,16700.0
2007-03-30 10:00:00,77.8,77.85,77.65,77.67,20400.0,56.5323,56.5686,56.4233,56.4379,20400.0
2007-03-30 10:30:00,77.58,77.68,77.58,77.65,14300.0,56.3725,56.4451,56.3725,56.4233,14300.0
2007-03-30 11:00:00,77.67,77.68,77.27,77.27,20900.0,56.4379,56.4451,56.1472,56.1472,20900.0
2007-03-30 11:30:00,77.32,77.38,76.78,77.18,36500.0,56.1835,56.2271,55.7911,56.0818,36500.0
2007-03-30 12:00:00,77.17,77.23,77.08,77.14,34500.0,56.0745,56.1181,56.0091,56.0527,34500.0
2007-03-30 12:30:00,77.14,77.31,77.14,77.15,8400.0,56.0527,56.1763,56.0527,56.06,8400.0
2007-03-30 13:00:00,77.19,77.3,77.15,77.25,14800.0,56.0891,56.169,56.06,56.1327,14800.0
2007-03-30 13:30:00,77.37,77.37,77.25,77.33,11100.0,56.2199,56.2199,56.1327,56.1908,11100.0
2007-03-30 14:00:00,77.32,77.4,77.31,77.4,1500.0,56.1835,56.2417,56.1763,56.2417,1500.0
2007-03-30 14:30:00,77.47,77.55,77.43,77.47,7800.0,56.2925,56.3507,56.2635,56.2925,7800.0
2007-03-30 15:00:00,77.48,77.49,77.39,77.44,11200.0,56.2998,56.3071,56.2344,56.2707,11200.0
2007-03-30 15:30:00,77.44,77.48,77.34,77.38,44600.0,56.2707,56.2998,56.1981,56.2271,44600.0
2007-03-30 16:00:00,77.42,77.42,77.42,77.42,1300.0,56.2562,56.2562,56.2562,56.2562,1300.0
2007-04-02 09:30:00,77.57,77.65,77.54,77.55,23200.0,56.3652,56.4233,56.3434,56.3507,23200.0
2007-04-02 10:00:00,77.54,77.54,77.21,77.29,22300.0,56.3434,56.3434,56.1036,56.1617,22300.0
2007-04-02 10:30:00,77.33,77.5,77.31,77.49,11900.0,56.1908,56.3143,56.1763,56.3071,11900.0
2007-04-02 11:00:00,77.57,77.59,77.53,77.55,5500.0,56.3652,56.3797,56.3361,56.3507,5500.0
2007-04-02 11:30:00,77.55,77.58,77.47,77.47,1000.0,56.3507,56.3725,56.2925,56.2925,1000.0
2007-04-02 12:00:00,77.46,77.56,77.46,77.54,51800.0,56.2853,56.3579,56.2853,56.3434,51800.0
2007-04-02 12:30:00,77.51,77.54,77.43,77.43,3900.0,56.3216,56.3434,56.2635,56.2635,3900.0
2007-04-02 13:00:00,77.46,77.5,77.41,77.48,4800.0,56.2853,56.3143,56.2489,56.2998,4800.0
2007-04-02 13:30:00,77.49,77.49,77.44,77.48,8800.0,56.3071,56.3071,56.2707,56.2998,8800.0
2007-04-02 14:00:00,77.38,77.54,77.36,77.49,7000.0,56.2271,56.3434,56.2126,56.3071,7000.0
2007-04-02 14:30:00,77.49,77.57,77.48,77.5,6300.0,56.3071,56.3652,56.2998,56.3143,6300.0
2007-04-02 15:00:00,77.54,77.71,77.53,77.67,4200.0,56.3434,56.4669,56.3361,56.4379,4200.0
2007-04-02 15:30:00,77.68,77.68,77.61,77.66,10100.0,56.4451,56.4451,56.3943,56.4306,10100.0
2007-04-02 16:00:00,77.65,77.65,77.62,77.62,2400.0,56.4233,56.4233,56.4015,56.4015,2400.0
2007-04-03 09:30:00,78.0,78.04,77.93,77.99,3400.0,56.6776,56.7067,56.6268,56.6704,3400.0
2007-04-03 10:00:00,77.99,78.24,77.99,78.18,24500.0,56.6704,56.852,56.6704,56.8084,24500.0
2007-04-03 10:30:00,78.19,78.4,78.19,78.36,10300.0,56.8157,56.9683,56.8157,56.9392,10300.0
2007-04-03 11:00:00,78.37,78.39,78.31,78.34,1700.0,56.9465,56.961,56.9029,56.9247,1700.0
2007-04-03 11:30:00,78.32,78.39,78.32,78.39,2300.0,56.9102,56.961,56.9102,56.961,2300.0
2007-04-03 12:00:00,78.39,78.4,78.35,78.35,3900.0,56.961,56.9683,56.932,56.932,3900.0
2007-04-03 12:30:00,78.34,78.38,78.34,78.36,2100.0,56.9247,56.9538,56.9247,56.9392,2100.0
2007-04-03 13:00:00,78.34,78.48,78.33,78.46,4400.0,56.9247,57.0264,56.9174,57.0119,4400.0
2007-04-03 13:30:00,78.46,78.53,78.44,78.47,22900.0,57.0119,57.0628,56.9974,57.0192,22900.0
2007-04-03 14:00:00,78.45,78.47,78.33,78.35,5500.0,57.0046,57.0192,56.9174,56.932,5500.0
2007-04-03 14:30:00,78.38,78.41,78.35,78.37,20600.0,56.9538,56.9756,56.932,56.9465,20600.0
2007-04-03 15:00:00,78.38,78.42,78.33,78.4,5600.0,56.9538,56.9828,56.9174,56.9683,5600.0
2007-04-03 15:30:00,78.39,78.43,78.34,78.36,7500.0,56.961,56.9901,56.9247,56.9392,7500.0
2007-04-03 16:00:00,78.36,78.37,78.36,78.37,1500.0,56.9392,56.9465,56.9392,56.9465,1500.0
2007-04-04 09:30:00,78.41,78.43,78.33,78.38,14400.0,56.9756,56.9901,56.9174,56.9538,14400.0
2007-04-04 10:00:00,78.37,78.4,78.26,78.4,16000.0,56.9465,56.9683,56.8666,56.9683,16000.0
2007-04-04 10:30:00,78.38,78.38,78.3,78.33,2300.0,56.9538,56.9538,56.8956,56.9174,2300.0
2007-04-04 11:00:00,78.35,78.45,78.35,78.44,43600.0,56.932,57.0046,56.932,56.9974,43600.0
2007-04-04 11:30:00,78.43,78.45,78.39,78.44,8400.0,56.9901,57.0046,56.961,56.9974,8400.0
2007-04-04 12:00:00,78.49,78.51,78.46,78.48,5400.0,57.0337,57.0482,57.0119,57.0264,5400.0
2007-04-04 12:30:00,78.45,78.47,78.45,78.47,6900.0,57.0046,57.0192,57.0046,57.0192,6900.0
2007-04-04 13:00:00,78.45,78.45,78.38,78.39,2400.0,57.0046,57.0046,56.9538,56.961,2400.0
2007-04-04 13:30:00,78.41,78.41,78.35,78.38,2400.0,56.9756,56.9756,56.932,56.9538,2400.0
2007-04-04 14:00:00,78.35,78.45,78.35,78.43,8500.0,56.932,57.0046,56.932,56.9901,8500.0
2007-04-04 14:30:00,78.41,78.45,78.4,78.44,7500.0,56.9756,57.0046,56.9683,56.9974,7500.0
2007-04-04 15:00:00,78.44,78.52,78.41,78.48,35800.0,56.9974,57.0555,56.9756,57.0264,35800.0
2007-04-04 15:30:00,78.49,78.5,78.45,78.47,9200.0,57.0337,57.041,57.0046,57.0192,9200.0
2007-04-04 16:00:00,78.43,78.43,78.43,78.43,100.0,56.9901,56.9901,56.9901,56.9901,100.0
2007-04-05 09:30:00,78.41,78.46,78.35,78.46,2800.0,56.9756,57.0119,56.932,57.0119,2800.0
2007-04-05 10:00:00,78.42,78.52,78.42,78.52,5200.0,56.9828,57.0555,56.9828,57.0555,5200.0
2007-04-05 10:30:00,78.51,78.56,78.5,78.54,20600.0,57.0482,57.0846,57.041,57.07,20600.0
2007-04-05 11:00:00,78.54,78.56,78.53,78.54,18700.0,57.07,57.0846,57.0628,57.07,18700.0
2007-04-05 11:30:00,78.54,78.63,78.52,78.62,21700.0,57.07,57.1354,57.0555,57.1282,21700.0
2007-04-05 12:00:00,78.64,78.7,78.64,78.67,18500.0,57.1427,57.1863,57.1427,57.1645,18500.0
2007-04-05 12:30:00,78.66,78.67,78.63,78.65,17100.0,57.1572,57.1645,57.1354,57.15,17100.0
2007-04-05 13:00:00,78.65,78.73,78.65,78.69,15200.0,57.15,57.2081,57.15,57.179,15200.0
2007-04-05 13:30:00,78.69,78.77,78.69,78.73,24700.0,57.179,57.2372,57.179,57.2081,24700.0
2007-04-05 14:00:00,78.74,78.8,78.73,78.8,18500.0,57.2154,57.259,57.2081,57.259,18500.0
2007-04-05 14:30:00,78.79,78.82,78.76,78.78,19000.0,57.2517,57.2735,57.2299,57.2444,19000.0
2007-04-05 15:00:00,78.78,78.8,78.74,78.75,30600.0,57.2444,57.259,57.2154,57.2226,30600.0
2007-04-05 15:30:00,78.76,78.76,78.71,78.75,35300.0,57.2299,57.2299,57.1936,57.2226,35300.0
2007-04-05 16:00:00,78.75,78.75,78.75,78.75,0.0,57.2226,57.2226,57.2226,57.2226,0.0
2007-04-09 09:30:00,78.9,78.95,78.81,78.88,23200.0,57.3316,57.3679,57.2662,57.3171,23200.0
2007-04-09 10:00:00,78.9,78.9,78.73,78.78,25300.0,57.3316,57.3316,57.2081,57.2444,25300.0
2007-04-09 10:30:00,78.8,78.83,78.77,78.83,20500.0,57.259,57.2808,57.2372,57.2808,20500.0
2007-04-09 11:00:00,78.82,78.89,78.82,78.86,8100.0,57.2735,57.3243,57.2735,57.3026,8100.0
2007-04-09 11:30:00,78.88,78.9,78.85,78.86,13300.0,57.3171,57.3316,57.2953,57.3026,13300.0
2007-04-09 12:00:00,78.86,78.88,78.85,78.88,4000.0,57.3026,57.3171,57.2953,57.3171,4000.0
2007-04-09 12:30:00,78.89,78.99,78.89,78.94,7800.0,57.3243,57.397,57.3243,57.3607,7800.0
2007-04-09 13:00:00,78.96,78.97,78.94,78.97,1900.0,57.3752,57.3825,57.3607,57.3825,1900.0
2007-04-09 13:30:00,78.96,78.96,78.9,78.9,28900.0,57.3752,57.3752,57.3316,57.3316,28900.0
2007-04-09 14:00:00,78.86,78.86,78.77,78.78,8000.0,57.3026,57.3026,57.2372,57.2444,8000.0
2007-04-09 14:30:00,78.8,78.85,78.78,78.85,6600.0,57.259,57.2953,57.2444,57.2953,6600.0
2007-04-09 15:00:00,78.86,78.88,78.82,78.85,45800.0,57.3026,57.3171,57.2735,57.2953,45800.0
2007-04-09 15:30:00,78.85,78.9,78.8,78.8,7200.0,57.2953,57.3316,57.259,57.259,7200.0
2007-04-09 16:00:00,78.82,78.82,78.82,78.82,200.0,57.2735,57.2735,57.2735,57.2735,200.0
2007-04-10 09:30:00,78.79,78.96,78.72,78.96,4400.0,57.2517,57.3752,57.2008,57.3752,4400.0
2007-04-10 10:00:00,78.99,79.03,78.92,79.01,17900.0,57.397,57.4261,57.3461,57.4115,17900.0
2007-04-10 10:30:00,78.99,79.01,78.96,78.97,15000.0,57.397,57.4115,57.3752,57.3825,15000.0
2007-04-10 11:00:00,78.96,78.96,78.87,78.87,7300.0,57.3752,57.3752,57.3098,57.3098,7300.0
2007-04-10 11:30:00,78.9,78.92,78.79,78.79,2900.0,57.3316,57.3461,57.2517,57.2517,2900.0
2007-04-10 12:00:00,78.81,78.83,78.8,78.83,2800.0,57.2662,57.2808,57.259,57.2808,2800.0
2007-04-10 12:30:00,78.86,78.88,78.82,78.83,3200.0,57.3026,57.3171,57.2735,57.2808,3200.0
2007-04-10 13:00:00,78.85,78.91,78.83,78.91,13900.0,57.2953,57.3389,57.2808,57.3389,13900.0
2007-04-10 13:30:00,78.88,78.96,78.87,78.91,3200.0,57.3171,57.3752,57.3098,57.3389,3200.0
2007-04-10 14:00:00,78.92,78.97,78.92,78.95,7200.0,57.3461,57.3825,57.3461,57.3679,7200.0
2007-04-10 14:30:00,78.92,78.95,78.89,78.95,94600.0,57.3461,57.3679,57.3243,57.3679,94600.0
2007-04-10 15:00:00,78.97,78.99,78.93,78.99,18000.0,57.3825,57.397,57.3534,57.397,18000.0
2007-04-10 15:30:00,78.99,79.03,78.96,79.02,62500.0,57.397,57.4261,57.3752,57.4188,62500.0
2007-04-10 16:00:00,78.96,78.96,78.93,78.93,700.0,57.3752,57.3752,57.3534,57.3534,700.0
2007-04-11 09:30:00,79.04,79.08,78.8,78.84,11800.0,57.4333,57.4624,57.259,57.288,11800.0
2007-04-11 10:00:00,78.87,78.89,78.73,78.78,22800.0,57.3098,57.3243,57.2081,57.2444,22800.0
2007-04-11 10:30:00,78.77,78.8,78.47,78.55,25800.0,57.2372,57.259,57.0192,57.0773,25800.0
2007-04-11 11:00:00,78.53,78.65,78.53,78.62,36600.0,57.0628,57.15,57.0628,57.1282,36600.0
2007-04-11 11:30:00,78.62,78.65,78.56,78.63,23600.0,57.1282,57.15,57.0846,57.1354,23600.0
2007-04-11 12:00:00,78.63,78.71,78.63,78.67,8700.0,57.1354,57.1936,57.1354,57.1645,8700.0
2007-04-11 12:30:00,78.65,78.69,78.63,78.69,19000.0,57.15,57.179,57.1354,57.179,19000.0
2007-04-11 13:00:00,78.66,78.79,78.66,78.75,51100.0,57.1572,57.2517,57.1572,57.2226,51100.0
2007-04-11 13:30:00,78.76,78.8,78.69,78.69,153700.0,57.2299,57.259,57.179,57.179,153700.0
2007-04-11 14:00:00,78.7,78.7,78.45,78.51,29000.0,57.1863,57.1863,57.0046,57.0482,29000.0
2007-04-11 14:30:00,78.47,78.5,78.35,78.46,6100.0,57.0192,57.041,56.932,57.0119,6100.0
2007-04-11 15:00:00,78.41,78.53,78.4,78.5,3400.0,56.9756,57.0628,56.9683,57.041,3400.0
2007-04-11 15:30:00,78.48,78.58,78.45,78.52,29600.0,57.0264,57.0991,57.0046,57.0555,29600.0
2007-04-11 16:00:00,78.52,78.52,78.52,78.52,0.0,57.0555,57.0555,57.0555,57.0555,0.0
2007-04-12 09:30:00,78.45,78.48,78.25,78.25,18900.0,57.0046,57.0264,56.8593,56.8593,18900.0
2007-04-12 10:00:00,78.35,78.58,78.32,78.58,4600.0,56.932,57.0991,56.9102,57.0991,4600.0
2007-04-12 10:30:00,78.51,78.66,78.46,78.62,5300.0,57.0482,57.1572,57.0119,57.1282,5300.0
2007-04-12 11:00:00,78.61,78.68,78.56,78.56,3900.0,57.1209,57.1718,57.0846,57.0846,3900.0
2007-04-12 11:30:00,78.55,78.6,78.51,78.6,30700.0,57.0773,57.1136,57.0482,57.1136,30700.0
2007-04-12 12:00:00,78.73,78.76,78.71,78.71,32700.0,57.2081,57.2299,57.1936,57.1936,32700.0
2007-04-12 12:30:00,78.7,78.73,78.64,78.73,1900.0,57.1863,57.2081,57.1427,57.2081,1900.0
2007-04-12 13:00:00,78.77,78.82,78.74,78.82,5400.0,57.2372,57.2735,57.2154,57.2735,5400.0
2007-04-12 13:30:00,78.84,78.91,78.83,78.83,16900.0,57.288,57.3389,57.2808,57.2808,16900.0
2007-04-12 14:00:00,78.82,78.85,78.81,78.82,31000.0,57.2735,57.2953,57.2662,57.2735,31000.0
2007-04-12 14:30:00,78.8,78.94,78.8,78.87,9200.0,57.259,57.3607,57.259,57.3098,9200.0
2007-04-12 15:00:00,78.88,78.9,78.86,78.89,13900.0,57.3171,57.3316,57.3026,57.3243,13900.0
2007-04-12 15:30:00,78.93,78.99,78.9,78.99,24500.0,57.3534,57.397,57.3316,57.397,24500.0
2007-04-12 16:00:00,78.99,78.99,78.99,78.99,0.0,57.397,57.397,57.397,57.397,0.0
2007-04-13 09:30:00,79.05,79.07,78.97,79.01,6800.0,57.4406,57.4551,57.3825,57.4115,6800.0
2007-04-13 10:00:00,79.01,79.01,78.77,78.82,8700.0,57.4115,57.4115,57.2372,57.2735,8700.0
2007-04-13 10:30:00,78.86,79.06,78.86,78.97,4200.0,57.3026,57.4479,57.3026,57.3825,4200.0
2007-04-13 11:00:00,79.02,79.06,78.95,79.03,3600.0,57.4188,57.4479,57.3679,57.4261,3600.0
2007-04-13 11:30:00,79.02,79.08,79.02,79.05,4100.0,57.4188,57.4624,57.4188,57.4406,4100.0
2007-04-13 12:00:00,79.06,79.07,78.99,79.03,5900.0,57.4479,57.4551,57.397,57.4261,5900.0
2007-04-13 12:30:00,79.02,79.1,79.02,79.1,42600.0,57.4188,57.4769,57.4188,57.4769,42600.0
2007-04-13 13:00:00,79.06,79.09,79.03,79.07,2600.0,57.4479,57.4697,57.4261,57.4551,2600.0
2007-04-13 13:30:00,79.06,79.14,79.06,79.12,6300.0,57.4479,57.506,57.4479,57.4915,6300.0
2007-04-13 14:00:00,79.14,79.14,79.07,79.13,18800.0,57.506,57.506,57.4551,57.4987,18800.0
2007-04-13 14:30:00,79.12,79.23,79.12,79.19,4800.0,57.4915,57.5714,57.4915,57.5423,4800.0
2007-04-13 15:00:00,79.17,79.24,79.17,79.22,9700.0,57.5278,57.5787,57.5278,57.5641,9700.0
2007-04-13 15:30:00,79.2,79.23,79.19,79.22,33600.0,57.5496,57.5714,57.5423,57.5641,33600.0
2007-04-13 16:00:00,79.22,79.22,79.22,79.22,0.0,57.5641,57.5641,57.5641,57.5641,0.0
2007-04-16 09:30:00,79.62,79.78,79.56,79.75,14800.0,57.8548,57.9711,57.8112,57.9493,14800.0
2007-04-16 10:00:00,79.74,79.81,79.71,79.72,4400.0,57.942,57.9929,57.9202,57.9275,4400.0
2007-04-16 10:30:00,79.72,79.9,79.72,79.87,13900.0,57.9275,58.0583,57.9275,58.0365,13900.0
2007-04-16 11:00:00,79.87,79.91,79.86,79.88,15400.0,58.0365,58.0655,58.0292,58.0437,15400.0
2007-04-16 11:30:00,79.87,80.08,79.87,80.04,4800.0,58.0365,58.189,58.0365,58.16,4800.0
2007-04-16 12:00:00,80.02,80.02,79.97,79.97,3500.0,58.1454,58.1454,58.1091,58.1091,3500.0
2007-04-16 12:30:00,79.97,79.97,79.92,79.95,14300.0,58.1091,58.1091,58.0728,58.0946,14300.0
2007-04-16 13:00:00,79.95,79.98,79.94,79.97,28400.0,58.0946,58.1164,58.0873,58.1091,28400.0
2007-04-16 13:30:00,79.98,80.01,79.93,79.94,6100.0,58.1164,58.1382,58.0801,58.0873,6100.0
2007-04-16 14:00:00,79.9,79.9,79.87,79.9,9000.0,58.0583,58.0583,58.0365,58.0583,9000.0
2007-04-16 14:30:00,79.89,79.96,79.88,79.96,4900.0,58.051,58.1019,58.0437,58.1019,4900.0
2007-04-16 15:00:00,79.97,80.03,79.96,80.02,5900.0,58.1091,58.1527,58.1019,58.1454,5900.0
2007-04-16 15:30:00,80.02,80.06,79.99,80.06,27100.0,58.1454,58.1745,58.1236,58.1745,27100.0
2007-04-16 16:00:00,80.04,80.04,80.02,80.02,700.0,58.16,58.16,58.1454,58.1454,700.0
2007-04-17 09:30:00,80.11,80.17,79.98,80.08,7600.0,58.2108,58.2544,58.1164,58.189,7600.0
2007-04-17 10:00:00,80.11,80.31,80.11,80.27,4400.0,58.2108,58.3562,58.2108,58.3271,4400.0
2007-04-17 10:30:00,80.25,80.35,80.2,80.31,6400.0,58.3126,58.3852,58.2762,58.3562,6400.0
2007-04-17 11:00:00,80.29,80.3,80.26,80.28,3000.0,58.3416,58.3489,58.3198,58.3344,3000.0
2007-04-17 11:30:00,80.28,80.37,80.28,80.3,2100.0,58.3344,58.3998,58.3344,58.3489,2100.0
2007-04-17 12:00:00,80.31,80.33,80.25,80.28,3200.0,58.3562,58.3707,58.3126,58.3344,3200.0
2007-04-17 12:30:00,80.28,80.3,80.16,80.17,34600.0,58.3344,58.3489,58.2472,58.2544,34600.0
2007-04-17 13:00:00,80.21,80.21,80.06,80.08,3400.0,58.2835,58.2835,58.1745,58.189,3400.0
2007-04-17 13:30:00,80.09,80.15,80.09,80.14,2800.0,58.1963,58.2399,58.1963,58.2326,2800.0
2007-04-17 14:00:00,80.15,80.27,80.12,80.25,6800.0,58.2399,58.3271,58.2181,58.3126,6800.0
2007-04-17 14:30:00,80.27,80.28,80.21,80.25,10400.0,58.3271,58.3344,58.2835,58.3126,10400.0
2007-04-17 15:00:00,80.28,80.28,80.15,80.15,15700.0,58.3344,58.3344,58.2399,58.2399,15700.0
2007-04-17 15:30:00,80.16,80.25,80.16,80.22,14000.0,58.2472,58.3126,58.2472,58.2908,14000.0
2007-04-17 16:00:00,80.2,80.2,80.12,80.12,1600.0,58.2762,58.2762,58.2181,58.2181,1600.0
2007-04-18 09:30:00,79.91,80.09,79.91,80.07,3100.0,58.0655,58.1963,58.0655,58.1818,3100.0
2007-04-18 10:00:00,80.07,80.19,79.96,80.16,16100.0,58.1818,58.269,58.1019,58.2472,16100.0
2007-04-18 10:30:00,80.18,80.24,80.1,80.16,3700.0,58.2617,58.3053,58.2036,58.2472,3700.0
2007-04-18 11:00:00,80.19,80.3,80.19,80.21,1500.0,58.269,58.3489,58.269,58.2835,1500.0
2007-04-18 11:30:00,80.26,80.27,80.22,80.27,4600.0,58.3198,58.3271,58.2908,58.3271,4600.0
2007-04-18 12:00:00,80.25,80.27,80.21,80.27,7400.0,58.3126,58.3271,58.2835,58.3271,7400.0
2007-04-18 12:30:00,80.28,80.28,80.15,80.17,7100.0,58.3344,58.3344,58.2399,58.2544,7100.0
2007-04-18 13:00:00,80.18,80.26,80.18,80.23,5600.0,58.2617,58.3198,58.2617,58.298,5600.0
2007-04-18 13:30:00,80.22,80.3,80.2,80.28,11600.0,58.2908,58.3489,58.2762,58.3344,11600.0
2007-04-18 14:00:00,80.29,80.37,80.2,80.35,129800.0,58.3416,58.3998,58.2762,58.3852,129800.0
2007-04-18 14:30:00,80.36,80.37,80.31,80.36,16800.0,58.3925,58.3998,58.3562,58.3925,16800.0
2007-04-18 15:00:00,80.35,80.47,80.35,80.47,4800.0,58.3852,58.4724,58.3852,58.4724,4800.0
2007-04-18 15:30:00,80.46,80.47,80.27,80.29,7600.0,58.4652,58.4724,58.3271,58.3416,7600.0
2007-04-18 16:00:00,80.29,80.31,80.29,80.31,2500.0,58.3416,58.3562,58.3416,58.3562,2500.0
2007-04-19 09:30:00,79.92,80.05,79.8,79.98,24700.0,58.0728,58.1672,57.9856,58.1164,24700.0
2007-04-19 10:00:00,79.97,80.19,79.96,80.17,5600.0,58.1091,58.269,58.1019,58.2544,5600.0
2007-04-19 10:30:00,80.12,80.14,80.02,80.07,47300.0,58.2181,58.2326,58.1454,58.1818,47300.0
2007-04-19 11:00:00,80.06,80.16,80.02,80.11,17600.0,58.1745,58.2472,58.1454,58.2108,17600.0
2007-04-19 11:30:00,80.11,80.26,80.11,80.2,18600.0,58.2108,58.3198,58.2108,58.2762,18600.0
2007-04-19 12:00:00,80.19,80.33,80.17,80.29,4900.0,58.269,58.3707,58.2544,58.3416,4900.0
2007-04-19 12:30:00,80.27,80.34,80.23,80.32,13100.0,58.3271,58.378,58.298,58.3634,13100.0
2007-04-19 13:00:00,80.32,80.36,80.3,80.32,6400.0,58.3634,58.3925,58.3489,58.3634,6400.0
2007-04-19 13:30:00,80.34,80.35,80.27,80.33,13400.0,58.378,58.3852,58.3271,58.3707,13400.0
2007-04-19 14:00:00,80.31,80.31,80.15,80.17,11000.0,58.3562,58.3562,58.2399,58.2544,11000.0
2007-04-19 14:30:00,80.17,80.22,80.13,80.18,4300.0,58.2544,58.2908,58.2254,58.2617,4300.0
2007-04-19 15:00:00,80.16,80.24,80.16,80.2,55200.0,58.2472,58.3053,58.2472,58.2762,55200.0
2007-04-19 15:30:00,80.25,80.25,80.1,80.17,13700.0,58.3126,58.3126,58.2036,58.2544,13700.0
2007-04-19 16:00:00,80.19,80.28,80.19,80.28,2100.0,58.269,58.3344,58.269,58.3344,2100.0
2007-04-20 09:30:00,80.76,80.88,80.72,80.77,29900.0,58.6832,58.7704,58.6541,58.6904,29900.0
2007-04-20 10:00:00,80.77,80.84,80.72,80.79,8200.0,58.6904,58.7413,58.6541,58.705,8200.0
2007-04-20 10:30:00,80.8,80.81,80.67,80.69,5200.0,58.7122,58.7195,58.6178,58.6323,5200.0
2007-04-20 11:00:00,80.7,80.71,80.58,80.63,16300.0,58.6396,58.6468,58.5524,58.5887,16300.0
2007-04-20 11:30:00,80.64,80.64,80.56,80.57,3700.0,58.596,58.596,58.5378,58.5451,3700.0
2007-04-20 12:00:00,80.58,80.64,80.57,80.6,9500.0,58.5524,58.596,58.5451,58.5669,9500.0
2007-04-20 12:30:00,80.6,80.6,80.5,80.55,2800.0,58.5669,58.5669,58.4942,58.5306,2800.0
2007-04-20 13:00:00,80.57,80.67,80.55,80.64,3500.0,58.5451,58.6178,58.5306,58.596,3500.0
2007-04-20 13:30:00,80.67,80.67,80.63,80.67,26400.0,58.6178,58.6178,58.5887,58.6178,26400.0
2007-04-20 14:00:00,80.63,80.7,80.61,80.69,4800.0,58.5887,58.6396,58.5742,58.6323,4800.0
2007-04-20 14:30:00,80.7,80.74,80.7,80.73,2100.0,58.6396,58.6686,58.6396,58.6614,2100.0
2007-04-20 15:00:00,80.74,80.75,80.68,80.69,6500.0,58.6686,58.6759,58.625,58.6323,6500.0
2007-04-20 15:30:00,80.69,80.87,80.69,80.87,55800.0,58.6323,58.7631,58.6323,58.7631,55800.0
2007-04-20 16:00:00,80.88,80.91,80.87,80.91,17600.0,58.7704,58.7922,58.7631,58.7922,17600.0
2007-04-23 09:30:00,80.82,81.03,80.82,80.98,16500.0,58.7268,58.8794,58.7268,58.843,16500.0
2007-04-23 10:00:00,80.97,81.0,80.89,80.94,4700.0,58.8358,58.8576,58.7776,58.814,4700.0
2007-04-23 10:30:00,80.95,80.99,80.93,80.95,5400.0,58.8212,58.8503,58.8067,58.8212,5400.0
2007-04-23 11:00:00,80.96,80.99,80.86,80.97,3200.0,58.8285,58.8503,58.7558,58.8358,3200.0
2007-04-23 11:30:00,80.95,80.95,80.85,80.92,11400.0,58.8212,58.8212,58.7486,58.7994,11400.0
2007-04-23 12:00:00,80.91,80.92,80.82,80.85,5600.0,58.7922,58.7994,58.7268,58.7486,5600.0
2007-04-23 12:30:00,80.86,80.87,80.85,80.85,1200.0,58.7558,58.7631,58.7486,58.7486,1200.0
2007-04-23 13:00:00,80.87,80.91,80.85,80.9,17500.0,58.7631,58.7922,58.7486,58.7849,17500.0
2007-04-23 13:30:00,80.89,80.89,80.71,80.71,6700.0,58.7776,58.7776,58.6468,58.6468,6700.0
2007-04-23 14:00:00,80.71,80.73,80.64,80.66,17500.0,58.6468,58.6614,58.596,58.6105,17500.0
2007-04-23 14:30:00,80.72,80.8,80.72,80.79,4100.0,58.6541,58.7122,58.6541,58.705,4100.0
2007-04-23 15:00:00,80.77,80.83,80.73,80.83,6400.0,58.6904,58.734,58.6614,58.734,6400.0
2007-04-23 15:30:00,80.81,80.83,80.72,80.72,4600.0,58.7195,58.734,58.6541,58.6541,4600.0
2007-04-23 16:00:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-24 09:30:00,80.81,80.82,80.63,80.69,136200.0,58.7195,58.7268,58.5887,58.6323,136200.0
2007-04-24 10:00:00,80.65,80.65,80.34,80.35,27200.0,58.6032,58.6032,58.378,58.3852,27200.0
2007-04-24 10:30:00,80.33,80.44,80.33,80.41,4800.0,58.3707,58.4506,58.3707,58.4288,4800.0
2007-04-24 11:00:00,80.34,80.52,80.34,80.5,11400.0,58.378,58.5088,58.378,58.4942,11400.0
2007-04-24 11:30:00,80.54,80.59,80.52,80.54,5600.0,58.5233,58.5596,58.5088,58.5233,5600.0
2007-04-24 12:00:00,80.55,80.78,80.55,80.72,16400.0,58.5306,58.6977,58.5306,58.6541,16400.0
2007-04-24 12:30:00,80.74,80.74,80.62,80.65,7000.0,58.6686,58.6686,58.5814,58.6032,7000.0
2007-04-24 13:00:00,80.67,80.67,80.53,80.56,8000.0,58.6178,58.6178,58.516,58.5378,8000.0
2007-04-24 13:30:00,80.6,80.71,80.6,80.69,5900.0,58.5669,58.6468,58.5669,58.6323,5900.0
2007-04-24 14:00:00,80.7,80.84,80.68,80.77,8100.0,58.6396,58.7413,58.625,58.6904,8100.0
2007-04-24 14:30:00,80.77,80.8,80.68,80.71,12200.0,58.6904,58.7122,58.625,58.6468,12200.0
2007-04-24 15:00:00,80.73,80.78,80.71,80.73,11600.0,58.6614,58.6977,58.6468,58.6614,11600.0
2007-04-24 15:30:00,80.73,80.77,80.63,80.68,10300.0,58.6614,58.6904,58.5887,58.625,10300.0
2007-04-24 16:00:00,80.68,80.68,80.68,80.68,9800.0,58.625,58.625,58.625,58.625,9800.0
2007-04-25 09:30:00,81.05,81.18,80.93,80.96,23300.0,58.8939,58.9883,58.8067,58.8285,23300.0
2007-04-25 10:00:00,80.85,80.95,80.77,80.81,6900.0,58.7486,58.8212,58.6904,58.7195,6900.0
2007-04-25 10:30:00,80.81,80.9,80.81,80.85,4500.0,58.7195,58.7849,58.7195,58.7486,4500.0
2007-04-25 11:00:00,80.86,80.96,80.86,80.93,30000.0,58.7558,58.8285,58.7558,58.8067,30000.0
2007-04-25 11:30:00,80.94,81.08,80.93,81.08,23400.0,58.814,58.9157,58.8067,58.9157,23400.0
2007-04-25 12:00:00,81.09,81.09,81.01,81.03,13500.0,58.923,58.923,58.8648,58.8794,13500.0
2007-04-25 12:30:00,81.03,81.06,81.01,81.03,8800.0,58.8794,58.9012,58.8648,58.8794,8800.0
2007-04-25 13:00:00,81.06,81.16,81.05,81.1,2900.0,58.9012,58.9738,58.8939,58.9302,2900.0
2007-04-25 13:30:00,81.12,81.21,81.08,81.19,4800.0,58.9447,59.0101,58.9157,58.9956,4800.0
2007-04-25 14:00:00,81.18,81.28,81.16,81.25,6500.0,58.9883,59.061,58.9738,59.0392,6500.0
2007-04-25 14:30:00,81.25,81.35,81.25,81.33,19100.0,59.0392,59.1119,59.0392,59.0973,19100.0
2007-04-25 15:00:00,81.34,81.47,81.34,81.45,26000.0,59.1046,59.1991,59.1046,59.1845,26000.0
2007-04-25 15:30:00,81.46,81.51,81.39,81.4,107500.0,59.1918,59.2281,59.1409,59.1482,107500.0
2007-04-25 16:00:00,81.37,81.37,81.37,81.37,27000.0,59.1264,59.1264,59.1264,59.1264,27000.0
2007-04-26 09:30:00,81.45,81.6,81.26,81.27,23700.0,59.1845,59.2935,59.0465,59.0537,23700.0
2007-04-26 10:00:00,81.29,81.34,81.22,81.32,11800.0,59.0683,59.1046,59.0174,59.0901,11800.0
2007-04-26 10:30:00,81.37,81.48,81.37,81.48,3500.0,59.1264,59.2063,59.1264,59.2063,3500.0
2007-04-26 11:00:00,81.47,81.51,81.39,81.39,15500.0,59.1991,59.2281,59.1409,59.1409,15500.0
2007-04-26 11:30:00,81.39,81.45,81.34,81.36,4000.0,59.1409,59.1845,59.1046,59.1191,4000.0
2007-04-26 12:00:00,81.38,81.45,81.37,81.41,4600.0,59.1337,59.1845,59.1264,59.1555,4600.0
2007-04-26 12:30:00,81.42,81.46,81.4,81.41,5900.0,59.1627,59.1918,59.1482,59.1555,5900.0
2007-04-26 13:00:00,81.39,81.42,81.35,81.35,4800.0,59.1409,59.1627,59.1119,59.1119,4800.0
2007-04-26 13:30:00,81.34,81.37,81.29,81.36,3700.0,59.1046,59.1264,59.0683,59.1191,3700.0
2007-04-26 14:00:00,81.35,81.5,81.34,81.49,3200.0,59.1119,59.2209,59.1046,59.2136,3200.0
2007-04-26 14:30:00,81.48,81.6,81.46,81.54,5300.0,59.2063,59.2935,59.1918,59.2499,5300.0
2007-04-26 15:00:00,81.53,81.59,81.52,81.54,15000.0,59.2427,59.2863,59.2354,59.2499,15000.0
2007-04-26 15:30:00,81.56,81.56,81.42,81.44,17800.0,59.2645,59.2645,59.1627,59.1773,17800.0
2007-04-26 16:00:00,81.44,81.44,81.44,81.44,0.0,59.1773,59.1773,59.1773,59.1773,0.0
2007-04-27 09:30:00,81.19,81.28,81.13,81.24,19400.0,58.9956,59.061,58.952,59.0319,19400.0
2007-04-27 10:00:00,81.29,81.4,81.27,81.3,3400.0,59.0683,59.1482,59.0537,59.0755,3400.0
2007-04-27 10:30:00,81.35,81.35,81.09,81.21,4500.0,59.1119,59.1119,58.923,59.0101,4500.0
2007-04-27 11:00:00,81.22,81.29,81.21,81.24,4900.0,59.0174,59.0683,59.0101,59.0319,4900.0
2007-04-27 11:30:00,81.25,81.35,81.2,81.35,8100.0,59.0392,59.1119,59.0029,59.1119,8100.0
2007-04-27 12:00:00,81.33,81.35,81.29,81.31,2700.0,59.0973,59.1119,59.0683,59.0828,2700.0
2007-04-27 12:30:00,81.31,81.39,81.3,81.32,3900.0,59.0828,59.1409,59.0755,59.0901,3900.0
2007-04-27 13:00:00,81.32,81.39,81.32,81.39,3800.0,59.0901,59.1409,59.0901,59.1409,3800.0
2007-04-27 13:30:00,81.42,81.49,81.38,81.4,3800.0,59.1627,59.2136,59.1337,59.1482,3800.0
2007-04-27 14:00:00,81.38,81.52,81.38,81.46,3400.0,59.1337,59.2354,59.1337,59.1918,3400.0
2007-04-27 14:30:00,81.47,81.54,81.45,81.5,2700.0,59.1991,59.2499,59.1845,59.2209,2700.0
2007-04-27 15:00:00,81.49,81.51,81.39,81.39,89000.0,59.2136,59.2281,59.1409,59.1409,89000.0
2007-04-27 15:30:00,81.38,81.46,81.27,81.34,157900.0,59.1337,59.1918,59.0537,59.1046,157900.0
2007-04-27 16:00:00,81.39,81.39,81.39,81.39,50000.0,59.1409,59.1409,59.1409,59.1409,50000.0
2007-04-30 09:30:00,81.47,81.47,81.24,81.32,19400.0,59.1991,59.1991,59.0319,59.0901,19400.0
2007-04-30 10:00:00,81.35,81.47,81.26,81.4,59100.0,59.1119,59.1991,59.0465,59.1482,59100.0
2007-04-30 10:30:00,81.42,81.54,81.42,81.52,23200.0,59.1627,59.2499,59.1627,59.2354,23200.0
2007-04-30 11:00:00,81.51,81.52,81.45,81.45,10900.0,59.2281,59.2354,59.1845,59.1845,10900.0
2007-04-30 11:30:00,81.49,81.49,81.32,81.37,18300.0,59.2136,59.2136,59.0901,59.1264,18300.0
2007-04-30 12:00:00,81.36,81.43,81.34,81.43,9500.0,59.1191,59.17,59.1046,59.17,9500.0
2007-04-30 12:30:00,81.48,81.5,81.44,81.44,11400.0,59.2063,59.2209,59.1773,59.1773,11400.0
2007-04-30 13:00:00,81.42,81.48,81.41,81.42,9100.0,59.1627,59.2063,59.1555,59.1627,9100.0
2007-04-30 13:30:00,81.44,81.48,81.36,81.39,17300.0,59.1773,59.2063,59.1191,59.1409,17300.0
2007-04-30 14:00:00,81.42,81.42,81.3,81.3,10900.0,59.1627,59.1627,59.0755,59.0755,10900.0
2007-04-30 14:30:00,81.29,81.32,81.09,81.11,16100.0,59.0683,59.0901,58.923,58.9375,16100.0
2007-04-30 15:00:00,81.11,81.16,80.86,81.0,31600.0,58.9375,58.9738,58.7558,58.8576,31600.0
2007-04-30 15:30:00,81.0,81.0,80.71,80.72,83200.0,58.8576,58.8576,58.6468,58.6541,83200.0
2007-04-30 16:00:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-05-01 09:30:00,80.91,80.93,80.66,80.66,10300.0,58.7922,58.8067,58.6105,58.6105,10300.0
2007-05-01 10:00:00,80.68,80.8,80.35,80.35,32100.0,58.625,58.7122,58.3852,58.3852,32100.0
2007-05-01 10:30:00,80.43,80.61,80.43,80.61,5100.0,58.4434,58.5742,58.4434,58.5742,5100.0
2007-05-01 11:00:00,80.67,80.67,80.56,80.64,15400.0,58.6178,58.6178,58.5378,58.596,15400.0
2007-05-01 11:30:00,80.65,80.77,80.59,80.6,20900.0,58.6032,58.6904,58.5596,58.5669,20900.0
2007-05-01 12:00:00,80.59,80.67,80.59,80.66,11600.0,58.5596,58.6178,58.5596,58.6105,11600.0
2007-05-01 12:30:00,80.58,80.62,80.58,80.61,8000.0,58.5524,58.5814,58.5524,58.5742,8000.0
2007-05-01 13:00:00,80.56,80.56,80.42,80.55,3700.0,58.5378,58.5378,58.4361,58.5306,3700.0
2007-05-01 13:30:00,80.52,80.7,80.52,80.7,12000.0,58.5088,58.6396,58.5088,58.6396,12000.0
2007-05-01 14:00:00,80.68,80.78,80.64,80.78,3000.0,58.625,58.6977,58.596,58.6977,3000.0
2007-05-01 14:30:00,80.78,80.92,80.76,80.91,20500.0,58.6977,58.7994,58.6832,58.7922,20500.0
2007-05-01 15:00:00,80.88,80.89,80.8,80.8,11800.0,58.7704,58.7776,58.7122,58.7122,11800.0
2007-05-01 15:30:00,80.78,80.9,80.77,80.84,15200.0,58.6977,58.7849,58.6904,58.7413,15200.0
2007-05-01 16:00:00,80.91,80.91,80.91,80.91,400.0,58.7922,58.7922,58.7922,58.7922,400.0
2007-05-02 09:30:00,80.94,81.22,80.94,81.15,43500.0,58.814,59.0174,58.814,58.9665,43500.0
2007-05-02 10:00:00,81.21,81.36,81.21,81.35,9000.0,59.0101,59.1191,59.0101,59.1119,9000.0
2007-05-02 10:30:00,81.39,81.56,81.39,81.52,8200.0,59.1409,59.2645,59.1409,59.2354,8200.0
2007-05-02 11:00:00,81.54,81.54,81.44,81.47,4000.0,59.2499,59.2499,59.1773,59.1991,4000.0
2007-05-02 11:30:00,81.44,81.48,81.42,81.44,13900.0,59.1773,59.2063,59.1627,59.1773,13900.0
2007-05-02 12:00:00,81.46,81.54,81.44,81.52,13900.0,59.1918,59.2499,59.1773,59.2354,13900.0
2007-05-02 12:30:00,81.53,81.54,81.45,81.5,7900.0,59.2427,59.2499,59.1845,59.2209,7900.0
2007-05-02 13:00:00,81.5,81.59,81.5,81.57,5100.0,59.2209,59.2863,59.2209,59.2717,5100.0
2007-05-02 13:30:00,81.57,81.6,81.56,81.56,20700.0,59.2717,59.2935,59.2645,59.2645,20700.0
2007-05-02 14:00:00,81.57,81.65,81.53,81.64,5300.0,59.2717,59.3299,59.2427,59.3226,5300.0
2007-05-02 14:30:00,81.64,81.64,81.59,81.6,6700.0,59.3226,59.3226,59.2863,59.2935,6700.0
2007-05-02 15:00:00,81.58,81.59,81.46,81.53,27500.0,59.279,59.2863,59.1918,59.2427,27500.0
2007-05-02 15:30:00,81.52,81.54,81.44,81.51,18800.0,59.2354,59.2499,59.1773,59.2281,18800.0
2007-05-02 16:00:00,81.46,81.46,81.46,81.46,2600.0,59.1918,59.1918,59.1918,59.1918,2600.0
2007-05-03 09:30:00,81.68,81.7,81.56,81.67,10700.0,59.3517,59.3662,59.2645,59.3444,10700.0
2007-05-03 10:00:00,81.68,81.74,81.57,81.67,12000.0,59.3517,59.3953,59.2717,59.3444,12000.0
2007-05-03 10:30:00,81.64,81.89,81.64,81.88,11200.0,59.3226,59.5043,59.3226,59.497,11200.0
2007-05-03 11:00:00,81.88,81.89,81.79,81.84,5900.0,59.497,59.5043,59.4316,59.4679,5900.0
2007-05-03 11:30:00,81.81,81.81,81.76,81.81,3000.0,59.4461,59.4461,59.4098,59.4461,3000.0
2007-05-03 12:00:00,81.84,81.84,81.64,81.64,102100.0,59.4679,59.4679,59.3226,59.3226,102100.0
2007-05-03 12:30:00,81.63,81.78,81.63,81.78,14800.0,59.3153,59.4243,59.3153,59.4243,14800.0
2007-05-03 13:00:00,81.77,81.8,81.69,81.69,1600.0,59.4171,59.4389,59.3589,59.3589,1600.0
2007-05-03 13:30:00,81.76,81.81,81.76,81.81,900.0,59.4098,59.4461,59.4098,59.4461,900.0
2007-05-03 14:00:00,81.78,81.84,81.76,81.81,5200.0,59.4243,59.4679,59.4098,59.4461,5200.0
2007-05-03 14:30:00,81.84,81.86,81.75,81.86,41500.0,59.4679,59.4825,59.4025,59.4825,41500.0
2007-05-03 15:00:00,81.88,81.9,81.85,81.88,5600.0,59.497,59.5115,59.4752,59.497,5600.0
2007-05-03 15:30:00,81.89,81.9,81.76,81.86,36000.0,59.5043,59.5115,59.4098,59.4825,36000.0
2007-05-03 16:00:00,81.87,81.88,81.86,81.87,30700.0,59.4897,59.497,59.4825,59.4897,30700.0
2007-05-04 09:30:00,82.1,82.12,81.96,82.08,7600.0,59.6569,59.6714,59.5551,59.6423,7600.0
2007-05-04 10:00:00,82.14,82.24,82.06,82.24,8700.0,59.6859,59.7586,59.6278,59.7586,8700.0
2007-05-04 10:30:00,82.21,82.22,82.13,82.21,12400.0,59.7368,59.744,59.6787,59.7368,12400.0
2007-05-04 11:00:00,82.19,82.22,82.08,82.08,2100.0,59.7223,59.744,59.6423,59.6423,2100.0
2007-05-04 11:30:00,82.11,82.14,82.1,82.1,1200.0,59.6641,59.6859,59.6569,59.6569,1200.0
2007-05-04 12:00:00,82.05,82.08,81.84,81.87,3200.0,59.6205,59.6423,59.4679,59.4897,3200.0
2007-05-04 12:30:00,81.88,82.0,81.82,81.98,6000.0,59.497,59.5842,59.4534,59.5697,6000.0
2007-05-04 13:00:00,81.96,82.04,81.92,82.03,5000.0,59.5551,59.6133,59.5261,59.606,5000.0
2007-05-04 13:30:00,82.0,82.08,81.9,81.92,5300.0,59.5842,59.6423,59.5115,59.5261,5300.0
2007-05-04 14:00:00,81.9,81.98,81.9,81.93,8900.0,59.5115,59.5697,59.5115,59.5333,8900.0
2007-05-04 14:30:00,81.96,81.98,81.89,81.95,24400.0,59.5551,59.5697,59.5043,59.5479,24400.0
2007-05-04 15:00:00,81.95,82.03,81.93,82.02,10400.0,59.5479,59.606,59.5333,59.5987,10400.0
2007-05-04 15:30:00,82.01,82.03,81.91,82.0,54500.0,59.5915,59.606,59.5188,59.5842,54500.0
2007-05-04 16:00:00,82.12,82.12,82.12,82.12,400.0,59.6714,59.6714,59.6714,59.6714,400.0
2007-05-07 09:30:00,82.21,82.3,82.18,82.27,25900.0,59.7368,59.8022,59.715,59.7804,25900.0
2007-05-07 10:00:00,82.2,82.25,82.19,82.23,2900.0,59.7295,59.7658,59.7223,59.7513,2900.0
2007-05-07 10:30:00,82.22,82.23,82.14,82.22,30400.0,59.744,59.7513,59.6859,59.744,30400.0
2007-05-07 11:00:00,82.22,82.24,82.17,82.21,6300.0,59.744,59.7586,59.7077,59.7368,6300.0
2007-05-07 11:30:00,82.21,82.24,82.2,82.21,11500.0,59.7368,59.7586,59.7295,59.7368,11500.0
2007-05-07 12:00:00,82.21,82.26,82.21,82.23,9900.0,59.7368,59.7731,59.7368,59.7513,9900.0
2007-05-07 12:30:00,82.22,82.23,82.18,82.22,3600.0,59.744,59.7513,59.715,59.744,3600.0
2007-05-07 13:00:00,82.18,82.21,82.16,82.16,4600.0,59.715,59.7368,59.7005,59.7005,4600.0
2007-05-07 13:30:00,82.19,82.23,82.19,82.23,1500.0,59.7223,59.7513,59.7223,59.7513,1500.0
2007-05-07 14:00:00,82.2,82.23,82.2,82.22,5700.0,59.7295,59.7513,59.7295,59.744,5700.0
2007-05-07 14:30:00,82.22,82.25,82.22,82.25,19900.0,59.744,59.7658,59.744,59.7658,19900.0
2007-05-07 15:00:00,82.24,82.24,82.15,82.2,71000.0,59.7586,59.7586,59.6932,59.7295,71000.0
2007-05-07 15:30:00,82.2,82.22,82.15,82.22,7200.0,59.7295,59.744,59.6932,59.744,7200.0
2007-05-07 16:00:00,82.2,82.21,82.17,82.21,1400.0,59.7295,59.7368,59.7077,59.7368,1400.0
2007-05-08 09:30:00,82.01,82.01,81.85,81.86,10100.0,59.5915,59.5915,59.4752,59.4825,10100.0
2007-05-08 10:00:00,81.84,81.88,81.74,81.82,11100.0,59.4679,59.497,59.3953,59.4534,11100.0
2007-05-08 10:30:00,81.84,81.89,81.79,81.89,4700.0,59.4679,59.5043,59.4316,59.5043,4700.0
2007-05-08 11:00:00,81.9,81.9,81.8,81.88,10100.0,59.5115,59.5115,59.4389,59.497,10100.0
2007-05-08 11:30:00,81.87,81.9,81.81,81.85,8000.0,59.4897,59.5115,59.4461,59.4752,8000.0
2007-05-08 12:00:00,81.8,81.88,81.8,81.83,2000.0,59.4389,59.497,59.4389,59.4607,2000.0
2007-05-08 12:30:00,81.86,82.07,81.86,82.04,19500.0,59.4825,59.6351,59.4825,59.6133,19500.0
2007-05-08 13:00:00,82.05,82.08,82.01,82.05,16500.0,59.6205,59.6423,59.5915,59.6205,16500.0
2007-05-08 13:30:00,82.01,82.06,82.0,82.0,76900.0,59.5915,59.6278,59.5842,59.5842,76900.0
2007-05-08 14:00:00,82.01,82.16,81.98,82.11,4600.0,59.5915,59.7005,59.5697,59.6641,4600.0
2007-05-08 14:30:00,82.12,82.14,82.04,82.04,7500.0,59.6714,59.6859,59.6133,59.6133,7500.0
2007-05-08 15:00:00,82.05,82.15,82.04,82.14,27500.0,59.6205,59.6932,59.6133,59.6859,27500.0
2007-05-08 15:30:00,82.11,82.16,82.09,82.16,9500.0,59.6641,59.7005,59.6496,59.7005,9500.0
2007-05-08 16:00:00,82.13,82.13,82.13,82.13,100.0,59.6787,59.6787,59.6787,59.6787,100.0
2007-05-09 09:30:00,82.01,82.08,81.97,82.04,17400.0,59.5915,59.6423,59.5624,59.6133,17400.0
2007-05-09 10:00:00,82.05,82.17,82.05,82.12,7400.0,59.6205,59.7077,59.6205,59.6714,7400.0
2007-05-09 10:30:00,82.07,82.09,82.05,82.06,6700.0,59.6351,59.6496,59.6205,59.6278,6700.0
2007-05-09 11:00:00,82.1,82.19,82.1,82.14,7800.0,59.6569,59.7223,59.6569,59.6859,7800.0
2007-05-09 11:30:00,82.14,82.18,82.1,82.1,6900.0,59.6859,59.715,59.6569,59.6569,6900.0
2007-05-09 12:00:00,82.1,82.18,82.1,82.18,3200.0,59.6569,59.715,59.6569,59.715,3200.0
2007-05-09 12:30:00,82.23,82.33,82.21,82.29,5100.0,59.7513,59.824,59.7368,59.7949,5100.0
2007-05-09 13:00:00,82.27,82.29,82.25,82.27,7100.0,59.7804,59.7949,59.7658,59.7804,7100.0
2007-05-09 13:30:00,82.29,82.3,82.21,82.22,9100.0,59.7949,59.8022,59.7368,59.744,9100.0
2007-05-09 14:00:00,82.23,82.38,81.98,82.17,29200.0,59.7513,59.8603,59.5697,59.7077,29200.0
2007-05-09 14:30:00,82.19,82.53,82.13,82.51,5300.0,59.7223,59.9693,59.6787,59.9548,5300.0
2007-05-09 15:00:00,82.4,82.44,82.4,82.44,4500.0,59.8748,59.9039,59.8748,59.9039,4500.0
2007-05-09 15:30:00,82.5,82.54,82.43,82.44,13700.0,59.9475,59.9766,59.8966,59.9039,13700.0
2007-05-09 16:00:00,82.44,82.44,82.44,82.44,0.0,59.9039,59.9039,59.9039,59.9039,0.0
2007-05-10 09:30:00,82.13,82.14,82.01,82.14,13200.0,59.6787,59.6859,59.5915,59.6859,13200.0
2007-05-10 10:00:00,82.09,82.24,82.09,82.2,7100.0,59.6496,59.7586,59.6496,59.7295,7100.0
2007-05-10 10:30:00,82.18,82.26,82.14,82.21,8100.0,59.715,59.7731,59.6859,59.7368,8100.0
2007-05-10 11:00:00,82.09,82.09,81.84,81.84,5400.0,59.6496,59.6496,59.4679,59.4679,5400.0
2007-05-10 11:30:00,81.91,81.97,81.74,81.74,4300.0,59.5188,59.5624,59.3953,59.3953,4300.0
2007-05-10 12:00:00,81.58,81.76,81.58,81.73,13500.0,59.279,59.4098,59.279,59.388,13500.0
2007-05-10 12:30:00,81.73,81.77,81.69,81.73,3800.0,59.388,59.4171,59.3589,59.388,3800.0
2007-05-10 13:00:00,81.67,81.67,81.56,81.62,3100.0,59.3444,59.3444,59.2645,59.3081,3100.0
2007-05-10 13:30:00,81.6,81.64,81.41,81.61,12700.0,59.2935,59.3226,59.1555,59.3008,12700.0
2007-05-10 14:00:00,81.61,81.72,81.61,81.67,6100.0,59.3008,59.3807,59.3008,59.3444,6100.0
2007-05-10 14:30:00,81.72,81.73,81.61,81.61,5600.0,59.3807,59.388,59.3008,59.3008,5600.0
2007-05-10 15:00:00,81.57,81.61,81.46,81.51,6900.0,59.2717,59.3008,59.1918,59.2281,6900.0
2007-05-10 15:30:00,81.51,81.52,81.33,81.33,18100.0,59.2281,59.2354,59.0973,59.0973,18100.0
2007-05-10 16:00:00,81.41,81.41,81.41,81.41,500.0,59.1555,59.1555,59.1555,59.1555,500.0
2007-05-11 09:30:00,81.54,81.72,81.54,81.62,9000.0,59.2499,59.3807,59.2499,59.3081,9000.0
2007-05-11 10:00:00,81.64,81.78,81.58,81.71,4600.0,59.3226,59.4243,59.279,59.3735,4600.0
2007-05-11 10:30:00,81.77,81.99,81.77,81.94,3200.0,59.4171,59.5769,59.4171,59.5406,3200.0
2007-05-11 11:00:00,81.95,82.01,81.95,81.96,8900.0,59.5479,59.5915,59.5479,59.5551,8900.0
2007-05-11 11:30:00,81.95,81.95,81.85,81.92,2600.0,59.5479,59.5479,59.4752,59.5261,2600.0
2007-05-11 12:00:00,81.93,81.93,81.85,81.92,2300.0,59.5333,59.5333,59.4752,59.5261,2300.0
2007-05-11 12:30:00,81.9,81.92,81.81,81.9,6400.0,59.5115,59.5261,59.4461,59.5115,6400.0
2007-05-11 13:00:00,81.91,82.0,81.89,82.0,9200.0,59.5188,59.5842,59.5043,59.5842,9200.0
2007-05-11 13:30:00,81.95,81.98,81.86,81.88,7300.0,59.5479,59.5697,59.4825,59.497,7300.0
2007-05-11 14:00:00,81.88,81.9,81.86,81.86,4400.0,59.497,59.5115,59.4825,59.4825,4400.0
2007-05-11 14:30:00,81.83,81.94,81.81,81.88,24600.0,59.4607,59.5406,59.4461,59.497,24600.0
2007-05-11 15:00:00,81.89,81.98,81.86,81.98,6700.0,59.5043,59.5697,59.4825,59.5697,6700.0
2007-05-11 15:30:00,82.0,82.11,82.0,82.11,14700.0,59.5842,59.6641,59.5842,59.6641,14700.0
2007-05-11 16:00:00,82.13,82.17,82.13,82.17,800.0,59.6787,59.7077,59.6787,59.7077,800.0
2007-05-14 09:30:00,82.14,82.38,82.14,82.33,5000.0,59.6859,59.8603,59.6859,59.824,5000.0
2007-05-14 10:00:00,82.29,82.29,82.07,82.07,15300.0,59.7949,59.7949,59.6351,59.6351,15300.0
2007-05-14 10:30:00,82.09,82.23,82.09,82.19,1000.0,59.6496,59.7513,59.6496,59.7223,1000.0
2007-05-14 11:00:00,82.11,82.16,82.09,82.1,8300.0,59.6641,59.7005,59.6496,59.6569,8300.0
2007-05-14 11:30:00,82.09,82.16,82.08,82.12,9500.0,59.6496,59.7005,59.6423,59.6714,9500.0
2007-05-14 12:00:00,82.14,82.19,82.11,82.11,68600.0,59.6859,59.7223,59.6641,59.6641,68600.0
2007-05-14 12:30:00,82.11,82.19,82.11,82.17,3300.0,59.6641,59.7223,59.6641,59.7077,3300.0
2007-05-14 13:00:00,82.17,82.18,82.06,82.11,3800.0,59.7077,59.715,59.6278,59.6641,3800.0
2007-05-14 13:30:00,82.1,82.1,81.87,81.87,5200.0,59.6569,59.6569,59.4897,59.4897,5200.0
2007-05-14 14:00:00,81.84,81.85,81.7,81.85,42900.0,59.4679,59.4752,59.3662,59.4752,42900.0
2007-05-14 14:30:00,81.85,81.87,81.75,81.79,10800.0,59.4752,59.4897,59.4025,59.4316,10800.0
2007-05-14 15:00:00,81.82,81.95,81.82,81.86,11400.0,59.4534,59.5479,59.4534,59.4825,11400.0
2007-05-14 15:30:00,81.9,81.95,81.87,81.9,11600.0,59.5115,59.5479,59.4897,59.5115,11600.0
2007-05-14 16:00:00,81.9,81.9,81.9,81.9,0.0,59.5115,59.5115,59.5115,59.5115,0.0
2007-05-15 09:30:00,82.05,82.2,81.93,82.03,29100.0,59.6205,59.7295,59.5333,59.606,29100.0
2007-05-15 10:00:00,82.1,82.44,82.09,82.41,11000.0,59.6569,59.9039,59.6496,59.8821,11000.0
2007-05-15 10:30:00,82.42,82.42,82.22,82.26,2900.0,59.8894,59.8894,59.744,59.7731,2900.0
2007-05-15 11:00:00,82.19,82.27,82.13,82.27,9000.0,59.7223,59.7804,59.6787,59.7804,9000.0
2007-05-15 11:30:00,82.29,82.47,82.28,82.42,42300.0,59.7949,59.9257,59.7876,59.8894,42300.0
2007-05-15 12:00:00,82.4,82.45,82.37,82.39,10100.0,59.8748,59.9112,59.853,59.8676,10100.0
2007-05-15 12:30:00,82.39,82.5,82.35,82.35,17500.0,59.8676,59.9475,59.8385,59.8385,17500.0
2007-05-15 13:00:00,82.34,82.39,82.28,82.36,6200.0,59.8312,59.8676,59.7876,59.8458,6200.0
2007-05-15 13:30:00,82.35,82.37,82.1,82.19,17000.0,59.8385,59.853,59.6569,59.7223,17000.0
2007-05-15 14:00:00,82.17,82.23,82.06,82.07,13500.0,59.7077,59.7513,59.6278,59.6351,13500.0
2007-05-15 14:30:00,82.11,82.11,81.77,81.9,20800.0,59.6641,59.6641,59.4171,59.5115,20800.0
2007-05-15 15:00:00,81.93,81.98,81.82,81.86,8800.0,59.5333,59.5697,59.4534,59.4825,8800.0
2007-05-15 15:30:00,81.91,81.91,81.74,81.77,12200.0,59.5188,59.5188,59.3953,59.4171,12200.0
2007-05-15 16:00:00,81.85,81.85,81.85,81.85,100.0,59.4752,59.4752,59.4752,59.4752,100.0
2007-05-16 09:30:00,82.03,82.3,82.03,82.09,28300.0,59.606,59.8022,59.606,59.6496,28300.0
2007-05-16 10:00:00,82.1,82.18,82.06,82.15,6100.0,59.6569,59.715,59.6278,59.6932,6100.0
2007-05-16 10:30:00,82.13,82.13,81.93,81.95,7800.0,59.6787,59.6787,59.5333,59.5479,7800.0
2007-05-16 11:00:00,81.95,81.95,81.79,81.93,7400.0,59.5479,59.5479,59.4316,59.5333,7400.0
2007-05-16 11:30:00,81.99,82.1,81.97,82.06,134500.0,59.5769,59.6569,59.5624,59.6278,134500.0
2007-05-16 12:00:00,82.11,82.11,81.95,81.95,3600.0,59.6641,59.6641,59.5479,59.5479,3600.0
2007-05-16 12:30:00,81.96,81.99,81.86,81.96,3800.0,59.5551,59.5769,59.4825,59.5551,3800.0
2007-05-16 13:00:00,82.05,82.07,81.96,82.01,126600.0,59.6205,59.6351,59.5551,59.5915,126600.0
2007-05-16 13:30:00,82.06,82.24,82.04,82.16,4100.0,59.6278,59.7586,59.6133,59.7005,4100.0
2007-05-16 14:00:00,82.18,82.32,82.18,82.27,3500.0,59.715,59.8167,59.715,59.7804,3500.0
2007-05-16 14:30:00,82.25,82.3,82.2,82.3,15300.0,59.7658,59.8022,59.7295,59.8022,15300.0
2007-05-16 15:00:00,82.28,82.29,82.22,82.28,14200.0,59.7876,59.7949,59.744,59.7876,14200.0
2007-05-16 15:30:00,82.28,82.47,82.27,82.47,11600.0,59.7876,59.9257,59.7804,59.9257,11600.0
2007-05-16 16:00:00,82.47,82.47,82.47,82.47,0.0,59.9257,59.9257,59.9257,59.9257,0.0
2007-05-17 09:30:00,82.38,82.38,82.21,82.25,7600.0,59.8603,59.8603,59.7368,59.7658,7600.0
2007-05-17 10:00:00,82.23,82.42,82.23,82.38,9300.0,59.7513,59.8894,59.7513,59.8603,9300.0
2007-05-17 10:30:00,82.38,82.41,82.27,82.36,17500.0,59.8603,59.8821,59.7804,59.8458,17500.0
2007-05-17 11:00:00,82.42,82.44,82.34,82.38,18600.0,59.8894,59.9039,59.8312,59.8603,18600.0
2007-05-17 11:30:00,82.37,82.52,82.37,82.41,15300.0,59.853,59.962,59.853,59.8821,15300.0
2007-05-17 12:00:00,82.44,82.46,82.34,82.4,18400.0,59.9039,59.9184,59.8312,59.8748,18400.0
2007-05-17 12:30:00,82.4,82.4,82.3,82.32,12400.0,59.8748,59.8748,59.8022,59.8167,12400.0
2007-05-17 13:00:00,82.32,82.39,82.29,82.38,12300.0,59.8167,59.8676,59.7949,59.8603,12300.0
2007-05-17 13:30:00,82.39,82.44,82.35,82.39,9200.0,59.8676,59.9039,59.8385,59.8676,9200.0
2007-05-17 14:00:00,82.39,82.51,82.37,82.51,14100.0,59.8676,59.9548,59.853,59.9548,14100.0
2007-05-17 14:30:00,82.51,82.62,82.45,82.6,16600.0,59.9548,60.0347,59.9112,60.0202,16600.0
2007-05-17 15:00:00,82.59,82.66,82.53,82.53,15700.0,60.0129,60.0638,59.9693,59.9693,15700.0
2007-05-17 15:30:00,82.54,82.54,82.41,82.41,15500.0,59.9766,59.9766,59.8821,59.8821,15500.0
2007-05-17 16:00:00,82.41,82.41,82.41,82.41,0.0,59.8821,59.8821,59.8821,59.8821,0.0
2007-05-18 09:30:00,82.66,82.72,82.57,82.64,17500.0,60.0638,60.1074,59.9984,60.0492,17500.0
2007-05-18 10:00:00,82.64,82.82,82.6,82.8,19900.0,60.0492,60.18,60.0202,60.1655,19900.0
2007-05-18 10:30:00,82.79,82.79,82.7,82.71,5100.0,60.1582,60.1582,60.0928,60.1001,5100.0
2007-05-18 11:00:00,82.71,82.73,82.66,82.72,5600.0,60.1001,60.1146,60.0638,60.1074,5600.0
2007-05-18 11:30:00,82.72,82.76,82.63,82.68,8300.0,60.1074,60.1364,60.042,60.0783,8300.0
2007-05-18 12:00:00,82.69,82.81,82.67,82.77,4600.0,60.0856,60.1728,60.071,60.1437,4600.0
2007-05-18 12:30:00,82.78,82.89,82.78,82.87,4000.0,60.151,60.2309,60.151,60.2164,4000.0
2007-05-18 13:00:00,82.86,82.87,82.8,82.84,5600.0,60.2091,60.2164,60.1655,60.1946,5600.0
2007-05-18 13:30:00,82.84,82.89,82.8,82.84,10700.0,60.1946,60.2309,60.1655,60.1946,10700.0
2007-05-18 14:00:00,82.83,82.95,82.83,82.89,13500.0,60.1873,60.2745,60.1873,60.2309,13500.0
2007-05-18 14:30:00,82.88,82.88,82.76,82.8,3500.0,60.2236,60.2236,60.1364,60.1655,3500.0
2007-05-18 15:00:00,82.8,82.83,82.75,82.81,5000.0,60.1655,60.1873,60.1292,60.1728,5000.0
2007-05-18 15:30:00,82.81,82.93,82.81,82.92,16500.0,60.1728,60.26,60.1728,60.2527,16500.0
2007-05-18 16:00:00,82.92,82.92,82.92,82.92,0.0,60.2527,60.2527,60.2527,60.2527,0.0
2007-05-21 09:30:00,83.0,83.06,82.94,83.01,12100.0,60.3108,60.3544,60.2672,60.3181,12100.0
2007-05-21 10:00:00,83.04,83.13,83.03,83.08,9500.0,60.3399,60.4053,60.3326,60.369,9500.0
2007-05-21 10:30:00,83.05,83.2,83.04,83.19,12900.0,60.3472,60.4562,60.3399,60.4489,12900.0
2007-05-21 11:00:00,83.21,83.21,83.16,83.19,68400.0,60.4634,60.4634,60.4271,60.4489,68400.0
2007-05-21 11:30:00,83.17,83.2,83.12,83.2,11800.0,60.4344,60.4562,60.398,60.4562,11800.0
2007-05-21 12:00:00,83.27,83.36,83.24,83.32,6100.0,60.507,60.5724,60.4852,60.5433,6100.0
2007-05-21 12:30:00,83.32,83.36,83.27,83.28,2300.0,60.5433,60.5724,60.507,60.5143,2300.0
2007-05-21 13:00:00,83.29,83.32,83.26,83.31,1400.0,60.5216,60.5433,60.4998,60.5361,1400.0
2007-05-21 13:30:00,83.26,83.26,83.19,83.25,6200.0,60.4998,60.4998,60.4489,60.4925,6200.0
2007-05-21 14:00:00,83.26,83.29,83.25,83.27,4500.0,60.4998,60.5216,60.4925,60.507,4500.0
2007-05-21 14:30:00,83.29,83.39,83.25,83.25,5900.0,60.5216,60.5942,60.4925,60.4925,5900.0
2007-05-21 15:00:00,83.26,83.26,82.99,82.99,18600.0,60.4998,60.4998,60.3036,60.3036,18600.0
2007-05-21 15:30:00,83.0,83.12,82.99,83.07,48900.0,60.3108,60.398,60.3036,60.3617,48900.0
2007-05-21 16:00:00,83.07,83.07,83.07,83.07,0.0,60.3617,60.3617,60.3617,60.3617,0.0
2007-05-22 09:30:00,83.11,83.15,83.0,83.05,18300.0,60.3908,60.4198,60.3108,60.3472,18300.0
2007-05-22 10:00:00,83.1,83.18,83.02,83.14,15700.0,60.3835,60.4416,60.3254,60.4126,15700.0
2007-05-22 10:30:00,83.2,83.2,83.05,83.13,14600.0,60.4562,60.4562,60.3472,60.4053,14600.0
2007-05-22 11:00:00,83.11,83.14,83.07,83.14,5500.0,60.3908,60.4126,60.3617,60.4126,5500.0
2007-05-22 11:30:00,83.16,83.18,82.99,83.04,12300.0,60.4271,60.4416,60.3036,60.3399,12300.0
2007-05-22 12:00:00,83.02,83.13,82.98,83.11,158600.0,60.3254,60.4053,60.2963,60.3908,158600.0
2007-05-22 12:30:00,83.13,83.27,83.1,83.27,14700.0,60.4053,60.507,60.3835,60.507,14700.0
2007-05-22 13:00:00,83.25,83.29,83.21,83.23,5900.0,60.4925,60.5216,60.4634,60.478,5900.0
2007-05-22 13:30:00,83.27,83.38,83.25,83.3,6500.0,60.507,60.5869,60.4925,60.5288,6500.0
2007-05-22 14:00:00,83.27,83.39,83.27,83.32,4700.0,60.507,60.5942,60.507,60.5433,4700.0
2007-05-22 14:30:00,83.33,83.35,83.27,83.31,11300.0,60.5506,60.5651,60.507,60.5361,11300.0
2007-05-22 15:00:00,83.28,83.33,83.18,83.18,13000.0,60.5143,60.5506,60.4416,60.4416,13000.0
2007-05-22 15:30:00,83.21,83.25,83.07,83.07,86900.0,60.4634,60.4925,60.3617,60.3617,86900.0
2007-05-22 16:00:00,83.08,83.08,83.07,83.07,11200.0,60.369,60.369,60.3617,60.3617,11200.0
2007-05-23 09:30:00,83.26,83.46,83.26,83.45,32600.0,60.4998,60.6451,60.4998,60.6378,32600.0
2007-05-23 10:00:00,83.46,83.58,83.46,83.46,13000.0,60.6451,60.7323,60.6451,60.6451,13000.0
2007-05-23 10:30:00,83.5,83.56,83.45,83.52,21200.0,60.6741,60.7177,60.6378,60.6887,21200.0
2007-05-23 11:00:00,83.52,83.54,83.44,83.47,3200.0,60.6887,60.7032,60.6305,60.6523,3200.0
2007-05-23 11:30:00,83.47,83.5,83.42,83.44,10600.0,60.6523,60.6741,60.616,60.6305,10600.0
2007-05-23 12:00:00,83.42,83.46,83.41,83.46,11700.0,60.616,60.6451,60.6087,60.6451,11700.0
2007-05-23 12:30:00,83.47,83.48,83.44,83.47,15100.0,60.6523,60.6596,60.6305,60.6523,15100.0
2007-05-23 13:00:00,83.47,83.56,83.47,83.51,8200.0,60.6523,60.7177,60.6523,60.6814,8200.0
2007-05-23 13:30:00,83.52,83.53,83.37,83.37,5000.0,60.6887,60.6959,60.5797,60.5797,5000.0
2007-05-23 14:00:00,83.39,83.42,82.99,83.04,22600.0,60.5942,60.616,60.3036,60.3399,22600.0
2007-05-23 14:30:00,83.05,83.28,83.02,83.21,18300.0,60.3472,60.5143,60.3254,60.4634,18300.0
2007-05-23 15:00:00,83.21,83.24,83.1,83.2,5200.0,60.4634,60.4852,60.3835,60.4562,5200.0
2007-05-23 15:30:00,83.19,83.19,82.96,83.01,50500.0,60.4489,60.4489,60.2818,60.3181,50500.0
2007-05-23 16:00:00,82.99,83.0,82.99,82.99,1700.0,60.3036,60.3108,60.3036,60.3036,1700.0
2007-05-24 09:30:00,82.98,83.14,82.91,83.05,45700.0,60.2963,60.4126,60.2454,60.3472,45700.0
2007-05-24 10:00:00,83.1,83.38,83.08,83.21,40800.0,60.3835,60.5869,60.369,60.4634,40800.0
2007-05-24 10:30:00,83.21,83.23,82.68,82.74,42800.0,60.4634,60.478,60.0783,60.1219,42800.0
2007-05-24 11:00:00,82.78,82.88,82.56,82.56,7900.0,60.151,60.2236,59.9911,59.9911,7900.0
2007-05-24 11:30:00,82.54,82.69,82.46,82.69,29700.0,59.9766,60.0856,59.9184,60.0856,29700.0
2007-05-24 12:00:00,82.71,82.71,82.53,82.55,5500.0,60.1001,60.1001,59.9693,59.9838,5500.0
2007-05-24 12:30:00,82.42,82.45,82.34,82.45,6400.0,59.8894,59.9112,59.8312,59.9112,6400.0
2007-05-24 13:00:00,82.45,82.6,82.41,82.52,17500.0,59.9112,60.0202,59.8821,59.962,17500.0
2007-05-24 13:30:00,82.48,82.55,82.37,82.55,9300.0,59.933,59.9838,59.853,59.9838,9300.0
2007-05-24 14:00:00,82.54,82.54,82.28,82.42,4700.0,59.9766,59.9766,59.7876,59.8894,4700.0
2007-05-24 14:30:00,82.36,82.38,82.18,82.22,11500.0,59.8458,59.8603,59.715,59.744,11500.0
2007-05-24 15:00:00,82.24,82.28,82.12,82.14,17100.0,59.7586,59.7876,59.6714,59.6859,17100.0
2007-05-24 15:30:00,82.18,82.18,82.03,82.13,30700.0,59.715,59.715,59.606,59.6787,30700.0
2007-05-24 16:00:00,82.13,82.13,82.13,82.13,0.0,59.6787,59.6787,59.6787,59.6787,0.0
2007-05-25 09:30:00,82.44,82.5,82.39,82.45,9200.0,59.9039,59.9475,59.8676,59.9112,9200.0
2007-05-25 10:00:00,82.41,82.55,82.35,82.51,18700.0,59.8821,59.9838,59.8385,59.9548,18700.0
2007-05-25 10:30:00,82.51,82.69,82.51,82.6,11200.0,59.9548,60.0856,59.9548,60.0202,11200.0
2007-05-25 11:00:00,82.61,82.61,82.52,82.53,5100.0,60.0274,60.0274,59.962,59.9693,5100.0
2007-05-25 11:30:00,82.55,82.64,82.54,82.55,4400.0,59.9838,60.0492,59.9766,59.9838,4400.0
2007-05-25 12:00:00,82.54,82.55,82.33,82.33,7600.0,59.9766,59.9838,59.824,59.824,7600.0
2007-05-25 12:30:00,82.33,82.41,82.33,82.36,4000.0,59.824,59.8821,59.824,59.8458,4000.0
2007-05-25 13:00:00,82.39,82.53,82.39,82.5,2300.0,59.8676,59.9693,59.8676,59.9475,2300.0
2007-05-25 13:30:00,82.49,82.49,82.43,82.47,3600.0,59.9402,59.9402,59.8966,59.9257,3600.0
2007-05-25 14:00:00,82.47,82.53,82.44,82.49,9000.0,59.9257,59.9693,59.9039,59.9402,9000.0
2007-05-25 14:30:00,82.43,82.6,82.43,82.57,9200.0,59.8966,60.0202,59.8966,59.9984,9200.0
2007-05-25 15:00:00,82.57,82.6,82.53,82.55,4900.0,59.9984,60.0202,59.9693,59.9838,4900.0
2007-05-25 15:30:00,82.55,82.65,82.55,82.65,10500.0,59.9838,60.0565,59.9838,60.0565,10500.0
2007-05-25 16:00:00,82.6,82.6,82.6,82.6,100.0,60.0202,60.0202,60.0202,60.0202,100.0
2007-05-29 09:30:00,82.65,82.96,82.65,82.96,28100.0,60.0565,60.2818,60.0565,60.2818,28100.0
2007-05-29 10:00:00,82.98,82.98,82.81,82.87,11100.0,60.2963,60.2963,60.1728,60.2164,11100.0
2007-05-29 10:30:00,82.86,82.97,82.83,82.93,14900.0,60.2091,60.289,60.1873,60.26,14900.0
2007-05-29 11:00:00,82.92,82.94,82.85,82.93,7400.0,60.2527,60.2672,60.2018,60.26,7400.0
2007-05-29 11:30:00,82.94,82.99,82.79,82.79,8600.0,60.2672,60.3036,60.1582,60.1582,8600.0
2007-05-29 12:00:00,82.74,82.76,82.68,82.68,7500.0,60.1219,60.1364,60.0783,60.0783,7500.0
2007-05-29 12:30:00,82.64,82.75,82.64,82.74,12200.0,60.0492,60.1292,60.0492,60.1219,12200.0
2007-05-29 13:00:00,82.74,82.79,82.51,82.55,4300.0,60.1219,60.1582,59.9548,59.9838,4300.0
2007-05-29 13:30:00,82.58,82.58,82.49,82.56,4200.0,60.0056,60.0056,59.9402,59.9911,4200.0
2007-05-29 14:00:00,82.56,82.64,82.53,82.54,4900.0,59.9911,60.0492,59.9693,59.9766,4900.0
2007-05-29 14:30:00,82.49,82.67,82.49,82.64,31100.0,59.9402,60.071,59.9402,60.0492,31100.0
2007-05-29 15:00:00,82.63,82.76,82.62,82.72,1700.0,60.042,60.1364,60.0347,60.1074,1700.0
2007-05-29 15:30:00,82.69,82.82,82.69,82.81,3900.0,60.0856,60.18,60.0856,60.1728,3900.0
2007-05-29 16:00:00,82.81,82.81,82.81,82.81,0.0,60.1728,60.1728,60.1728,60.1728,0.0
2007-05-30 09:30:00,82.5,82.63,82.45,82.63,20200.0,59.9475,60.042,59.9112,60.042,20200.0
2007-05-30 10:00:00,82.66,82.8,82.66,82.74,7100.0,60.0638,60.1655,60.0638,60.1219,7100.0
2007-05-30 10:30:00,82.76,82.79,82.64,82.74,7500.0,60.1364,60.1582,60.0492,60.1219,7500.0
2007-05-30 11:00:00,82.73,82.91,82.69,82.87,16400.0,60.1146,60.2454,60.0856,60.2164,16400.0
2007-05-30 11:30:00,82.87,82.92,82.84,82.86,6600.0,60.2164,60.2527,60.1946,60.2091,6600.0
2007-05-30 12:00:00,82.85,83.07,82.85,83.07,4200.0,60.2018,60.3617,60.2018,60.3617,4200.0
2007-05-30 12:30:00,83.07,83.07,82.97,82.98,7100.0,60.3617,60.3617,60.289,60.2963,7100.0
2007-05-30 13:00:00,82.97,83.05,82.95,83.05,16700.0,60.289,60.3472,60.2745,60.3472,16700.0
2007-05-30 13:30:00,83.02,83.02,82.89,82.95,20500.0,60.3254,60.3254,60.2309,60.2745,20500.0
2007-05-30 14:00:00,82.94,83.1,82.79,83.1,39900.0,60.2672,60.3835,60.1582,60.3835,39900.0
2007-05-30 14:30:00,83.1,83.28,83.09,83.28,15800.0,60.3835,60.5143,60.3762,60.5143,15800.0
2007-05-30 15:00:00,83.3,83.32,83.29,83.29,10900.0,60.5288,60.5433,60.5216,60.5216,10900.0
2007-05-30 15:30:00,83.32,83.51,83.31,83.48,64700.0,60.5433,60.6814,60.5361,60.6596,64700.0
2007-05-30 16:00:00,83.43,83.54,83.43,83.53,14500.0,60.6233,60.7032,60.6233,60.6959,14500.0
2007-05-31 09:30:00,83.66,83.8,83.65,83.78,16700.0,60.7904,60.8921,60.7831,60.8776,16700.0
2007-05-31 10:00:00,83.84,83.84,83.59,83.63,10300.0,60.9212,60.9212,60.7395,60.7686,10300.0
2007-05-31 10:30:00,83.63,83.75,83.63,83.73,3600.0,60.7686,60.8558,60.7686,60.8413,3600.0
2007-05-31 11:00:00,83.68,83.69,83.53,83.53,3900.0,60.8049,60.8122,60.6959,60.6959,3900.0
2007-05-31 11:30:00,83.59,83.65,83.59,83.62,5100.0,60.7395,60.7831,60.7395,60.7613,5100.0
2007-05-31 12:00:00,83.61,83.75,83.58,83.75,6200.0,60.7541,60.8558,60.7323,60.8558,6200.0
2007-05-31 12:30:00,83.74,83.75,83.68,83.71,8800.0,60.8485,60.8558,60.8049,60.8267,8800.0
2007-05-31 13:00:00,83.71,83.73,83.42,83.47,14500.0,60.8267,60.8413,60.616,60.6523,14500.0
2007-05-31 13:30:00,83.47,83.6,83.44,83.58,9700.0,60.6523,60.7468,60.6305,60.7323,9700.0
2007-05-31 14:00:00,83.57,83.71,83.57,83.69,8000.0,60.725,60.8267,60.725,60.8122,8000.0
2007-05-31 14:30:00,83.65,83.73,83.64,83.65,8300.0,60.7831,60.8413,60.7759,60.7831,8300.0
2007-05-31 15:00:00,83.6,83.65,83.58,83.58,8500.0,60.7468,60.7831,60.7323,60.7323,8500.0
2007-05-31 15:30:00,83.58,83.66,83.54,83.54,49300.0,60.7323,60.7904,60.7032,60.7032,49300.0
2007-05-31 16:00:00,83.7,83.7,83.61,83.61,14700.0,60.8195,60.8195,60.7541,60.7541,14700.0
2007-06-01 09:30:00,83.82,84.03,83.82,83.98,17600.0,60.9067,61.0593,60.9067,61.0229,17600.0
2007-06-01 10:00:00,83.96,84.12,83.9,83.95,26400.0,61.0084,61.1247,60.9648,61.0011,26400.0
2007-06-01 10:30:00,83.89,83.96,83.81,83.83,8900.0,60.9575,61.0084,60.8994,60.9139,8900.0
2007-06-01 11:00:00,83.88,83.93,83.83,83.9,11100.0,60.9503,60.9866,60.9139,60.9648,11100.0
2007-06-01 11:30:00,83.91,83.97,83.89,83.91,10000.0,60.9721,61.0157,60.9575,60.9721,10000.0
2007-06-01 12:00:00,83.91,83.91,83.7,83.78,10600.0,60.9721,60.9721,60.8195,60.8776,10600.0
2007-06-01 12:30:00,83.78,83.81,83.68,83.76,13200.0,60.8776,60.8994,60.8049,60.8631,13200.0
2007-06-01 13:00:00,83.81,83.91,83.73,83.9,14200.0,60.8994,60.9721,60.8413,60.9648,14200.0
2007-06-01 13:30:00,83.88,83.92,83.88,83.88,5300.0,60.9503,60.9793,60.9503,60.9503,5300.0
2007-06-01 14:00:00,83.89,83.91,83.8,83.84,11700.0,60.9575,60.9721,60.8921,60.9212,11700.0
2007-06-01 14:30:00,83.85,83.86,83.78,83.84,15800.0,60.9285,60.9357,60.8776,60.9212,15800.0
2007-06-01 15:00:00,83.84,83.84,83.75,83.79,9600.0,60.9212,60.9212,60.8558,60.8849,9600.0
2007-06-01 15:30:00,83.8,83.89,83.78,83.89,13800.0,60.8921,60.9575,60.8776,60.9575,13800.0
2007-06-01 16:00:00,83.93,83.96,83.93,83.96,5900.0,60.9866,61.0084,60.9866,61.0084,5900.0
2007-06-04 09:30:00,83.72,83.88,83.67,83.87,35800.0,60.834,60.9503,60.7977,60.943,35800.0
2007-06-04 10:00:00,83.85,83.93,83.84,83.88,6800.0,60.9285,60.9866,60.9212,60.9503,6800.0
2007-06-04 10:30:00,83.9,83.9,83.73,83.85,22200.0,60.9648,60.9648,60.8413,60.9285,22200.0
2007-06-04 11:00:00,83.84,83.91,83.82,83.9,8600.0,60.9212,60.9721,60.9067,60.9648,8600.0
2007-06-04 11:30:00,83.87,83.94,83.87,83.9,7000.0,60.943,60.9939,60.943,60.9648,7000.0
2007-06-04 12:00:00,83.9,83.98,83.87,83.96,43000.0,60.9648,61.0229,60.943,61.0084,43000.0
2007-06-04 12:30:00,83.95,83.99,83.93,83.99,55100.0,61.0011,61.0302,60.9866,61.0302,55100.0
2007-06-04 13:00:00,83.97,83.97,83.88,83.89,1800.0,61.0157,61.0157,60.9503,60.9575,1800.0
2007-06-04 13:30:00,83.93,83.95,83.88,83.91,5200.0,60.9866,61.0011,60.9503,60.9721,5200.0
2007-06-04 14:00:00,83.93,83.98,83.9,83.91,26900.0,60.9866,61.0229,60.9648,60.9721,26900.0
2007-06-04 14:30:00,83.91,83.98,83.87,83.93,5400.0,60.9721,61.0229,60.943,60.9866,5400.0
2007-06-04 15:00:00,83.91,84.09,83.91,84.08,7700.0,60.9721,61.1029,60.9721,61.0956,7700.0
2007-06-04 15:30:00,84.04,84.13,84.04,84.08,8000.0,61.0665,61.1319,61.0665,61.0956,8000.0
2007-06-04 16:00:00,84.02,84.02,84.01,84.01,3500.0,61.052,61.052,61.0447,61.0447,3500.0
2007-06-05 09:30:00,83.81,83.9,83.7,83.73,47500.0,60.8994,60.9648,60.8195,60.8413,47500.0
2007-06-05 10:00:00,83.75,83.81,83.57,83.66,64600.0,60.8558,60.8994,60.725,60.7904,64600.0
2007-06-05 10:30:00,83.64,83.89,83.62,83.83,7700.0,60.7759,60.9575,60.7613,60.9139,7700.0
2007-06-05 11:00:00,83.83,83.86,83.76,83.78,13600.0,60.9139,60.9357,60.8631,60.8776,13600.0
2007-06-05 11:30:00,83.76,83.77,83.54,83.54,8300.0,60.8631,60.8703,60.7032,60.7032,8300.0
2007-06-05 12:00:00,83.51,83.52,83.33,83.33,43900.0,60.6814,60.6887,60.5506,60.5506,43900.0
2007-06-05 12:30:00,83.48,83.51,83.47,83.5,3500.0,60.6596,60.6814,60.6523,60.6741,3500.0
2007-06-05 13:00:00,83.48,83.58,83.46,83.46,7400.0,60.6596,60.7323,60.6451,60.6451,7400.0
2007-06-05 13:30:00,83.48,83.56,83.43,83.56,8300.0,60.6596,60.7177,60.6233,60.7177,8300.0
2007-06-05 14:00:00,83.53,83.62,83.48,83.57,23400.0,60.6959,60.7613,60.6596,60.725,23400.0
2007-06-05 14:30:00,83.53,83.54,83.45,83.49,17200.0,60.6959,60.7032,60.6378,60.6669,17200.0
2007-06-05 15:00:00,83.46,83.61,83.46,83.61,26800.0,60.6451,60.7541,60.6451,60.7541,26800.0
2007-06-05 15:30:00,83.62,83.68,83.6,83.61,36100.0,60.7613,60.8049,60.7468,60.7541,36100.0
2007-06-05 16:00:00,83.63,83.63,83.63,83.63,300.0,60.7686,60.7686,60.7686,60.7686,300.0
2007-06-06 09:30:00,83.37,83.43,83.08,83.17,32500.0,60.5797,60.6233,60.369,60.4344,32500.0
2007-06-06 10:00:00,83.14,83.14,82.99,83.1,8900.0,60.4126,60.4126,60.3036,60.3835,8900.0
2007-06-06 10:30:00,83.12,83.12,82.88,82.92,11000.0,60.398,60.398,60.2236,60.2527,11000.0
2007-06-06 11:00:00,82.93,83.04,82.88,82.98,19300.0,60.26,60.3399,60.2236,60.2963,19300.0
2007-06-06 11:30:00,82.95,82.98,82.81,82.87,12000.0,60.2745,60.2963,60.1728,60.2164,12000.0
2007-06-06 12:00:00,82.92,83.04,82.86,82.97,7500.0,60.2527,60.3399,60.2091,60.289,7500.0
2007-06-06 12:30:00,82.94,83.0,82.8,82.81,5700.0,60.2672,60.3108,60.1655,60.1728,5700.0
2007-06-06 13:00:00,82.82,82.84,82.66,82.7,7200.0,60.18,60.1946,60.0638,60.0928,7200.0
2007-06-06 13:30:00,82.73,82.79,82.72,82.79,3500.0,60.1146,60.1582,60.1074,60.1582,3500.0
2007-06-06 14:00:00,82.81,82.86,82.71,82.8,8200.0,60.1728,60.2091,60.1001,60.1655,8200.0
2007-06-06 14:30:00,82.82,82.9,82.8,82.85,10600.0,60.18,60.2382,60.1655,60.2018,10600.0
2007-06-06 15:00:00,82.82,82.96,82.77,82.93,4400.0,60.18,60.2818,60.1437,60.26,4400.0
2007-06-06 15:30:00,82.88,83.01,82.88,82.91,32200.0,60.2236,60.3181,60.2236,60.2454,32200.0
2007-06-06 16:00:00,82.85,82.85,82.74,82.76,2400.0,60.2018,60.2018,60.1219,60.1364,2400.0
2007-06-07 09:30:00,82.59,82.76,82.52,82.74,11800.0,60.0129,60.1364,59.962,60.1219,11800.0
2007-06-07 10:00:00,82.79,82.79,82.5,82.5,8100.0,60.1582,60.1582,59.9475,59.9475,8100.0
2007-06-07 10:30:00,82.52,82.67,82.37,82.4,34300.0,59.962,60.071,59.853,59.8748,34300.0
2007-06-07 11:00:00,82.45,82.45,82.08,82.24,15700.0,59.9112,59.9112,59.6423,59.7586,15700.0
2007-06-07 11:30:00,82.22,82.32,82.22,82.22,8200.0,59.744,59.8167,59.744,59.744,8200.0
2007-06-07 12:00:00,82.18,82.29,82.11,82.26,4100.0,59.715,59.7949,59.6641,59.7731,4100.0
2007-06-07 12:30:00,82.23,82.27,81.84,82.0,32000.0,59.7513,59.7804,59.4679,59.5842,32000.0
2007-06-07 13:00:00,82.0,82.01,81.78,81.82,11700.0,59.5842,59.5915,59.4243,59.4534,11700.0
2007-06-07 13:30:00,81.77,81.77,81.52,81.7,21500.0,59.4171,59.4171,59.2354,59.3662,21500.0
2007-06-07 14:00:00,81.73,81.73,81.48,81.65,14100.0,59.388,59.388,59.2063,59.3299,14100.0
2007-06-07 14:30:00,81.62,81.87,81.54,81.82,11300.0,59.3081,59.4897,59.2499,59.4534,11300.0
2007-06-07 15:00:00,81.76,81.98,81.76,81.79,13100.0,59.4098,59.5697,59.4098,59.4316,13100.0
2007-06-07 15:30:00,81.87,81.89,81.37,81.37,22000.0,59.4897,59.5043,59.1264,59.1264,22000.0
2007-06-07 16:00:00,81.31,81.31,81.24,81.24,5300.0,59.0828,59.0828,59.0319,59.0319,5300.0
2007-06-08 09:30:00,81.33,81.62,81.2,81.54,49500.0,59.0973,59.3081,59.0029,59.2499,49500.0
2007-06-08 10:00:00,81.54,81.69,81.44,81.64,134400.0,59.2499,59.3589,59.1773,59.3226,134400.0
2007-06-08 10:30:00,81.58,81.68,81.53,81.57,37700.0,59.279,59.3517,59.2427,59.2717,37700.0
2007-06-08 11:00:00,81.5,81.57,81.38,81.49,26000.0,59.2209,59.2717,59.1337,59.2136,26000.0
2007-06-08 11:30:00,81.54,81.67,81.52,81.62,7100.0,59.2499,59.3444,59.2354,59.3081,7100.0
2007-06-08 12:00:00,81.62,81.63,81.53,81.58,5000.0,59.3081,59.3153,59.2427,59.279,5000.0
2007-06-08 12:30:00,81.58,81.6,81.44,81.57,4800.0,59.279,59.2935,59.1773,59.2717,4800.0
2007-06-08 13:00:00,81.58,81.6,81.51,81.6,58000.0,59.279,59.2935,59.2281,59.2935,58000.0
2007-06-08 13:30:00,81.63,81.89,81.63,81.81,7600.0,59.3153,59.5043,59.3153,59.4461,7600.0
2007-06-08 14:00:00,81.79,82.03,81.79,81.97,14300.0,59.4316,59.606,59.4316,59.5624,14300.0
2007-06-08 14:30:00,81.92,82.0,81.89,81.98,3000.0,59.5261,59.5842,59.5043,59.5697,3000.0
2007-06-08 15:00:00,82.0,82.13,82.0,82.02,8000.0,59.5842,59.6787,59.5842,59.5987,8000.0
2007-06-08 15:30:00,82.01,82.25,82.01,82.23,34000.0,59.5915,59.7658,59.5915,59.7513,34000.0
2007-06-08 16:00:00,82.22,82.22,82.22,82.22,100.0,59.744,59.744,59.744,59.744,100.0
2007-06-11 09:30:00,82.14,82.4,82.06,82.34,42100.0,59.6859,59.8748,59.6278,59.8312,42100.0
2007-06-11 10:00:00,82.34,82.34,82.07,82.12,34500.0,59.8312,59.8312,59.6351,59.6714,34500.0
2007-06-11 10:30:00,82.08,82.2,82.04,82.2,15900.0,59.6423,59.7295,59.6133,59.7295,15900.0
2007-06-11 11:00:00,82.24,82.29,82.2,82.28,4700.0,59.7586,59.7949,59.7295,59.7876,4700.0
2007-06-11 11:30:00,82.26,82.47,82.26,82.45,15600.0,59.7731,59.9257,59.7731,59.9112,15600.0
2007-06-11 12:00:00,82.45,82.47,82.39,82.41,2900.0,59.9112,59.9257,59.8676,59.8821,2900.0
2007-06-11 12:30:00,82.42,82.57,82.42,82.54,2600.0,59.8894,59.9984,59.8894,59.9766,2600.0
2007-06-11 13:00:00,82.53,82.67,82.53,82.65,1500.0,59.9693,60.071,59.9693,60.0565,1500.0
2007-06-11 13:30:00,82.63,82.65,82.53,82.53,76900.0,60.042,60.0565,59.9693,59.9693,76900.0
2007-06-11 14:00:00,82.53,82.69,82.53,82.62,64300.0,59.9693,60.0856,59.9693,60.0347,64300.0
2007-06-11 14:30:00,82.59,85.57,82.52,82.58,50000.0,60.0129,62.1783,59.962,60.0056,50000.0
2007-06-11 15:00:00,82.56,82.61,82.49,82.55,37400.0,59.9911,60.0274,59.9402,59.9838,37400.0
2007-06-11 15:30:00,82.56,82.57,82.3,82.35,98400.0,59.9911,59.9984,59.8022,59.8385,98400.0
2007-06-11 16:00:00,82.38,82.53,82.37,82.42,28500.0,59.8603,59.9693,59.853,59.8894,28500.0
2007-06-12 09:30:00,81.98,82.15,81.98,82.04,23400.0,59.5697,59.6932,59.5697,59.6133,23400.0
2007-06-12 10:00:00,82.01,82.03,81.75,81.75,4900.0,59.5915,59.606,59.4025,59.4025,4900.0
2007-06-12 10:30:00,81.72,81.85,81.72,81.84,10900.0,59.3807,59.4752,59.3807,59.4679,10900.0
2007-06-12 11:00:00,81.8,81.94,81.71,81.91,7400.0,59.4389,59.5406,59.3735,59.5188,7400.0
2007-06-12 11:30:00,81.89,82.09,81.89,82.09,6500.0,59.5043,59.6496,59.5043,59.6496,6500.0
2007-06-12 12:00:00,82.05,82.06,81.96,82.02,4300.0,59.6205,59.6278,59.5551,59.5987,4300.0
2007-06-12 12:30:00,82.0,82.0,81.93,81.93,5000.0,59.5842,59.5842,59.5333,59.5333,5000.0
2007-06-12 13:00:00,81.91,82.12,81.88,82.02,6300.0,59.5188,59.6714,59.497,59.5987,6300.0
2007-06-12 13:30:00,82.05,82.34,82.0,82.33,6900.0,59.6205,59.8312,59.5842,59.824,6900.0
2007-06-12 14:00:00,82.37,82.45,82.15,82.16,6100.0,59.853,59.9112,59.6932,59.7005,6100.0
2007-06-12 14:30:00,82.22,82.23,81.87,82.02,12200.0,59.744,59.7513,59.4897,59.5987,12200.0
2007-06-12 15:00:00,82.01,82.07,81.55,81.71,35900.0,59.5915,59.6351,59.2572,59.3735,35900.0
2007-06-12 15:30:00,81.7,81.75,81.48,81.51,38600.0,59.3662,59.4025,59.2063,59.2281,38600.0
2007-06-12 16:00:00,81.51,81.51,81.51,81.51,0.0,59.2281,59.2281,59.2281,59.2281,0.0
2007-06-13 09:30:00,81.86,81.99,81.8,81.89,23300.0,59.4825,59.5769,59.4389,59.5043,23300.0
2007-06-13 10:00:00,81.87,82.18,81.79,82.1,58700.0,59.4897,59.715,59.4316,59.6569,58700.0
2007-06-13 10:30:00,82.09,82.15,82.05,82.09,12800.0,59.6496,59.6932,59.6205,59.6496,12800.0
2007-06-13 11:00:00,82.04,82.09,81.87,81.9,17200.0,59.6133,59.6496,59.4897,59.5115,17200.0
2007-06-13 11:30:00,81.91,82.02,81.9,81.98,7800.0,59.5188,59.5987,59.5115,59.5697,7800.0
2007-06-13 12:00:00,81.98,82.01,81.89,81.9,16100.0,59.5697,59.5915,59.5043,59.5115,16100.0
2007-06-13 12:30:00,81.9,82.09,81.88,81.89,23500.0,59.5115,59.6496,59.497,59.5043,23500.0
2007-06-13 13:00:00,81.9,81.92,81.77,81.82,11300.0,59.5115,59.5261,59.4171,59.4534,11300.0
2007-06-13 13:30:00,81.8,81.97,81.8,81.96,33900.0,59.4389,59.5624,59.4389,59.5551,33900.0
2007-06-13 14:00:00,81.99,82.33,81.99,82.24,35700.0,59.5769,59.824,59.5769,59.7586,35700.0
2007-06-13 14:30:00,82.24,82.5,82.21,82.5,29500.0,59.7586,59.9475,59.7368,59.9475,29500.0
2007-06-13 15:00:00,82.48,82.51,82.31,82.35,16400.0,59.933,59.9548,59.8094,59.8385,16400.0
2007-06-13 15:30:00,82.37,82.65,82.37,82.64,43700.0,59.853,60.0565,59.853,60.0492,43700.0
2007-06-13 16:00:00,82.66,82.68,82.66,82.68,1600.0,60.0638,60.0783,60.0638,60.0783,1600.0
2007-06-14 09:30:00,82.68,83.12,82.68,83.12,16000.0,60.0783,60.398,60.0783,60.398,16000.0
2007-06-14 10:00:00,83.08,83.11,83.04,83.1,23700.0,60.369,60.3908,60.3399,60.3835,23700.0
2007-06-14 10:30:00,83.15,83.26,83.13,83.14,26000.0,60.4198,60.4998,60.4053,60.4126,26000.0
2007-06-14 11:00:00,83.16,83.18,83.0,83.05,4100.0,60.4271,60.4416,60.3108,60.3472,4100.0
2007-06-14 11:30:00,83.05,83.1,82.87,82.92,94500.0,60.3472,60.3835,60.2164,60.2527,94500.0
2007-06-14 12:00:00,82.95,83.12,82.94,83.06,4400.0,60.2745,60.398,60.2672,60.3544,4400.0
2007-06-14 12:30:00,83.07,83.1,83.05,83.1,2900.0,60.3617,60.3835,60.3472,60.3835,2900.0
2007-06-14 13:00:00,83.15,83.16,83.06,83.07,6500.0,60.4198,60.4271,60.3544,60.3617,6500.0
2007-06-14 13:30:00,83.05,83.12,83.0,83.06,6600.0,60.3472,60.398,60.3108,60.3544,6600.0
2007-06-14 14:00:00,83.1,83.1,83.01,83.06,12100.0,60.3835,60.3835,60.3181,60.3544,12100.0
2007-06-14 14:30:00,83.07,83.18,83.07,83.13,26100.0,60.3617,60.4416,60.3617,60.4053,26100.0
2007-06-14 15:00:00,83.13,83.21,83.12,83.15,24900.0,60.4053,60.4634,60.398,60.4198,24900.0
2007-06-14 15:30:00,83.16,83.2,83.06,83.09,17300.0,60.4271,60.4562,60.3544,60.3762,17300.0
2007-06-14 16:00:00,83.1,83.11,83.1,83.11,1000.0,60.3835,60.3908,60.3835,60.3908,1000.0
2007-06-15 09:30:00,83.76,83.83,83.71,83.76,17700.0,60.8631,60.9139,60.8267,60.8631,17700.0
2007-06-15 10:00:00,83.74,83.79,83.73,83.77,8400.0,60.8485,60.8849,60.8413,60.8703,8400.0
2007-06-15 10:30:00,83.84,83.96,83.84,83.9,3500.0,60.9212,61.0084,60.9212,60.9648,3500.0
2007-06-15 11:00:00,83.9,83.9,83.76,83.76,3000.0,60.9648,60.9648,60.8631,60.8631,3000.0
2007-06-15 11:30:00,83.75,83.83,83.72,83.75,35900.0,60.8558,60.9139,60.834,60.8558,35900.0
2007-06-15 12:00:00,83.75,83.8,83.68,83.68,15400.0,60.8558,60.8921,60.8049,60.8049,15400.0
2007-06-15 12:30:00,83.69,83.73,83.62,83.69,18000.0,60.8122,60.8413,60.7613,60.8122,18000.0
2007-06-15 13:00:00,83.69,83.69,83.59,83.67,17800.0,60.8122,60.8122,60.7395,60.7977,17800.0
2007-06-15 13:30:00,83.66,83.71,83.63,83.71,9900.0,60.7904,60.8267,60.7686,60.8267,9900.0
2007-06-15 14:00:00,83.68,83.69,83.55,83.61,11600.0,60.8049,60.8122,60.7105,60.7541,11600.0
2007-06-15 14:30:00,83.63,83.72,83.58,83.72,13400.0,60.7686,60.834,60.7323,60.834,13400.0
2007-06-15 15:00:00,83.71,83.75,83.69,83.69,15200.0,60.8267,60.8558,60.8122,60.8122,15200.0
2007-06-15 15:30:00,83.69,83.69,83.58,83.63,21600.0,60.8122,60.8122,60.7323,60.7686,21600.0
2007-06-15 16:00:00,83.63,83.63,83.63,83.63,100.0,60.7686,60.7686,60.7686,60.7686,100.0
2007-06-18 09:30:00,83.81,83.81,83.65,83.7,49000.0,60.8994,60.8994,60.7831,60.8195,49000.0
2007-06-18 10:00:00,83.65,83.65,83.43,83.52,12300.0,60.7831,60.7831,60.6233,60.6887,12300.0
2007-06-18 10:30:00,83.53,83.57,83.5,83.52,94000.0,60.6959,60.725,60.6741,60.6887,94000.0
2007-06-18 11:00:00,83.54,83.62,83.48,83.61,18500.0,60.7032,60.7613,60.6596,60.7541,18500.0
2007-06-18 11:30:00,83.6,83.63,83.57,83.61,75800.0,60.7468,60.7686,60.725,60.7541,75800.0
2007-06-18 12:00:00,83.59,83.62,83.55,83.55,6800.0,60.7395,60.7613,60.7105,60.7105,6800.0
2007-06-18 12:30:00,83.54,83.69,83.54,83.64,7400.0,60.7032,60.8122,60.7032,60.7759,7400.0
2007-06-18 13:00:00,83.64,83.66,83.58,83.61,7300.0,60.7759,60.7904,60.7323,60.7541,7300.0
2007-06-18 13:30:00,83.61,83.67,83.51,83.58,7900.0,60.7541,60.7977,60.6814,60.7323,7900.0
2007-06-18 14:00:00,83.5,83.6,83.5,83.6,5400.0,60.6741,60.7468,60.6741,60.7468,5400.0
2007-06-18 14:30:00,83.63,83.63,83.52,83.53,10100.0,60.7686,60.7686,60.6887,60.6959,10100.0
2007-06-18 15:00:00,83.59,83.61,83.54,83.54,10500.0,60.7395,60.7541,60.7032,60.7032,10500.0
2007-06-18 15:30:00,83.53,83.58,83.47,83.48,15500.0,60.6959,60.7323,60.6523,60.6596,15500.0
2007-06-18 16:00:00,83.48,83.48,83.45,83.45,600.0,60.6596,60.6596,60.6378,60.6378,600.0
2007-06-19 09:30:00,83.41,83.43,83.21,83.28,15600.0,60.6087,60.6233,60.4634,60.5143,15600.0
2007-06-19 10:00:00,83.32,83.4,83.23,83.38,5200.0,60.5433,60.6015,60.478,60.5869,5200.0
2007-06-19 10:30:00,83.42,83.51,83.42,83.48,7700.0,60.616,60.6814,60.616,60.6596,7700.0
2007-06-19 11:00:00,83.48,83.48,83.41,83.43,25000.0,60.6596,60.6596,60.6087,60.6233,25000.0
2007-06-19 11:30:00,83.34,83.42,83.34,83.4,2100.0,60.5579,60.616,60.5579,60.6015,2100.0
2007-06-19 12:00:00,83.5,83.66,83.5,83.6,27700.0,60.6741,60.7904,60.6741,60.7468,27700.0
2007-06-19 12:30:00,83.6,83.68,83.59,83.67,17700.0,60.7468,60.8049,60.7395,60.7977,17700.0
2007-06-19 13:00:00,83.6,83.74,83.6,83.6,9400.0,60.7468,60.8485,60.7468,60.7468,9400.0
2007-06-19 13:30:00,83.62,83.62,83.51,83.53,3700.0,60.7613,60.7613,60.6814,60.6959,3700.0
2007-06-19 14:00:00,83.53,83.54,83.45,83.52,20800.0,60.6959,60.7032,60.6378,60.6887,20800.0
2007-06-19 14:30:00,83.49,83.51,83.41,83.51,15000.0,60.6669,60.6814,60.6087,60.6814,15000.0
2007-06-19 15:00:00,83.5,83.63,83.48,83.61,16600.0,60.6741,60.7686,60.6596,60.7541,16600.0
2007-06-19 15:30:00,83.62,83.71,83.6,83.64,149700.0,60.7613,60.8267,60.7468,60.7759,149700.0
2007-06-19 16:00:00,83.64,83.64,83.64,83.64,0.0,60.7759,60.7759,60.7759,60.7759,0.0
2007-06-20 09:30:00,83.88,83.9,83.59,83.65,67400.0,60.9503,60.9648,60.7395,60.7831,67400.0
2007-06-20 10:00:00,83.54,83.62,83.4,83.62,243800.0,60.7032,60.7613,60.6015,60.7613,243800.0
2007-06-20 10:30:00,83.63,83.8,83.63,83.73,3000.0,60.7686,60.8921,60.7686,60.8413,3000.0
2007-06-20 11:00:00,83.7,83.71,83.57,83.67,3200.0,60.8195,60.8267,60.725,60.7977,3200.0
2007-06-20 11:30:00,83.65,83.66,83.45,83.55,9100.0,60.7831,60.7904,60.6378,60.7105,9100.0
2007-06-20 12:00:00,83.44,83.53,83.37,83.5,14600.0,60.6305,60.6959,60.5797,60.6741,14600.0
2007-06-20 12:30:00,83.51,83.55,83.48,83.48,26900.0,60.6814,60.7105,60.6596,60.6596,26900.0
2007-06-20 13:00:00,83.44,83.44,83.2,83.24,4900.0,60.6305,60.6305,60.4562,60.4852,4900.0
2007-06-20 13:30:00,83.28,83.33,83.24,83.28,2500.0,60.5143,60.5506,60.4852,60.5143,2500.0
2007-06-20 14:00:00,83.26,83.42,83.1,83.17,18300.0,60.4998,60.616,60.3835,60.4344,18300.0
2007-06-20 14:30:00,83.2,83.22,83.04,83.14,151100.0,60.4562,60.4707,60.3399,60.4126,151100.0
2007-06-20 15:00:00,83.13,83.16,82.94,82.94,26100.0,60.4053,60.4271,60.2672,60.2672,26100.0
2007-06-20 15:30:00,82.92,82.94,82.52,82.52,60700.0,60.2527,60.2672,59.962,59.962,60700.0
2007-06-20 16:00:00,82.52,82.72,82.52,82.72,11400.0,59.962,60.1074,59.962,60.1074,11400.0
2007-06-21 09:30:00,82.52,82.61,82.17,82.18,206200.0,59.962,60.0274,59.7077,59.715,206200.0
2007-06-21 10:00:00,82.17,82.7,82.08,82.67,222700.0,59.7077,60.0928,59.6423,60.071,222700.0
2007-06-21 10:30:00,82.61,82.87,82.46,82.8,45600.0,60.0274,60.2164,59.9184,60.1655,45600.0
2007-06-21 11:00:00,82.82,82.84,82.66,82.68,52700.0,60.18,60.1946,60.0638,60.0783,52700.0
2007-06-21 11:30:00,82.64,82.66,82.44,82.46,33900.0,60.0492,60.0638,59.9039,59.9184,33900.0
2007-06-21 12:00:00,82.52,82.69,82.39,82.46,47300.0,59.962,60.0856,59.8676,59.9184,47300.0
2007-06-21 12:30:00,82.47,82.68,82.41,82.57,112800.0,59.9257,60.0783,59.8821,59.9984,112800.0
2007-06-21 13:00:00,82.58,82.86,82.58,82.86,70900.0,60.0056,60.2091,60.0056,60.2091,70900.0
2007-06-21 13:30:00,82.9,83.06,82.9,83.06,24300.0,60.2382,60.3544,60.2382,60.3544,24300.0
2007-06-21 14:00:00,83.07,83.09,82.92,82.92,16500.0,60.3617,60.3762,60.2527,60.2527,16500.0
2007-06-21 14:30:00,82.88,82.88,82.77,82.87,9700.0,60.2236,60.2236,60.1437,60.2164,9700.0
2007-06-21 15:00:00,82.88,82.96,82.8,82.95,17100.0,60.2236,60.2818,60.1655,60.2745,17100.0
2007-06-21 15:30:00,82.97,83.05,82.94,83.05,12700.0,60.289,60.3472,60.2672,60.3472,12700.0
2007-06-21 16:00:00,83.1,83.1,83.09,83.09,200.0,60.3835,60.3835,60.3762,60.3762,200.0
2007-06-22 09:30:00,82.78,82.84,82.55,82.75,238500.0,60.151,60.1946,59.9838,60.1292,238500.0
2007-06-22 10:00:00,82.75,82.75,82.5,82.58,19000.0,60.1292,60.1292,59.9475,60.0056,19000.0
2007-06-22 10:30:00,82.47,82.67,82.47,82.56,17900.0,59.9257,60.071,59.9257,59.9911,17900.0
2007-06-22 11:00:00,82.54,82.65,82.53,82.58,46500.0,59.9766,60.0565,59.9693,60.0056,46500.0
2007-06-22 11:30:00,82.58,82.67,82.45,82.58,18700.0,60.0056,60.071,59.9112,60.0056,18700.0
2007-06-22 12:00:00,82.57,82.57,82.03,82.06,56400.0,59.9984,59.9984,59.606,59.6278,56400.0
2007-06-22 12:30:00,82.05,82.24,81.9,82.11,445800.0,59.6205,59.7586,59.5115,59.6641,445800.0
2007-06-22 13:00:00,82.13,82.34,81.92,82.31,15300.0,59.6787,59.8312,59.5261,59.8094,15300.0
2007-06-22 13:30:00,82.31,82.34,82.16,82.24,15700.0,59.8094,59.8312,59.7005,59.7586,15700.0
2007-06-22 14:00:00,82.16,82.23,82.08,82.23,226700.0,59.7005,59.7513,59.6423,59.7513,226700.0
2007-06-22 14:30:00,82.29,82.33,82.14,82.25,16600.0,59.7949,59.824,59.6859,59.7658,16600.0
2007-06-22 15:00:00,82.29,82.29,82.1,82.1,9100.0,59.7949,59.7949,59.6569,59.6569,9100.0
2007-06-22 15:30:00,82.08,82.15,81.85,82.08,470300.0,59.6423,59.6932,59.4752,59.6423,470300.0
2007-06-22 16:00:00,82.03,82.28,81.98,82.15,276600.0,59.606,59.7876,59.5697,59.6932,276600.0
2007-06-25 09:30:00,82.03,82.15,81.66,81.85,173700.0,59.606,59.6932,59.3371,59.4752,173700.0
2007-06-25 10:00:00,81.9,82.27,81.87,82.25,78600.0,59.5115,59.7804,59.4897,59.7658,78600.0
2007-06-25 10:30:00,82.24,82.37,82.07,82.37,35700.0,59.7586,59.853,59.6351,59.853,35700.0
2007-06-25 11:00:00,82.38,82.5,82.37,82.44,45700.0,59.8603,59.9475,59.853,59.9039,45700.0
2007-06-25 11:30:00,82.45,82.47,82.27,82.33,37000.0,59.9112,59.9257,59.7804,59.824,37000.0
2007-06-25 12:00:00,82.35,82.52,82.35,82.44,21800.0,59.8385,59.962,59.8385,59.9039,21800.0
2007-06-25 12:30:00,82.43,82.46,82.36,82.36,17500.0,59.8966,59.9184,59.8458,59.8458,17500.0
2007-06-25 13:00:00,82.36,82.39,82.3,82.34,21300.0,59.8458,59.8676,59.8022,59.8312,21300.0
2007-06-25 13:30:00,82.35,82.4,82.23,82.23,27300.0,59.8385,59.8748,59.7513,59.7513,27300.0
2007-06-25 14:00:00,82.24,82.27,81.95,81.95,37700.0,59.7586,59.7804,59.5479,59.5479,37700.0
2007-06-25 14:30:00,81.93,81.93,81.41,81.54,153100.0,59.5333,59.5333,59.1555,59.2499,153100.0
2007-06-25 15:00:00,81.53,81.69,81.36,81.64,40700.0,59.2427,59.3589,59.1191,59.3226,40700.0
2007-06-25 15:30:00,81.65,81.82,81.55,81.63,76100.0,59.3299,59.4534,59.2572,59.3153,76100.0
2007-06-25 16:00:00,81.66,81.66,81.66,81.66,200.0,59.3371,59.3371,59.3371,59.3371,200.0
2007-06-26 09:30:00,81.94,82.0,81.83,81.88,43800.0,59.5406,59.5842,59.4607,59.497,43800.0
2007-06-26 10:00:00,81.86,82.02,81.59,81.59,55000.0,59.4825,59.5987,59.2863,59.2863,55000.0
2007-06-26 10:30:00,81.64,81.85,81.44,81.44,19400.0,59.3226,59.4752,59.1773,59.1773,19400.0
2007-06-26 11:00:00,81.44,81.76,81.42,81.68,23100.0,59.1773,59.4098,59.1627,59.3517,23100.0
2007-06-26 11:30:00,81.67,81.98,81.61,81.98,30300.0,59.3444,59.5697,59.3008,59.5697,30300.0
2007-06-26 12:00:00,81.98,82.06,81.84,81.94,25900.0,59.5697,59.6278,59.4679,59.5406,25900.0
2007-06-26 12:30:00,81.94,81.95,81.73,81.76,15500.0,59.5406,59.5479,59.388,59.4098,15500.0
2007-06-26 13:00:00,81.76,81.96,81.76,81.81,19900.0,59.4098,59.5551,59.4098,59.4461,19900.0
2007-06-26 13:30:00,81.82,81.84,81.61,81.66,49700.0,59.4534,59.4679,59.3008,59.3371,49700.0
2007-06-26 14:00:00,81.66,81.73,81.45,81.5,37000.0,59.3371,59.388,59.1845,59.2209,37000.0
2007-06-26 14:30:00,81.49,81.55,81.27,81.34,36300.0,59.2136,59.2572,59.0537,59.1046,36300.0
2007-06-26 15:00:00,81.3,81.46,81.18,81.39,29900.0,59.0755,59.1918,58.9883,59.1409,29900.0
2007-06-26 15:30:00,81.41,81.5,81.32,81.36,19700.0,59.1555,59.2209,59.0901,59.1191,19700.0
2007-06-26 16:00:00,81.34,81.34,80.82,80.83,45600.0,59.1046,59.1046,58.7268,58.734,45600.0
2007-06-27 09:30:00,80.83,81.14,80.77,81.04,38000.0,58.734,58.9593,58.6904,58.8866,38000.0
2007-06-27 10:00:00,80.98,81.13,80.94,81.11,18600.0,58.843,58.952,58.814,58.9375,18600.0
2007-06-27 10:30:00,81.16,81.32,81.11,81.15,28800.0,58.9738,59.0901,58.9375,58.9665,28800.0
2007-06-27 11:00:00,81.16,81.43,81.08,81.35,26600.0,58.9738,59.17,58.9157,59.1119,26600.0
2007-06-27 11:30:00,81.34,81.34,81.22,81.3,41200.0,59.1046,59.1046,59.0174,59.0755,41200.0
2007-06-27 12:00:00,81.28,81.47,81.28,81.41,24400.0,59.061,59.1991,59.061,59.1555,24400.0
2007-06-27 12:30:00,81.41,81.54,81.4,81.48,20900.0,59.1555,59.2499,59.1482,59.2063,20900.0
2007-06-27 13:00:00,81.51,81.53,81.34,81.38,67600.0,59.2281,59.2427,59.1046,59.1337,67600.0
2007-06-27 13:30:00,81.33,81.52,81.23,81.49,29200.0,59.0973,59.2354,59.0247,59.2136,29200.0
2007-06-27 14:00:00,81.5,81.81,81.5,81.75,19700.0,59.2209,59.4461,59.2209,59.4025,19700.0
2007-06-27 14:30:00,81.77,81.88,81.74,81.78,8400.0,59.4171,59.497,59.3953,59.4243,8400.0
2007-06-27 15:00:00,81.79,81.94,81.79,81.91,11900.0,59.4316,59.5406,59.4316,59.5188,11900.0
2007-06-27 15:30:00,81.94,82.12,81.94,82.08,36900.0,59.5406,59.6714,59.5406,59.6423,36900.0
2007-06-27 16:00:00,82.09,82.15,82.06,82.1,4800.0,59.6496,59.6932,59.6278,59.6569,4800.0
2007-06-28 09:30:00,81.75,81.88,81.72,81.86,55100.0,59.6313,59.7261,59.6094,59.7116,55100.0
2007-06-28 10:00:00,81.87,81.96,81.81,81.86,62800.0,59.7188,59.7845,59.6751,59.7116,62800.0
2007-06-28 10:30:00,81.86,81.89,81.79,81.81,141500.0,59.7116,59.7334,59.6605,59.6751,141500.0
2007-06-28 11:00:00,81.82,81.87,81.77,81.84,32900.0,59.6824,59.7188,59.6459,59.697,32900.0
2007-06-28 11:30:00,81.83,82.04,81.83,82.02,14600.0,59.6897,59.8429,59.6897,59.8283,14600.0
2007-06-28 12:00:00,82.02,82.09,82.02,82.03,20700.0,59.8283,59.8793,59.8283,59.8356,20700.0
2007-06-28 12:30:00,82.04,82.12,82.04,82.08,17700.0,59.8429,59.9012,59.8429,59.872,17700.0
2007-06-28 13:00:00,82.07,82.07,82.0,82.03,21600.0,59.8647,59.8647,59.8137,59.8356,21600.0
2007-06-28 13:30:00,82.06,82.18,82.06,82.11,51100.0,59.8574,59.945,59.8574,59.8939,51100.0
2007-06-28 14:00:00,82.12,82.33,81.87,82.09,71000.0,59.9012,60.0544,59.7188,59.8793,71000.0
2007-06-28 14:30:00,82.07,82.22,81.79,82.06,124200.0,59.8647,59.9741,59.6605,59.8574,124200.0
2007-06-28 15:00:00,82.06,82.09,81.88,82.01,24700.0,59.8574,59.8793,59.7261,59.821,24700.0
2007-06-28 15:30:00,82.06,82.15,81.81,81.83,29000.0,59.8574,59.9231,59.6751,59.6897,29000.0
2007-06-28 16:00:00,81.81,81.85,81.79,81.79,1800.0,59.6751,59.7043,59.6605,59.6605,1800.0
2007-06-29 09:30:00,81.98,82.34,81.98,82.25,81700.0,59.7991,60.0617,59.7991,59.996,81700.0
2007-06-29 10:00:00,82.26,82.42,82.14,82.25,59500.0,60.0033,60.12,59.9158,59.996,59500.0
2007-06-29 10:30:00,82.23,82.27,82.2,82.2,6100.0,59.9814,60.0106,59.9596,59.9596,6100.0
2007-06-29 11:00:00,82.18,82.18,82.05,82.18,4500.0,59.945,59.945,59.8501,59.945,4500.0
2007-06-29 11:30:00,82.18,82.23,82.09,82.1,21200.0,59.945,59.9814,59.8793,59.8866,21200.0
2007-06-29 12:00:00,82.09,82.09,81.85,81.92,93200.0,59.8793,59.8793,59.7043,59.7553,93200.0
2007-06-29 12:30:00,81.89,81.89,81.71,81.85,59400.0,59.7334,59.7334,59.6021,59.7043,59400.0
2007-06-29 13:00:00,81.83,81.89,81.72,81.86,28600.0,59.6897,59.7334,59.6094,59.7116,28600.0
2007-06-29 13:30:00,81.84,81.95,81.79,81.95,25100.0,59.697,59.7772,59.6605,59.7772,25100.0
2007-06-29 14:00:00,81.93,81.93,81.58,81.66,40100.0,59.7626,59.7626,59.5073,59.5657,40100.0
2007-06-29 14:30:00,81.64,81.86,81.58,81.76,6300.0,59.5511,59.7116,59.5073,59.6386,6300.0
2007-06-29 15:00:00,81.79,81.79,81.17,81.17,34700.0,59.6605,59.6605,59.2082,59.2082,34700.0
2007-06-29 15:30:00,81.19,81.7,81.16,81.65,138500.0,59.2228,59.5948,59.2009,59.5584,138500.0
2007-06-29 16:00:00,81.65,81.75,81.62,81.74,39600.0,59.5584,59.6313,59.5365,59.624,39600.0
2007-07-03 09:30:00,82.8,82.91,82.72,82.89,32200.0,60.3972,60.4775,60.3389,60.4629,32200.0
2007-07-03 10:00:00,82.88,82.95,82.84,82.94,17600.0,60.4556,60.5066,60.4264,60.4993,17600.0
2007-07-03 10:30:00,82.95,82.95,82.86,82.87,7100.0,60.5066,60.5066,60.441,60.4483,7100.0
2007-07-03 11:00:00,82.87,82.87,82.78,82.79,7000.0,60.4483,60.4483,60.3826,60.3899,7000.0
2007-07-03 11:30:00,82.78,82.83,82.74,82.82,25300.0,60.3826,60.4191,60.3535,60.4118,25300.0
2007-07-03 12:00:00,82.82,82.89,82.82,82.87,6500.0,60.4118,60.4629,60.4118,60.4483,6500.0
2007-07-03 12:30:00,82.89,82.91,82.82,82.87,20800.0,60.4629,60.4775,60.4118,60.4483,20800.0
2007-07-03 13:00:00,82.86,82.86,82.86,82.86,6300.0,60.441,60.441,60.441,60.441,6300.0
2007-07-05 09:30:00,82.95,82.96,82.82,82.93,19000.0,60.5066,60.5139,60.4118,60.492,19000.0
2007-07-05 10:00:00,82.94,82.99,82.86,82.92,29200.0,60.4993,60.5358,60.441,60.4848,29200.0
2007-07-05 10:30:00,82.92,83.01,82.8,82.85,41100.0,60.4848,60.5504,60.3972,60.4337,41100.0
2007-07-05 11:00:00,82.82,82.87,82.68,82.84,25000.0,60.4118,60.4483,60.3097,60.4264,25000.0
2007-07-05 11:30:00,82.82,82.86,82.73,82.74,8700.0,60.4118,60.441,60.3462,60.3535,8700.0
2007-07-05 12:00:00,82.74,82.81,82.6,82.6,63900.0,60.3535,60.4045,60.2513,60.2513,63900.0
2007-07-05 12:30:00,82.61,82.61,82.53,82.6,6400.0,60.2586,60.2586,60.2003,60.2513,6400.0
2007-07-05 13:00:00,82.59,82.7,82.59,82.68,15300.0,60.244,60.3243,60.244,60.3097,15300.0
2007-07-05 13:30:00,82.69,82.77,82.67,82.67,5100.0,60.317,60.3753,60.3024,60.3024,5100.0
2007-07-05 14:00:00,82.66,82.84,82.66,82.83,30800.0,60.2951,60.4264,60.2951,60.4191,30800.0
2007-07-05 14:30:00,82.85,82.92,82.82,82.9,7700.0,60.4337,60.4848,60.4118,60.4702,7700.0
2007-07-05 15:00:00,82.88,82.89,82.83,82.89,13400.0,60.4556,60.4629,60.4191,60.4629,13400.0
2007-07-05 15:30:00,82.89,83.0,82.88,82.96,30500.0,60.4629,60.5431,60.4556,60.5139,30500.0
2007-07-05 16:00:00,82.93,82.93,82.84,82.84,7000.0,60.492,60.492,60.4264,60.4264,7000.0
2007-07-06 09:30:00,82.96,83.0,82.72,82.82,47500.0,60.5139,60.5431,60.3389,60.4118,47500.0
2007-07-06 10:00:00,82.79,83.03,82.79,83.03,139800.0,60.3899,60.565,60.3899,60.565,139800.0
2007-07-06 10:30:00,83.07,83.07,82.93,82.99,78200.0,60.5942,60.5942,60.492,60.5358,78200.0
2007-07-06 11:00:00,82.99,83.13,82.97,83.12,14800.0,60.5358,60.6379,60.5212,60.6306,14800.0
2007-07-06 11:30:00,83.16,83.24,83.12,83.12,17800.0,60.6598,60.7182,60.6306,60.6306,17800.0
2007-07-06 12:00:00,83.14,83.18,82.99,83.04,21600.0,60.6452,60.6744,60.5358,60.5723,21600.0
2007-07-06 12:30:00,83.04,83.1,83.01,83.06,5300.0,60.5723,60.6161,60.5504,60.5869,5300.0
2007-07-06 13:00:00,83.1,83.12,83.05,83.12,11400.0,60.6161,60.6306,60.5796,60.6306,11400.0
2007-07-06 13:30:00,83.08,83.19,83.06,83.17,16300.0,60.6015,60.6817,60.5869,60.6671,16300.0
2007-07-06 14:00:00,83.17,83.27,83.12,83.21,16500.0,60.6671,60.7401,60.6306,60.6963,16500.0
2007-07-06 14:30:00,83.25,83.32,83.24,83.28,10900.0,60.7255,60.7765,60.7182,60.7474,10900.0
2007-07-06 15:00:00,83.29,83.36,83.29,83.32,8200.0,60.7546,60.8057,60.7546,60.7765,8200.0
2007-07-06 15:30:00,83.35,83.38,83.2,83.26,24200.0,60.7984,60.8203,60.689,60.7328,24200.0
2007-07-06 16:00:00,83.3,83.31,83.3,83.31,2900.0,60.7619,60.7692,60.7619,60.7692,2900.0
2007-07-09 09:30:00,83.41,83.46,83.35,83.35,24500.0,60.8422,60.8786,60.7984,60.7984,24500.0
2007-07-09 10:00:00,83.38,83.45,83.34,83.37,5300.0,60.8203,60.8714,60.7911,60.813,5300.0
2007-07-09 10:30:00,83.37,83.37,83.1,83.1,108700.0,60.813,60.813,60.6161,60.6161,108700.0
2007-07-09 11:00:00,83.11,83.25,83.11,83.25,21500.0,60.6233,60.7255,60.6233,60.7255,21500.0
2007-07-09 11:30:00,83.28,83.29,83.23,83.29,7600.0,60.7474,60.7546,60.7109,60.7546,7600.0
2007-07-09 12:00:00,83.27,83.28,83.21,83.25,10200.0,60.7401,60.7474,60.6963,60.7255,10200.0
2007-07-09 12:30:00,83.32,83.38,83.24,83.35,14700.0,60.7765,60.8203,60.7182,60.7984,14700.0
2007-07-09 13:00:00,83.35,83.38,83.27,83.38,18400.0,60.7984,60.8203,60.7401,60.8203,18400.0
2007-07-09 13:30:00,83.33,83.39,83.32,83.39,10200.0,60.7838,60.8276,60.7765,60.8276,10200.0
2007-07-09 14:00:00,83.37,83.37,83.25,83.25,30000.0,60.813,60.813,60.7255,60.7255,30000.0
2007-07-09 14:30:00,83.25,83.47,83.25,83.44,17700.0,60.7255,60.8859,60.7255,60.8641,17700.0
2007-07-09 15:00:00,83.49,83.49,83.41,83.44,7400.0,60.9005,60.9005,60.8422,60.8641,7400.0
2007-07-09 15:30:00,83.44,83.44,83.36,83.38,15900.0,60.8641,60.8641,60.8057,60.8203,15900.0
2007-07-09 16:00:00,83.38,83.38,83.38,83.38,0.0,60.8203,60.8203,60.8203,60.8203,0.0
2007-07-10 09:30:00,82.94,82.94,82.68,82.81,53600.0,60.4993,60.4993,60.3097,60.4045,53600.0
2007-07-10 10:00:00,82.77,82.95,82.73,82.85,23000.0,60.3753,60.5066,60.3462,60.4337,23000.0
2007-07-10 10:30:00,82.84,82.9,82.75,82.84,22700.0,60.4264,60.4702,60.3608,60.4264,22700.0
2007-07-10 11:00:00,82.85,83.07,82.85,82.94,10700.0,60.4337,60.5942,60.4337,60.4993,10700.0
2007-07-10 11:30:00,82.95,83.01,82.95,82.98,7100.0,60.5066,60.5504,60.5066,60.5285,7100.0
2007-07-10 12:00:00,83.01,83.03,82.82,82.85,5000.0,60.5504,60.565,60.4118,60.4337,5000.0
2007-07-10 12:30:00,82.89,82.98,82.87,82.93,11600.0,60.4629,60.5285,60.4483,60.492,11600.0
2007-07-10 13:00:00,82.96,83.03,82.74,82.8,39700.0,60.5139,60.565,60.3535,60.3972,39700.0
2007-07-10 13:30:00,82.77,82.87,82.42,82.53,41500.0,60.3753,60.4483,60.12,60.2003,41500.0
2007-07-10 14:00:00,82.55,82.66,82.4,82.58,58500.0,60.2149,60.2951,60.1054,60.2367,58500.0
2007-07-10 14:30:00,82.59,82.63,82.46,82.49,39700.0,60.244,60.2732,60.1492,60.1711,39700.0
2007-07-10 15:00:00,82.51,82.53,82.37,82.42,25700.0,60.1857,60.2003,60.0836,60.12,25700.0
2007-07-10 15:30:00,82.43,82.43,82.19,82.19,54200.0,60.1273,60.1273,59.9523,59.9523,54200.0
2007-07-10 16:00:00,82.18,82.18,82.14,82.14,500.0,59.945,59.945,59.9158,59.9158,500.0
2007-07-11 09:30:00,82.13,82.33,82.0,82.1,54300.0,59.9085,60.0544,59.8137,59.8866,54300.0
2007-07-11 10:00:00,82.01,82.45,81.99,82.35,27500.0,59.821,60.1419,59.8064,60.069,27500.0
2007-07-11 10:30:00,82.41,82.43,82.23,82.42,15400.0,60.1127,60.1273,59.9814,60.12,15400.0
2007-07-11 11:00:00,82.46,82.62,82.46,82.58,8600.0,60.1492,60.2659,60.1492,60.2367,8600.0
2007-07-11 11:30:00,82.55,82.58,82.47,82.54,18500.0,60.2149,60.2367,60.1565,60.2076,18500.0
2007-07-11 12:00:00,82.54,82.61,82.43,82.48,66200.0,60.2076,60.2586,60.1273,60.1638,66200.0
2007-07-11 12:30:00,82.54,82.56,82.41,82.46,27400.0,60.2076,60.2222,60.1127,60.1492,27400.0
2007-07-11 13:00:00,82.46,82.53,82.46,82.53,23300.0,60.1492,60.2003,60.1492,60.2003,23300.0
2007-07-11 13:30:00,82.54,82.69,82.46,82.46,19700.0,60.2076,60.317,60.1492,60.1492,19700.0
2007-07-11 14:00:00,82.49,82.58,82.36,82.58,11400.0,60.1711,60.2367,60.0763,60.2367,11400.0
2007-07-11 14:30:00,82.5,82.55,82.29,82.35,54400.0,60.1784,60.2149,60.0252,60.069,54400.0
2007-07-11 15:00:00,82.33,82.53,82.32,82.52,18400.0,60.0544,60.2003,60.0471,60.193,18400.0
2007-07-11 15:30:00,82.53,82.68,82.49,82.66,55700.0,60.2003,60.3097,60.1711,60.2951,55700.0
2007-07-11 16:00:00,82.69,82.76,82.69,82.76,1500.0,60.317,60.368,60.317,60.368,1500.0
2007-07-12 09:30:00,83.0,83.32,82.98,83.32,55200.0,60.5431,60.7765,60.5285,60.7765,55200.0
2007-07-12 10:00:00,83.31,83.32,83.16,83.21,20000.0,60.7692,60.7765,60.6598,60.6963,20000.0
2007-07-12 10:30:00,83.24,83.38,83.23,83.36,15700.0,60.7182,60.8203,60.7109,60.8057,15700.0
2007-07-12 11:00:00,83.36,83.38,83.31,83.35,8800.0,60.8057,60.8203,60.7692,60.7984,8800.0
2007-07-12 11:30:00,83.33,83.46,83.33,83.41,11900.0,60.7838,60.8786,60.7838,60.8422,11900.0
2007-07-12 12:00:00,83.42,83.61,83.41,83.6,39500.0,60.8495,60.9881,60.8422,60.9808,39500.0
2007-07-12 12:30:00,83.6,83.61,83.55,83.57,10200.0,60.9808,60.9881,60.9443,60.9589,10200.0
2007-07-12 13:00:00,83.6,83.63,83.55,83.63,6900.0,60.9808,61.0027,60.9443,61.0027,6900.0
2007-07-12 13:30:00,83.62,83.67,83.59,83.62,9800.0,60.9954,61.0318,60.9735,60.9954,9800.0
2007-07-12 14:00:00,83.63,83.63,83.48,83.54,16500.0,61.0027,61.0027,60.8932,60.937,16500.0
2007-07-12 14:30:00,83.56,83.73,83.54,83.72,24100.0,60.9516,61.0756,60.937,61.0683,24100.0
2007-07-12 15:00:00,83.71,83.87,83.7,83.87,26600.0,61.061,61.1777,61.0537,61.1777,26600.0
2007-07-12 15:30:00,83.9,84.21,83.9,84.21,99500.0,61.1996,61.4257,61.1996,61.4257,99500.0
2007-07-12 16:00:00,84.21,84.21,84.13,84.13,7800.0,61.4257,61.4257,61.3674,61.3674,7800.0
2007-07-13 09:30:00,84.14,84.26,84.05,84.13,154800.0,61.3747,61.4622,61.309,61.3674,154800.0
2007-07-13 10:00:00,84.13,84.31,84.13,84.2,127300.0,61.3674,61.4987,61.3674,61.4184,127300.0
2007-07-13 10:30:00,84.21,84.45,84.2,84.4,64900.0,61.4257,61.6008,61.4184,61.5643,64900.0
2007-07-13 11:00:00,84.4,84.42,84.31,84.37,29000.0,61.5643,61.5789,61.4987,61.5424,29000.0
2007-07-13 11:30:00,84.34,84.34,84.2,84.21,46900.0,61.5206,61.5206,61.4184,61.4257,46900.0
2007-07-13 12:00:00,84.21,84.28,84.19,84.25,97000.0,61.4257,61.4768,61.4111,61.4549,97000.0
2007-07-13 12:30:00,84.27,84.3,84.22,84.29,18700.0,61.4695,61.4914,61.433,61.4841,18700.0
2007-07-13 13:00:00,84.3,84.32,84.24,84.32,34300.0,61.4914,61.506,61.4476,61.506,34300.0
2007-07-13 13:30:00,84.32,84.39,84.31,84.34,48600.0,61.506,61.557,61.4987,61.5206,48600.0
2007-07-13 14:00:00,84.32,84.42,84.32,84.38,27400.0,61.506,61.5789,61.506,61.5497,27400.0
2007-07-13 14:30:00,84.35,84.59,84.33,84.53,32400.0,61.5278,61.7029,61.5133,61.6591,32400.0
2007-07-13 15:00:00,84.55,84.55,84.46,84.54,6300.0,61.6737,61.6737,61.6081,61.6664,6300.0
2007-07-13 15:30:00,84.54,84.58,84.45,84.45,13200.0,61.6664,61.6956,61.6008,61.6008,13200.0
2007-07-13 16:00:00,84.4,84.4,84.35,84.35,8000.0,61.5643,61.5643,61.5278,61.5278,8000.0
2007-07-16 09:30:00,84.3,84.44,84.3,84.36,30100.0,61.4914,61.5935,61.4914,61.5351,30100.0
2007-07-16 10:00:00,84.36,84.51,84.31,84.51,8400.0,61.5351,61.6446,61.4987,61.6446,8400.0
2007-07-16 10:30:00,84.51,84.58,84.51,84.55,19400.0,61.6446,61.6956,61.6446,61.6737,19400.0
2007-07-16 11:00:00,84.54,84.61,84.52,84.58,19200.0,61.6664,61.7175,61.6519,61.6956,19200.0
2007-07-16 11:30:00,84.59,84.62,84.59,84.62,2200.0,61.7029,61.7248,61.7029,61.7248,2200.0
2007-07-16 12:00:00,84.61,84.61,84.49,84.51,8800.0,61.7175,61.7175,61.63,61.6446,8800.0
2007-07-16 12:30:00,84.5,84.57,84.5,84.56,5000.0,61.6373,61.6883,61.6373,61.681,5000.0
2007-07-16 13:00:00,84.57,84.57,84.37,84.38,18100.0,61.6883,61.6883,61.5424,61.5497,18100.0
2007-07-16 13:30:00,84.4,84.4,84.16,84.18,21400.0,61.5643,61.5643,61.3893,61.4038,21400.0
2007-07-16 14:00:00,84.14,84.28,84.14,84.27,8600.0,61.3747,61.4768,61.3747,61.4695,8600.0
2007-07-16 14:30:00,84.28,84.36,84.27,84.32,10800.0,61.4768,61.5351,61.4695,61.506,10800.0
2007-07-16 15:00:00,84.33,84.42,84.29,84.4,15500.0,61.5133,61.5789,61.4841,61.5643,15500.0
2007-07-16 15:30:00,84.39,84.39,84.19,84.29,32600.0,61.557,61.557,61.4111,61.4841,32600.0
2007-07-16 16:00:00,84.27,84.32,84.27,84.32,300.0,61.4695,61.506,61.4695,61.506,300.0
2007-07-17 09:30:00,84.31,84.58,84.3,84.51,27500.0,61.4987,61.6956,61.4914,61.6446,27500.0
2007-07-17 10:00:00,84.52,84.55,84.35,84.55,94200.0,61.6519,61.6737,61.5278,61.6737,94200.0
2007-07-17 10:30:00,84.53,84.53,84.46,84.5,61700.0,61.6591,61.6591,61.6081,61.6373,61700.0
2007-07-17 11:00:00,84.51,84.56,84.36,84.41,73400.0,61.6446,61.681,61.5351,61.5716,73400.0
2007-07-17 11:30:00,84.42,84.48,84.42,84.42,30500.0,61.5789,61.6227,61.5789,61.5789,30500.0
2007-07-17 12:00:00,84.42,84.44,84.28,84.3,6100.0,61.5789,61.5935,61.4768,61.4914,6100.0
2007-07-17 12:30:00,84.24,84.27,84.19,84.21,4500.0,61.4476,61.4695,61.4111,61.4257,4500.0
2007-07-17 13:00:00,84.23,84.31,84.17,84.24,7300.0,61.4403,61.4987,61.3965,61.4476,7300.0
2007-07-17 13:30:00,84.24,84.46,84.24,84.38,6400.0,61.4476,61.6081,61.4476,61.5497,6400.0
2007-07-17 14:00:00,84.41,84.51,84.41,84.49,16200.0,61.5716,61.6446,61.5716,61.63,16200.0
2007-07-17 14:30:00,84.52,84.56,84.49,84.49,1800.0,61.6519,61.681,61.63,61.63,1800.0
2007-07-17 15:00:00,84.54,84.54,84.43,84.43,5700.0,61.6664,61.6664,61.5862,61.5862,5700.0
2007-07-17 15:30:00,84.45,84.45,84.24,84.28,30300.0,61.6008,61.6008,61.4476,61.4768,30300.0
2007-07-17 16:00:00,84.26,84.26,84.2,84.23,3400.0,61.4622,61.4622,61.4184,61.4403,3400.0
2007-07-18 09:30:00,83.97,84.16,83.81,84.06,39700.0,61.2507,61.3893,61.134,61.3163,39700.0
2007-07-18 10:00:00,84.04,84.17,83.78,83.88,51500.0,61.3017,61.3965,61.1121,61.185,51500.0
2007-07-18 10:30:00,83.94,83.95,83.6,83.76,88900.0,61.2288,61.2361,60.9808,61.0975,88900.0
2007-07-18 11:00:00,83.73,83.93,83.72,83.74,22600.0,61.0756,61.2215,61.0683,61.0829,22600.0
2007-07-18 11:30:00,83.75,83.76,83.54,83.65,105900.0,61.0902,61.0975,60.937,61.0172,105900.0
2007-07-18 12:00:00,83.6,83.7,83.41,83.5,192900.0,60.9808,61.0537,60.8422,60.9078,192900.0
2007-07-18 12:30:00,83.5,83.74,83.5,83.71,8300.0,60.9078,61.0829,60.9078,61.061,8300.0
2007-07-18 13:00:00,83.68,83.69,83.57,83.66,5700.0,61.0391,61.0464,60.9589,61.0245,5700.0
2007-07-18 13:30:00,83.64,83.85,83.64,83.72,10000.0,61.0099,61.1631,61.0099,61.0683,10000.0
2007-07-18 14:00:00,83.73,83.78,83.57,83.61,18800.0,61.0756,61.1121,60.9589,60.9881,18800.0
2007-07-18 14:30:00,83.64,83.71,83.55,83.7,6400.0,61.0099,61.061,60.9443,61.0537,6400.0
2007-07-18 15:00:00,83.69,83.78,83.61,83.74,15100.0,61.0464,61.1121,60.9881,61.0829,15100.0
2007-07-18 15:30:00,83.71,84.14,83.71,84.09,63700.0,61.061,61.3747,61.061,61.3382,63700.0
2007-07-18 16:00:00,84.07,84.07,84.05,84.05,9600.0,61.3236,61.3236,61.309,61.309,9600.0
2007-07-19 09:30:00,84.46,84.6,84.43,84.49,132600.0,61.6081,61.7102,61.5862,61.63,132600.0
2007-07-19 10:00:00,84.49,84.54,84.37,84.46,33000.0,61.63,61.6664,61.5424,61.6081,33000.0
2007-07-19 10:30:00,84.46,84.47,84.24,84.26,5800.0,61.6081,61.6154,61.4476,61.4622,5800.0
2007-07-19 11:00:00,84.33,84.42,84.33,84.38,5100.0,61.5133,61.5789,61.5133,61.5497,5100.0
2007-07-19 11:30:00,84.41,84.43,84.35,84.37,10000.0,61.5716,61.5862,61.5278,61.5424,10000.0
2007-07-19 12:00:00,84.35,84.49,84.32,84.49,14300.0,61.5278,61.63,61.506,61.63,14300.0
2007-07-19 12:30:00,84.44,84.54,84.42,84.47,10400.0,61.5935,61.6664,61.5789,61.6154,10400.0
2007-07-19 13:00:00,84.49,84.49,84.41,84.42,7300.0,61.63,61.63,61.5716,61.5789,7300.0
2007-07-19 13:30:00,84.41,84.51,84.39,84.48,22300.0,61.5716,61.6446,61.557,61.6227,22300.0
2007-07-19 14:00:00,84.42,84.43,84.23,84.34,27000.0,61.5789,61.5862,61.4403,61.5206,27000.0
2007-07-19 14:30:00,84.3,84.39,84.29,84.37,14800.0,61.4914,61.557,61.4841,61.5424,14800.0
2007-07-19 15:00:00,84.38,84.51,84.38,84.49,10700.0,61.5497,61.6446,61.5497,61.63,10700.0
2007-07-19 15:30:00,84.47,84.52,84.45,84.45,43700.0,61.6154,61.6519,61.6008,61.6008,43700.0
2007-07-19 16:00:00,84.44,84.44,84.42,84.42,2300.0,61.5935,61.5935,61.5789,61.5789,2300.0
2007-07-20 09:30:00,84.31,84.34,83.9,83.95,38400.0,61.4987,61.5206,61.1996,61.2361,38400.0
2007-07-20 10:00:00,83.94,84.02,83.85,83.96,29600.0,61.2288,61.2871,61.1631,61.2434,29600.0
2007-07-20 10:30:00,83.98,84.01,83.71,83.86,14200.0,61.258,61.2798,61.061,61.1704,14200.0
2007-07-20 11:00:00,83.83,83.92,83.61,83.64,30900.0,61.1485,61.2142,60.9881,61.0099,30900.0
2007-07-20 11:30:00,83.64,83.69,83.45,83.45,28700.0,61.0099,61.0464,60.8714,60.8714,28700.0
2007-07-20 12:00:00,83.45,83.57,83.27,83.57,49200.0,60.8714,60.9589,60.7401,60.9589,49200.0
2007-07-20 12:30:00,83.58,83.58,83.19,83.2,30200.0,60.9662,60.9662,60.6817,60.689,30200.0
2007-07-20 13:00:00,83.25,83.58,83.23,83.52,39000.0,60.7255,60.9662,60.7109,60.9224,39000.0
2007-07-20 13:30:00,83.46,83.74,83.46,83.63,41300.0,60.8786,61.0829,60.8786,61.0027,41300.0
2007-07-20 14:00:00,83.62,83.88,83.56,83.73,42100.0,60.9954,61.185,60.9516,61.0756,42100.0
2007-07-20 14:30:00,83.7,83.78,83.65,83.78,28600.0,61.0537,61.1121,61.0172,61.1121,28600.0
2007-07-20 15:00:00,83.78,83.85,83.57,83.68,10000.0,61.1121,61.1631,60.9589,61.0391,10000.0
2007-07-20 15:30:00,83.69,83.69,83.38,83.48,34300.0,61.0464,61.0464,60.8203,60.8932,34300.0
2007-07-20 16:00:00,83.47,83.47,83.47,83.47,200.0,60.8859,60.8859,60.8859,60.8859,200.0
2007-07-23 09:30:00,83.96,84.0,83.83,83.86,16100.0,61.2434,61.2725,61.1485,61.1704,16100.0
2007-07-23 10:00:00,83.85,83.96,83.73,83.81,54500.0,61.1631,61.2434,61.0756,61.134,54500.0
2007-07-23 10:30:00,83.84,84.01,83.81,84.01,27000.0,61.1558,61.2798,61.134,61.2798,27000.0
2007-07-23 11:00:00,84.05,84.08,83.99,84.08,14800.0,61.309,61.3309,61.2652,61.3309,14800.0
2007-07-23 11:30:00,84.08,84.15,84.0,84.05,21800.0,61.3309,61.382,61.2725,61.309,21800.0
2007-07-23 12:00:00,84.05,84.13,84.03,84.04,82200.0,61.309,61.3674,61.2944,61.3017,82200.0
2007-07-23 12:30:00,84.03,84.11,84.01,84.02,3800.0,61.2944,61.3528,61.2798,61.2871,3800.0
2007-07-23 13:00:00,84.01,84.01,83.94,83.94,117700.0,61.2798,61.2798,61.2288,61.2288,117700.0
2007-07-23 13:30:00,83.93,83.98,83.92,83.92,4400.0,61.2215,61.258,61.2142,61.2142,4400.0
2007-07-23 14:00:00,83.93,83.93,83.76,83.86,8200.0,61.2215,61.2215,61.0975,61.1704,8200.0
2007-07-23 14:30:00,83.89,84.04,83.89,83.98,16600.0,61.1923,61.3017,61.1923,61.258,16600.0
2007-07-23 15:00:00,84.0,84.03,83.48,84.01,32500.0,61.2725,61.2944,60.8932,61.2798,32500.0
2007-07-23 15:30:00,83.97,83.97,83.76,83.77,15600.0,61.2507,61.2507,61.0975,61.1048,15600.0
2007-07-23 16:00:00,83.81,83.81,83.81,83.81,200.0,61.134,61.134,61.134,61.134,200.0
2007-07-24 09:30:00,83.29,83.35,83.06,83.15,60300.0,60.7546,60.7984,60.5869,60.6525,60300.0
2007-07-24 10:00:00,83.21,83.23,82.97,83.21,32600.0,60.6963,60.7109,60.5212,60.6963,32600.0
2007-07-24 10:30:00,83.21,83.43,83.13,83.43,19200.0,60.6963,60.8568,60.6379,60.8568,19200.0
2007-07-24 11:00:00,83.41,83.41,83.17,83.17,16000.0,60.8422,60.8422,60.6671,60.6671,16000.0
2007-07-24 11:30:00,83.21,83.21,83.05,83.18,10500.0,60.6963,60.6963,60.5796,60.6744,10500.0
2007-07-24 12:00:00,83.23,83.35,83.05,83.31,18200.0,60.7109,60.7984,60.5796,60.7692,18200.0
2007-07-24 12:30:00,83.36,83.44,83.24,83.29,4400.0,60.8057,60.8641,60.7182,60.7546,4400.0
2007-07-24 13:00:00,83.32,83.39,83.15,83.17,17600.0,60.7765,60.8276,60.6525,60.6671,17600.0
2007-07-24 13:30:00,83.14,83.24,82.93,83.04,67100.0,60.6452,60.7182,60.492,60.5723,67100.0
2007-07-24 14:00:00,82.96,83.0,82.83,82.92,14600.0,60.5139,60.5431,60.4191,60.4848,14600.0
2007-07-24 14:30:00,82.9,82.93,82.67,82.67,14200.0,60.4702,60.492,60.3024,60.3024,14200.0
2007-07-24 15:00:00,82.64,82.64,82.27,82.31,41200.0,60.2805,60.2805,60.0106,60.0398,41200.0
2007-07-24 15:30:00,82.3,82.32,82.0,82.18,43900.0,60.0325,60.0471,59.8137,59.945,43900.0
2007-07-24 16:00:00,82.21,82.38,82.2,82.38,2500.0,59.9669,60.0909,59.9596,60.0909,2500.0
2007-07-25 09:30:00,82.71,82.86,82.63,82.84,49000.0,60.3316,60.441,60.2732,60.4264,49000.0
2007-07-25 10:00:00,82.74,82.75,82.4,82.4,32200.0,60.3535,60.3608,60.1054,60.1054,32200.0
2007-07-25 10:30:00,82.42,82.42,81.7,82.07,140200.0,60.12,60.12,59.5948,59.8647,140200.0
2007-07-25 11:00:00,82.07,82.38,81.94,82.3,55600.0,59.8647,60.0909,59.7699,60.0325,55600.0
2007-07-25 11:30:00,82.35,82.47,82.2,82.3,35500.0,60.069,60.1565,59.9596,60.0325,35500.0
2007-07-25 12:00:00,82.32,82.38,82.17,82.32,24000.0,60.0471,60.0909,59.9377,60.0471,24000.0
2007-07-25 12:30:00,82.38,82.38,82.08,82.19,8600.0,60.0909,60.0909,59.872,59.9523,8600.0
2007-07-25 13:00:00,82.21,82.26,81.87,81.9,50600.0,59.9669,60.0033,59.7188,59.7407,50600.0
2007-07-25 13:30:00,81.85,82.04,81.76,81.82,79400.0,59.7043,59.8429,59.6386,59.6824,79400.0
2007-07-25 14:00:00,81.82,82.16,81.73,82.06,111700.0,59.6824,59.9304,59.6167,59.8574,111700.0
2007-07-25 14:30:00,82.06,82.16,81.95,82.07,7700.0,59.8574,59.9304,59.7772,59.8647,7700.0
2007-07-25 15:00:00,82.18,82.65,82.18,82.49,36700.0,59.945,60.2878,59.945,60.1711,36700.0
2007-07-25 15:30:00,82.47,82.49,82.3,82.45,23000.0,60.1565,60.1711,60.0325,60.1419,23000.0
2007-07-25 16:00:00,82.46,82.46,82.32,82.32,2300.0,60.1492,60.1492,60.0471,60.0471,2300.0
2007-07-26 09:30:00,81.46,81.65,81.22,81.54,139100.0,59.4198,59.5584,59.2447,59.4781,139100.0
2007-07-26 10:00:00,81.55,81.83,81.41,81.5,45300.0,59.4854,59.6897,59.3833,59.449,45300.0
2007-07-26 10:30:00,81.55,81.65,81.38,81.52,41200.0,59.4854,59.5584,59.3614,59.4635,41200.0
2007-07-26 11:00:00,81.45,81.45,80.81,80.92,44400.0,59.4125,59.4125,58.9456,59.0259,44400.0
2007-07-26 11:30:00,80.93,81.1,80.65,81.02,75200.0,59.0332,59.1572,58.8289,59.0988,75200.0
2007-07-26 12:00:00,81.05,81.1,80.71,80.76,17800.0,59.1207,59.1572,58.8727,58.9092,17800.0
2007-07-26 12:30:00,80.77,80.78,80.25,80.63,31000.0,58.9165,58.9238,58.5372,58.8143,31000.0
2007-07-26 13:00:00,80.63,80.87,80.41,80.5,27600.0,58.8143,58.9894,58.6539,58.7195,27600.0
2007-07-26 13:30:00,80.5,80.67,80.2,80.25,48100.0,58.7195,58.8435,58.5007,58.5372,48100.0
2007-07-26 14:00:00,80.25,80.38,79.63,79.83,47600.0,58.5372,58.632,58.0849,58.2308,47600.0
2007-07-26 14:30:00,79.87,80.11,79.53,79.86,201000.0,58.26,58.435,58.012,58.2527,201000.0
2007-07-26 15:00:00,79.88,80.73,79.88,80.32,175300.0,58.2673,58.8873,58.2673,58.5882,175300.0
2007-07-26 15:30:00,80.29,80.75,80.13,80.73,155700.0,58.5663,58.9019,58.4496,58.8873,155700.0
2007-07-26 16:00:00,80.65,80.65,80.51,80.51,5200.0,58.8289,58.8289,58.7268,58.7268,5200.0
2007-07-27 09:30:00,80.52,80.66,79.99,80.42,101500.0,58.7341,58.8362,58.3475,58.6612,101500.0
2007-07-27 10:00:00,80.42,80.86,80.34,80.64,77700.0,58.6612,58.9821,58.6028,58.8216,77700.0
2007-07-27 10:30:00,80.7,80.77,80.01,80.19,76300.0,58.8654,58.9165,58.3621,58.4934,76300.0
2007-07-27 11:00:00,80.2,80.4,80.08,80.11,43100.0,58.5007,58.6466,58.4132,58.435,43100.0
2007-07-27 11:30:00,80.13,80.17,79.68,79.77,44000.0,58.4496,58.4788,58.1214,58.187,44000.0
2007-07-27 12:00:00,79.76,79.85,79.55,79.81,46800.0,58.1797,58.2454,58.0266,58.2162,46800.0
2007-07-27 12:30:00,79.82,79.97,79.43,79.76,72300.0,58.2235,58.3329,57.939,58.1797,72300.0
2007-07-27 13:00:00,79.74,80.14,79.66,79.95,35800.0,58.1652,58.4569,58.1068,58.3183,35800.0
2007-07-27 13:30:00,79.91,80.36,79.81,80.26,29300.0,58.2892,58.6174,58.2162,58.5445,29300.0
2007-07-27 14:00:00,80.21,80.25,79.84,79.91,20800.0,58.508,58.5372,58.2381,58.2892,20800.0
2007-07-27 14:30:00,79.93,80.48,79.85,80.37,18400.0,58.3037,58.7049,58.2454,58.6247,18400.0
2007-07-27 15:00:00,80.33,80.36,80.07,80.17,37500.0,58.5955,58.6174,58.4059,58.4788,37500.0
2007-07-27 15:30:00,80.17,80.21,79.31,79.31,110300.0,58.4788,58.508,57.8515,57.8515,110300.0
2007-07-27 16:00:00,79.26,79.26,78.92,78.92,3000.0,57.815,57.815,57.567,57.567,3000.0
2007-07-30 09:30:00,79.34,79.53,79.06,79.4,68900.0,57.8734,58.012,57.6691,57.9171,68900.0
2007-07-30 10:00:00,79.47,79.75,79.31,79.67,118400.0,57.9682,58.1724,57.8515,58.1141,118400.0
2007-07-30 10:30:00,79.67,79.67,79.32,79.41,33900.0,58.1141,58.1141,57.8588,57.9244,33900.0
2007-07-30 11:00:00,79.43,79.57,79.18,79.33,47600.0,57.939,58.0411,57.7567,57.8661,47600.0
2007-07-30 11:30:00,79.32,79.38,79.07,79.38,37300.0,57.8588,57.9026,57.6764,57.9026,37300.0
2007-07-30 12:00:00,79.21,79.33,79.16,79.24,71800.0,57.7786,57.8661,57.7421,57.8004,71800.0
2007-07-30 12:30:00,79.25,79.76,79.25,79.64,43800.0,57.8077,58.1797,57.8077,58.0922,43800.0
2007-07-30 13:00:00,79.63,79.78,79.63,79.66,14500.0,58.0849,58.1943,58.0849,58.1068,14500.0
2007-07-30 13:30:00,79.68,80.02,79.5,79.95,18000.0,58.1214,58.3694,57.9901,58.3183,18000.0
2007-07-30 14:00:00,80.01,80.06,79.92,79.95,21900.0,58.3621,58.3986,58.2964,58.3183,21900.0
2007-07-30 14:30:00,79.9,80.08,79.84,80.03,16300.0,58.2819,58.4132,58.2381,58.3767,16300.0
2007-07-30 15:00:00,80.02,80.33,80.01,80.25,81000.0,58.3694,58.5955,58.3621,58.5372,81000.0
2007-07-30 15:30:00,80.24,80.29,79.94,80.08,101300.0,58.5299,58.5663,58.311,58.4132,101300.0
2007-07-30 16:00:00,80.13,80.17,80.13,80.17,13100.0,58.4496,58.4788,58.4496,58.4788,13100.0
2007-07-31 09:30:00,80.68,80.82,80.66,80.75,67000.0,58.8508,58.9529,58.8362,58.9019,67000.0
2007-07-31 10:00:00,80.78,80.96,80.56,80.57,99300.0,58.9238,59.0551,58.7633,58.7706,99300.0
2007-07-31 10:30:00,80.54,80.6,80.16,80.32,55800.0,58.7487,58.7925,58.4715,58.5882,55800.0
2007-07-31 11:00:00,80.29,80.46,80.24,80.42,39000.0,58.5663,58.6903,58.5299,58.6612,39000.0
2007-07-31 11:30:00,80.49,80.63,80.46,80.6,70700.0,58.7122,58.8143,58.6903,58.7925,70700.0
2007-07-31 12:00:00,80.58,80.65,80.51,80.63,25400.0,58.7779,58.8289,58.7268,58.8143,25400.0
2007-07-31 12:30:00,80.65,80.65,80.52,80.58,13700.0,58.8289,58.8289,58.7341,58.7779,13700.0
2007-07-31 13:00:00,80.59,80.73,80.47,80.49,37400.0,58.7852,58.8873,58.6976,58.7122,37400.0
2007-07-31 13:30:00,80.49,80.5,80.12,80.33,49200.0,58.7122,58.7195,58.4423,58.5955,49200.0
2007-07-31 14:00:00,80.36,80.44,80.11,80.13,74500.0,58.6174,58.6758,58.435,58.4496,74500.0
2007-07-31 14:30:00,80.13,80.13,79.63,79.85,85400.0,58.4496,58.4496,58.0849,58.2454,85400.0
2007-07-31 15:00:00,79.88,80.01,79.86,79.94,21500.0,58.2673,58.3621,58.2527,58.311,21500.0
2007-07-31 15:30:00,79.9,79.9,79.05,79.05,56600.0,58.2819,58.2819,57.6618,57.6618,56600.0
2007-07-31 16:00:00,79.06,79.11,78.95,79.1,32100.0,57.6691,57.7056,57.5889,57.6983,32100.0
2007-08-01 09:30:00,78.92,79.5,78.61,78.92,101500.0,57.567,57.9901,57.3409,57.567,101500.0
2007-08-01 10:00:00,78.93,79.45,78.88,79.16,80100.0,57.5743,57.9536,57.5378,57.7421,80100.0
2007-08-01 10:30:00,79.19,79.2,78.61,78.62,74100.0,57.764,57.7713,57.3409,57.3482,74100.0
2007-08-01 11:00:00,78.62,79.07,78.43,78.82,37300.0,57.3482,57.6764,57.2096,57.4941,37300.0
2007-08-01 11:30:00,78.92,79.24,78.88,79.23,37500.0,57.567,57.8004,57.5378,57.7931,37500.0
2007-08-01 12:00:00,79.22,79.52,79.0,79.33,61300.0,57.7858,58.0047,57.6254,57.8661,61300.0
2007-08-01 12:30:00,79.46,79.51,79.07,79.18,8400.0,57.9609,57.9974,57.6764,57.7567,8400.0
2007-08-01 13:00:00,79.18,79.18,78.59,78.73,74500.0,57.7567,57.7567,57.3263,57.4284,74500.0
2007-08-01 13:30:00,78.81,79.03,78.74,78.92,12600.0,57.4868,57.6473,57.4357,57.567,12600.0
2007-08-01 14:00:00,78.8,79.0,78.68,78.72,41400.0,57.4795,57.6254,57.3919,57.4211,41400.0
2007-08-01 14:30:00,78.75,78.93,78.28,78.52,57400.0,57.443,57.5743,57.1002,57.2752,57400.0
2007-08-01 15:00:00,78.54,78.66,78.26,78.55,222000.0,57.2898,57.3774,57.0856,57.2971,222000.0
2007-08-01 15:30:00,78.54,79.77,78.46,79.74,296400.0,57.2898,58.187,57.2315,58.1652,296400.0
2007-08-01 16:00:00,79.62,79.66,79.53,79.66,6500.0,58.0776,58.1068,58.012,58.1068,6500.0
2007-08-02 09:30:00,79.74,80.07,79.68,80.03,132500.0,58.1652,58.4059,58.1214,58.3767,132500.0
2007-08-02 10:00:00,80.02,80.02,79.62,79.72,39000.0,58.3694,58.3694,58.0776,58.1506,39000.0
2007-08-02 10:30:00,79.79,79.84,79.61,79.62,11100.0,58.2016,58.2381,58.0703,58.0776,11100.0
2007-08-02 11:00:00,79.63,79.76,79.38,79.76,8000.0,58.0849,58.1797,57.9026,58.1797,8000.0
2007-08-02 11:30:00,79.78,80.01,79.62,79.97,230900.0,58.1943,58.3621,58.0776,58.3329,230900.0
2007-08-02 12:00:00,79.99,80.11,79.88,79.9,38000.0,58.3475,58.435,58.2673,58.2819,38000.0
2007-08-02 12:30:00,79.89,79.93,79.79,79.79,27100.0,58.2746,58.3037,58.2016,58.2016,27100.0
2007-08-02 13:00:00,79.76,79.82,79.47,79.58,78300.0,58.1797,58.2235,57.9682,58.0484,78300.0
2007-08-02 13:30:00,79.59,79.84,79.59,79.75,24900.0,58.0557,58.2381,58.0557,58.1724,24900.0
2007-08-02 14:00:00,79.83,79.9,79.59,79.63,60500.0,58.2308,58.2819,58.0557,58.0849,60500.0
2007-08-02 14:30:00,79.66,79.81,79.46,79.57,59300.0,58.1068,58.2162,57.9609,58.0411,59300.0
2007-08-02 15:00:00,79.57,80.25,79.5,80.22,158100.0,58.0411,58.5372,57.9901,58.5153,158100.0
2007-08-02 15:30:00,80.22,80.27,79.94,80.06,68600.0,58.5153,58.5518,58.311,58.3986,68600.0
2007-08-02 16:00:00,80.05,80.2,80.03,80.2,17700.0,58.3913,58.5007,58.3767,58.5007,17700.0
2007-08-03 09:30:00,80.07,80.1,79.55,79.64,35400.0,58.4059,58.4277,58.0266,58.0922,35400.0
2007-08-03 10:00:00,79.63,79.64,79.29,79.53,99200.0,58.0849,58.0922,57.8369,58.012,99200.0
2007-08-03 10:30:00,79.54,79.59,79.19,79.39,44000.0,58.0193,58.0557,57.764,57.9098,44000.0
2007-08-03 11:00:00,79.43,79.63,79.33,79.42,26400.0,57.939,58.0849,57.8661,57.9317,26400.0
2007-08-03 11:30:00,79.55,79.73,79.41,79.65,52900.0,58.0266,58.1579,57.9244,58.0995,52900.0
2007-08-03 12:00:00,79.62,79.81,79.48,79.48,22000.0,58.0776,58.2162,57.9755,57.9755,22000.0
2007-08-03 12:30:00,79.52,79.59,79.28,79.37,43600.0,58.0047,58.0557,57.8296,57.8953,43600.0
2007-08-03 13:00:00,79.37,79.52,79.29,79.52,13000.0,57.8953,58.0047,57.8369,58.0047,13000.0
2007-08-03 13:30:00,79.45,79.63,79.41,79.55,30600.0,57.9536,58.0849,57.9244,58.0266,30600.0
2007-08-03 14:00:00,79.59,79.68,79.0,79.0,73400.0,58.0557,58.1214,57.6254,57.6254,73400.0
2007-08-03 14:30:00,78.92,79.11,78.84,78.92,33700.0,57.567,57.7056,57.5087,57.567,33700.0
2007-08-03 15:00:00,78.95,78.95,78.5,78.5,24900.0,57.5889,57.5889,57.2607,57.2607,24900.0
2007-08-03 15:30:00,78.47,78.71,77.87,77.88,91300.0,57.2388,57.4138,56.8011,56.8084,91300.0
2007-08-03 16:00:00,78.03,78.03,78.03,78.03,100.0,56.9178,56.9178,56.9178,56.9178,100.0
2007-08-06 09:30:00,78.35,78.48,77.69,78.26,99700.0,57.1512,57.2461,56.6698,57.0856,99700.0
2007-08-06 10:00:00,78.27,78.28,77.7,77.78,49700.0,57.0929,57.1002,56.6771,56.7355,49700.0
2007-08-06 10:30:00,77.74,77.9,77.5,77.74,83900.0,56.7063,56.823,56.5312,56.7063,83900.0
2007-08-06 11:00:00,77.72,78.09,77.59,78.05,53300.0,56.6917,56.9616,56.5969,56.9324,53300.0
2007-08-06 11:30:00,78.06,78.48,77.92,78.35,97800.0,56.9397,57.2461,56.8376,57.1512,97800.0
2007-08-06 12:00:00,78.26,78.27,78.1,78.26,42900.0,57.0856,57.0929,56.9689,57.0856,42900.0
2007-08-06 12:30:00,78.26,78.76,78.26,78.62,42200.0,57.0856,57.4503,57.0856,57.3482,42200.0
2007-08-06 13:00:00,78.59,78.59,78.26,78.41,58100.0,57.3263,57.3263,57.0856,57.195,58100.0
2007-08-06 13:30:00,78.37,78.4,78.15,78.15,28300.0,57.1658,57.1877,57.0053,57.0053,28300.0
2007-08-06 14:00:00,78.17,78.61,78.17,78.39,56900.0,57.0199,57.3409,57.0199,57.1804,56900.0
2007-08-06 14:30:00,78.45,78.98,78.44,78.79,19600.0,57.2242,57.6108,57.2169,57.4722,19600.0
2007-08-06 15:00:00,78.81,79.16,78.81,79.09,20400.0,57.4868,57.7421,57.4868,57.691,20400.0
2007-08-06 15:30:00,79.09,79.62,79.01,79.56,104100.0,57.691,58.0776,57.6327,58.0339,104100.0
2007-08-06 16:00:00,79.36,79.45,79.36,79.45,8000.0,57.888,57.9536,57.888,57.9536,8000.0
2007-08-07 09:30:00,79.04,79.42,79.04,79.42,50400.0,57.6545,57.9317,57.6545,57.9317,50400.0
2007-08-07 10:00:00,79.4,79.63,79.4,79.5,26400.0,57.9171,58.0849,57.9171,57.9901,26400.0
2007-08-07 10:30:00,79.47,79.51,79.33,79.46,20400.0,57.9682,57.9974,57.8661,57.9609,20400.0
2007-08-07 11:00:00,79.47,79.54,79.41,79.53,17200.0,57.9682,58.0193,57.9244,58.012,17200.0
2007-08-07 11:30:00,79.6,79.83,79.53,79.8,14500.0,58.063,58.2308,58.012,58.2089,14500.0
2007-08-07 12:00:00,79.81,80.0,79.81,79.89,16500.0,58.2162,58.3548,58.2162,58.2746,16500.0
2007-08-07 12:30:00,79.89,80.02,79.78,79.8,39300.0,58.2746,58.3694,58.1943,58.2089,39300.0
2007-08-07 13:00:00,79.79,80.0,79.79,79.95,12300.0,58.2016,58.3548,58.2016,58.3183,12300.0
2007-08-07 13:30:00,79.98,80.12,79.91,80.0,198000.0,58.3402,58.4423,58.2892,58.3548,198000.0
2007-08-07 14:00:00,80.03,80.18,79.29,79.29,121400.0,58.3767,58.4861,57.8369,57.8369,121400.0
2007-08-07 14:30:00,79.26,80.09,79.0,80.09,50800.0,57.815,58.4205,57.6254,58.4205,50800.0
2007-08-07 15:00:00,80.13,80.5,80.0,80.31,39100.0,58.4496,58.7195,58.3548,58.5809,39100.0
2007-08-07 15:30:00,80.49,80.71,79.98,80.08,16900.0,58.7122,58.8727,58.3402,58.4132,16900.0
2007-08-07 16:00:00,80.1,80.28,80.09,80.28,5900.0,58.4277,58.559,58.4205,58.559,5900.0
2007-08-08 09:30:00,80.57,80.86,80.57,80.78,41400.0,58.7706,58.9821,58.7706,58.9238,41400.0
2007-08-08 10:00:00,80.76,81.1,80.74,81.04,57500.0,58.9092,59.1572,58.8946,59.1134,57500.0
2007-08-08 10:30:00,81.05,81.34,81.04,81.25,20100.0,59.1207,59.3322,59.1134,59.2666,20100.0
2007-08-08 11:00:00,81.23,81.23,80.97,81.02,14400.0,59.252,59.252,59.0624,59.0988,14400.0
2007-08-08 11:30:00,80.98,81.09,80.91,80.96,14400.0,59.0697,59.1499,59.0186,59.0551,14400.0
2007-08-08 12:00:00,80.94,81.02,80.83,81.02,41600.0,59.0405,59.0988,58.9602,59.0988,41600.0
2007-08-08 12:30:00,81.02,81.23,81.02,81.11,26500.0,59.0988,59.252,59.0988,59.1645,26500.0
2007-08-08 13:00:00,81.15,81.27,81.09,81.27,11200.0,59.1937,59.2812,59.1499,59.2812,11200.0
2007-08-08 13:30:00,81.34,81.46,81.33,81.37,30600.0,59.3322,59.4198,59.325,59.3541,30600.0
2007-08-08 14:00:00,81.37,81.64,81.32,81.63,13100.0,59.3541,59.5511,59.3177,59.5438,13100.0
2007-08-08 14:30:00,81.62,81.62,81.12,81.18,14200.0,59.5365,59.5365,59.1718,59.2155,14200.0
2007-08-08 15:00:00,81.2,81.21,80.29,80.49,95300.0,59.2301,59.2374,58.5663,58.7122,95300.0
2007-08-08 15:30:00,80.48,81.22,80.29,81.22,124500.0,58.7049,59.2447,58.5663,59.2447,124500.0
2007-08-08 16:00:00,81.28,81.35,81.28,81.35,1400.0,59.2885,59.3395,59.2885,59.3395,1400.0
2007-08-09 09:30:00,80.21,80.92,79.64,80.11,80400.0,58.508,59.0259,58.0922,58.435,80400.0
2007-08-09 10:00:00,80.15,80.51,80.11,80.45,47400.0,58.4642,58.7268,58.435,58.683,47400.0
2007-08-09 10:30:00,80.4,80.76,80.23,80.39,83300.0,58.6466,58.9092,58.5226,58.6393,83300.0
2007-08-09 11:00:00,80.4,80.76,80.4,80.4,46000.0,58.6466,58.9092,58.6466,58.6466,46000.0
2007-08-09 11:30:00,80.43,80.54,80.12,80.35,50600.0,58.6685,58.7487,58.4423,58.6101,50600.0
2007-08-09 12:00:00,80.36,80.41,80.11,80.41,38500.0,58.6174,58.6539,58.435,58.6539,38500.0
2007-08-09 12:30:00,80.32,80.32,79.83,79.98,55400.0,58.5882,58.5882,58.2308,58.3402,55400.0
2007-08-09 13:00:00,79.95,79.98,79.61,79.81,68500.0,58.3183,58.3402,58.0703,58.2162,68500.0
2007-08-09 13:30:00,79.83,80.13,79.8,80.12,34400.0,58.2308,58.4496,58.2089,58.4423,34400.0
2007-08-09 14:00:00,79.96,79.99,79.64,79.7,60100.0,58.3256,58.3475,58.0922,58.136,60100.0
2007-08-09 14:30:00,79.73,79.84,79.36,79.36,107800.0,58.1579,58.2381,57.888,57.888,107800.0
2007-08-09 15:00:00,79.4,79.74,79.16,79.51,63600.0,57.9171,58.1652,57.7421,57.9974,63600.0
2007-08-09 15:30:00,79.56,79.68,79.08,79.09,455000.0,58.0339,58.1214,57.6837,57.691,455000.0
2007-08-09 16:00:00,79.04,79.06,78.98,78.98,5700.0,57.6545,57.6691,57.6108,57.6108,5700.0
2007-08-10 09:30:00,78.48,78.48,77.73,78.23,91500.0,57.2461,57.2461,56.699,57.0637,91500.0
2007-08-10 10:00:00,78.2,78.26,77.8,77.88,34600.0,57.0418,57.0856,56.75,56.8084,34600.0
2007-08-10 10:30:00,77.86,78.02,77.63,77.97,53500.0,56.7938,56.9105,56.626,56.8741,53500.0
2007-08-10 11:00:00,77.93,78.58,77.92,78.26,106000.0,56.8449,57.319,56.8376,57.0856,106000.0
2007-08-10 11:30:00,78.23,78.64,78.05,78.63,71700.0,57.0637,57.3628,56.9324,57.3555,71700.0
2007-08-10 12:00:00,78.69,79.49,78.57,79.24,107600.0,57.3992,57.9828,57.3117,57.8004,107600.0
2007-08-10 12:30:00,79.18,79.29,78.54,78.55,40900.0,57.7567,57.8369,57.2898,57.2971,40900.0
2007-08-10 13:00:00,78.56,79.08,78.53,78.71,33700.0,57.3044,57.6837,57.2825,57.4138,33700.0
2007-08-10 13:30:00,78.71,78.82,78.25,78.45,39700.0,57.4138,57.4941,57.0783,57.2242,39700.0
2007-08-10 14:00:00,78.53,78.84,78.44,78.59,57500.0,57.2825,57.5087,57.2169,57.3263,57500.0
2007-08-10 14:30:00,78.47,78.57,78.25,78.36,29100.0,57.2388,57.3117,57.0783,57.1585,29100.0
2007-08-10 15:00:00,78.33,79.2,78.33,79.14,27700.0,57.1366,57.7713,57.1366,57.7275,27700.0
2007-08-10 15:30:00,78.94,79.3,78.9,78.97,64900.0,57.5816,57.8442,57.5524,57.6035,64900.0
2007-08-10 16:00:00,78.97,78.99,78.97,78.99,7400.0,57.6035,57.6181,57.6035,57.6181,7400.0
2007-08-13 09:30:00,79.51,79.69,79.36,79.43,101300.0,57.9974,58.1287,57.888,57.939,101300.0
2007-08-13 10:00:00,79.44,79.66,79.42,79.59,132200.0,57.9463,58.1068,57.9317,58.0557,132200.0
2007-08-13 10:30:00,79.61,79.63,79.29,79.44,35300.0,58.0703,58.0849,57.8369,57.9463,35300.0
2007-08-13 11:00:00,79.37,79.59,79.23,79.59,55100.0,57.8953,58.0557,57.7931,58.0557,55100.0
2007-08-13 11:30:00,79.59,79.75,79.49,79.56,52400.0,58.0557,58.1724,57.9828,58.0339,52400.0
2007-08-13 12:00:00,79.61,79.63,79.39,79.39,21000.0,58.0703,58.0849,57.9098,57.9098,21000.0
2007-08-13 12:30:00,79.35,79.42,79.23,79.37,32300.0,57.8807,57.9317,57.7931,57.8953,32300.0
2007-08-13 13:00:00,79.4,79.43,79.02,79.18,57100.0,57.9171,57.939,57.64,57.7567,57100.0
2007-08-13 13:30:00,79.19,79.38,79.11,79.38,24600.0,57.764,57.9026,57.7056,57.9026,24600.0
2007-08-13 14:00:00,79.39,79.56,79.3,79.51,25900.0,57.9098,58.0339,57.8442,57.9974,25900.0
2007-08-13 14:30:00,79.47,79.54,79.36,79.37,29400.0,57.9682,58.0193,57.888,57.8953,29400.0
2007-08-13 15:00:00,79.35,79.42,79.11,79.21,41200.0,57.8807,57.9317,57.7056,57.7786,41200.0
2007-08-13 15:30:00,79.37,79.41,78.91,79.01,78100.0,57.8953,57.9244,57.5597,57.6327,78100.0
2007-08-13 16:00:00,79.0,79.0,78.83,78.83,10000.0,57.6254,57.6254,57.5014,57.5014,10000.0
2007-08-14 09:30:00,79.24,79.24,78.83,78.98,101700.0,57.8004,57.8004,57.5014,57.6108,101700.0
2007-08-14 10:00:00,78.93,78.94,78.39,78.47,73300.0,57.5743,57.5816,57.1804,57.2388,73300.0
2007-08-14 10:30:00,78.43,78.55,78.15,78.22,38200.0,57.2096,57.2971,57.0053,57.0564,38200.0
2007-08-14 11:00:00,78.21,78.21,77.86,78.07,31300.0,57.0491,57.0491,56.7938,56.947,31300.0
2007-08-14 11:30:00,78.11,78.61,78.0,78.51,30000.0,56.9762,57.3409,56.8959,57.2679,30000.0
2007-08-14 12:00:00,78.52,78.54,78.32,78.35,8400.0,57.2752,57.2898,57.1294,57.1512,8400.0
2007-08-14 12:30:00,78.38,78.45,78.28,78.41,9500.0,57.1731,57.2242,57.1002,57.195,9500.0
2007-08-14 13:00:00,78.41,78.42,78.17,78.17,3900.0,57.195,57.2023,57.0199,57.0199,3900.0
2007-08-14 13:30:00,78.21,78.43,77.93,78.07,13700.0,57.0491,57.2096,56.8449,56.947,13700.0
2007-08-14 14:00:00,77.92,78.09,77.8,78.02,20800.0,56.8376,56.9616,56.75,56.9105,20800.0
2007-08-14 14:30:00,77.85,77.9,77.7,77.87,17000.0,56.7865,56.823,56.6771,56.8011,17000.0
2007-08-14 15:00:00,77.93,78.24,77.82,78.02,28800.0,56.8449,57.071,56.7646,56.9105,28800.0
2007-08-14 15:30:00,77.92,77.92,77.57,77.57,71700.0,56.8376,56.8376,56.5823,56.5823,71700.0
2007-08-14 16:00:00,77.5,77.57,77.5,77.55,600.0,56.5312,56.5823,56.5312,56.5677,600.0
2007-08-15 09:30:00,77.58,78.12,77.17,77.8,87600.0,56.5896,56.9835,56.2905,56.75,87600.0
2007-08-15 10:00:00,77.88,78.35,77.55,78.31,114600.0,56.8084,57.1512,56.5677,57.1221,114600.0
2007-08-15 10:30:00,78.29,78.29,77.8,77.87,86700.0,57.1075,57.1075,56.75,56.8011,86700.0
2007-08-15 11:00:00,77.94,78.07,77.84,78.07,49200.0,56.8522,56.947,56.7792,56.947,49200.0
2007-08-15 11:30:00,77.99,77.99,77.46,77.5,31500.0,56.8886,56.8886,56.502,56.5312,31500.0
2007-08-15 12:00:00,77.57,77.77,77.52,77.64,20600.0,56.5823,56.7282,56.5458,56.6333,20600.0
2007-08-15 12:30:00,77.62,77.84,77.54,77.73,27900.0,56.6187,56.7792,56.5604,56.699,27900.0
2007-08-15 13:00:00,77.68,77.91,77.59,77.88,24300.0,56.6625,56.8303,56.5969,56.8084,24300.0
2007-08-15 13:30:00,77.87,78.25,77.87,78.06,29100.0,56.8011,57.0783,56.8011,56.9397,29100.0
2007-08-15 14:00:00,78.01,78.09,77.64,77.65,59000.0,56.9032,56.9616,56.6333,56.6406,59000.0
2007-08-15 14:30:00,77.69,77.71,77.23,77.23,64500.0,56.6698,56.6844,56.3343,56.3343,64500.0
2007-08-15 15:00:00,77.28,77.39,76.83,76.91,98500.0,56.3707,56.451,56.0425,56.1008,98500.0
2007-08-15 15:30:00,76.79,76.9,76.25,76.31,71300.0,56.0133,56.0936,55.6194,55.6632,71300.0
2007-08-15 16:00:00,76.41,76.44,76.41,76.44,5900.0,55.7361,55.758,55.7361,55.758,5900.0
2007-08-16 09:30:00,75.96,76.25,75.69,75.71,157800.0,55.4079,55.6194,55.2109,55.2255,157800.0
2007-08-16 10:00:00,75.72,75.75,75.23,75.23,55600.0,55.2328,55.2547,54.8754,54.8754,55600.0
2007-08-16 10:30:00,75.18,75.75,75.18,75.58,27500.0,54.8389,55.2547,54.8389,55.1307,27500.0
2007-08-16 11:00:00,75.57,76.01,75.46,75.58,169100.0,55.1234,55.4444,55.0432,55.1307,169100.0
2007-08-16 11:30:00,75.61,75.63,75.17,75.33,60300.0,55.1526,55.1672,54.8316,54.9483,60300.0
2007-08-16 12:00:00,75.24,75.24,74.59,74.94,48400.0,54.8827,54.8827,54.4086,54.6639,48400.0
2007-08-16 12:30:00,75.01,75.04,74.38,74.39,34300.0,54.7149,54.7368,54.2554,54.2627,34300.0
2007-08-16 13:00:00,74.31,75.17,74.31,74.89,31900.0,54.2043,54.8316,54.2043,54.6274,31900.0
2007-08-16 13:30:00,74.97,75.55,74.93,75.41,28600.0,54.6857,55.1088,54.6566,55.0067,28600.0
2007-08-16 14:00:00,75.43,76.21,75.24,75.77,39200.0,55.0213,55.5902,54.8827,55.2693,39200.0
2007-08-16 14:30:00,75.73,75.87,75.28,75.6,35400.0,55.2401,55.3422,54.9119,55.1453,35400.0
2007-08-16 15:00:00,75.61,75.62,74.74,75.58,39300.0,55.1526,55.1599,54.518,55.1307,39300.0
2007-08-16 15:30:00,75.56,76.76,75.56,76.76,45000.0,55.1161,55.9914,55.1161,55.9914,45000.0
2007-08-16 16:00:00,76.71,77.0,76.61,77.0,1000.0,55.955,56.1665,55.882,56.1665,1000.0
2007-08-17 09:30:00,78.91,79.02,77.93,78.02,86400.0,57.5597,57.64,56.8449,56.9105,86400.0
2007-08-17 10:00:00,78.01,78.35,77.71,77.75,8200.0,56.9032,57.1512,56.6844,56.7136,8200.0
2007-08-17 10:30:00,77.66,78.71,77.13,77.49,51800.0,56.6479,57.4138,56.2613,56.5239,51800.0
2007-08-17 11:00:00,77.48,77.69,77.28,77.53,18900.0,56.5166,56.6698,56.3707,56.5531,18900.0
2007-08-17 11:30:00,77.53,77.93,77.0,77.61,73000.0,56.5531,56.8449,56.1665,56.6115,73000.0
2007-08-17 12:00:00,77.65,77.85,77.51,77.72,41100.0,56.6406,56.7865,56.5385,56.6917,41100.0
2007-08-17 12:30:00,77.8,77.85,77.68,77.82,29600.0,56.75,56.7865,56.6625,56.7646,29600.0
2007-08-17 13:00:00,77.92,78.26,77.89,78.13,15500.0,56.8376,57.0856,56.8157,56.9908,15500.0
2007-08-17 13:30:00,78.07,78.2,77.92,77.94,22500.0,56.947,57.0418,56.8376,56.8522,22500.0
2007-08-17 14:00:00,77.96,77.97,77.77,77.97,30500.0,56.8668,56.8741,56.7282,56.8741,30500.0
2007-08-17 14:30:00,77.91,78.06,77.85,78.03,25400.0,56.8303,56.9397,56.7865,56.9178,25400.0
2007-08-17 15:00:00,78.03,78.5,78.01,78.26,19700.0,56.9178,57.2607,56.9032,57.0856,19700.0
2007-08-17 15:30:00,78.35,78.58,78.27,78.36,42600.0,57.1512,57.319,57.0929,57.1585,42600.0
2007-08-17 16:00:00,78.29,78.41,78.29,78.4,32800.0,57.1075,57.195,57.1075,57.1877,32800.0
2007-08-20 09:30:00,78.62,78.71,78.25,78.4,103000.0,57.3482,57.4138,57.0783,57.1877,103000.0
2007-08-20 10:00:00,78.4,78.6,78.28,78.42,85700.0,57.1877,57.3336,57.1002,57.2023,85700.0
2007-08-20 10:30:00,78.34,78.48,78.21,78.42,39300.0,57.1439,57.2461,57.0491,57.2023,39300.0
2007-08-20 11:00:00,78.48,78.48,78.23,78.32,61300.0,57.2461,57.2461,57.0637,57.1294,61300.0
2007-08-20 11:30:00,78.31,78.42,77.97,78.0,52200.0,57.1221,57.2023,56.8741,56.8959,52200.0
2007-08-20 12:00:00,77.97,78.09,77.75,77.95,101900.0,56.8741,56.9616,56.7136,56.8595,101900.0
2007-08-20 12:30:00,77.94,78.01,77.74,77.77,69800.0,56.8522,56.9032,56.7063,56.7282,69800.0
2007-08-20 13:00:00,77.76,77.91,77.65,77.75,113500.0,56.7209,56.8303,56.6406,56.7136,113500.0
2007-08-20 13:30:00,77.73,78.0,77.65,77.8,55500.0,56.699,56.8959,56.6406,56.75,55500.0
2007-08-20 14:00:00,77.69,77.97,77.67,77.97,71300.0,56.6698,56.8741,56.6552,56.8741,71300.0
2007-08-20 14:30:00,77.92,78.27,77.9,78.21,39100.0,56.8376,57.0929,56.823,57.0491,39100.0
2007-08-20 15:00:00,78.27,78.78,78.27,78.67,63500.0,57.0929,57.4649,57.0929,57.3847,63500.0
2007-08-20 15:30:00,78.62,78.62,78.34,78.41,45300.0,57.3482,57.3482,57.1439,57.195,45300.0
2007-08-20 16:00:00,78.45,78.45,78.45,78.45,900.0,57.2242,57.2242,57.2242,57.2242,900.0
2007-08-21 09:30:00,78.41,78.64,78.1,78.5,48300.0,57.195,57.3628,56.9689,57.2607,48300.0
2007-08-21 10:00:00,78.57,78.58,78.14,78.35,79500.0,57.3117,57.319,56.9981,57.1512,79500.0
2007-08-21 10:30:00,78.37,78.52,78.32,78.48,41500.0,57.1658,57.2752,57.1294,57.2461,41500.0
2007-08-21 11:00:00,78.46,78.58,78.32,78.53,64500.0,57.2315,57.319,57.1294,57.2825,64500.0
2007-08-21 11:30:00,78.59,78.91,78.59,78.84,49400.0,57.3263,57.5597,57.3263,57.5087,49400.0
2007-08-21 12:00:00,78.85,79.0,78.74,78.9,12800.0,57.516,57.6254,57.4357,57.5524,12800.0
2007-08-21 12:30:00,78.89,78.89,78.59,78.63,41300.0,57.5451,57.5451,57.3263,57.3555,41300.0
2007-08-21 13:00:00,78.7,78.82,78.59,78.73,20700.0,57.4065,57.4941,57.3263,57.4284,20700.0
2007-08-21 13:30:00,78.78,78.84,78.63,78.64,9700.0,57.4649,57.5087,57.3555,57.3628,9700.0
2007-08-21 14:00:00,78.65,78.75,78.57,78.64,25400.0,57.3701,57.443,57.3117,57.3628,25400.0
2007-08-21 14:30:00,78.64,78.66,78.37,78.53,100600.0,57.3628,57.3774,57.1658,57.2825,100600.0
2007-08-21 15:00:00,78.55,78.64,78.45,78.6,49900.0,57.2971,57.3628,57.2242,57.3336,49900.0
2007-08-21 15:30:00,78.61,78.76,78.52,78.63,67700.0,57.3409,57.4503,57.2752,57.3555,67700.0
2007-08-21 16:00:00,78.58,78.6,78.58,78.6,8300.0,57.319,57.3336,57.319,57.3336,8300.0
2007-08-22 09:30:00,79.21,79.5,79.21,79.4,73100.0,57.7786,57.9901,57.7786,57.9171,73100.0
2007-08-22 10:00:00,79.32,79.45,79.26,79.35,24300.0,57.8588,57.9536,57.815,57.8807,24300.0
2007-08-22 10:30:00,79.29,79.49,79.29,79.37,21400.0,57.8369,57.9828,57.8369,57.8953,21400.0
2007-08-22 11:00:00,79.31,79.33,79.1,79.19,12200.0,57.8515,57.8661,57.6983,57.764,12200.0
2007-08-22 11:30:00,79.17,79.35,79.17,79.25,18900.0,57.7494,57.8807,57.7494,57.8077,18900.0
2007-08-22 12:00:00,79.25,79.42,79.14,79.16,26400.0,57.8077,57.9317,57.7275,57.7421,26400.0
2007-08-22 12:30:00,79.13,79.14,78.89,79.07,78100.0,57.7202,57.7275,57.5451,57.6764,78100.0
2007-08-22 13:00:00,79.1,79.1,78.88,79.04,40700.0,57.6983,57.6983,57.5378,57.6545,40700.0
2007-08-22 13:30:00,79.05,79.32,79.03,79.3,35100.0,57.6618,57.8588,57.6473,57.8442,35100.0
2007-08-22 14:00:00,79.3,79.3,79.02,79.03,32300.0,57.8442,57.8442,57.64,57.6473,32300.0
2007-08-22 14:30:00,79.02,79.25,78.97,79.23,78400.0,57.64,57.8077,57.6035,57.7931,78400.0
2007-08-22 15:00:00,79.2,79.45,79.14,79.38,26200.0,57.7713,57.9536,57.7275,57.9026,26200.0
2007-08-22 15:30:00,79.39,79.62,79.39,79.5,92100.0,57.9098,58.0776,57.9098,57.9901,92100.0
2007-08-22 16:00:00,79.6,79.6,79.6,79.6,200.0,58.063,58.063,58.063,58.063,200.0
2007-08-23 09:30:00,79.96,80.04,79.52,79.62,88900.0,58.3256,58.384,58.0047,58.0776,88900.0
2007-08-23 10:00:00,79.63,79.71,79.45,79.54,93900.0,58.0849,58.1433,57.9536,58.0193,93900.0
2007-08-23 10:30:00,79.51,79.74,79.51,79.69,21900.0,57.9974,58.1652,57.9974,58.1287,21900.0
2007-08-23 11:00:00,79.65,79.65,79.39,79.41,19100.0,58.0995,58.0995,57.9098,57.9244,19100.0
2007-08-23 11:30:00,79.38,79.43,79.1,79.1,166200.0,57.9026,57.939,57.6983,57.6983,166200.0
2007-08-23 12:00:00,79.18,79.32,79.15,79.23,11000.0,57.7567,57.8588,57.7348,57.7931,11000.0
2007-08-23 12:30:00,79.23,79.35,79.0,79.06,46700.0,57.7931,57.8807,57.6254,57.6691,46700.0
2007-08-23 13:00:00,79.07,79.21,79.02,79.08,35000.0,57.6764,57.7786,57.64,57.6837,35000.0
2007-08-23 13:30:00,79.11,79.37,79.11,79.37,27100.0,57.7056,57.8953,57.7056,57.8953,27100.0
2007-08-23 14:00:00,79.41,79.53,79.32,79.43,24200.0,57.9244,58.012,57.8588,57.939,24200.0
2007-08-23 14:30:00,79.43,79.48,79.15,79.26,45500.0,57.939,57.9755,57.7348,57.815,45500.0
2007-08-23 15:00:00,79.26,79.58,79.14,79.45,161000.0,57.815,58.0484,57.7275,57.9536,161000.0
2007-08-23 15:30:00,79.44,79.53,79.24,79.5,87200.0,57.9463,58.012,57.8004,57.9901,87200.0
2007-08-23 16:00:00,79.47,79.47,79.47,79.47,300.0,57.9682,57.9682,57.9682,57.9682,300.0
2007-08-24 09:30:00,79.42,79.59,79.4,79.48,53800.0,57.9317,58.0557,57.9171,57.9755,53800.0
2007-08-24 10:00:00,79.48,79.84,79.48,79.62,103800.0,57.9755,58.2381,57.9755,58.0776,103800.0
2007-08-24 10:30:00,79.6,79.67,79.45,79.54,43800.0,58.063,58.1141,57.9536,58.0193,43800.0
2007-08-24 11:00:00,79.54,79.64,79.51,79.58,78300.0,58.0193,58.0922,57.9974,58.0484,78300.0
2007-08-24 11:30:00,79.6,79.69,79.51,79.68,45400.0,58.063,58.1287,57.9974,58.1214,45400.0
2007-08-24 12:00:00,79.69,79.96,79.61,79.86,87900.0,58.1287,58.3256,58.0703,58.2527,87900.0
2007-08-24 12:30:00,79.85,79.91,79.83,79.87,41900.0,58.2454,58.2892,58.2308,58.26,41900.0
2007-08-24 13:00:00,79.87,79.99,79.84,79.93,28500.0,58.26,58.3475,58.2381,58.3037,28500.0
2007-08-24 13:30:00,79.93,79.97,79.85,79.95,36800.0,58.3037,58.3329,58.2454,58.3183,36800.0
2007-08-24 14:00:00,79.94,80.09,79.94,80.01,39400.0,58.311,58.4205,58.311,58.3621,39400.0
2007-08-24 14:30:00,80.01,80.23,79.97,80.23,54500.0,58.3621,58.5226,58.3329,58.5226,54500.0
2007-08-24 15:00:00,80.23,80.23,80.04,80.16,47800.0,58.5226,58.5226,58.384,58.4715,47800.0
2007-08-24 15:30:00,80.21,80.42,80.21,80.4,27300.0,58.508,58.6612,58.508,58.6466,27300.0
2007-08-24 16:00:00,80.4,80.42,80.4,80.42,500.0,58.6466,58.6612,58.6466,58.6612,500.0
2007-08-27 09:30:00,80.28,80.28,80.01,80.13,11700.0,58.559,58.559,58.3621,58.4496,11700.0
2007-08-27 10:00:00,80.15,80.25,79.91,79.98,40200.0,58.4642,58.5372,58.2892,58.3402,40200.0
2007-08-27 10:30:00,79.93,79.98,79.88,79.91,15600.0,58.3037,58.3402,58.2673,58.2892,15600.0
2007-08-27 11:00:00,79.9,79.9,79.71,79.85,7300.0,58.2819,58.2819,58.1433,58.2454,7300.0
2007-08-27 11:30:00,79.82,79.92,79.8,79.91,12900.0,58.2235,58.2964,58.2089,58.2892,12900.0
2007-08-27 12:00:00,79.89,79.95,79.79,79.92,12300.0,58.2746,58.3183,58.2016,58.2964,12300.0
2007-08-27 12:30:00,79.9,80.02,79.87,79.87,23100.0,58.2819,58.3694,58.26,58.26,23100.0
2007-08-27 13:00:00,79.9,80.41,79.9,79.99,71800.0,58.2819,58.6539,58.2819,58.3475,71800.0
2007-08-27 13:30:00,79.99,80.0,79.81,79.85,13900.0,58.3475,58.3548,58.2162,58.2454,13900.0
2007-08-27 14:00:00,79.9,80.02,79.88,80.02,11000.0,58.2819,58.3694,58.2673,58.3694,11000.0
2007-08-27 14:30:00,80.02,80.14,79.89,79.94,57700.0,58.3694,58.4569,58.2746,58.311,57700.0
2007-08-27 15:00:00,79.9,79.98,79.85,79.93,17800.0,58.2819,58.3402,58.2454,58.3037,17800.0
2007-08-27 15:30:00,79.9,79.99,79.68,79.75,32500.0,58.2819,58.3475,58.1214,58.1724,32500.0
2007-08-27 16:00:00,79.65,79.65,79.65,79.65,100.0,58.0995,58.0995,58.0995,58.0995,100.0
2007-08-28 09:30:00,79.34,79.34,79.0,79.03,20600.0,57.8734,57.8734,57.6254,57.6473,20600.0
2007-08-28 10:00:00,79.08,79.15,78.93,79.02,18900.0,57.6837,57.7348,57.5743,57.64,18900.0
2007-08-28 10:30:00,79.02,79.06,78.82,78.9,25900.0,57.64,57.6691,57.4941,57.5524,25900.0
2007-08-28 11:00:00,78.88,78.9,78.71,78.79,18500.0,57.5378,57.5524,57.4138,57.4722,18500.0
2007-08-28 11:30:00,78.84,78.84,78.59,78.61,9400.0,57.5087,57.5087,57.3263,57.3409,9400.0
2007-08-28 12:00:00,78.66,78.73,78.66,78.7,4200.0,57.3774,57.4284,57.3774,57.4065,4200.0
2007-08-28 12:30:00,78.77,78.83,78.74,78.8,9200.0,57.4576,57.5014,57.4357,57.4795,9200.0
2007-08-28 13:00:00,78.76,78.77,78.65,78.73,26500.0,57.4503,57.4576,57.3701,57.4284,26500.0
2007-08-28 13:30:00,78.73,78.84,78.7,78.81,7500.0,57.4284,57.5087,57.4065,57.4868,7500.0
2007-08-28 14:00:00,78.84,78.84,78.57,78.72,49900.0,57.5087,57.5087,57.3117,57.4211,49900.0
2007-08-28 14:30:00,78.65,78.7,78.38,78.43,14600.0,57.3701,57.4065,57.1731,57.2096,14600.0
2007-08-28 15:00:00,78.45,78.49,78.21,78.25,12100.0,57.2242,57.2534,57.0491,57.0783,12100.0
2007-08-28 15:30:00,78.24,78.25,77.84,77.97,39500.0,57.071,57.0783,56.7792,56.8741,39500.0
2007-08-28 16:00:00,77.94,77.96,77.94,77.96,300.0,56.8522,56.8668,56.8522,56.8668,300.0
2007-08-29 09:30:00,78.34,78.55,78.27,78.29,41800.0,57.1439,57.2971,57.0929,57.1075,41800.0
2007-08-29 10:00:00,78.27,78.36,78.14,78.23,25800.0,57.0929,57.1585,56.9981,57.0637,25800.0
2007-08-29 10:30:00,78.32,78.57,78.2,78.55,29600.0,57.1294,57.3117,57.0418,57.2971,29600.0
2007-08-29 11:00:00,78.55,78.73,78.54,78.6,32800.0,57.2971,57.4284,57.2898,57.3336,32800.0
2007-08-29 11:30:00,78.59,78.88,78.58,78.82,35000.0,57.3263,57.5378,57.319,57.4941,35000.0
2007-08-29 12:00:00,78.8,78.8,78.7,78.7,4900.0,57.4795,57.4795,57.4065,57.4065,4900.0
2007-08-29 12:30:00,78.68,78.74,78.57,78.57,10700.0,57.3919,57.4357,57.3117,57.3117,10700.0
2007-08-29 13:00:00,78.6,78.66,78.4,78.44,12800.0,57.3336,57.3774,57.1877,57.2169,12800.0
2007-08-29 13:30:00,78.45,78.58,78.43,78.55,21900.0,57.2242,57.319,57.2096,57.2971,21900.0
2007-08-29 14:00:00,78.58,78.83,78.58,78.77,14600.0,57.319,57.5014,57.319,57.4576,14600.0
2007-08-29 14:30:00,78.8,79.03,78.8,78.89,54700.0,57.4795,57.6473,57.4795,57.5451,54700.0
2007-08-29 15:00:00,78.92,79.29,78.92,79.28,31100.0,57.567,57.8369,57.567,57.8296,31100.0
2007-08-29 15:30:00,79.34,79.6,79.3,79.55,40600.0,57.8734,58.063,57.8442,58.0266,40600.0
2007-08-29 16:00:00,79.58,79.59,79.52,79.52,3900.0,58.0484,58.0557,58.0047,58.0047,3900.0
2007-08-30 09:30:00,78.96,79.38,78.87,79.25,9800.0,57.5962,57.9026,57.5305,57.8077,9800.0
2007-08-30 10:00:00,79.29,79.48,79.16,79.45,49100.0,57.8369,57.9755,57.7421,57.9536,49100.0
2007-08-30 10:30:00,79.44,79.47,79.3,79.41,33200.0,57.9463,57.9682,57.8442,57.9244,33200.0
2007-08-30 11:00:00,79.44,79.85,79.44,79.76,19100.0,57.9463,58.2454,57.9463,58.1797,19100.0
2007-08-30 11:30:00,79.75,79.82,79.67,79.71,9400.0,58.1724,58.2235,58.1141,58.1433,9400.0
2007-08-30 12:00:00,79.65,79.65,79.21,79.41,46300.0,58.0995,58.0995,57.7786,57.9244,46300.0
2007-08-30 12:30:00,79.42,79.73,79.39,79.72,23400.0,57.9317,58.1579,57.9098,58.1506,23400.0
2007-08-30 13:00:00,79.68,79.77,79.49,79.52,16400.0,58.1214,58.187,57.9828,58.0047,16400.0
2007-08-30 13:30:00,79.48,79.5,79.33,79.49,26600.0,57.9755,57.9901,57.8661,57.9828,26600.0
2007-08-30 14:00:00,79.58,79.6,79.35,79.35,17300.0,58.0484,58.063,57.8807,57.8807,17300.0
2007-08-30 14:30:00,79.25,79.33,79.0,79.1,28900.0,57.8077,57.8661,57.6254,57.6983,28900.0
2007-08-30 15:00:00,79.1,79.49,79.1,79.39,215100.0,57.6983,57.9828,57.6983,57.9098,215100.0
2007-08-30 15:30:00,79.37,79.44,79.16,79.3,61300.0,57.8953,57.9463,57.7421,57.8442,61300.0
2007-08-30 16:00:00,79.3,79.34,79.3,79.34,500.0,57.8442,57.8734,57.8442,57.8734,500.0
2007-08-31 09:30:00,80.14,80.24,80.07,80.14,94300.0,58.4569,58.5299,58.4059,58.4569,94300.0
2007-08-31 10:00:00,80.23,80.36,79.8,80.02,187900.0,58.5226,58.6174,58.2089,58.3694,187900.0
2007-08-31 10:30:00,80.02,80.16,79.98,79.99,35100.0,58.3694,58.4715,58.3402,58.3475,35100.0
2007-08-31 11:00:00,79.98,80.06,79.72,79.84,35400.0,58.3402,58.3986,58.1506,58.2381,35400.0
2007-08-31 11:30:00,79.88,80.23,79.88,80.18,9400.0,58.2673,58.5226,58.2673,58.4861,9400.0
2007-08-31 12:00:00,80.18,80.31,80.07,80.27,12800.0,58.4861,58.5809,58.4059,58.5518,12800.0
2007-08-31 12:30:00,80.29,80.51,80.29,80.42,19500.0,58.5663,58.7268,58.5663,58.6612,19500.0
2007-08-31 13:00:00,80.39,80.42,80.3,80.34,15400.0,58.6393,58.6612,58.5736,58.6028,15400.0
2007-08-31 13:30:00,80.34,80.35,80.16,80.29,7900.0,58.6028,58.6101,58.4715,58.5663,7900.0
2007-08-31 14:00:00,80.32,80.39,80.22,80.25,8200.0,58.5882,58.6393,58.5153,58.5372,8200.0
2007-08-31 14:30:00,80.24,80.37,80.2,80.23,15800.0,58.5299,58.6247,58.5007,58.5226,15800.0
2007-08-31 15:00:00,80.31,80.47,80.31,80.4,7300.0,58.5809,58.6976,58.5809,58.6466,7300.0
2007-08-31 15:30:00,80.42,80.61,80.09,80.1,26300.0,58.6612,58.7998,58.4205,58.4277,26300.0
2007-08-31 16:00:00,80.02,80.19,80.02,80.19,200.0,58.3694,58.4934,58.3694,58.4934,200.0
2007-09-04 09:30:00,80.03,80.52,80.03,80.45,50400.0,58.3767,58.7341,58.3767,58.683,50400.0
2007-09-04 10:00:00,80.47,80.67,80.47,80.59,41300.0,58.6976,58.8435,58.6976,58.7852,41300.0
2007-09-04 10:30:00,80.59,80.82,80.58,80.74,57300.0,58.7852,58.9529,58.7779,58.8946,57300.0
2007-09-04 11:00:00,80.71,80.87,80.68,80.77,42000.0,58.8727,58.9894,58.8508,58.9165,42000.0
2007-09-04 11:30:00,80.78,80.84,80.73,80.77,22100.0,58.9238,58.9675,58.8873,58.9165,22100.0
2007-09-04 12:00:00,80.8,80.81,80.72,80.78,13900.0,58.9384,58.9456,58.88,58.9238,13900.0
2007-09-04 12:30:00,80.81,80.87,80.78,80.78,5900.0,58.9456,58.9894,58.9238,58.9238,5900.0
2007-09-04 13:00:00,80.76,81.0,80.76,80.9,11900.0,58.9092,59.0842,58.9092,59.0113,11900.0
2007-09-04 13:30:00,80.94,81.0,80.86,80.97,13800.0,59.0405,59.0842,58.9821,59.0624,13800.0
2007-09-04 14:00:00,80.95,81.07,80.88,81.04,21900.0,59.0478,59.1353,58.9967,59.1134,21900.0
2007-09-04 14:30:00,81.05,81.2,81.04,81.18,15700.0,59.1207,59.2301,59.1134,59.2155,15700.0
2007-09-04 15:00:00,81.2,81.4,81.15,81.4,18700.0,59.2301,59.376,59.1937,59.376,18700.0
2007-09-04 15:30:00,81.42,81.47,81.03,81.04,37100.0,59.3906,59.4271,59.1061,59.1134,37100.0
2007-09-04 16:00:00,81.04,81.07,80.93,80.93,700.0,59.1134,59.1353,59.0332,59.0332,700.0
2007-09-05 09:30:00,80.55,80.61,80.37,80.37,50500.0,58.756,58.7998,58.6247,58.6247,50500.0
2007-09-05 10:00:00,80.38,80.39,80.02,80.2,23000.0,58.632,58.6393,58.3694,58.5007,23000.0
2007-09-05 10:30:00,80.22,80.36,80.15,80.27,5800.0,58.5153,58.6174,58.4642,58.5518,5800.0
2007-09-05 11:00:00,80.21,80.25,80.09,80.13,14100.0,58.508,58.5372,58.4205,58.4496,14100.0
2007-09-05 11:30:00,80.11,80.16,80.0,80.16,24900.0,58.435,58.4715,58.3548,58.4715,24900.0
2007-09-05 12:00:00,80.17,80.36,80.14,80.32,14800.0,58.4788,58.6174,58.4569,58.5882,14800.0
2007-09-05 12:30:00,80.32,80.35,80.2,80.35,8300.0,58.5882,58.6101,58.5007,58.6101,8300.0
2007-09-05 13:00:00,80.36,80.42,80.24,80.24,20700.0,58.6174,58.6612,58.5299,58.5299,20700.0
2007-09-05 13:30:00,80.23,80.28,80.11,80.21,10400.0,58.5226,58.559,58.435,58.508,10400.0
2007-09-05 14:00:00,80.23,80.33,79.92,79.94,22000.0,58.5226,58.5955,58.2964,58.311,22000.0
2007-09-05 14:30:00,79.97,80.12,79.89,80.12,36700.0,58.3329,58.4423,58.2746,58.4423,36700.0
2007-09-05 15:00:00,80.11,80.28,80.09,80.19,37500.0,58.435,58.559,58.4205,58.4934,37500.0
2007-09-05 15:30:00,80.19,80.38,80.04,80.2,44700.0,58.4934,58.632,58.384,58.5007,44700.0
2007-09-05 16:00:00,80.18,80.23,80.17,80.23,1600.0,58.4861,58.5226,58.4788,58.5226,1600.0
2007-09-06 09:30:00,80.47,80.54,80.19,80.24,36500.0,58.6976,58.7487,58.4934,58.5299,36500.0
2007-09-06 10:00:00,80.25,80.28,79.95,80.08,42200.0,58.5372,58.559,58.3183,58.4132,42200.0
2007-09-06 10:30:00,80.05,80.34,80.05,80.3,43500.0,58.3913,58.6028,58.3913,58.5736,43500.0
2007-09-06 11:00:00,80.26,80.47,80.15,80.41,27300.0,58.5445,58.6976,58.4642,58.6539,27300.0
2007-09-06 11:30:00,80.46,80.61,80.46,80.54,45000.0,58.6903,58.7998,58.6903,58.7487,45000.0
2007-09-06 12:00:00,80.52,80.75,80.43,80.66,30800.0,58.7341,58.9019,58.6685,58.8362,30800.0
2007-09-06 12:30:00,80.65,80.65,80.41,80.56,30600.0,58.8289,58.8289,58.6539,58.7633,30600.0
2007-09-06 13:00:00,80.55,80.56,80.29,80.38,23400.0,58.756,58.7633,58.5663,58.632,23400.0
2007-09-06 13:30:00,80.35,80.47,80.31,80.47,24700.0,58.6101,58.6976,58.5809,58.6976,24700.0
2007-09-06 14:00:00,80.45,80.54,80.35,80.44,22600.0,58.683,58.7487,58.6101,58.6758,22600.0
2007-09-06 14:30:00,80.44,80.53,80.4,80.51,27000.0,58.6758,58.7414,58.6466,58.7268,27000.0
2007-09-06 15:00:00,80.55,80.63,80.42,80.47,65600.0,58.756,58.8143,58.6612,58.6976,65600.0
2007-09-06 15:30:00,80.47,80.58,80.42,80.51,71800.0,58.6976,58.7779,58.6612,58.7268,71800.0
2007-09-06 16:00:00,80.51,80.51,80.51,80.51,0.0,58.7268,58.7268,58.7268,58.7268,0.0
2007-09-07 09:30:00,79.49,79.71,79.35,79.58,387200.0,57.9828,58.1433,57.8807,58.0484,387200.0
2007-09-07 10:00:00,79.6,79.76,79.5,79.61,251700.0,58.063,58.1797,57.9901,58.0703,251700.0
2007-09-07 10:30:00,79.61,79.61,79.26,79.29,302000.0,58.0703,58.0703,57.815,57.8369,302000.0
2007-09-07 11:00:00,79.3,79.35,79.13,79.13,246700.0,57.8442,57.8807,57.7202,57.7202,246700.0
2007-09-07 11:30:00,79.13,79.55,79.13,79.54,69800.0,57.7202,58.0266,57.7202,58.0193,69800.0
2007-09-07 12:00:00,79.54,79.57,79.36,79.57,90500.0,58.0193,58.0411,57.888,58.0411,90500.0
2007-09-07 12:30:00,79.59,79.64,79.46,79.55,52400.0,58.0557,58.0922,57.9609,58.0266,52400.0
2007-09-07 13:00:00,79.56,79.76,79.54,79.61,58100.0,58.0339,58.1797,58.0193,58.0703,58100.0
2007-09-07 13:30:00,79.67,79.67,79.35,79.4,28500.0,58.1141,58.1141,57.8807,57.9171,28500.0
2007-09-07 14:00:00,79.39,79.5,79.32,79.39,76000.0,57.9098,57.9901,57.8588,57.9098,76000.0
2007-09-07 14:30:00,79.39,79.44,79.08,79.09,61100.0,57.9098,57.9463,57.6837,57.691,61100.0
2007-09-07 15:00:00,79.08,79.34,78.99,79.05,78700.0,57.6837,57.8734,57.6181,57.6618,78700.0
2007-09-07 15:30:00,79.05,79.39,78.94,79.18,154200.0,57.6618,57.9098,57.5816,57.7567,154200.0
2007-09-07 16:00:00,79.29,79.3,79.23,79.29,37300.0,57.8369,57.8442,57.7931,57.8369,37300.0
2007-09-10 09:30:00,79.58,79.71,79.32,79.32,39500.0,58.0484,58.1433,57.8588,57.8588,39500.0
2007-09-10 10:00:00,79.33,79.34,79.05,79.05,50400.0,57.8661,57.8734,57.6618,57.6618,50400.0
2007-09-10 10:30:00,79.01,79.04,78.65,78.75,44800.0,57.6327,57.6545,57.3701,57.443,44800.0
2007-09-10 11:00:00,78.81,78.81,78.47,78.52,31100.0,57.4868,57.4868,57.2388,57.2752,31100.0
2007-09-10 11:30:00,78.51,78.68,78.4,78.65,35500.0,57.2679,57.3919,57.1877,57.3701,35500.0
2007-09-10 12:00:00,78.65,78.81,78.6,78.75,50400.0,57.3701,57.4868,57.3336,57.443,50400.0
2007-09-10 12:30:00,78.77,78.8,78.62,78.74,38700.0,57.4576,57.4795,57.3482,57.4357,38700.0
2007-09-10 13:00:00,78.73,78.94,78.66,78.93,35000.0,57.4284,57.5816,57.3774,57.5743,35000.0
2007-09-10 13:30:00,78.92,79.03,78.8,78.82,49600.0,57.567,57.6473,57.4795,57.4941,49600.0
2007-09-10 14:00:00,78.81,79.12,78.72,79.1,30800.0,57.4868,57.7129,57.4211,57.6983,30800.0
2007-09-10 14:30:00,79.1,79.22,79.05,79.18,55300.0,57.6983,57.7858,57.6618,57.7567,55300.0
2007-09-10 15:00:00,79.17,79.63,79.07,79.46,79300.0,57.7494,58.0849,57.6764,57.9609,79300.0
2007-09-10 15:30:00,79.44,79.52,79.08,79.1,74900.0,57.9463,58.0047,57.6837,57.6983,74900.0
2007-09-10 16:00:00,79.06,79.06,79.05,79.05,300.0,57.6691,57.6691,57.6618,57.6618,300.0
2007-09-11 09:30:00,79.46,79.68,79.38,79.65,17400.0,57.9609,58.1214,57.9026,58.0995,17400.0
2007-09-11 10:00:00,79.62,79.83,79.51,79.82,18900.0,58.0776,58.2308,57.9974,58.2235,18900.0
2007-09-11 10:30:00,79.81,79.85,79.74,79.76,18200.0,58.2162,58.2454,58.1652,58.1797,18200.0
2007-09-11 11:00:00,79.76,79.76,79.57,79.71,29900.0,58.1797,58.1797,58.0411,58.1433,29900.0
2007-09-11 11:30:00,79.76,79.76,79.57,79.58,28500.0,58.1797,58.1797,58.0411,58.0484,28500.0
2007-09-11 12:00:00,79.58,79.65,79.5,79.62,13800.0,58.0484,58.0995,57.9901,58.0776,13800.0
2007-09-11 12:30:00,79.6,79.77,79.59,79.7,18900.0,58.063,58.187,58.0557,58.136,18900.0
2007-09-11 13:00:00,79.7,79.72,79.59,79.7,9100.0,58.136,58.1506,58.0557,58.136,9100.0
2007-09-11 13:30:00,79.7,79.85,79.66,79.76,43600.0,58.136,58.2454,58.1068,58.1797,43600.0
2007-09-11 14:00:00,79.81,80.1,79.81,80.09,38100.0,58.2162,58.4277,58.2162,58.4205,38100.0
2007-09-11 14:30:00,80.15,80.15,79.94,80.0,18900.0,58.4642,58.4642,58.311,58.3548,18900.0
2007-09-11 15:00:00,79.99,80.2,79.95,80.13,79400.0,58.3475,58.5007,58.3183,58.4496,79400.0
2007-09-11 15:30:00,80.14,80.2,79.77,80.11,82200.0,58.4569,58.5007,58.187,58.435,82200.0
2007-09-11 16:00:00,80.14,80.14,80.14,80.14,200.0,58.4569,58.4569,58.4569,58.4569,200.0
2007-09-12 09:30:00,80.02,80.21,79.85,80.2,69700.0,58.3694,58.508,58.2454,58.5007,69700.0
2007-09-12 10:00:00,80.18,80.24,80.02,80.22,70100.0,58.4861,58.5299,58.3694,58.5153,70100.0
2007-09-12 10:30:00,80.22,80.39,80.19,80.2,119600.0,58.5153,58.6393,58.4934,58.5007,119600.0
2007-09-12 11:00:00,80.2,80.5,80.16,80.42,34300.0,58.5007,58.7195,58.4715,58.6612,34300.0
2007-09-12 11:30:00,80.42,80.47,80.33,80.36,37100.0,58.6612,58.6976,58.5955,58.6174,37100.0
2007-09-12 12:00:00,80.36,80.49,80.2,80.23,13200.0,58.6174,58.7122,58.5007,58.5226,13200.0
2007-09-12 12:30:00,80.2,80.34,80.16,80.28,23200.0,58.5007,58.6028,58.4715,58.559,23200.0
2007-09-12 13:00:00,80.27,80.27,80.09,80.19,12600.0,58.5518,58.5518,58.4205,58.4934,12600.0
2007-09-12 13:30:00,80.12,80.44,80.11,80.4,16200.0,58.4423,58.6758,58.435,58.6466,16200.0
2007-09-12 14:00:00,80.4,80.59,80.31,80.41,13900.0,58.6466,58.7852,58.5809,58.6539,13900.0
2007-09-12 14:30:00,80.44,80.48,80.36,80.48,13700.0,58.6758,58.7049,58.6174,58.7049,13700.0
2007-09-12 15:00:00,80.45,80.45,80.2,80.23,6100.0,58.683,58.683,58.5007,58.5226,6100.0
2007-09-12 15:30:00,80.15,80.32,80.1,80.18,20800.0,58.4642,58.5882,58.4277,58.4861,20800.0
2007-09-12 16:00:00,80.18,80.27,80.18,80.27,700.0,58.4861,58.5518,58.4861,58.5518,700.0
2007-09-13 09:30:00,80.73,80.73,80.43,80.49,42400.0,58.8873,58.8873,58.6685,58.7122,42400.0
2007-09-13 10:00:00,80.66,80.73,80.49,80.73,14800.0,58.8362,58.8873,58.7122,58.8873,14800.0
2007-09-13 10:30:00,80.66,80.81,80.66,80.8,12400.0,58.8362,58.9456,58.8362,58.9384,12400.0
2007-09-13 11:00:00,80.78,80.93,80.73,80.93,33200.0,58.9238,59.0332,58.8873,59.0332,33200.0
2007-09-13 11:30:00,80.91,80.91,80.79,80.89,45900.0,59.0186,59.0186,58.9311,59.004,45900.0
2007-09-13 12:00:00,80.89,80.93,80.76,80.85,11800.0,59.004,59.0332,58.9092,58.9748,11800.0
2007-09-13 12:30:00,80.88,80.89,80.83,80.84,7300.0,58.9967,59.004,58.9602,58.9675,7300.0
2007-09-13 13:00:00,80.9,81.12,80.88,81.06,22400.0,59.0113,59.1718,58.9967,59.128,22400.0
2007-09-13 13:30:00,81.04,81.07,80.95,80.95,10000.0,59.1134,59.1353,59.0478,59.0478,10000.0
2007-09-13 14:00:00,80.96,80.99,80.8,80.81,8200.0,59.0551,59.0769,58.9384,58.9456,8200.0
2007-09-13 14:30:00,80.8,80.97,80.8,80.92,15400.0,58.9384,59.0624,58.9384,59.0259,15400.0
2007-09-13 15:00:00,80.97,81.03,80.76,80.87,51700.0,59.0624,59.1061,58.9092,58.9894,51700.0
2007-09-13 15:30:00,80.89,80.93,80.62,80.77,16600.0,59.004,59.0332,58.8071,58.9165,16600.0
2007-09-13 16:00:00,80.77,80.77,80.77,80.77,0.0,58.9165,58.9165,58.9165,58.9165,0.0
2007-09-14 09:30:00,80.24,80.46,80.21,80.4,36700.0,58.5299,58.6903,58.508,58.6466,36700.0
2007-09-14 10:00:00,80.42,80.7,80.42,80.66,66500.0,58.6612,58.8654,58.6612,58.8362,66500.0
2007-09-14 10:30:00,80.64,80.78,80.64,80.65,20900.0,58.8216,58.9238,58.8216,58.8289,20900.0
2007-09-14 11:00:00,80.71,80.73,80.51,80.62,62800.0,58.8727,58.8873,58.7268,58.8071,62800.0
2007-09-14 11:30:00,80.62,80.79,80.57,80.73,110700.0,58.8071,58.9311,58.7706,58.8873,110700.0
2007-09-14 12:00:00,80.75,80.85,80.68,80.73,142600.0,58.9019,58.9748,58.8508,58.8873,142600.0
2007-09-14 12:30:00,80.74,80.76,80.62,80.68,40400.0,58.8946,58.9092,58.8071,58.8508,40400.0
2007-09-14 13:00:00,80.67,80.86,80.62,80.86,109700.0,58.8435,58.9821,58.8071,58.9821,109700.0
2007-09-14 13:30:00,80.82,80.91,80.75,80.91,31000.0,58.9529,59.0186,58.9019,59.0186,31000.0
2007-09-14 14:00:00,80.91,80.91,80.72,80.79,51400.0,59.0186,59.0186,58.88,58.9311,51400.0
2007-09-14 14:30:00,80.78,80.81,80.53,80.64,44300.0,58.9238,58.9456,58.7414,58.8216,44300.0
2007-09-14 15:00:00,80.65,80.81,80.63,80.79,37700.0,58.8289,58.9456,58.8143,58.9311,37700.0
2007-09-14 15:30:00,80.78,80.92,80.74,80.8,156500.0,58.9238,59.0259,58.8946,58.9384,156500.0
2007-09-14 16:00:00,80.88,80.88,80.88,80.88,100.0,58.9967,58.9967,58.9967,58.9967,100.0
2007-09-17 09:30:00,80.61,80.68,80.5,80.56,64700.0,58.7998,58.8508,58.7195,58.7633,64700.0
2007-09-17 10:00:00,80.59,80.71,80.54,80.54,47200.0,58.7852,58.8727,58.7487,58.7487,47200.0
2007-09-17 10:30:00,80.51,80.51,80.3,80.38,45100.0,58.7268,58.7268,58.5736,58.632,45100.0
2007-09-17 11:00:00,80.36,80.48,80.34,80.34,19400.0,58.6174,58.7049,58.6028,58.6028,19400.0
2007-09-17 11:30:00,80.27,80.34,80.21,80.26,15900.0,58.5518,58.6028,58.508,58.5445,15900.0
2007-09-17 12:00:00,80.24,80.34,80.19,80.34,14100.0,58.5299,58.6028,58.4934,58.6028,14100.0
2007-09-17 12:30:00,80.32,80.51,80.32,80.5,23400.0,58.5882,58.7268,58.5882,58.7195,23400.0
2007-09-17 13:00:00,80.52,80.55,80.47,80.49,12300.0,58.7341,58.756,58.6976,58.7122,12300.0
2007-09-17 13:30:00,80.46,80.5,80.4,80.4,6100.0,58.6903,58.7195,58.6466,58.6466,6100.0
2007-09-17 14:00:00,80.35,80.48,80.33,80.47,15900.0,58.6101,58.7049,58.5955,58.6976,15900.0
2007-09-17 14:30:00,80.48,80.56,80.46,80.48,22700.0,58.7049,58.7633,58.6903,58.7049,22700.0
2007-09-17 15:00:00,80.46,80.63,80.44,80.59,37100.0,58.6903,58.8143,58.6758,58.7852,37100.0
2007-09-17 15:30:00,80.48,80.49,80.39,80.45,65900.0,58.7049,58.7122,58.6393,58.683,65900.0
2007-09-17 16:00:00,80.45,80.45,80.45,80.45,0.0,58.683,58.683,58.683,58.683,0.0
2007-09-18 09:30:00,80.85,80.87,80.56,80.66,50100.0,58.9748,58.9894,58.7633,58.8362,50100.0
2007-09-18 10:00:00,80.66,80.84,80.65,80.82,32900.0,58.8362,58.9675,58.8289,58.9529,32900.0
2007-09-18 10:30:00,80.83,80.97,80.8,80.97,24700.0,58.9602,59.0624,58.9384,59.0624,24700.0
2007-09-18 11:00:00,80.88,81.13,80.88,81.01,21600.0,58.9967,59.1791,58.9967,59.0915,21600.0
2007-09-18 11:30:00,81.0,81.05,80.96,81.02,10200.0,59.0842,59.1207,59.0551,59.0988,10200.0
2007-09-18 12:00:00,81.01,81.04,80.91,80.94,10000.0,59.0915,59.1134,59.0186,59.0405,10000.0
2007-09-18 12:30:00,80.96,81.02,80.96,81.0,10500.0,59.0551,59.0988,59.0551,59.0842,10500.0
2007-09-18 13:00:00,80.98,80.98,80.86,80.95,15900.0,59.0697,59.0697,58.9821,59.0478,15900.0
2007-09-18 13:30:00,80.96,80.99,80.9,80.97,17800.0,59.0551,59.0769,59.0113,59.0624,17800.0
2007-09-18 14:00:00,80.97,82.03,80.8,81.7,135200.0,59.0624,59.8356,58.9384,59.5948,135200.0
2007-09-18 14:30:00,81.71,82.35,81.71,82.16,33000.0,59.6021,60.069,59.6021,59.9304,33000.0
2007-09-18 15:00:00,82.14,82.53,82.02,82.49,47800.0,59.9158,60.2003,59.8283,60.1711,47800.0
2007-09-18 15:30:00,82.54,82.77,82.5,82.64,85600.0,60.2076,60.3753,60.1784,60.2805,85600.0
2007-09-18 16:00:00,82.73,82.73,82.73,82.73,500.0,60.3462,60.3462,60.3462,60.3462,500.0
2007-09-19 09:30:00,83.3,83.55,83.3,83.48,13800.0,60.7619,60.9443,60.7619,60.8932,13800.0
2007-09-19 10:00:00,83.45,83.54,80.45,83.52,14200.0,60.8714,60.937,58.683,60.9224,14200.0
2007-09-19 10:30:00,83.47,83.62,83.41,83.61,53900.0,60.8859,60.9954,60.8422,60.9881,53900.0
2007-09-19 11:00:00,83.63,83.77,83.61,83.67,50200.0,61.0027,61.1048,60.9881,61.0318,50200.0
2007-09-19 11:30:00,83.67,83.73,83.39,83.5,16500.0,61.0318,61.0756,60.8276,60.9078,16500.0
2007-09-19 12:00:00,83.44,83.53,83.39,83.44,12500.0,60.8641,60.9297,60.8276,60.8641,12500.0
2007-09-19 12:30:00,83.44,83.48,83.32,83.43,32900.0,60.8641,60.8932,60.7765,60.8568,32900.0
2007-09-19 13:00:00,83.43,83.43,83.2,83.2,51800.0,60.8568,60.8568,60.689,60.689,51800.0
2007-09-19 13:30:00,83.21,83.37,83.18,83.32,24100.0,60.6963,60.813,60.6744,60.7765,24100.0
2007-09-19 14:00:00,83.25,83.3,82.91,83.03,65500.0,60.7255,60.7619,60.4775,60.565,65500.0
2007-09-19 14:30:00,83.03,83.28,83.01,83.25,47800.0,60.565,60.7474,60.5504,60.7255,47800.0
2007-09-19 15:00:00,83.22,83.45,83.2,83.34,56000.0,60.7036,60.8714,60.689,60.7911,56000.0
2007-09-19 15:30:00,83.34,83.35,83.07,83.23,24100.0,60.7911,60.7984,60.5942,60.7109,24100.0
2007-09-19 16:00:00,83.23,83.3,83.23,83.3,1900.0,60.7109,60.7619,60.7109,60.7619,1900.0
2007-09-20 09:30:00,83.26,83.26,82.91,83.08,17500.0,60.7328,60.7328,60.4775,60.6015,17500.0
2007-09-20 10:00:00,83.06,83.28,83.03,83.1,62400.0,60.5869,60.7474,60.565,60.6161,62400.0
2007-09-20 10:30:00,83.12,83.19,83.05,83.11,11900.0,60.6306,60.6817,60.5796,60.6233,11900.0
2007-09-20 11:00:00,83.11,83.19,83.06,83.07,87400.0,60.6233,60.6817,60.5869,60.5942,87400.0
2007-09-20 11:30:00,83.09,83.1,82.99,83.06,121000.0,60.6088,60.6161,60.5358,60.5869,121000.0
2007-09-20 12:00:00,83.11,83.21,83.04,83.04,25800.0,60.6233,60.6963,60.5723,60.5723,25800.0
2007-09-20 12:30:00,83.01,83.06,82.96,83.06,24700.0,60.5504,60.5869,60.5139,60.5869,24700.0
2007-09-20 13:00:00,83.04,83.09,82.91,82.92,32400.0,60.5723,60.6088,60.4775,60.4848,32400.0
2007-09-20 13:30:00,82.97,83.03,82.83,82.99,58900.0,60.5212,60.565,60.4191,60.5358,58900.0
2007-09-20 14:00:00,82.97,82.99,82.8,82.85,40000.0,60.5212,60.5358,60.3972,60.4337,40000.0
2007-09-20 14:30:00,82.83,82.87,82.64,82.71,107200.0,60.4191,60.4483,60.2805,60.3316,107200.0
2007-09-20 15:00:00,82.68,82.82,82.59,82.79,52600.0,60.3097,60.4118,60.244,60.3899,52600.0
2007-09-20 15:30:00,82.75,82.86,82.69,82.71,34200.0,60.3608,60.441,60.317,60.3316,34200.0
2007-09-20 16:00:00,82.65,82.7,82.65,82.66,7700.0,60.2878,60.3243,60.2878,60.2951,7700.0
2007-09-21 09:30:00,83.2,83.3,83.09,83.1,45400.0,60.689,60.7619,60.6088,60.6161,45400.0
2007-09-21 10:00:00,83.07,83.23,83.07,83.08,13600.0,60.5942,60.7109,60.5942,60.6015,13600.0
2007-09-21 10:30:00,83.06,83.16,83.05,83.12,117100.0,60.5869,60.6598,60.5796,60.6306,117100.0
2007-09-21 11:00:00,83.16,83.25,83.16,83.25,47700.0,60.6598,60.7255,60.6598,60.7255,47700.0
2007-09-21 11:30:00,83.24,83.29,83.21,83.26,5200.0,60.7182,60.7546,60.6963,60.7328,5200.0
2007-09-21 12:00:00,83.29,83.29,83.21,83.28,4400.0,60.7546,60.7546,60.6963,60.7474,4400.0
2007-09-21 12:30:00,83.32,83.38,83.26,83.27,17500.0,60.7765,60.8203,60.7328,60.7401,17500.0
2007-09-21 13:00:00,83.28,83.31,83.24,83.29,10700.0,60.7474,60.7692,60.7182,60.7546,10700.0
2007-09-21 13:30:00,83.29,83.3,83.18,83.18,5800.0,60.7546,60.7619,60.6744,60.6744,5800.0
2007-09-21 14:00:00,83.16,83.18,83.1,83.16,11900.0,60.6598,60.6744,60.6161,60.6598,11900.0
2007-09-21 14:30:00,83.21,83.21,83.05,83.11,17100.0,60.6963,60.6963,60.5796,60.6233,17100.0
2007-09-21 15:00:00,83.11,83.25,83.1,83.17,18200.0,60.6233,60.7255,60.6161,60.6671,18200.0
2007-09-21 15:30:00,83.17,83.19,83.05,83.1,46700.0,60.6671,60.6817,60.5796,60.6161,46700.0
2007-09-21 16:00:00,83.03,83.03,83.01,83.01,200.0,60.565,60.565,60.5504,60.5504,200.0
2007-09-24 09:30:00,83.17,83.17,82.85,82.89,19200.0,60.6671,60.6671,60.4337,60.4629,19200.0
2007-09-24 10:00:00,82.86,83.28,82.85,83.28,35200.0,60.441,60.7474,60.4337,60.7474,35200.0
2007-09-24 10:30:00,83.3,83.3,83.18,83.21,4900.0,60.7619,60.7619,60.6744,60.6963,4900.0
2007-09-24 11:00:00,83.2,83.33,83.14,83.29,40900.0,60.689,60.7838,60.6452,60.7546,40900.0
2007-09-24 11:30:00,83.27,83.29,83.15,83.18,17000.0,60.7401,60.7546,60.6525,60.6744,17000.0
2007-09-24 12:00:00,83.19,83.24,83.13,83.2,21800.0,60.6817,60.7182,60.6379,60.689,21800.0
2007-09-24 12:30:00,83.17,83.18,83.07,83.09,8900.0,60.6671,60.6744,60.5942,60.6088,8900.0
2007-09-24 13:00:00,83.1,83.12,82.88,82.93,47200.0,60.6161,60.6306,60.4556,60.492,47200.0
2007-09-24 13:30:00,82.93,82.93,82.72,82.77,49400.0,60.492,60.492,60.3389,60.3753,49400.0
2007-09-24 14:00:00,82.77,82.85,82.67,82.71,21600.0,60.3753,60.4337,60.3024,60.3316,21600.0
2007-09-24 14:30:00,82.64,82.74,82.6,82.71,98800.0,60.2805,60.3535,60.2513,60.3316,98800.0
2007-09-24 15:00:00,82.71,82.77,82.57,82.77,34600.0,60.3316,60.3753,60.2295,60.3753,34600.0
2007-09-24 15:30:00,82.77,82.77,82.61,82.68,138000.0,60.3753,60.3753,60.2586,60.3097,138000.0
2007-09-24 16:00:00,82.68,82.68,82.68,82.68,0.0,60.3097,60.3097,60.3097,60.3097,0.0
2007-09-25 09:30:00,82.02,82.02,81.79,81.86,12400.0,60.0758,60.0758,59.9073,59.9586,12400.0
2007-09-25 10:00:00,81.84,82.16,81.72,82.04,90400.0,59.9439,60.1783,59.856,60.0904,90400.0
2007-09-25 10:30:00,82.06,82.27,82.02,82.14,36200.0,60.1051,60.2589,60.0758,60.1637,36200.0
2007-09-25 11:00:00,82.15,82.33,82.12,82.12,17900.0,60.171,60.3028,60.149,60.149,17900.0
2007-09-25 11:30:00,82.14,82.18,82.03,82.13,32500.0,60.1637,60.193,60.0831,60.1563,32500.0
2007-09-25 12:00:00,82.1,82.12,82.02,82.11,10800.0,60.1344,60.149,60.0758,60.1417,10800.0
2007-09-25 12:30:00,82.07,82.16,82.04,82.14,16900.0,60.1124,60.1783,60.0904,60.1637,16900.0
2007-09-25 13:00:00,82.14,82.26,82.11,82.24,37100.0,60.1637,60.2516,60.1417,60.2369,37100.0
2007-09-25 13:30:00,82.23,82.23,82.14,82.21,8800.0,60.2296,60.2296,60.1637,60.2149,8800.0
2007-09-25 14:00:00,82.19,82.23,82.11,82.19,72900.0,60.2003,60.2296,60.1417,60.2003,72900.0
2007-09-25 14:30:00,82.17,82.29,82.12,82.27,38800.0,60.1856,60.2735,60.149,60.2589,38800.0
2007-09-25 15:00:00,82.3,82.32,82.17,82.23,43100.0,60.2809,60.2955,60.1856,60.2296,43100.0
2007-09-25 15:30:00,82.22,82.38,82.14,82.38,69100.0,60.2223,60.3395,60.1637,60.3395,69100.0
2007-09-25 16:00:00,82.38,82.38,82.38,82.38,100.0,60.3395,60.3395,60.3395,60.3395,100.0
2007-09-26 09:30:00,82.76,82.79,82.38,82.65,261200.0,60.6178,60.6398,60.3395,60.5372,261200.0
2007-09-26 10:00:00,82.65,82.75,82.59,82.65,222200.0,60.5372,60.6105,60.4933,60.5372,222200.0
2007-09-26 10:30:00,82.61,82.67,82.52,82.66,119100.0,60.5079,60.5519,60.442,60.5445,119100.0
2007-09-26 11:00:00,82.68,82.9,82.68,82.84,35800.0,60.5592,60.7203,60.5592,60.6764,35800.0
2007-09-26 11:30:00,82.84,82.89,82.79,82.83,4100.0,60.6764,60.713,60.6398,60.6691,4100.0
2007-09-26 12:00:00,82.87,82.87,82.77,82.81,1600.0,60.6984,60.6984,60.6251,60.6544,1600.0
2007-09-26 12:30:00,82.82,82.83,82.7,82.7,235900.0,60.6617,60.6691,60.5738,60.5738,235900.0
2007-09-26 13:00:00,82.71,82.78,82.71,82.71,275900.0,60.5812,60.6324,60.5812,60.5812,275900.0
2007-09-26 13:30:00,82.71,82.71,82.45,82.47,30100.0,60.5812,60.5812,60.3907,60.4054,30100.0
2007-09-26 14:00:00,82.49,82.6,82.48,82.59,700.0,60.42,60.5006,60.4127,60.4933,700.0
2007-09-26 14:30:00,82.56,82.63,82.49,82.6,27300.0,60.4713,60.5226,60.42,60.5006,27300.0
2007-09-26 15:00:00,82.59,82.98,82.58,82.96,9800.0,60.4933,60.7789,60.4859,60.7643,9800.0
2007-09-26 15:30:00,82.96,82.96,82.69,82.79,19900.0,60.7643,60.7643,60.5665,60.6398,19900.0
2007-09-26 16:00:00,82.78,82.78,82.63,82.63,5300.0,60.6324,60.6324,60.5226,60.5226,5300.0
2007-09-27 09:30:00,83.0,83.1,82.95,82.95,12100.0,60.7936,60.8668,60.7569,60.7569,12100.0
2007-09-27 10:00:00,82.92,83.06,82.85,82.95,32100.0,60.735,60.8375,60.6837,60.7569,32100.0
2007-09-27 10:30:00,82.96,83.1,82.78,83.06,35400.0,60.7643,60.8668,60.6324,60.8375,35400.0
2007-09-27 11:00:00,83.07,83.1,82.86,82.88,14200.0,60.8448,60.8668,60.691,60.7057,14200.0
2007-09-27 11:30:00,82.84,82.94,82.82,82.9,10300.0,60.6764,60.7496,60.6617,60.7203,10300.0
2007-09-27 12:00:00,82.98,83.0,82.85,82.95,12200.0,60.7789,60.7936,60.6837,60.7569,12200.0
2007-09-27 12:30:00,82.95,83.0,82.95,82.97,30900.0,60.7569,60.7936,60.7569,60.7716,30900.0
2007-09-27 13:00:00,82.96,83.04,82.96,83.01,56200.0,60.7643,60.8229,60.7643,60.8009,56200.0
2007-09-27 13:30:00,83.0,83.01,82.9,83.01,14900.0,60.7936,60.8009,60.7203,60.8009,14900.0
2007-09-27 14:00:00,83.0,83.18,82.98,83.14,72900.0,60.7936,60.9254,60.7789,60.8961,72900.0
2007-09-27 14:30:00,83.15,83.15,82.94,83.04,17900.0,60.9034,60.9034,60.7496,60.8229,17900.0
2007-09-27 15:00:00,83.07,83.2,83.07,83.18,40500.0,60.8448,60.9401,60.8448,60.9254,40500.0
2007-09-27 15:30:00,83.19,83.19,83.08,83.11,89000.0,60.9327,60.9327,60.8522,60.8741,89000.0
2007-09-27 16:00:00,83.13,83.23,83.13,83.23,500.0,60.8888,60.962,60.8888,60.962,500.0
2007-09-28 09:30:00,83.17,83.25,83.06,83.2,68200.0,60.9181,60.9767,60.8375,60.9401,68200.0
2007-09-28 10:00:00,83.24,83.24,82.92,82.92,38100.0,60.9694,60.9694,60.735,60.735,38100.0
2007-09-28 10:30:00,82.9,82.95,82.78,82.9,87400.0,60.7203,60.7569,60.6324,60.7203,87400.0
2007-09-28 11:00:00,82.96,83.04,82.9,82.98,23600.0,60.7643,60.8229,60.7203,60.7789,23600.0
2007-09-28 11:30:00,82.96,83.04,82.91,82.96,49800.0,60.7643,60.8229,60.7277,60.7643,49800.0
2007-09-28 12:00:00,82.95,82.98,82.87,82.91,6400.0,60.7569,60.7789,60.6984,60.7277,6400.0
2007-09-28 12:30:00,82.92,82.98,82.91,82.97,3400.0,60.735,60.7789,60.7277,60.7716,3400.0
2007-09-28 13:00:00,82.98,83.07,82.94,83.01,110600.0,60.7789,60.8448,60.7496,60.8009,110600.0
2007-09-28 13:30:00,83.01,83.07,83.0,83.05,105000.0,60.8009,60.8448,60.7936,60.8302,105000.0
2007-09-28 14:00:00,83.14,83.14,82.91,82.92,34000.0,60.8961,60.8961,60.7277,60.735,34000.0
2007-09-28 14:30:00,82.9,82.95,82.83,82.89,39600.0,60.7203,60.7569,60.6691,60.713,39600.0
2007-09-28 15:00:00,82.88,82.9,82.64,82.75,45300.0,60.7057,60.7203,60.5299,60.6105,45300.0
2007-09-28 15:30:00,82.76,82.91,82.76,82.83,60300.0,60.6178,60.7277,60.6178,60.6691,60300.0
2007-09-28 16:00:00,82.92,82.94,82.92,82.94,4700.0,60.735,60.7496,60.735,60.7496,4700.0
2007-10-01 09:30:00,83.04,83.4,83.0,83.29,10100.0,60.8229,61.0866,60.7936,61.006,10100.0
2007-10-01 10:00:00,83.34,83.54,83.34,83.47,5600.0,61.0426,61.1891,61.0426,61.1378,5600.0
2007-10-01 10:30:00,83.47,83.5,83.43,83.45,46200.0,61.1378,61.1598,61.1085,61.1232,46200.0
2007-10-01 11:00:00,83.49,83.51,83.4,83.51,11200.0,61.1525,61.1671,61.0866,61.1671,11200.0
2007-10-01 11:30:00,83.48,83.73,83.48,83.72,28000.0,61.1451,61.3283,61.1451,61.3209,28000.0
2007-10-01 12:00:00,83.73,83.83,83.7,83.77,12500.0,61.3283,61.4015,61.3063,61.3576,12500.0
2007-10-01 12:30:00,83.76,83.77,83.71,83.72,3900.0,61.3502,61.3576,61.3136,61.3209,3900.0
2007-10-01 13:00:00,83.75,83.94,83.72,83.94,10500.0,61.3429,61.4821,61.3209,61.4821,10500.0
2007-10-01 13:30:00,83.94,83.99,83.88,83.95,17400.0,61.4821,61.5187,61.4381,61.4894,17400.0
2007-10-01 14:00:00,83.96,84.03,83.93,83.93,319000.0,61.4967,61.548,61.4748,61.4748,319000.0
2007-10-01 14:30:00,83.91,84.07,83.89,84.05,52300.0,61.4601,61.5773,61.4455,61.5626,52300.0
2007-10-01 15:00:00,84.04,84.1,83.98,84.02,24500.0,61.5553,61.5993,61.5114,61.5407,24500.0
2007-10-01 15:30:00,84.0,84.0,83.85,83.96,13600.0,61.526,61.526,61.4162,61.4967,13600.0
2007-10-01 16:00:00,83.98,83.98,83.98,83.98,100.0,61.5114,61.5114,61.5114,61.5114,100.0
2007-10-02 09:30:00,83.98,84.08,83.92,83.92,21700.0,61.5114,61.5846,61.4674,61.4674,21700.0
2007-10-02 10:00:00,83.92,84.06,83.83,83.87,37500.0,61.4674,61.57,61.4015,61.4308,37500.0
2007-10-02 10:30:00,83.8,83.84,83.73,83.81,24600.0,61.3795,61.4088,61.3283,61.3869,24600.0
2007-10-02 11:00:00,83.83,83.89,83.72,83.87,18200.0,61.4015,61.4455,61.3209,61.4308,18200.0
2007-10-02 11:30:00,83.86,83.92,83.82,83.9,13400.0,61.4235,61.4674,61.3942,61.4528,13400.0
2007-10-02 12:00:00,83.89,83.89,83.79,83.84,13200.0,61.4455,61.4455,61.3722,61.4088,13200.0
2007-10-02 12:30:00,83.78,83.78,83.7,83.77,14300.0,61.3649,61.3649,61.3063,61.3576,14300.0
2007-10-02 13:00:00,83.78,83.82,83.69,83.69,7500.0,61.3649,61.3942,61.299,61.299,7500.0
2007-10-02 13:30:00,83.7,83.85,83.69,83.83,8100.0,61.3063,61.4162,61.299,61.4015,8100.0
2007-10-02 14:00:00,83.82,83.96,83.78,83.95,13900.0,61.3942,61.4967,61.3649,61.4894,13900.0
2007-10-02 14:30:00,83.96,84.0,83.89,83.97,11900.0,61.4967,61.526,61.4455,61.5041,11900.0
2007-10-02 15:00:00,83.93,83.96,83.89,83.89,14500.0,61.4748,61.4967,61.4455,61.4455,14500.0
2007-10-02 15:30:00,83.89,84.02,83.88,83.98,15300.0,61.4455,61.5407,61.4381,61.5114,15300.0
2007-10-02 16:00:00,83.99,83.99,83.97,83.99,1300.0,61.5187,61.5187,61.5041,61.5187,1300.0
2007-10-03 09:30:00,83.7,83.7,83.5,83.5,24900.0,61.3063,61.3063,61.1598,61.1598,24900.0
2007-10-03 10:00:00,83.56,83.81,83.56,83.79,9300.0,61.2037,61.3869,61.2037,61.3722,9300.0
2007-10-03 10:30:00,83.77,83.91,83.68,83.88,25200.0,61.3576,61.4601,61.2916,61.4381,25200.0
2007-10-03 11:00:00,83.79,83.96,83.79,83.87,8300.0,61.3722,61.4967,61.3722,61.4308,8300.0
2007-10-03 11:30:00,83.89,83.99,83.88,83.96,14900.0,61.4455,61.5187,61.4381,61.4967,14900.0
2007-10-03 12:00:00,83.97,83.99,83.86,83.88,22200.0,61.5041,61.5187,61.4235,61.4381,22200.0
2007-10-03 12:30:00,83.87,83.92,83.84,83.91,2200.0,61.4308,61.4674,61.4088,61.4601,2200.0
2007-10-03 13:00:00,83.92,83.93,83.7,83.73,14200.0,61.4674,61.4748,61.3063,61.3283,14200.0
2007-10-03 13:30:00,83.74,83.76,83.62,83.67,4200.0,61.3356,61.3502,61.2477,61.2843,4200.0
2007-10-03 14:00:00,83.66,83.69,83.54,83.62,12500.0,61.277,61.299,61.1891,61.2477,12500.0
2007-10-03 14:30:00,83.62,83.64,83.5,83.6,20700.0,61.2477,61.2623,61.1598,61.233,20700.0
2007-10-03 15:00:00,83.59,83.74,83.54,83.65,8400.0,61.2257,61.3356,61.1891,61.2697,8400.0
2007-10-03 15:30:00,83.63,83.72,83.56,83.69,18200.0,61.255,61.3209,61.2037,61.299,18200.0
2007-10-03 16:00:00,83.69,83.69,83.63,83.63,3000.0,61.299,61.299,61.255,61.255,3000.0
2007-10-04 09:30:00,83.89,83.95,83.62,83.63,41500.0,61.4455,61.4894,61.2477,61.255,41500.0
2007-10-04 10:00:00,83.59,83.72,83.55,83.64,26100.0,61.2257,61.3209,61.1964,61.2623,26100.0
2007-10-04 10:30:00,83.65,83.87,83.65,83.85,10500.0,61.2697,61.4308,61.2697,61.4162,10500.0
2007-10-04 11:00:00,83.84,83.87,83.76,83.76,4000.0,61.4088,61.4308,61.3502,61.3502,4000.0
2007-10-04 11:30:00,83.78,83.81,83.72,83.74,2700.0,61.3649,61.3869,61.3209,61.3356,2700.0
2007-10-04 12:00:00,83.73,83.77,83.67,83.75,7100.0,61.3283,61.3576,61.2843,61.3429,7100.0
2007-10-04 12:30:00,83.75,83.81,83.75,83.8,6200.0,61.3429,61.3869,61.3429,61.3795,6200.0
2007-10-04 13:00:00,83.78,83.8,83.64,83.78,9600.0,61.3649,61.3795,61.2623,61.3649,9600.0
2007-10-04 13:30:00,83.76,83.82,83.72,83.72,6100.0,61.3502,61.3942,61.3209,61.3209,6100.0
2007-10-04 14:00:00,83.77,83.77,83.72,83.76,3000.0,61.3576,61.3576,61.3209,61.3502,3000.0
2007-10-04 14:30:00,83.76,83.76,83.68,83.72,5300.0,61.3502,61.3502,61.2916,61.3209,5300.0
2007-10-04 15:00:00,83.72,83.76,83.71,83.75,15000.0,61.3209,61.3502,61.3136,61.3429,15000.0
2007-10-04 15:30:00,83.74,83.86,83.74,83.86,125300.0,61.3356,61.4235,61.3356,61.4235,125300.0
2007-10-04 16:00:00,83.78,83.88,83.78,83.88,50000.0,61.3649,61.4381,61.3649,61.4381,50000.0
2007-10-05 09:30:00,84.39,84.41,84.2,84.28,104800.0,61.8117,61.8263,61.6725,61.7311,104800.0
2007-10-05 10:00:00,84.26,84.36,84.19,84.2,18500.0,61.7165,61.7897,61.6652,61.6725,18500.0
2007-10-05 10:30:00,84.19,84.31,84.14,84.3,46800.0,61.6652,61.7531,61.6286,61.7458,46800.0
2007-10-05 11:00:00,84.35,84.49,84.35,84.45,6700.0,61.7824,61.8849,61.7824,61.8556,6700.0
2007-10-05 11:30:00,84.46,84.64,84.46,84.58,14300.0,61.863,61.9948,61.863,61.9508,14300.0
2007-10-05 12:00:00,84.59,84.61,84.53,84.57,8600.0,61.9582,61.9728,61.9142,61.9435,8600.0
2007-10-05 12:30:00,84.54,84.62,84.53,84.6,14000.0,61.9215,61.9801,61.9142,61.9655,14000.0
2007-10-05 13:00:00,84.57,84.59,84.52,84.57,4600.0,61.9435,61.9582,61.9069,61.9435,4600.0
2007-10-05 13:30:00,84.57,84.77,84.57,84.74,8700.0,61.9435,62.09,61.9435,62.068,8700.0
2007-10-05 14:00:00,84.74,84.83,84.72,84.82,11600.0,62.068,62.134,62.0534,62.1266,11600.0
2007-10-05 14:30:00,84.84,84.88,84.8,84.83,9300.0,62.1413,62.1706,62.112,62.134,9300.0
2007-10-05 15:00:00,84.87,84.93,84.75,84.79,106400.0,62.1633,62.2072,62.0754,62.1047,106400.0
2007-10-05 15:30:00,84.81,84.84,84.63,84.69,134100.0,62.1193,62.1413,61.9875,62.0314,134100.0
2007-10-05 16:00:00,84.84,84.84,84.84,84.84,300.0,62.1413,62.1413,62.1413,62.1413,300.0
2007-10-08 09:30:00,84.67,84.67,84.42,84.51,207800.0,62.0168,62.0168,61.8337,61.8996,207800.0
2007-10-08 10:00:00,84.49,84.65,84.47,84.47,114100.0,61.8849,62.0021,61.8703,61.8703,114100.0
2007-10-08 10:30:00,84.5,84.54,84.46,84.49,39700.0,61.8923,61.9215,61.863,61.8849,39700.0
2007-10-08 11:00:00,84.46,84.46,84.29,84.32,46900.0,61.863,61.863,61.7384,61.7604,46900.0
2007-10-08 11:30:00,84.31,84.33,84.24,84.3,32500.0,61.7531,61.7677,61.7018,61.7458,32500.0
2007-10-08 12:00:00,84.31,84.33,84.23,84.29,28000.0,61.7531,61.7677,61.6945,61.7384,28000.0
2007-10-08 12:30:00,84.3,84.37,84.25,84.36,51800.0,61.7458,61.797,61.7091,61.7897,51800.0
2007-10-08 13:00:00,84.34,84.36,84.32,84.35,35500.0,61.7751,61.7897,61.7604,61.7824,35500.0
2007-10-08 13:30:00,84.37,84.4,84.24,84.25,39000.0,61.797,61.819,61.7018,61.7091,39000.0
2007-10-08 14:00:00,84.29,84.39,84.23,84.39,52500.0,61.7384,61.8117,61.6945,61.8117,52500.0
2007-10-08 14:30:00,84.38,84.41,84.27,84.3,44400.0,61.8044,61.8263,61.7238,61.7458,44400.0
2007-10-08 15:00:00,84.3,84.4,84.29,84.35,43200.0,61.7458,61.819,61.7384,61.7824,43200.0
2007-10-08 15:30:00,84.34,84.46,84.32,84.44,33500.0,61.7751,61.863,61.7604,61.8483,33500.0
2007-10-08 16:00:00,84.42,84.42,84.39,84.39,4000.0,61.8337,61.8337,61.8117,61.8117,4000.0
2007-10-09 09:30:00,84.77,84.77,84.6,84.6,13400.0,62.09,62.09,61.9655,61.9655,13400.0
2007-10-09 10:00:00,84.62,84.63,84.5,84.54,18200.0,61.9801,61.9875,61.8923,61.9215,18200.0
2007-10-09 10:30:00,84.51,84.65,84.46,84.65,21100.0,61.8996,62.0021,61.863,62.0021,21100.0
2007-10-09 11:00:00,84.66,84.69,84.6,84.62,5000.0,62.0094,62.0314,61.9655,61.9801,5000.0
2007-10-09 11:30:00,84.62,84.65,84.59,84.64,20400.0,61.9801,62.0021,61.9582,61.9948,20400.0
2007-10-09 12:00:00,84.67,84.68,84.62,84.63,5300.0,62.0168,62.0241,61.9801,61.9875,5300.0
2007-10-09 12:30:00,84.61,84.62,84.52,84.54,5800.0,61.9728,61.9801,61.9069,61.9215,5800.0
2007-10-09 13:00:00,84.53,84.59,84.43,84.43,13800.0,61.9142,61.9582,61.841,61.841,13800.0
2007-10-09 13:30:00,84.43,84.56,84.41,84.55,17700.0,61.841,61.9362,61.8263,61.9289,17700.0
2007-10-09 14:00:00,84.45,84.78,84.42,84.78,18900.0,61.8556,62.0973,61.8337,62.0973,18900.0
2007-10-09 14:30:00,84.79,84.95,84.77,84.9,19000.0,62.1047,62.2219,62.09,62.1852,19000.0
2007-10-09 15:00:00,84.94,85.1,84.85,85.02,15300.0,62.2145,62.3317,62.1486,62.2731,15300.0
2007-10-09 15:30:00,85.05,85.14,84.98,85.11,15200.0,62.2951,62.361,62.2438,62.339,15200.0
2007-10-09 16:00:00,85.15,85.15,85.05,85.05,800.0,62.3683,62.3683,62.2951,62.2951,800.0
2007-10-10 09:30:00,84.99,85.05,84.8,84.8,95100.0,62.2512,62.2951,62.112,62.112,95100.0
2007-10-10 10:00:00,84.8,84.84,84.72,84.82,232500.0,62.112,62.1413,62.0534,62.1266,232500.0
2007-10-10 10:30:00,84.81,84.87,84.76,84.78,156200.0,62.1193,62.1633,62.0827,62.0973,156200.0
2007-10-10 11:00:00,84.82,85.0,84.79,84.94,9800.0,62.1266,62.2585,62.1047,62.2145,9800.0
2007-10-10 11:30:00,84.94,85.04,84.81,84.85,11100.0,62.2145,62.2878,62.1193,62.1486,11100.0
2007-10-10 12:00:00,84.88,84.91,84.78,84.85,16500.0,62.1706,62.1926,62.0973,62.1486,16500.0
2007-10-10 12:30:00,84.84,84.92,84.81,84.86,13600.0,62.1413,62.1999,62.1193,62.1559,13600.0
2007-10-10 13:00:00,84.83,84.83,84.63,84.64,20700.0,62.134,62.134,61.9875,61.9948,20700.0
2007-10-10 13:30:00,84.64,84.72,84.64,84.7,9500.0,61.9948,62.0534,61.9948,62.0387,9500.0
2007-10-10 14:00:00,84.75,84.87,84.71,84.87,9400.0,62.0754,62.1633,62.0461,62.1633,9400.0
2007-10-10 14:30:00,84.91,85.02,84.85,85.0,34700.0,62.1926,62.2731,62.1486,62.2585,34700.0
2007-10-10 15:00:00,85.01,85.19,85.01,85.1,40900.0,62.2658,62.3976,62.2658,62.3317,40900.0
2007-10-10 15:30:00,85.1,85.12,84.97,85.03,27200.0,62.3317,62.3464,62.2365,62.2805,27200.0
2007-10-10 16:00:00,85.03,85.03,85.03,85.03,0.0,62.2805,62.2805,62.2805,62.2805,0.0
2007-10-11 09:30:00,85.5,85.58,85.4,85.48,43500.0,62.6247,62.6833,62.5515,62.6101,43500.0
2007-10-11 10:00:00,85.48,85.57,85.46,85.55,45200.0,62.6101,62.676,62.5954,62.6613,45200.0
2007-10-11 10:30:00,85.55,85.65,85.48,85.56,31400.0,62.6613,62.7346,62.6101,62.6687,31400.0
2007-10-11 11:00:00,85.58,85.6,85.44,85.49,29100.0,62.6833,62.6979,62.5808,62.6174,29100.0
2007-10-11 11:30:00,85.49,85.58,85.48,85.55,39000.0,62.6174,62.6833,62.6101,62.6613,39000.0
2007-10-11 12:00:00,85.56,85.64,85.51,85.63,27400.0,62.6687,62.7272,62.632,62.7199,27400.0
2007-10-11 12:30:00,85.64,85.74,85.64,85.71,28400.0,62.7272,62.8005,62.7272,62.7785,28400.0
2007-10-11 13:00:00,85.69,85.78,85.66,85.69,28500.0,62.7639,62.8298,62.7419,62.7639,28500.0
2007-10-11 13:30:00,85.7,85.7,85.47,85.48,37200.0,62.7712,62.7712,62.6027,62.6101,37200.0
2007-10-11 14:00:00,85.48,85.48,84.72,84.8,73500.0,62.6101,62.6101,62.0534,62.112,73500.0
2007-10-11 14:30:00,84.74,85.18,84.68,84.84,123200.0,62.068,62.3903,62.0241,62.1413,123200.0
2007-10-11 15:00:00,84.86,84.93,84.22,84.27,57600.0,62.1559,62.2072,61.6872,61.7238,57600.0
2007-10-11 15:30:00,84.19,84.68,84.18,84.6,75200.0,61.6652,62.0241,61.6579,61.9655,75200.0
2007-10-11 16:00:00,84.65,84.65,84.6,84.62,6900.0,62.0021,62.0021,61.9655,61.9801,6900.0
2007-10-12 09:30:00,84.74,84.79,84.57,84.74,163100.0,62.068,62.1047,61.9435,62.068,163100.0
2007-10-12 10:00:00,84.68,84.93,84.63,84.93,185300.0,62.0241,62.2072,61.9875,62.2072,185300.0
2007-10-12 10:30:00,84.93,84.95,84.75,84.83,222600.0,62.2072,62.2219,62.0754,62.134,222600.0
2007-10-12 11:00:00,84.84,85.03,84.84,85.03,79700.0,62.1413,62.2805,62.1413,62.2805,79700.0
2007-10-12 11:30:00,85.05,85.05,84.96,84.99,18200.0,62.2951,62.2951,62.2292,62.2512,18200.0
2007-10-12 12:00:00,84.92,85.06,84.88,85.04,31500.0,62.1999,62.3024,62.1706,62.2878,31500.0
2007-10-12 12:30:00,85.01,85.05,84.91,85.02,34300.0,62.2658,62.2951,62.1926,62.2731,34300.0
2007-10-12 13:00:00,85.02,85.04,84.76,84.83,33800.0,62.2731,62.2878,62.0827,62.134,33800.0
2007-10-12 13:30:00,84.83,85.03,84.82,84.91,11700.0,62.134,62.2805,62.1266,62.1926,11700.0
2007-10-12 14:00:00,84.99,85.06,84.9,84.91,8500.0,62.2512,62.3024,62.1852,62.1926,8500.0
2007-10-12 14:30:00,84.97,85.03,84.92,84.92,24700.0,62.2365,62.2805,62.1999,62.1999,24700.0
2007-10-12 15:00:00,84.91,84.94,84.74,84.76,39900.0,62.1926,62.2145,62.068,62.0827,39900.0
2007-10-12 15:30:00,84.75,84.98,84.75,84.97,22700.0,62.0754,62.2438,62.0754,62.2365,22700.0
2007-10-12 16:00:00,85.0,85.14,84.99,85.14,6800.0,62.2585,62.361,62.2512,62.361,6800.0
2007-10-15 09:30:00,85.18,85.18,84.83,84.84,14900.0,62.3903,62.3903,62.134,62.1413,14900.0
2007-10-15 10:00:00,84.82,84.85,84.75,84.81,10800.0,62.1266,62.1486,62.0754,62.1193,10800.0
2007-10-15 10:30:00,84.82,84.82,84.54,84.55,16500.0,62.1266,62.1266,61.9215,61.9289,16500.0
2007-10-15 11:00:00,84.49,84.52,84.19,84.31,54600.0,61.8849,61.9069,61.6652,61.7531,54600.0
2007-10-15 11:30:00,84.31,84.42,84.21,84.42,24000.0,61.7531,61.8337,61.6798,61.8337,24000.0
2007-10-15 12:00:00,84.38,84.48,84.3,84.31,23700.0,61.8044,61.8776,61.7458,61.7531,23700.0
2007-10-15 12:30:00,84.32,84.39,84.12,84.17,35600.0,61.7604,61.8117,61.6139,61.6505,35600.0
2007-10-15 13:00:00,84.2,84.22,84.0,84.2,33500.0,61.6725,61.6872,61.526,61.6725,33500.0
2007-10-15 13:30:00,84.19,84.23,84.07,84.19,33000.0,61.6652,61.6945,61.5773,61.6652,33000.0
2007-10-15 14:00:00,84.17,84.17,83.95,84.1,61500.0,61.6505,61.6505,61.4894,61.5993,61500.0
2007-10-15 14:30:00,84.14,84.19,84.07,84.11,46200.0,61.6286,61.6652,61.5773,61.6066,46200.0
2007-10-15 15:00:00,84.09,84.3,83.87,83.94,65400.0,61.5919,61.7458,61.4308,61.4821,65400.0
2007-10-15 15:30:00,84.0,84.35,83.93,84.3,82900.0,61.526,61.7824,61.4748,61.7458,82900.0
2007-10-15 16:00:00,84.3,84.3,84.3,84.3,300.0,61.7458,61.7458,61.7458,61.7458,300.0
2007-10-16 09:30:00,84.17,85.05,83.84,83.99,25100.0,61.6505,62.2951,61.4088,61.5187,25100.0
2007-10-16 10:00:00,83.92,84.06,83.61,83.69,20200.0,61.4674,61.57,61.2404,61.299,20200.0
2007-10-16 10:30:00,83.68,83.88,83.66,83.86,8400.0,61.2916,61.4381,61.277,61.4235,8400.0
2007-10-16 11:00:00,83.87,83.94,83.84,83.93,7600.0,61.4308,61.4821,61.4088,61.4748,7600.0
2007-10-16 11:30:00,83.97,84.1,83.89,83.89,17100.0,61.5041,61.5993,61.4455,61.4455,17100.0
2007-10-16 12:00:00,83.86,83.96,83.84,83.87,4700.0,61.4235,61.4967,61.4088,61.4308,4700.0
2007-10-16 12:30:00,83.91,84.0,83.85,83.99,5300.0,61.4601,61.526,61.4162,61.5187,5300.0
2007-10-16 13:00:00,83.92,83.92,83.73,83.81,20700.0,61.4674,61.4674,61.3283,61.3869,20700.0
2007-10-16 13:30:00,83.78,83.94,83.71,83.76,11800.0,61.3649,61.4821,61.3136,61.3502,11800.0
2007-10-16 14:00:00,83.81,83.93,83.81,83.84,23000.0,61.3869,61.4748,61.3869,61.4088,23000.0
2007-10-16 14:30:00,83.75,83.84,83.63,83.77,35100.0,61.3429,61.4088,61.255,61.3576,35100.0
2007-10-16 15:00:00,83.77,83.79,83.6,83.68,14400.0,61.3576,61.3722,61.233,61.2916,14400.0
2007-10-16 15:30:00,83.66,83.9,83.61,83.75,40100.0,61.277,61.4528,61.2404,61.3429,40100.0
2007-10-16 16:00:00,83.75,83.75,83.75,83.75,0.0,61.3429,61.3429,61.3429,61.3429,0.0
2007-10-17 09:30:00,84.45,84.45,84.2,84.23,71900.0,61.8556,61.8556,61.6725,61.6945,71900.0
2007-10-17 10:00:00,84.17,84.24,84.16,84.16,18000.0,61.6505,61.7018,61.6432,61.6432,18000.0
2007-10-17 10:30:00,84.19,84.23,84.0,84.07,17000.0,61.6652,61.6945,61.526,61.5773,17000.0
2007-10-17 11:00:00,84.01,84.04,83.91,83.99,7900.0,61.5333,61.5553,61.4601,61.5187,7900.0
2007-10-17 11:30:00,84.02,84.17,83.99,84.11,18000.0,61.5407,61.6505,61.5187,61.6066,18000.0
2007-10-17 12:00:00,84.1,84.11,83.76,83.78,11800.0,61.5993,61.6066,61.3502,61.3649,11800.0
2007-10-17 12:30:00,83.82,83.83,83.56,83.59,22300.0,61.3942,61.4015,61.2037,61.2257,22300.0
2007-10-17 13:00:00,83.58,83.62,83.27,83.32,11400.0,61.2184,61.2477,60.9913,61.028,11400.0
2007-10-17 13:30:00,83.32,83.53,83.06,83.16,80200.0,61.028,61.1818,60.8375,60.9108,80200.0
2007-10-17 14:00:00,83.09,83.33,83.08,83.22,73300.0,60.8595,61.0353,60.8522,60.9547,73300.0
2007-10-17 14:30:00,83.21,83.42,83.12,83.36,7400.0,60.9474,61.1012,60.8815,61.0573,7400.0
2007-10-17 15:00:00,83.39,83.72,83.39,83.61,27000.0,61.0792,61.3209,61.0792,61.2404,27000.0
2007-10-17 15:30:00,83.61,83.86,83.43,83.86,16700.0,61.2404,61.4235,61.1085,61.4235,16700.0
2007-10-17 16:00:00,83.93,83.94,83.93,83.94,6000.0,61.4748,61.4821,61.4748,61.4821,6000.0
2007-10-18 09:30:00,83.63,83.65,83.44,83.5,26100.0,61.255,61.2697,61.1159,61.1598,26100.0
2007-10-18 10:00:00,83.5,83.76,83.41,83.76,18400.0,61.1598,61.3502,61.0939,61.3502,18400.0
2007-10-18 10:30:00,83.77,83.77,83.59,83.63,12700.0,61.3576,61.3576,61.2257,61.255,12700.0
2007-10-18 11:00:00,83.63,83.72,83.45,83.52,66900.0,61.255,61.3209,61.1232,61.1744,66900.0
2007-10-18 11:30:00,83.58,83.65,83.52,83.58,17300.0,61.2184,61.2697,61.1744,61.2184,17300.0
2007-10-18 12:00:00,83.51,83.59,83.42,83.52,33000.0,61.1671,61.2257,61.1012,61.1744,33000.0
2007-10-18 12:30:00,83.5,83.64,83.48,83.52,16300.0,61.1598,61.2623,61.1451,61.1744,16300.0
2007-10-18 13:00:00,83.52,83.61,83.45,83.6,10900.0,61.1744,61.2404,61.1232,61.233,10900.0
2007-10-18 13:30:00,83.59,83.88,83.59,83.88,12200.0,61.2257,61.4381,61.2257,61.4381,12200.0
2007-10-18 14:00:00,83.84,83.98,83.82,83.82,3300.0,61.4088,61.5114,61.3942,61.3942,3300.0
2007-10-18 14:30:00,83.77,83.8,83.6,83.7,20100.0,61.3576,61.3795,61.233,61.3063,20100.0
2007-10-18 15:00:00,83.68,83.91,83.68,83.78,12100.0,61.2916,61.4601,61.2916,61.3649,12100.0
2007-10-18 15:30:00,83.77,83.89,83.77,83.83,16100.0,61.3576,61.4455,61.3576,61.4015,16100.0
2007-10-18 16:00:00,83.83,83.83,83.83,83.83,0.0,61.4015,61.4015,61.4015,61.4015,0.0
2007-10-19 09:30:00,83.37,83.83,83.15,83.24,48500.0,61.0646,61.4015,60.9034,60.9694,48500.0
2007-10-19 10:00:00,83.3,83.3,82.94,83.07,9100.0,61.0133,61.0133,60.7496,60.8448,9100.0
2007-10-19 10:30:00,83.04,83.04,82.61,82.61,29900.0,60.8229,60.8229,60.5079,60.5079,29900.0
2007-10-19 11:00:00,82.6,82.8,82.6,82.74,15300.0,60.5006,60.6471,60.5006,60.6031,15300.0
2007-10-19 11:30:00,82.75,82.91,82.5,82.83,16300.0,60.6105,60.7277,60.4273,60.6691,16300.0
2007-10-19 12:00:00,82.8,82.92,82.73,82.77,18500.0,60.6471,60.735,60.5958,60.6251,18500.0
2007-10-19 12:30:00,82.76,82.96,82.74,82.75,12100.0,60.6178,60.7643,60.6031,60.6105,12100.0
2007-10-19 13:00:00,82.75,82.75,82.51,82.56,25800.0,60.6105,60.6105,60.4347,60.4713,25800.0
2007-10-19 13:30:00,82.58,82.75,82.53,82.63,12400.0,60.4859,60.6105,60.4493,60.5226,12400.0
2007-10-19 14:00:00,82.63,82.63,82.33,82.48,26100.0,60.5226,60.5226,60.3028,60.4127,26100.0
2007-10-19 14:30:00,82.49,82.54,82.12,82.18,21800.0,60.42,60.4566,60.149,60.193,21800.0
2007-10-19 15:00:00,82.2,82.27,81.93,82.02,24800.0,60.2076,60.2589,60.0098,60.0758,24800.0
2007-10-19 15:30:00,81.93,82.13,81.73,81.76,87100.0,60.0098,60.1563,59.8634,59.8853,87100.0
2007-10-19 16:00:00,81.58,81.58,81.52,81.58,5300.0,59.7535,59.7535,59.7095,59.7535,5300.0
2007-10-22 09:30:00,80.97,81.63,80.94,81.54,78800.0,59.3067,59.7901,59.2847,59.7242,78800.0
2007-10-22 10:00:00,81.53,81.88,81.47,81.69,46800.0,59.7169,59.9732,59.6729,59.8341,46800.0
2007-10-22 10:30:00,81.7,81.7,81.16,81.28,33900.0,59.8414,59.8414,59.4459,59.5338,33900.0
2007-10-22 11:00:00,81.26,81.5,81.21,81.5,32200.0,59.5191,59.6949,59.4825,59.6949,32200.0
2007-10-22 11:30:00,81.51,81.66,81.42,81.66,57300.0,59.7022,59.8121,59.6363,59.8121,57300.0
2007-10-22 12:00:00,81.66,81.66,81.38,81.54,148800.0,59.8121,59.8121,59.607,59.7242,148800.0
2007-10-22 12:30:00,81.58,81.86,81.48,81.83,8800.0,59.7535,59.9586,59.6802,59.9366,8800.0
2007-10-22 13:00:00,81.83,82.09,81.83,82.09,9100.0,59.9366,60.127,59.9366,60.127,9100.0
2007-10-22 13:30:00,82.11,82.14,81.86,81.88,9300.0,60.1417,60.1637,59.9586,59.9732,9300.0
2007-10-22 14:00:00,81.82,81.99,81.81,81.83,24800.0,59.9293,60.0538,59.922,59.9366,24800.0
2007-10-22 14:30:00,81.84,81.92,81.63,81.67,19400.0,59.9439,60.0025,59.7901,59.8194,19400.0
2007-10-22 15:00:00,81.69,81.72,81.47,81.61,57300.0,59.8341,59.856,59.6729,59.7755,57300.0
2007-10-22 15:30:00,81.68,82.06,81.66,82.05,23000.0,59.8267,60.1051,59.8121,60.0977,23000.0
2007-10-22 16:00:00,82.02,82.09,81.99,82.09,3600.0,60.0758,60.127,60.0538,60.127,3600.0
2007-10-23 09:30:00,82.51,82.54,82.09,82.44,41600.0,60.4347,60.4566,60.127,60.3834,41600.0
2007-10-23 10:00:00,82.43,82.59,82.34,82.49,11000.0,60.3761,60.4933,60.3102,60.42,11000.0
2007-10-23 10:30:00,82.48,82.55,82.26,82.26,22000.0,60.4127,60.464,60.2516,60.2516,22000.0
2007-10-23 11:00:00,82.24,82.25,81.89,81.92,15700.0,60.2369,60.2442,59.9805,60.0025,15700.0
2007-10-23 11:30:00,81.96,82.23,81.93,82.14,11600.0,60.0318,60.2296,60.0098,60.1637,11600.0
2007-10-23 12:00:00,82.18,82.25,82.04,82.12,13000.0,60.193,60.2442,60.0904,60.149,13000.0
2007-10-23 12:30:00,82.14,82.24,82.09,82.1,14800.0,60.1637,60.2369,60.127,60.1344,14800.0
2007-10-23 13:00:00,82.08,82.34,82.05,82.21,24400.0,60.1197,60.3102,60.0977,60.2149,24400.0
2007-10-23 13:30:00,82.19,82.29,82.14,82.23,10700.0,60.2003,60.2735,60.1637,60.2296,10700.0
2007-10-23 14:00:00,82.25,82.54,82.22,82.47,31300.0,60.2442,60.4566,60.2223,60.4054,31300.0
2007-10-23 14:30:00,82.46,82.57,82.28,82.4,37100.0,60.398,60.4786,60.2662,60.3541,37100.0
2007-10-23 15:00:00,82.29,82.44,82.23,82.41,48100.0,60.2735,60.3834,60.2296,60.3614,48100.0
2007-10-23 15:30:00,82.52,82.74,82.44,82.74,55200.0,60.442,60.6031,60.3834,60.6031,55200.0
2007-10-23 16:00:00,82.75,82.77,82.67,82.67,500.0,60.6105,60.6251,60.5519,60.5519,500.0
2007-10-24 09:30:00,82.4,82.51,82.25,82.4,79800.0,60.3541,60.4347,60.2442,60.3541,79800.0
2007-10-24 10:00:00,82.42,82.42,82.06,82.2,85600.0,60.3687,60.3687,60.1051,60.2076,85600.0
2007-10-24 10:30:00,82.18,82.21,81.65,81.71,38900.0,60.193,60.2149,59.8048,59.8487,38900.0
2007-10-24 11:00:00,81.68,81.75,81.13,81.48,73700.0,59.8267,59.878,59.4239,59.6802,73700.0
2007-10-24 11:30:00,81.5,81.65,81.37,81.52,44600.0,59.6949,59.8048,59.5997,59.7095,44600.0
2007-10-24 12:00:00,81.45,81.72,81.45,81.7,36100.0,59.6583,59.856,59.6583,59.8414,36100.0
2007-10-24 12:30:00,81.65,81.78,81.44,81.56,54300.0,59.8048,59.9,59.6509,59.7388,54300.0
2007-10-24 13:00:00,81.59,81.71,81.46,81.63,30300.0,59.7608,59.8487,59.6656,59.7901,30300.0
2007-10-24 13:30:00,81.63,81.64,81.38,81.45,13800.0,59.7901,59.7974,59.607,59.6583,13800.0
2007-10-24 14:00:00,81.46,81.8,81.17,81.76,63800.0,59.6656,59.9146,59.4532,59.8853,63800.0
2007-10-24 14:30:00,81.75,82.09,81.71,82.09,286100.0,59.878,60.127,59.8487,60.127,286100.0
2007-10-24 15:00:00,82.02,82.64,82.02,82.64,71900.0,60.0758,60.5299,60.0758,60.5299,71900.0
2007-10-24 15:30:00,82.64,82.64,82.15,82.52,75200.0,60.5299,60.5299,60.171,60.442,75200.0
2007-10-24 16:00:00,82.56,82.56,82.56,82.56,600.0,60.4713,60.4713,60.4713,60.4713,600.0
2007-10-25 09:30:00,82.75,82.75,82.18,82.2,68400.0,60.6105,60.6105,60.193,60.2076,68400.0
2007-10-25 10:00:00,82.22,82.92,82.22,82.81,69900.0,60.2223,60.735,60.2223,60.6544,69900.0
2007-10-25 10:30:00,82.76,82.96,82.62,82.72,26700.0,60.6178,60.7643,60.5152,60.5885,26700.0
2007-10-25 11:00:00,82.74,82.74,82.5,82.58,7800.0,60.6031,60.6031,60.4273,60.4859,7800.0
2007-10-25 11:30:00,82.65,82.67,82.23,82.24,9500.0,60.5372,60.5519,60.2296,60.2369,9500.0
2007-10-25 12:00:00,82.26,82.37,82.12,82.37,33100.0,60.2516,60.3321,60.149,60.3321,33100.0
2007-10-25 12:30:00,82.36,82.36,82.2,82.26,9700.0,60.3248,60.3248,60.2076,60.2516,9700.0
2007-10-25 13:00:00,82.23,82.28,81.77,81.9,68100.0,60.2296,60.2662,59.8927,59.9879,68100.0
2007-10-25 13:30:00,81.99,82.03,81.84,81.89,30300.0,60.0538,60.0831,59.9439,59.9805,30300.0
2007-10-25 14:00:00,81.88,82.14,81.65,82.12,35300.0,59.9732,60.1637,59.8048,60.149,35300.0
2007-10-25 14:30:00,82.16,82.46,81.91,82.41,54900.0,60.1783,60.398,59.9952,60.3614,54900.0
2007-10-25 15:00:00,82.43,82.44,82.23,82.36,37900.0,60.3761,60.3834,60.2296,60.3248,37900.0
2007-10-25 15:30:00,82.38,82.61,82.24,82.38,46100.0,60.3395,60.5079,60.2369,60.3395,46100.0
2007-10-25 16:00:00,82.45,82.45,82.45,82.45,4900.0,60.3907,60.3907,60.3907,60.3907,4900.0
2007-10-26 09:30:00,83.57,83.57,83.08,83.09,401300.0,61.2111,61.2111,60.8522,60.8595,401300.0
2007-10-26 10:00:00,83.12,83.26,82.99,83.16,51600.0,60.8815,60.984,60.7862,60.9108,51600.0
2007-10-26 10:30:00,83.13,83.18,82.95,83.1,18100.0,60.8888,60.9254,60.7569,60.8668,18100.0
2007-10-26 11:00:00,83.1,83.15,82.9,83.01,27900.0,60.8668,60.9034,60.7203,60.8009,27900.0
2007-10-26 11:30:00,83.01,83.03,82.84,82.84,41200.0,60.8009,60.8155,60.6764,60.6764,41200.0
2007-10-26 12:00:00,82.81,83.01,82.73,82.99,13800.0,60.6544,60.8009,60.5958,60.7862,13800.0
2007-10-26 12:30:00,83.0,83.12,83.0,83.07,12100.0,60.7936,60.8815,60.7936,60.8448,12100.0
2007-10-26 13:00:00,83.11,83.23,82.98,83.17,29400.0,60.8741,60.962,60.7789,60.9181,29400.0
2007-10-26 13:30:00,83.14,83.2,83.03,83.19,8200.0,60.8961,60.9401,60.8155,60.9327,8200.0
2007-10-26 14:00:00,83.17,83.54,83.17,83.38,21900.0,60.9181,61.1891,60.9181,61.0719,21900.0
2007-10-26 14:30:00,83.39,83.5,83.35,83.41,49000.0,61.0792,61.1598,61.0499,61.0939,49000.0
2007-10-26 15:00:00,83.41,83.47,83.22,83.28,31000.0,61.0939,61.1378,60.9547,60.9987,31000.0
2007-10-26 15:30:00,83.31,83.57,83.31,83.55,47200.0,61.0206,61.2111,61.0206,61.1964,47200.0
2007-10-26 16:00:00,83.57,83.64,83.54,83.64,500.0,61.2111,61.2623,61.1891,61.2623,500.0
2007-10-29 09:30:00,83.9,84.08,83.77,83.94,30500.0,61.4528,61.5846,61.3576,61.4821,30500.0
2007-10-29 10:00:00,83.9,83.9,83.66,83.77,13600.0,61.4528,61.4528,61.277,61.3576,13600.0
2007-10-29 10:30:00,83.75,83.77,83.62,83.71,12500.0,61.3429,61.3576,61.2477,61.3136,12500.0
2007-10-29 11:00:00,83.7,83.86,83.67,83.78,13200.0,61.3063,61.4235,61.2843,61.3649,13200.0
2007-10-29 11:30:00,83.81,83.86,83.73,83.74,10900.0,61.3869,61.4235,61.3283,61.3356,10900.0
2007-10-29 12:00:00,83.76,83.9,83.76,83.86,15000.0,61.3502,61.4528,61.3502,61.4235,15000.0
2007-10-29 12:30:00,83.84,83.84,83.71,83.79,5500.0,61.4088,61.4088,61.3136,61.3722,5500.0
2007-10-29 13:00:00,83.79,83.85,83.74,83.83,7300.0,61.3722,61.4162,61.3356,61.4015,7300.0
2007-10-29 13:30:00,83.84,83.96,83.84,83.95,4600.0,61.4088,61.4967,61.4088,61.4894,4600.0
2007-10-29 14:00:00,83.99,84.01,83.83,83.89,4500.0,61.5187,61.5333,61.4015,61.4455,4500.0
2007-10-29 14:30:00,83.82,83.94,83.74,83.91,8600.0,61.3942,61.4821,61.3356,61.4601,8600.0
2007-10-29 15:00:00,83.9,83.99,83.85,83.97,9100.0,61.4528,61.5187,61.4162,61.5041,9100.0
2007-10-29 15:30:00,84.01,84.02,83.81,83.85,38500.0,61.5333,61.5407,61.3869,61.4162,38500.0
2007-10-29 16:00:00,83.85,83.85,83.85,83.85,0.0,61.4162,61.4162,61.4162,61.4162,0.0
2007-10-30 09:30:00,83.67,83.72,83.56,83.61,30900.0,61.2843,61.3209,61.2037,61.2404,30900.0
2007-10-30 10:00:00,83.59,83.6,83.36,83.53,34000.0,61.2257,61.233,61.0573,61.1818,34000.0
2007-10-30 10:30:00,83.56,83.6,83.51,83.59,11900.0,61.2037,61.233,61.1671,61.2257,11900.0
2007-10-30 11:00:00,83.59,83.59,83.42,83.42,64400.0,61.2257,61.2257,61.1012,61.1012,64400.0
2007-10-30 11:30:00,83.42,83.45,83.35,83.45,21400.0,61.1012,61.1232,61.0499,61.1232,21400.0
2007-10-30 12:00:00,83.46,83.51,83.44,83.47,14100.0,61.1305,61.1671,61.1159,61.1378,14100.0
2007-10-30 12:30:00,83.47,83.55,83.42,83.51,9200.0,61.1378,61.1964,61.1012,61.1671,9200.0
2007-10-30 13:00:00,83.54,83.65,83.49,83.56,52600.0,61.1891,61.2697,61.1525,61.2037,52600.0
2007-10-30 13:30:00,83.63,83.73,83.57,83.66,21900.0,61.255,61.3283,61.2111,61.277,21900.0
2007-10-30 14:00:00,83.68,83.74,83.6,83.62,13300.0,61.2916,61.3356,61.233,61.2477,13300.0
2007-10-30 14:30:00,83.6,83.66,83.58,83.63,11400.0,61.233,61.277,61.2184,61.255,11400.0
2007-10-30 15:00:00,83.62,83.69,83.58,83.58,64400.0,61.2477,61.299,61.2184,61.2184,64400.0
2007-10-30 15:30:00,83.54,83.57,83.26,83.38,90800.0,61.1891,61.2111,60.984,61.0719,90800.0
2007-10-30 16:00:00,83.37,83.37,83.3,83.3,1900.0,61.0646,61.0646,61.0133,61.0133,1900.0
2007-10-31 09:30:00,83.89,83.89,83.57,83.64,52400.0,61.4455,61.4455,61.2111,61.2623,52400.0
2007-10-31 10:00:00,83.69,83.76,83.64,83.76,6900.0,61.299,61.3502,61.2623,61.3502,6900.0
2007-10-31 10:30:00,83.74,83.9,83.7,83.82,53400.0,61.3356,61.4528,61.3063,61.3942,53400.0
2007-10-31 11:00:00,83.81,83.85,83.81,83.84,2400.0,61.3869,61.4162,61.3869,61.4088,2400.0
2007-10-31 11:30:00,83.86,83.94,83.86,83.94,8100.0,61.4235,61.4821,61.4235,61.4821,8100.0
2007-10-31 12:00:00,83.94,84.02,83.94,83.96,9300.0,61.4821,61.5407,61.4821,61.4967,9300.0
2007-10-31 12:30:00,83.97,83.98,83.91,83.94,4100.0,61.5041,61.5114,61.4601,61.4821,4100.0
2007-10-31 13:00:00,83.93,84.02,83.93,83.99,5000.0,61.4748,61.5407,61.4748,61.5187,5000.0
2007-10-31 13:30:00,83.99,84.02,83.9,83.96,6200.0,61.5187,61.5407,61.4528,61.4967,6200.0
2007-10-31 14:00:00,83.98,83.98,83.29,83.53,234700.0,61.5114,61.5114,61.006,61.1818,234700.0
2007-10-31 14:30:00,83.5,84.56,83.5,84.41,57700.0,61.1598,61.9362,61.1598,61.8263,57700.0
2007-10-31 15:00:00,84.35,84.44,83.91,84.02,22800.0,61.7824,61.8483,61.4601,61.5407,22800.0
2007-10-31 15:30:00,83.96,84.33,83.96,84.27,55600.0,61.4967,61.7677,61.4967,61.7238,55600.0
2007-10-31 16:00:00,84.31,84.31,84.27,84.27,400.0,61.7531,61.7531,61.7238,61.7238,400.0
2007-11-01 09:30:00,83.44,83.61,82.85,83.19,108600.0,61.1159,61.2404,60.6837,60.9327,108600.0
2007-11-01 10:00:00,83.13,83.23,82.73,82.98,76200.0,60.8888,60.962,60.5958,60.7789,76200.0
2007-11-01 10:30:00,82.96,83.31,82.91,83.23,17900.0,60.7643,61.0206,60.7277,60.962,17900.0
2007-11-01 11:00:00,83.2,83.27,83.07,83.26,15900.0,60.9401,60.9913,60.8448,60.984,15900.0
2007-11-01 11:30:00,83.22,83.23,82.92,83.16,19900.0,60.9547,60.962,60.735,60.9108,19900.0
2007-11-01 12:00:00,83.16,83.41,83.16,83.41,2100.0,60.9108,61.0939,60.9108,61.0939,2100.0
2007-11-01 12:30:00,83.25,83.27,83.06,83.2,12600.0,60.9767,60.9913,60.8375,60.9401,12600.0
2007-11-01 13:00:00,83.21,83.32,83.15,83.27,3400.0,60.9474,61.028,60.9034,60.9913,3400.0
2007-11-01 13:30:00,83.09,83.13,82.73,82.75,12900.0,60.8595,60.8888,60.5958,60.6105,12900.0
2007-11-01 14:00:00,82.76,82.96,82.74,82.8,31500.0,60.6178,60.7643,60.6031,60.6471,31500.0
2007-11-01 14:30:00,82.83,83.1,82.83,83.05,12400.0,60.6691,60.8668,60.6691,60.8302,12400.0
2007-11-01 15:00:00,83.05,83.1,82.43,82.43,65200.0,60.8302,60.8668,60.3761,60.3761,65200.0
2007-11-01 15:30:00,82.36,82.54,82.11,82.21,59300.0,60.3248,60.4566,60.1417,60.2149,59300.0
2007-11-01 16:00:00,82.23,82.23,82.23,82.23,100.0,60.2296,60.2296,60.2296,60.2296,100.0
2007-11-02 09:30:00,82.7,82.7,81.58,81.78,36100.0,60.5738,60.5738,59.7535,59.9,36100.0
2007-11-02 10:00:00,81.86,81.88,81.44,81.88,30600.0,59.9586,59.9732,59.6509,59.9732,30600.0
2007-11-02 10:30:00,81.9,82.02,81.7,81.88,16600.0,59.9879,60.0758,59.8414,59.9732,16600.0
2007-11-02 11:00:00,81.98,82.03,81.42,81.46,15000.0,60.0465,60.0831,59.6363,59.6656,15000.0
2007-11-02 11:30:00,81.45,81.9,81.41,81.8,39400.0,59.6583,59.9879,59.629,59.9146,39400.0
2007-11-02 12:00:00,81.84,82.0,81.7,81.92,32000.0,59.9439,60.0611,59.8414,60.0025,32000.0
2007-11-02 12:30:00,82.01,82.34,81.92,82.3,24400.0,60.0684,60.3102,60.0025,60.2809,24400.0
2007-11-02 13:00:00,82.3,82.47,82.04,82.04,31000.0,60.2809,60.4054,60.0904,60.0904,31000.0
2007-11-02 13:30:00,82.09,82.18,81.95,82.04,16300.0,60.127,60.193,60.0245,60.0904,16300.0
2007-11-02 14:00:00,82.04,82.1,81.87,82.05,28400.0,60.0904,60.1344,59.9659,60.0977,28400.0
2007-11-02 14:30:00,82.06,82.06,81.61,81.65,21700.0,60.1051,60.1051,59.7755,59.8048,21700.0
2007-11-02 15:00:00,81.68,81.99,81.64,81.9,13400.0,59.8267,60.0538,59.7974,59.9879,13400.0
2007-11-02 15:30:00,81.89,82.35,81.83,82.35,124400.0,59.9805,60.3175,59.9366,60.3175,124400.0
2007-11-02 16:00:00,82.34,82.34,82.34,82.34,300.0,60.3102,60.3102,60.3102,60.3102,300.0
2007-11-05 09:30:00,81.61,81.82,81.38,81.82,56300.0,59.7755,59.9293,59.607,59.9293,56300.0
2007-11-05 10:00:00,81.83,82.05,81.68,81.77,48300.0,59.9366,60.0977,59.8267,59.8927,48300.0
2007-11-05 10:30:00,81.75,82.11,81.74,81.9,21800.0,59.878,60.1417,59.8707,59.9879,21800.0
2007-11-05 11:00:00,81.93,82.04,81.79,81.86,24400.0,60.0098,60.0904,59.9073,59.9586,24400.0
2007-11-05 11:30:00,81.82,82.1,81.78,81.96,47100.0,59.9293,60.1344,59.9,60.0318,47100.0
2007-11-05 12:00:00,81.98,82.03,81.73,81.82,46200.0,60.0465,60.0831,59.8634,59.9293,46200.0
2007-11-05 12:30:00,81.79,81.92,81.75,81.84,16200.0,59.9073,60.0025,59.878,59.9439,16200.0
2007-11-05 13:00:00,81.85,81.91,81.65,81.67,102700.0,59.9513,59.9952,59.8048,59.8194,102700.0
2007-11-05 13:30:00,81.68,81.72,81.3,81.35,44500.0,59.8267,59.856,59.5484,59.585,44500.0
2007-11-05 14:00:00,81.37,81.49,81.23,81.41,17800.0,59.5997,59.6876,59.4971,59.629,17800.0
2007-11-05 14:30:00,81.34,81.61,81.14,81.48,38400.0,59.5777,59.7755,59.4312,59.6802,38400.0
2007-11-05 15:00:00,81.47,82.18,81.47,82.07,92700.0,59.6729,60.193,59.6729,60.1124,92700.0
2007-11-05 15:30:00,82.09,82.27,81.8,81.8,47100.0,60.127,60.2589,59.9146,59.9146,47100.0
2007-11-05 16:00:00,81.77,81.8,81.65,81.68,4600.0,59.8927,59.9146,59.8048,59.8267,4600.0
2007-11-06 09:30:00,82.23,82.29,82.05,82.24,15100.0,60.2296,60.2735,60.0977,60.2369,15100.0
2007-11-06 10:00:00,82.24,82.34,82.07,82.11,10300.0,60.2369,60.3102,60.1124,60.1417,10300.0
2007-11-06 10:30:00,82.08,82.1,81.62,81.77,300800.0,60.1197,60.1344,59.7828,59.8927,300800.0
2007-11-06 11:00:00,81.76,81.92,81.74,81.91,212100.0,59.8853,60.0025,59.8707,59.9952,212100.0
2007-11-06 11:30:00,81.84,82.07,81.78,81.96,12700.0,59.9439,60.1124,59.9,60.0318,12700.0
2007-11-06 12:00:00,81.92,82.13,81.86,82.06,8400.0,60.0025,60.1563,59.9586,60.1051,8400.0
2007-11-06 12:30:00,82.08,82.13,81.99,82.12,10200.0,60.1197,60.1563,60.0538,60.149,10200.0
2007-11-06 13:00:00,82.13,82.23,82.13,82.18,4600.0,60.1563,60.2296,60.1563,60.193,4600.0
2007-11-06 13:30:00,82.19,82.41,82.15,82.31,123300.0,60.2003,60.3614,60.171,60.2882,123300.0
2007-11-06 14:00:00,82.25,82.33,82.18,82.2,17300.0,60.2442,60.3028,60.193,60.2076,17300.0
2007-11-06 14:30:00,82.17,82.29,82.17,82.28,83600.0,60.1856,60.2735,60.1856,60.2662,83600.0
2007-11-06 15:00:00,82.25,82.49,82.19,82.48,65400.0,60.2442,60.42,60.2003,60.4127,65400.0
2007-11-06 15:30:00,82.51,82.8,82.44,82.8,50500.0,60.4347,60.6471,60.3834,60.6471,50500.0
2007-11-06 16:00:00,82.8,82.8,82.77,82.77,200.0,60.6471,60.6471,60.6251,60.6251,200.0
2007-11-07 09:30:00,82.02,82.19,81.91,82.08,182600.0,60.0758,60.2003,59.9952,60.1197,182600.0
2007-11-07 10:00:00,82.11,82.32,82.07,82.16,639300.0,60.1417,60.2955,60.1124,60.1783,639300.0
2007-11-07 10:30:00,82.17,82.19,81.79,81.89,970300.0,60.1856,60.2003,59.9073,59.9805,970300.0
2007-11-07 11:00:00,81.83,82.0,81.77,81.93,49400.0,59.9366,60.0611,59.8927,60.0098,49400.0
2007-11-07 11:30:00,81.99,82.01,81.86,82.0,26400.0,60.0538,60.0684,59.9586,60.0611,26400.0
2007-11-07 12:00:00,82.0,82.0,81.53,81.7,21800.0,60.0611,60.0611,59.7169,59.8414,21800.0
2007-11-07 12:30:00,81.7,81.8,81.4,81.44,10500.0,59.8414,59.9146,59.6216,59.6509,10500.0
2007-11-07 13:00:00,81.41,81.55,80.88,81.14,67300.0,59.629,59.7315,59.2408,59.4312,67300.0
2007-11-07 13:30:00,81.12,81.38,81.12,81.27,123100.0,59.4166,59.607,59.4166,59.5264,123100.0
2007-11-07 14:00:00,81.28,81.6,81.16,81.55,39500.0,59.5338,59.7681,59.4459,59.7315,39500.0
2007-11-07 14:30:00,81.53,81.6,81.11,81.23,22000.0,59.7169,59.7681,59.4092,59.4971,22000.0
2007-11-07 15:00:00,81.26,81.48,80.95,81.01,31500.0,59.5191,59.6802,59.292,59.336,31500.0
2007-11-07 15:30:00,81.06,81.11,80.44,80.5,43300.0,59.3726,59.4092,58.9185,58.9624,43300.0
2007-11-07 16:00:00,80.5,80.68,80.5,80.5,2300.0,58.9624,59.0943,58.9624,58.9624,2300.0
2007-11-08 09:30:00,80.6,80.9,80.23,80.57,154500.0,59.0357,59.2554,58.7647,59.0137,154500.0
2007-11-08 10:00:00,80.6,80.89,80.19,80.64,208400.0,59.0357,59.2481,58.7354,59.065,208400.0
2007-11-08 10:30:00,80.64,80.71,80.36,80.69,38000.0,59.065,59.1163,58.8599,59.1016,38000.0
2007-11-08 11:00:00,80.65,80.77,80.41,80.48,9200.0,59.0723,59.1602,58.8965,58.9478,9200.0
2007-11-08 11:30:00,80.5,80.53,80.14,80.32,30000.0,58.9624,58.9844,58.6988,58.8306,30000.0
2007-11-08 12:00:00,80.31,80.36,79.84,80.08,44400.0,58.8233,58.8599,58.479,58.6548,44400.0
2007-11-08 12:30:00,80.08,80.08,79.31,79.56,48100.0,58.6548,58.6548,58.0908,58.2739,48100.0
2007-11-08 13:00:00,79.58,79.6,79.11,79.54,40300.0,58.2886,58.3032,57.9443,58.2593,40300.0
2007-11-08 13:30:00,79.68,79.85,79.45,79.85,31100.0,58.3618,58.4863,58.1934,58.4863,31100.0
2007-11-08 14:00:00,79.85,79.9,79.39,79.48,31100.0,58.4863,58.523,58.1494,58.2153,31100.0
2007-11-08 14:30:00,79.45,79.81,79.27,79.8,62000.0,58.1934,58.457,58.0615,58.4497,62000.0
2007-11-08 15:00:00,79.85,80.52,79.67,80.36,93100.0,58.4863,58.9771,58.3545,58.8599,93100.0
2007-11-08 15:30:00,80.5,80.75,80.18,80.37,107700.0,58.9624,59.1456,58.7281,58.8672,107700.0
2007-11-08 16:00:00,80.38,80.38,80.27,80.27,11100.0,58.8745,58.8745,58.794,58.794,11100.0
2007-11-09 09:30:00,79.18,79.87,79.08,79.35,80900.0,57.9956,58.501,57.9224,58.1201,80900.0
2007-11-09 10:00:00,79.3,79.86,79.13,79.7,32500.0,58.0835,58.4937,57.959,58.3765,32500.0
2007-11-09 10:30:00,79.67,79.8,79.35,79.46,8300.0,58.3545,58.4497,58.1201,58.2007,8300.0
2007-11-09 11:00:00,79.52,79.59,79.0,79.41,29300.0,58.2446,58.2959,57.8638,58.1641,29300.0
2007-11-09 11:30:00,79.43,79.84,79.36,79.73,29400.0,58.1787,58.479,58.1274,58.3985,29400.0
2007-11-09 12:00:00,79.75,79.76,79.44,79.66,10300.0,58.4131,58.4204,58.186,58.3472,10300.0
2007-11-09 12:30:00,79.59,79.99,79.59,79.68,11900.0,58.2959,58.5889,58.2959,58.3618,11900.0
2007-11-09 13:00:00,79.68,79.79,79.49,79.68,18500.0,58.3618,58.4424,58.2227,58.3618,18500.0
2007-11-09 13:30:00,79.77,79.77,79.52,79.56,7500.0,58.4277,58.4277,58.2446,58.2739,7500.0
2007-11-09 14:00:00,79.5,80.22,79.5,80.12,48300.0,58.23,58.7574,58.23,58.6841,48300.0
2007-11-09 14:30:00,80.02,80.32,79.95,80.07,22100.0,58.6109,58.8306,58.5596,58.6475,22100.0
2007-11-09 15:00:00,80.09,80.4,80.0,80.25,29100.0,58.6621,58.8892,58.5962,58.7793,29100.0
2007-11-09 15:30:00,80.21,80.24,79.2,79.2,21200.0,58.75,58.772,58.0103,58.0103,21200.0
2007-11-09 16:00:00,79.2,79.2,79.18,79.18,200.0,58.0103,58.0103,57.9956,57.9956,200.0
2007-11-12 09:30:00,79.1,79.53,78.94,79.37,44000.0,57.937,58.252,57.8198,58.1348,44000.0
2007-11-12 10:00:00,79.28,79.41,79.03,79.3,124200.0,58.0688,58.1641,57.8857,58.0835,124200.0
2007-11-12 10:30:00,79.29,79.6,79.25,79.55,88900.0,58.0762,58.3032,58.0469,58.2666,88900.0
2007-11-12 11:00:00,79.53,79.81,79.48,79.71,67400.0,58.252,58.457,58.2153,58.3838,67400.0
2007-11-12 11:30:00,79.77,79.77,79.38,79.43,34900.0,58.4277,58.4277,58.1421,58.1787,34900.0
2007-11-12 12:00:00,79.47,79.72,79.45,79.66,18100.0,58.208,58.3911,58.1934,58.3472,18100.0
2007-11-12 12:30:00,79.69,79.8,79.48,79.5,10300.0,58.3692,58.4497,58.2153,58.23,10300.0
2007-11-12 13:00:00,79.52,79.59,79.37,79.58,21300.0,58.2446,58.2959,58.1348,58.2886,21300.0
2007-11-12 13:30:00,79.53,79.53,79.1,79.22,31000.0,58.252,58.252,57.937,58.0249,31000.0
2007-11-12 14:00:00,79.19,79.3,78.98,79.25,43300.0,58.0029,58.0835,57.8491,58.0469,43300.0
2007-11-12 14:30:00,79.26,79.56,79.26,79.36,55300.0,58.0542,58.2739,58.0542,58.1274,55300.0
2007-11-12 15:00:00,79.27,79.29,78.85,78.85,76100.0,58.0615,58.0762,57.7539,57.7539,76100.0
2007-11-12 15:30:00,78.84,79.04,78.33,78.37,118000.0,57.7466,57.8931,57.373,57.4023,118000.0
2007-11-12 16:00:00,78.39,78.39,78.29,78.29,27500.0,57.417,57.417,57.3437,57.3437,27500.0
2007-11-13 09:30:00,79.0,79.48,79.0,79.25,39500.0,57.8638,58.2153,57.8638,58.0469,39500.0
2007-11-13 10:00:00,79.2,79.46,79.2,79.36,26500.0,58.0103,58.2007,58.0103,58.1274,26500.0
2007-11-13 10:30:00,79.38,79.38,79.15,79.2,10000.0,58.1421,58.1421,57.9736,58.0103,10000.0
2007-11-13 11:00:00,79.22,79.51,79.21,79.51,8000.0,58.0249,58.2373,58.0176,58.2373,8000.0
2007-11-13 11:30:00,79.51,79.62,79.38,79.42,34400.0,58.2373,58.3179,58.1421,58.1714,34400.0
2007-11-13 12:00:00,79.39,79.51,79.38,79.42,19700.0,58.1494,58.2373,58.1421,58.1714,19700.0
2007-11-13 12:30:00,79.43,79.53,79.34,79.38,15500.0,58.1787,58.252,58.1128,58.1421,15500.0
2007-11-13 13:00:00,79.41,79.56,79.29,79.52,11900.0,58.1641,58.2739,58.0762,58.2446,11900.0
2007-11-13 13:30:00,79.55,79.83,79.52,79.75,9300.0,58.2666,58.4717,58.2446,58.4131,9300.0
2007-11-13 14:00:00,79.71,79.92,79.68,79.81,21800.0,58.3838,58.5376,58.3618,58.457,21800.0
2007-11-13 14:30:00,79.84,80.08,79.81,80.03,17900.0,58.479,58.6548,58.457,58.6182,17900.0
2007-11-13 15:00:00,80.07,80.33,80.07,80.33,23700.0,58.6475,58.8379,58.6475,58.8379,23700.0
2007-11-13 15:30:00,80.33,80.68,80.3,80.6,81400.0,58.8379,59.0943,58.8159,59.0357,81400.0
2007-11-13 16:00:00,80.6,80.6,80.6,80.6,100.0,59.0357,59.0357,59.0357,59.0357,100.0
2007-11-14 09:30:00,81.47,81.47,80.84,80.84,38700.0,59.6729,59.6729,59.2115,59.2115,38700.0
2007-11-14 10:00:00,80.85,81.01,80.71,80.92,388700.0,59.2188,59.336,59.1163,59.2701,388700.0
2007-11-14 10:30:00,80.9,81.01,80.72,80.92,196900.0,59.2554,59.336,59.1236,59.2701,196900.0
2007-11-14 11:00:00,80.8,80.92,80.65,80.8,46600.0,59.1822,59.2701,59.0723,59.1822,46600.0
2007-11-14 11:30:00,80.78,81.03,80.72,80.96,34400.0,59.1675,59.3506,59.1236,59.2994,34400.0
2007-11-14 12:00:00,80.95,81.15,80.9,81.13,20900.0,59.292,59.4385,59.2554,59.4239,20900.0
2007-11-14 12:30:00,81.09,81.11,80.83,80.83,6800.0,59.3946,59.4092,59.2041,59.2041,6800.0
2007-11-14 13:00:00,80.87,81.11,80.87,81.11,9600.0,59.2334,59.4092,59.2334,59.4092,9600.0
2007-11-14 13:30:00,81.04,81.04,80.84,80.86,14400.0,59.358,59.358,59.2115,59.2261,14400.0
2007-11-14 14:00:00,80.74,81.05,80.71,80.97,35900.0,59.1382,59.3653,59.1163,59.3067,35900.0
2007-11-14 14:30:00,80.96,81.04,80.76,80.77,27600.0,59.2994,59.358,59.1529,59.1602,27600.0
2007-11-14 15:00:00,80.77,80.99,80.73,80.94,35100.0,59.1602,59.3213,59.1309,59.2847,35100.0
2007-11-14 15:30:00,80.89,80.89,79.94,80.11,88400.0,59.2481,59.2481,58.5523,58.6768,88400.0
2007-11-14 16:00:00,80.14,80.31,80.04,80.31,3300.0,58.6988,58.8233,58.6255,58.8233,3300.0
2007-11-15 09:30:00,79.93,80.01,79.73,79.88,29900.0,58.5449,58.6035,58.3985,58.5083,29900.0
2007-11-15 10:00:00,79.82,80.12,79.8,80.05,11500.0,58.4644,58.6841,58.4497,58.6328,11500.0
2007-11-15 10:30:00,80.0,80.25,79.89,80.02,15000.0,58.5962,58.7793,58.5156,58.6109,15000.0
2007-11-15 11:00:00,79.97,80.17,79.96,79.98,8800.0,58.5742,58.7207,58.5669,58.5816,8800.0
2007-11-15 11:30:00,79.91,79.93,79.72,79.81,11000.0,58.5303,58.5449,58.3911,58.457,11000.0
2007-11-15 12:00:00,79.84,79.99,79.69,79.69,36700.0,58.479,58.5889,58.3692,58.3692,36700.0
2007-11-15 12:30:00,79.62,79.69,79.54,79.69,8400.0,58.3179,58.3692,58.2593,58.3692,8400.0
2007-11-15 13:00:00,79.63,79.81,79.57,79.64,5500.0,58.3252,58.457,58.2813,58.3325,5500.0
2007-11-15 13:30:00,79.71,79.87,79.58,79.58,9300.0,58.3838,58.501,58.2886,58.2886,9300.0
2007-11-15 14:00:00,79.6,79.6,79.4,79.55,33300.0,58.3032,58.3032,58.1567,58.2666,33300.0
2007-11-15 14:30:00,79.49,79.65,79.01,79.01,12100.0,58.2227,58.3399,57.8711,57.8711,12100.0
2007-11-15 15:00:00,79.05,79.35,78.86,79.22,57400.0,57.9004,58.1201,57.7612,58.0249,57400.0
2007-11-15 15:30:00,79.13,79.3,78.69,79.16,110900.0,57.959,58.0835,57.6367,57.981,110900.0
2007-11-15 16:00:00,79.16,79.16,79.11,79.11,400.0,57.981,57.981,57.9443,57.9443,400.0
2007-11-16 09:30:00,79.67,80.07,79.13,79.13,45900.0,58.3545,58.6475,57.959,57.959,45900.0
2007-11-16 10:00:00,79.09,79.11,78.79,78.79,19400.0,57.9297,57.9443,57.7099,57.7099,19400.0
2007-11-16 10:30:00,78.78,79.04,78.69,78.98,22700.0,57.7026,57.8931,57.6367,57.8491,22700.0
2007-11-16 11:00:00,78.95,79.24,78.92,78.93,15600.0,57.8271,58.0395,57.8052,57.8125,15600.0
2007-11-16 11:30:00,78.93,79.46,78.93,79.33,26900.0,57.8125,58.2007,57.8125,58.1055,26900.0
2007-11-16 12:00:00,79.3,79.72,79.27,79.46,19200.0,58.0835,58.3911,58.0615,58.2007,19200.0
2007-11-16 12:30:00,79.4,79.55,79.23,79.28,13700.0,58.1567,58.2666,58.0322,58.0688,13700.0
2007-11-16 13:00:00,79.26,79.44,79.26,79.42,10000.0,58.0542,58.186,58.0542,58.1714,10000.0
2007-11-16 13:30:00,79.34,79.55,79.32,79.32,5300.0,58.1128,58.2666,58.0981,58.0981,5300.0
2007-11-16 14:00:00,79.31,79.31,78.94,79.18,14400.0,58.0908,58.0908,57.8198,57.9956,14400.0
2007-11-16 14:30:00,79.11,79.19,78.77,79.06,28900.0,57.9443,58.0029,57.6953,57.9077,28900.0
2007-11-16 15:00:00,79.15,79.19,78.97,79.05,12500.0,57.9736,58.0029,57.8418,57.9004,12500.0
2007-11-16 15:30:00,79.1,79.58,78.93,79.47,48600.0,57.937,58.2886,57.8125,58.208,48600.0
2007-11-16 16:00:00,79.44,79.46,79.38,79.38,85100.0,58.186,58.2007,58.1421,58.1421,85100.0
2007-11-19 09:30:00,79.11,79.13,78.79,78.89,13700.0,57.9443,57.959,57.7099,57.7832,13700.0
2007-11-19 10:00:00,78.88,79.04,78.72,78.81,51800.0,57.7759,57.8931,57.6587,57.7246,51800.0
2007-11-19 10:30:00,78.81,78.81,78.4,78.44,17700.0,57.7246,57.7246,57.4243,57.4536,17700.0
2007-11-19 11:00:00,78.42,78.47,78.19,78.3,34100.0,57.4389,57.4756,57.2705,57.351,34100.0
2007-11-19 11:30:00,78.28,78.49,78.27,78.29,25200.0,57.3364,57.4902,57.3291,57.3437,25200.0
2007-11-19 12:00:00,78.28,78.55,78.28,78.52,29300.0,57.3364,57.5342,57.3364,57.5122,29300.0
2007-11-19 12:30:00,78.51,78.51,78.2,78.29,16500.0,57.5049,57.5049,57.2778,57.3437,16500.0
2007-11-19 13:00:00,78.37,78.39,77.94,78.2,36100.0,57.4023,57.417,57.0874,57.2778,36100.0
2007-11-19 13:30:00,78.24,78.24,77.93,77.99,11100.0,57.3071,57.3071,57.08,57.124,11100.0
2007-11-19 14:00:00,77.99,78.5,77.99,78.42,18200.0,57.124,57.4975,57.124,57.4389,18200.0
2007-11-19 14:30:00,78.53,78.67,78.38,78.42,16800.0,57.5195,57.6221,57.4096,57.4389,16800.0
2007-11-19 15:00:00,78.23,78.55,78.19,78.47,300500.0,57.2998,57.5342,57.2705,57.4756,300500.0
2007-11-19 15:30:00,78.43,78.5,78.09,78.21,302400.0,57.4463,57.4975,57.1972,57.2851,302400.0
2007-11-19 16:00:00,78.18,78.21,78.12,78.12,7700.0,57.2631,57.2851,57.2192,57.2192,7700.0
2007-11-20 09:30:00,78.33,78.84,78.18,78.79,29500.0,57.373,57.7466,57.2631,57.7099,29500.0
2007-11-20 10:00:00,78.77,79.03,78.69,78.8,9600.0,57.6953,57.8857,57.6367,57.7173,9600.0
2007-11-20 10:30:00,78.76,79.15,78.72,79.03,36200.0,57.688,57.9736,57.6587,57.8857,36200.0
2007-11-20 11:00:00,79.01,79.16,78.88,78.93,40100.0,57.8711,57.981,57.7759,57.8125,40100.0
2007-11-20 11:30:00,78.96,79.0,78.72,78.74,57000.0,57.8345,57.8638,57.6587,57.6733,57000.0
2007-11-20 12:00:00,78.72,78.74,78.37,78.46,17200.0,57.6587,57.6733,57.4023,57.4682,17200.0
2007-11-20 12:30:00,78.44,78.44,78.11,78.28,17300.0,57.4536,57.4536,57.2119,57.3364,17300.0
2007-11-20 13:00:00,78.2,78.2,77.62,77.63,55200.0,57.2778,57.2778,56.853,56.8603,55200.0
2007-11-20 13:30:00,77.67,78.11,77.67,78.07,10600.0,56.8896,57.2119,56.8896,57.1826,10600.0
2007-11-20 14:00:00,77.97,78.2,77.34,77.34,77400.0,57.1093,57.2778,56.6479,56.6479,77400.0
2007-11-20 14:30:00,77.42,77.89,77.35,77.56,58000.0,56.7065,57.0507,56.6552,56.809,58000.0
2007-11-20 15:00:00,77.58,77.99,77.4,77.93,63300.0,56.8237,57.124,56.6918,57.08,63300.0
2007-11-20 15:30:00,78.06,78.75,78.06,78.31,100100.0,57.1753,57.6806,57.1753,57.3584,100100.0
2007-11-20 16:00:00,78.31,78.62,78.31,78.62,1300.0,57.3584,57.5854,57.3584,57.5854,1300.0
2007-11-21 09:30:00,77.7,78.27,77.54,77.83,80900.0,56.9116,57.3291,56.7944,57.0068,80900.0
2007-11-21 10:00:00,77.83,77.88,77.52,77.63,135000.0,57.0068,57.0434,56.7797,56.8603,135000.0
2007-11-21 10:30:00,77.62,77.67,77.15,77.28,29800.0,56.853,56.8896,56.5087,56.6039,29800.0
2007-11-21 11:00:00,77.25,77.45,77.1,77.44,19000.0,56.582,56.7285,56.4721,56.7211,19000.0
2007-11-21 11:30:00,77.46,77.62,77.38,77.52,16100.0,56.7358,56.853,56.6772,56.7797,16100.0
2007-11-21 12:00:00,77.5,77.68,77.41,77.46,8600.0,56.7651,56.8969,56.6992,56.7358,8600.0
2007-11-21 12:30:00,77.45,78.01,77.41,78.01,28100.0,56.7285,57.1386,56.6992,57.1386,28100.0
2007-11-21 13:00:00,77.96,78.15,77.58,77.58,43800.0,57.102,57.2412,56.8237,56.8237,43800.0
2007-11-21 13:30:00,77.65,77.72,77.51,77.7,33300.0,56.8749,56.9262,56.7724,56.9116,33300.0
2007-11-21 14:00:00,77.71,77.89,77.67,77.79,21100.0,56.9189,57.0507,56.8896,56.9775,21100.0
2007-11-21 14:30:00,77.84,78.13,77.84,78.13,17400.0,57.0141,57.2265,57.0141,57.2265,17400.0
2007-11-21 15:00:00,78.18,78.19,77.54,77.61,50700.0,57.2631,57.2705,56.7944,56.8457,50700.0
2007-11-21 15:30:00,77.59,77.7,77.15,77.22,78500.0,56.831,56.9116,56.5087,56.56,78500.0
2007-11-21 16:00:00,77.22,77.22,77.11,77.11,3100.0,56.56,56.56,56.4794,56.4794,3100.0
2007-11-23 09:30:00,77.66,78.03,77.65,77.81,28300.0,56.8823,57.1533,56.8749,56.9921,28300.0
2007-11-23 10:00:00,77.8,77.99,77.78,77.9,7800.0,56.9848,57.124,56.9702,57.0581,7800.0
2007-11-23 10:30:00,77.83,78.04,77.83,78.03,3400.0,57.0068,57.1606,57.0068,57.1533,3400.0
2007-11-23 11:00:00,78.05,78.13,77.97,78.07,3600.0,57.1679,57.2265,57.1093,57.1826,3600.0
2007-11-23 11:30:00,78.07,78.34,78.05,78.24,6600.0,57.1826,57.3803,57.1679,57.3071,6600.0
2007-11-23 12:00:00,78.25,78.45,78.23,78.43,8700.0,57.3144,57.4609,57.2998,57.4463,8700.0
2007-11-23 12:30:00,78.47,78.52,78.18,78.45,11000.0,57.4756,57.5122,57.2631,57.4609,11000.0
2007-11-23 13:00:00,78.43,78.43,78.43,78.43,400.0,57.4463,57.4463,57.4463,57.4463,400.0
2007-11-26 09:30:00,78.41,78.76,78.35,78.75,13200.0,57.4316,57.688,57.3877,57.6806,13200.0
2007-11-26 10:00:00,78.79,78.79,78.37,78.37,14500.0,57.7099,57.7099,57.4023,57.4023,14500.0
2007-11-26 10:30:00,78.4,78.46,78.04,78.04,22600.0,57.4243,57.4682,57.1606,57.1606,22600.0
2007-11-26 11:00:00,78.1,78.21,77.92,77.96,14000.0,57.2046,57.2851,57.0727,57.102,14000.0
2007-11-26 11:30:00,77.95,78.13,77.95,78.02,19900.0,57.0947,57.2265,57.0947,57.146,19900.0
2007-11-26 12:00:00,78.05,78.35,78.0,78.35,16400.0,57.1679,57.3877,57.1313,57.3877,16400.0
2007-11-26 12:30:00,78.36,78.43,78.22,78.39,13400.0,57.395,57.4463,57.2924,57.417,13400.0
2007-11-26 13:00:00,78.38,78.41,78.12,78.12,15500.0,57.4096,57.4316,57.2192,57.2192,15500.0
2007-11-26 13:30:00,78.11,78.27,77.88,77.96,17500.0,57.2119,57.3291,57.0434,57.102,17500.0
2007-11-26 14:00:00,77.96,78.06,77.8,78.02,26200.0,57.102,57.1753,56.9848,57.146,26200.0
2007-11-26 14:30:00,78.01,78.05,77.71,77.72,31400.0,57.1386,57.1679,56.9189,56.9262,31400.0
2007-11-26 15:00:00,77.71,77.71,77.15,77.22,46400.0,56.9189,56.9189,56.5087,56.56,46400.0
2007-11-26 15:30:00,77.24,77.31,76.71,76.71,60800.0,56.5746,56.6259,56.1864,56.1864,60800.0
2007-11-26 16:00:00,76.72,76.78,76.63,76.67,601900.0,56.1938,56.2377,56.1278,56.1571,601900.0
2007-11-27 09:30:00,77.44,77.52,77.04,77.31,49500.0,56.7211,56.7797,56.4282,56.6259,49500.0
2007-11-27 10:00:00,77.28,77.29,76.77,77.03,38300.0,56.6039,56.6113,56.2304,56.4208,38300.0
2007-11-27 10:30:00,77.19,77.72,77.19,77.66,57600.0,56.538,56.9262,56.538,56.8823,57600.0
2007-11-27 11:00:00,77.69,77.69,77.46,77.58,75400.0,56.9042,56.9042,56.7358,56.8237,75400.0
2007-11-27 11:30:00,77.64,77.87,77.53,77.58,39900.0,56.8676,57.0361,56.7871,56.8237,39900.0
2007-11-27 12:00:00,77.55,77.67,77.35,77.44,23200.0,56.8017,56.8896,56.6552,56.7211,23200.0
2007-11-27 12:30:00,77.45,77.86,77.45,77.68,11800.0,56.7285,57.0288,56.7285,56.8969,11800.0
2007-11-27 13:00:00,77.69,77.83,77.61,77.78,17000.0,56.9042,57.0068,56.8457,56.9702,17000.0
2007-11-27 13:30:00,77.78,77.79,77.39,77.47,15500.0,56.9702,56.9775,56.6845,56.7431,15500.0
2007-11-27 14:00:00,77.44,77.56,77.23,77.4,16500.0,56.7211,56.809,56.5673,56.6918,16500.0
2007-11-27 14:30:00,77.39,77.4,76.86,77.14,44900.0,56.6845,56.6918,56.2963,56.5014,44900.0
2007-11-27 15:00:00,77.18,77.39,76.98,77.14,38800.0,56.5307,56.6845,56.3842,56.5014,38800.0
2007-11-27 15:30:00,77.18,77.97,77.13,77.9,66600.0,56.5307,57.1093,56.4941,57.0581,66600.0
2007-11-27 16:00:00,77.9,77.9,77.87,77.87,200.0,57.0581,57.0581,57.0361,57.0361,200.0
2007-11-28 09:30:00,78.52,79.0,78.52,78.98,14800.0,57.5122,57.8638,57.5122,57.8491,14800.0
2007-11-28 10:00:00,78.93,79.2,78.86,79.2,7000.0,57.8125,58.0103,57.7612,58.0103,7000.0
2007-11-28 10:30:00,79.21,79.55,79.18,79.43,12500.0,58.0176,58.2666,57.9956,58.1787,12500.0
2007-11-28 11:00:00,79.43,79.46,79.3,79.37,273500.0,58.1787,58.2007,58.0835,58.1348,273500.0
2007-11-28 11:30:00,79.36,79.42,79.27,79.41,100100.0,58.1274,58.1714,58.0615,58.1641,100100.0
2007-11-28 12:00:00,79.43,79.6,79.43,79.55,5100.0,58.1787,58.3032,58.1787,58.2666,5100.0
2007-11-28 12:30:00,79.55,79.6,79.48,79.51,25500.0,58.2666,58.3032,58.2153,58.2373,25500.0
2007-11-28 13:00:00,79.52,79.73,79.46,79.73,8500.0,58.2446,58.3985,58.2007,58.3985,8500.0
2007-11-28 13:30:00,79.72,79.99,79.7,79.93,81300.0,58.3911,58.5889,58.3765,58.5449,81300.0
2007-11-28 14:00:00,79.89,80.08,79.84,79.96,14400.0,58.5156,58.6548,58.479,58.5669,14400.0
2007-11-28 14:30:00,79.93,80.09,79.84,79.95,25900.0,58.5449,58.6621,58.479,58.5596,25900.0
2007-11-28 15:00:00,79.96,80.22,79.96,80.22,8500.0,58.5669,58.7574,58.5669,58.7574,8500.0
2007-11-28 15:30:00,80.2,80.24,79.86,80.2,44000.0,58.7427,58.772,58.4937,58.7427,44000.0
2007-11-28 16:00:00,80.14,80.2,80.05,80.05,2900.0,58.6988,58.7427,58.6328,58.6328,2900.0
2007-11-29 09:30:00,79.67,80.38,79.67,79.84,54900.0,58.3545,58.8745,58.3545,58.479,54900.0
2007-11-29 10:00:00,79.79,79.93,79.51,79.69,12300.0,58.4424,58.5449,58.2373,58.3692,12300.0
2007-11-29 10:30:00,79.78,79.99,79.73,79.96,28300.0,58.4351,58.5889,58.3985,58.5669,28300.0
2007-11-29 11:00:00,79.93,80.09,79.92,80.08,24300.0,58.5449,58.6621,58.5376,58.6548,24300.0
2007-11-29 11:30:00,80.08,80.42,80.08,80.31,92400.0,58.6548,58.9038,58.6548,58.8233,92400.0
2007-11-29 12:00:00,80.26,80.36,80.1,80.22,101700.0,58.7867,58.8599,58.6695,58.7574,101700.0
2007-11-29 12:30:00,80.22,80.27,79.99,80.02,60400.0,58.7574,58.794,58.5889,58.6109,60400.0
2007-11-29 13:00:00,80.02,80.08,79.86,79.89,43200.0,58.6109,58.6548,58.4937,58.5156,43200.0
2007-11-29 13:30:00,79.88,80.07,79.67,80.0,12700.0,58.5083,58.6475,58.3545,58.5962,12700.0
2007-11-29 14:00:00,79.95,80.17,79.84,80.17,21400.0,58.5596,58.7207,58.479,58.7207,21400.0
2007-11-29 14:30:00,80.17,80.19,80.0,80.17,25400.0,58.7207,58.7354,58.5962,58.7207,25400.0
2007-11-29 15:00:00,80.16,80.29,80.06,80.16,35000.0,58.7134,58.8086,58.6402,58.7134,35000.0
2007-11-29 15:30:00,80.11,80.3,79.98,80.17,72200.0,58.6768,58.8159,58.5816,58.7207,72200.0
2007-11-29 16:00:00,80.23,80.23,80.1,80.1,400.0,58.7647,58.7647,58.6695,58.6695,400.0
2007-11-30 09:30:00,81.04,81.24,80.98,81.07,46500.0,59.358,59.5045,59.314,59.3799,46500.0
2007-11-30 10:00:00,81.05,81.17,80.87,80.96,178200.0,59.3653,59.4532,59.2334,59.2994,178200.0
2007-11-30 10:30:00,81.01,81.04,80.84,80.93,18800.0,59.336,59.358,59.2115,59.2774,18800.0
2007-11-30 11:00:00,80.89,80.91,80.52,80.69,150800.0,59.2481,59.2627,58.9771,59.1016,150800.0
2007-11-30 11:30:00,80.65,80.78,80.56,80.75,135300.0,59.0723,59.1675,59.0064,59.1456,135300.0
2007-11-30 12:00:00,80.78,80.8,80.49,80.65,30500.0,59.1675,59.1822,58.9551,59.0723,30500.0
2007-11-30 12:30:00,80.64,80.74,80.55,80.7,34800.0,59.065,59.1382,58.9991,59.1089,34800.0
2007-11-30 13:00:00,80.7,80.86,80.57,80.85,46900.0,59.1089,59.2261,59.0137,59.2188,46900.0
2007-11-30 13:30:00,80.87,80.94,80.81,80.84,4600.0,59.2334,59.2847,59.1895,59.2115,4600.0
2007-11-30 14:00:00,80.83,80.87,80.66,80.81,63800.0,59.2041,59.2334,59.0796,59.1895,63800.0
2007-11-30 14:30:00,80.69,80.81,80.58,80.66,61900.0,59.1016,59.1895,59.021,59.0796,61900.0
2007-11-30 15:00:00,80.62,80.64,80.25,80.51,23400.0,59.0503,59.065,58.7793,58.9698,23400.0
2007-11-30 15:30:00,80.54,80.78,80.36,80.78,99900.0,58.9917,59.1675,58.8599,59.1675,99900.0
2007-11-30 16:00:00,80.83,80.87,80.78,80.87,5300.0,59.2041,59.2334,59.1675,59.2334,5300.0
2007-12-03 09:30:00,80.89,80.89,80.41,80.54,6800.0,59.2481,59.2481,58.8965,58.9917,6800.0
2007-12-03 10:00:00,80.47,80.52,80.23,80.43,9000.0,58.9405,58.9771,58.7647,58.9112,9000.0
2007-12-03 10:30:00,80.46,80.66,80.45,80.6,21300.0,58.9331,59.0796,58.9258,59.0357,21300.0
2007-12-03 11:00:00,80.58,80.6,80.37,80.56,49300.0,59.021,59.0357,58.8672,59.0064,49300.0
2007-12-03 11:30:00,80.56,80.67,80.51,80.59,11500.0,59.0064,59.087,58.9698,59.0284,11500.0
2007-12-03 12:00:00,80.56,80.72,80.52,80.72,4400.0,59.0064,59.1236,58.9771,59.1236,4400.0
2007-12-03 12:30:00,80.74,80.79,80.63,80.65,3300.0,59.1382,59.1749,59.0577,59.0723,3300.0
2007-12-03 13:00:00,80.63,80.63,80.46,80.46,4300.0,59.0577,59.0577,58.9331,58.9331,4300.0
2007-12-03 13:30:00,80.41,80.41,80.28,80.32,16600.0,58.8965,58.8965,58.8013,58.8306,16600.0
2007-12-03 14:00:00,80.34,80.46,80.33,80.33,5600.0,58.8452,58.9331,58.8379,58.8379,5600.0
2007-12-03 14:30:00,80.31,80.46,80.26,80.45,6900.0,58.8233,58.9331,58.7867,58.9258,6900.0
2007-12-03 15:00:00,80.44,80.51,80.24,80.47,15500.0,58.9185,58.9698,58.772,58.9405,15500.0
2007-12-03 15:30:00,80.47,80.51,80.25,80.36,20400.0,58.9405,58.9698,58.7793,58.8599,20400.0
2007-12-03 16:00:00,80.36,80.36,80.24,80.24,1100.0,58.8599,58.8599,58.772,58.772,1100.0
2007-12-04 09:30:00,80.06,80.06,79.62,79.96,250900.0,58.6402,58.6402,58.3179,58.5669,250900.0
2007-12-04 10:00:00,79.92,80.0,79.83,79.99,115400.0,58.5376,58.5962,58.4717,58.5889,115400.0
2007-12-04 10:30:00,79.97,80.06,79.92,79.92,21500.0,58.5742,58.6402,58.5376,58.5376,21500.0
2007-12-04 11:00:00,79.92,80.06,79.89,79.91,66600.0,58.5376,58.6402,58.5156,58.5303,66600.0
2007-12-04 11:30:00,79.9,79.95,79.84,79.85,86300.0,58.523,58.5596,58.479,58.4863,86300.0
2007-12-04 12:00:00,79.87,80.1,79.87,80.09,45400.0,58.501,58.6695,58.501,58.6621,45400.0
2007-12-04 12:30:00,80.06,80.17,80.01,80.15,24800.0,58.6402,58.7207,58.6035,58.7061,24800.0
2007-12-04 13:00:00,80.15,80.22,80.03,80.03,5600.0,58.7061,58.7574,58.6182,58.6182,5600.0
2007-12-04 13:30:00,79.97,80.1,79.97,80.03,23000.0,58.5742,58.6695,58.5742,58.6182,23000.0
2007-12-04 14:00:00,80.04,80.04,79.85,79.96,33600.0,58.6255,58.6255,58.4863,58.5669,33600.0
2007-12-04 14:30:00,79.95,80.08,79.93,80.07,21500.0,58.5596,58.6548,58.5449,58.6475,21500.0
2007-12-04 15:00:00,80.07,80.11,79.93,80.0,24400.0,58.6475,58.6768,58.5449,58.5962,24400.0
2007-12-04 15:30:00,79.91,79.96,79.78,79.81,119100.0,58.5303,58.5669,58.4351,58.457,119100.0
2007-12-04 16:00:00,79.81,79.81,79.81,79.81,200.0,58.457,58.457,58.457,58.457,200.0
2007-12-05 09:30:00,80.58,80.66,80.5,80.59,62400.0,59.021,59.0796,58.9624,59.0284,62400.0
2007-12-05 10:00:00,80.6,80.73,80.54,80.61,15700.0,59.0357,59.1309,58.9917,59.043,15700.0
2007-12-05 10:30:00,80.61,80.78,80.55,80.77,62800.0,59.043,59.1675,58.9991,59.1602,62800.0
2007-12-05 11:00:00,80.77,81.04,80.73,81.04,15600.0,59.1602,59.358,59.1309,59.358,15600.0
2007-12-05 11:30:00,81.04,81.1,80.97,81.03,7100.0,59.358,59.4019,59.3067,59.3506,7100.0
2007-12-05 12:00:00,81.05,81.08,80.97,81.01,5100.0,59.3653,59.3873,59.3067,59.336,5100.0
2007-12-05 12:30:00,80.99,81.1,80.73,80.82,12400.0,59.3213,59.4019,59.1309,59.1968,12400.0
2007-12-05 13:00:00,80.81,80.88,80.64,80.68,24300.0,59.1895,59.2408,59.065,59.0943,24300.0
2007-12-05 13:30:00,80.71,80.96,80.71,80.88,7100.0,59.1163,59.2994,59.1163,59.2408,7100.0
2007-12-05 14:00:00,80.91,80.98,80.55,80.63,22300.0,59.2627,59.314,58.9991,59.0577,22300.0
2007-12-05 14:30:00,80.6,80.74,80.44,80.56,68300.0,59.0357,59.1382,58.9185,59.0064,68300.0
2007-12-05 15:00:00,80.57,80.89,80.53,80.8,88000.0,59.0137,59.2481,58.9844,59.1822,88000.0
2007-12-05 15:30:00,80.75,81.02,80.75,81.01,72300.0,59.1456,59.3433,59.1456,59.336,72300.0
2007-12-05 16:00:00,81.02,81.02,80.92,80.93,1700.0,59.3433,59.3433,59.2701,59.2774,1700.0
2007-12-06 09:30:00,80.91,81.25,80.86,81.18,72600.0,59.2627,59.5118,59.2261,59.4605,72600.0
2007-12-06 10:00:00,81.16,81.34,81.11,81.16,24600.0,59.4459,59.5777,59.4092,59.4459,24600.0
2007-12-06 10:30:00,81.18,81.28,81.07,81.27,23200.0,59.4605,59.5338,59.3799,59.5264,23200.0
2007-12-06 11:00:00,81.29,81.4,81.14,81.38,31900.0,59.5411,59.6216,59.4312,59.607,31900.0
2007-12-06 11:30:00,81.37,81.43,81.33,81.43,65600.0,59.5997,59.6436,59.5704,59.6436,65600.0
2007-12-06 12:00:00,81.43,81.5,81.4,81.42,34600.0,59.6436,59.6949,59.6216,59.6363,34600.0
2007-12-06 12:30:00,81.42,81.54,81.42,81.48,15100.0,59.6363,59.7242,59.6363,59.6802,15100.0
2007-12-06 13:00:00,81.58,81.63,81.45,81.5,18400.0,59.7535,59.7901,59.6583,59.6949,18400.0
2007-12-06 13:30:00,81.45,81.52,81.36,81.36,10000.0,59.6583,59.7095,59.5923,59.5923,10000.0
2007-12-06 14:00:00,81.39,81.69,81.39,81.69,28400.0,59.6143,59.8341,59.6143,59.8341,28400.0
2007-12-06 14:30:00,81.75,81.96,81.74,81.89,51100.0,59.878,60.0318,59.8707,59.9805,51100.0
2007-12-06 15:00:00,81.9,82.11,81.9,82.07,17500.0,59.9879,60.1417,59.9879,60.1124,17500.0
2007-12-06 15:30:00,82.08,82.31,81.98,82.29,48700.0,60.1197,60.2882,60.0465,60.2735,48700.0
2007-12-06 16:00:00,82.24,82.24,82.24,82.24,100.0,60.2369,60.2369,60.2369,60.2369,100.0
2007-12-07 09:30:00,82.51,82.51,82.21,82.29,15900.0,60.4347,60.4347,60.2149,60.2735,15900.0
2007-12-07 10:00:00,82.38,82.39,82.16,82.16,12500.0,60.3395,60.3468,60.1783,60.1783,12500.0
2007-12-07 10:30:00,82.2,82.22,82.1,82.1,14400.0,60.2076,60.2223,60.1344,60.1344,14400.0
2007-12-07 11:00:00,82.23,82.25,82.16,82.18,12300.0,60.2296,60.2442,60.1783,60.193,12300.0
2007-12-07 11:30:00,82.21,82.48,82.2,82.4,38900.0,60.2149,60.4127,60.2076,60.3541,38900.0
2007-12-07 12:00:00,82.4,82.45,82.36,82.38,10400.0,60.3541,60.3907,60.3248,60.3395,10400.0
2007-12-07 12:30:00,82.37,82.4,82.34,82.37,3600.0,60.3321,60.3541,60.3102,60.3321,3600.0
2007-12-07 13:00:00,82.3,82.31,82.1,82.13,9500.0,60.2809,60.2882,60.1344,60.1563,9500.0
2007-12-07 13:30:00,82.16,82.29,82.11,82.25,4600.0,60.1783,60.2735,60.1417,60.2442,4600.0
2007-12-07 14:00:00,82.22,82.24,82.18,82.22,2400.0,60.2223,60.2369,60.193,60.2223,2400.0
2007-12-07 14:30:00,82.25,82.42,82.22,82.28,25100.0,60.2442,60.3687,60.2223,60.2662,25100.0
2007-12-07 15:00:00,82.29,82.43,82.25,82.32,25400.0,60.2735,60.3761,60.2442,60.2955,25400.0
2007-12-07 15:30:00,82.3,82.3,82.08,82.2,66800.0,60.2809,60.2809,60.1197,60.2076,66800.0
2007-12-07 16:00:00,82.21,82.21,82.13,82.13,400.0,60.2149,60.2149,60.1563,60.1563,400.0
2007-12-10 09:30:00,82.31,82.56,82.28,82.55,52700.0,60.2882,60.4713,60.2662,60.464,52700.0
2007-12-10 10:00:00,82.59,82.82,82.55,82.73,320200.0,60.4933,60.6617,60.464,60.5958,320200.0
2007-12-10 10:30:00,82.74,82.9,82.74,82.9,42200.0,60.6031,60.7203,60.6031,60.7203,42200.0
2007-12-10 11:00:00,82.92,82.95,82.74,82.77,16300.0,60.735,60.7569,60.6031,60.6251,16300.0
2007-12-10 11:30:00,82.76,82.82,82.7,82.73,19700.0,60.6178,60.6617,60.5738,60.5958,19700.0
2007-12-10 12:00:00,82.73,82.8,82.67,82.8,21400.0,60.5958,60.6471,60.5519,60.6471,21400.0
2007-12-10 12:30:00,82.79,82.81,82.74,82.74,34300.0,60.6398,60.6544,60.6031,60.6031,34300.0
2007-12-10 13:00:00,82.74,82.95,82.74,82.83,30800.0,60.6031,60.7569,60.6031,60.6691,30800.0
2007-12-10 13:30:00,82.82,82.85,82.64,82.65,27000.0,60.6617,60.6837,60.5299,60.5372,27000.0
2007-12-10 14:00:00,82.64,82.72,82.61,82.72,18500.0,60.5299,60.5885,60.5079,60.5885,18500.0
2007-12-10 14:30:00,82.72,82.81,82.53,82.63,29700.0,60.5885,60.6544,60.4493,60.5226,29700.0
2007-12-10 15:00:00,82.61,82.8,82.59,82.7,83400.0,60.5079,60.6471,60.4933,60.5738,83400.0
2007-12-10 15:30:00,82.71,82.86,82.65,82.86,76800.0,60.5812,60.691,60.5372,60.691,76800.0
2007-12-10 16:00:00,82.86,82.86,82.86,82.86,200.0,60.691,60.691,60.691,60.691,200.0
2007-12-11 09:30:00,82.96,83.01,82.86,82.88,114900.0,60.7643,60.8009,60.691,60.7057,114900.0
2007-12-11 10:00:00,82.89,82.94,82.77,82.79,119400.0,60.713,60.7496,60.6251,60.6398,119400.0
2007-12-11 10:30:00,82.8,82.81,82.68,82.68,145600.0,60.6471,60.6544,60.5592,60.5592,145600.0
2007-12-11 11:00:00,82.66,82.77,82.63,82.75,40400.0,60.5445,60.6251,60.5226,60.6105,40400.0
2007-12-11 11:30:00,82.74,82.76,82.65,82.73,30200.0,60.6031,60.6178,60.5372,60.5958,30200.0
2007-12-11 12:00:00,82.71,82.79,82.69,82.76,22100.0,60.5812,60.6398,60.5665,60.6178,22100.0
2007-12-11 12:30:00,82.76,82.92,82.76,82.91,26000.0,60.6178,60.735,60.6178,60.7277,26000.0
2007-12-11 13:00:00,82.93,82.97,82.84,82.96,22900.0,60.7423,60.7716,60.6764,60.7643,22900.0
2007-12-11 13:30:00,82.94,83.09,82.9,83.05,28300.0,60.7496,60.8595,60.7203,60.8302,28300.0
2007-12-11 14:00:00,83.12,83.26,81.58,81.86,124900.0,60.8815,60.984,59.7535,59.9586,124900.0
2007-12-11 14:30:00,81.86,81.86,81.22,81.56,146600.0,59.9586,59.9586,59.4898,59.7388,146600.0
2007-12-11 15:00:00,81.5,81.5,81.0,81.15,90500.0,59.6949,59.6949,59.3287,59.4385,90500.0
2007-12-11 15:30:00,81.2,81.28,80.57,80.68,293800.0,59.4752,59.5338,59.0137,59.0943,293800.0
2007-12-11 16:00:00,80.68,80.83,80.67,80.83,800.0,59.0943,59.2041,59.087,59.2041,800.0
2007-12-12 09:30:00,82.59,82.63,82.01,82.2,88300.0,60.4933,60.5226,60.0684,60.2076,88300.0
2007-12-12 10:00:00,82.18,82.18,81.91,82.12,38600.0,60.193,60.193,59.9952,60.149,38600.0
2007-12-12 10:30:00,82.11,82.11,81.59,81.59,132600.0,60.1417,60.1417,59.7608,59.7608,132600.0
2007-12-12 11:00:00,81.6,81.94,81.6,81.7,45100.0,59.7681,60.0172,59.7681,59.8414,45100.0
2007-12-12 11:30:00,81.73,81.95,81.65,81.72,61800.0,59.8634,60.0245,59.8048,59.856,61800.0
2007-12-12 12:00:00,81.73,81.74,81.5,81.58,29500.0,59.8634,59.8707,59.6949,59.7535,29500.0
2007-12-12 12:30:00,81.5,81.5,81.0,81.23,41500.0,59.6949,59.6949,59.3287,59.4971,41500.0
2007-12-12 13:00:00,81.23,81.38,81.07,81.27,30500.0,59.4971,59.607,59.3799,59.5264,30500.0
2007-12-12 13:30:00,81.26,81.52,81.2,81.5,54600.0,59.5191,59.7095,59.4752,59.6949,54600.0
2007-12-12 14:00:00,81.47,81.6,81.29,81.29,30200.0,59.6729,59.7681,59.5411,59.5411,30200.0
2007-12-12 14:30:00,81.28,81.38,81.08,81.08,167200.0,59.5338,59.607,59.3873,59.3873,167200.0
2007-12-12 15:00:00,81.03,81.03,80.17,80.62,146800.0,59.3506,59.3506,58.7207,59.0503,146800.0
2007-12-12 15:30:00,80.61,81.23,80.32,81.18,116000.0,59.043,59.4971,58.8306,59.4605,116000.0
2007-12-12 16:00:00,81.19,81.21,81.19,81.21,300.0,59.4678,59.4825,59.4678,59.4825,300.0
2007-12-13 09:30:00,80.6,81.04,80.47,80.54,77800.0,59.0357,59.358,58.9405,58.9917,77800.0
2007-12-13 10:00:00,80.57,80.93,80.36,80.71,68200.0,59.0137,59.2774,58.8599,59.1163,68200.0
2007-12-13 10:30:00,80.65,80.79,80.24,80.34,63900.0,59.0723,59.1749,58.772,58.8452,63900.0
2007-12-13 11:00:00,80.35,80.53,80.2,80.41,55000.0,58.8526,58.9844,58.7427,58.8965,55000.0
2007-12-13 11:30:00,80.39,80.58,80.3,80.56,30900.0,58.8819,59.021,58.8159,59.0064,30900.0
2007-12-13 12:00:00,80.57,80.63,80.39,80.46,16100.0,59.0137,59.0577,58.8819,58.9331,16100.0
2007-12-13 12:30:00,80.43,80.52,80.31,80.38,17700.0,58.9112,58.9771,58.8233,58.8745,17700.0
2007-12-13 13:00:00,80.4,80.57,80.33,80.53,30700.0,58.8892,59.0137,58.8379,58.9844,30700.0
2007-12-13 13:30:00,80.56,80.56,80.32,80.49,25600.0,59.0064,59.0064,58.8306,58.9551,25600.0
2007-12-13 14:00:00,80.47,80.97,80.39,80.87,69700.0,58.9405,59.3067,58.8819,59.2334,69700.0
2007-12-13 14:30:00,80.84,80.87,80.63,80.75,28400.0,59.2115,59.2334,59.0577,59.1456,28400.0
2007-12-13 15:00:00,80.75,81.05,80.55,81.05,66600.0,59.1456,59.3653,58.9991,59.3653,66600.0
2007-12-13 15:30:00,81.01,81.31,80.95,81.31,68600.0,59.336,59.5557,59.292,59.5557,68600.0
2007-12-13 16:00:00,81.31,81.31,81.31,81.31,100.0,59.5557,59.5557,59.5557,59.5557,100.0
2007-12-14 09:30:00,80.68,80.73,80.51,80.64,10300.0,59.0943,59.1309,58.9698,59.065,10300.0
2007-12-14 10:00:00,80.63,80.9,80.63,80.79,39100.0,59.0577,59.2554,59.0577,59.1749,39100.0
2007-12-14 10:30:00,80.74,81.07,80.68,81.04,21900.0,59.1382,59.3799,59.0943,59.358,21900.0
2007-12-14 11:00:00,81.07,81.14,80.9,80.9,21800.0,59.3799,59.4312,59.2554,59.2554,21800.0
2007-12-14 11:30:00,80.9,80.98,80.73,80.77,37300.0,59.2554,59.314,59.1309,59.1602,37300.0
2007-12-14 12:00:00,80.78,80.86,80.64,80.69,24500.0,59.1675,59.2261,59.065,59.1016,24500.0
2007-12-14 12:30:00,80.7,80.86,80.56,80.84,18200.0,59.1089,59.2261,59.0064,59.2115,18200.0
2007-12-14 13:00:00,80.84,80.88,80.7,80.86,21800.0,59.2115,59.2408,59.1089,59.2261,21800.0
2007-12-14 13:30:00,80.83,80.83,80.63,80.72,20700.0,59.2041,59.2041,59.0577,59.1236,20700.0
2007-12-14 14:00:00,80.7,80.71,80.53,80.63,31400.0,59.1089,59.1163,58.9844,59.0577,31400.0
2007-12-14 14:30:00,80.6,80.7,80.36,80.42,38400.0,59.0357,59.1089,58.8599,58.9038,38400.0
2007-12-14 15:00:00,80.42,80.46,80.24,80.3,38600.0,58.9038,58.9331,58.772,58.8159,38600.0
2007-12-14 15:30:00,80.4,80.54,80.13,80.19,66600.0,58.8892,58.9917,58.6914,58.7354,66600.0
2007-12-14 16:00:00,80.19,80.19,80.19,80.19,200.0,58.7354,58.7354,58.7354,58.7354,200.0
2007-12-17 09:30:00,79.7,79.82,79.55,79.59,57200.0,58.3765,58.4644,58.2666,58.2959,57200.0
2007-12-17 10:00:00,79.59,79.83,79.51,79.7,64200.0,58.2959,58.4717,58.2373,58.3765,64200.0
2007-12-17 10:30:00,79.7,79.87,79.59,79.83,105200.0,58.3765,58.501,58.2959,58.4717,105200.0
2007-12-17 11:00:00,79.82,79.9,79.68,79.69,67500.0,58.4644,58.523,58.3618,58.3692,67500.0
2007-12-17 11:30:00,79.76,79.76,79.49,79.61,44500.0,58.4204,58.4204,58.2227,58.3106,44500.0
2007-12-17 12:00:00,79.59,79.68,79.57,79.66,29700.0,58.2959,58.3618,58.2813,58.3472,29700.0
2007-12-17 12:30:00,79.67,79.76,79.58,79.75,24800.0,58.3545,58.4204,58.2886,58.4131,24800.0
2007-12-17 13:00:00,79.75,79.77,79.3,79.42,70300.0,58.4131,58.4277,58.0835,58.1714,70300.0
2007-12-17 13:30:00,79.43,79.48,79.15,79.16,97200.0,58.1787,58.2153,57.9736,57.981,97200.0
2007-12-17 14:00:00,79.17,79.33,79.14,79.32,104600.0,57.9883,58.1055,57.9663,58.0981,104600.0
2007-12-17 14:30:00,79.33,79.43,79.09,79.13,108900.0,58.1055,58.1787,57.9297,57.959,108900.0
2007-12-17 15:00:00,79.13,79.16,78.93,78.96,86400.0,57.959,57.981,57.8125,57.8345,86400.0
2007-12-17 15:30:00,79.0,79.34,78.89,78.97,158100.0,57.8638,58.1128,57.7832,57.8418,158100.0
2007-12-17 16:00:00,78.97,78.97,78.87,78.9,600.0,57.8418,57.8418,57.7685,57.7905,600.0
2007-12-18 09:30:00,79.59,79.59,79.35,79.42,28500.0,58.2959,58.2959,58.1201,58.1714,28500.0
2007-12-18 10:00:00,79.43,79.44,79.13,79.25,45700.0,58.1787,58.186,57.959,58.0469,45700.0
2007-12-18 10:30:00,79.25,79.31,78.95,79.2,116700.0,58.0469,58.0908,57.8271,58.0103,116700.0
2007-12-18 11:00:00,79.2,79.24,78.95,78.97,84100.0,58.0103,58.0395,57.8271,57.8418,84100.0
2007-12-18 11:30:00,78.9,79.02,78.52,78.56,64500.0,57.7905,57.8784,57.5122,57.5415,64500.0
2007-12-18 12:00:00,78.55,78.64,78.29,78.59,101100.0,57.5342,57.6001,57.3437,57.5635,101100.0
2007-12-18 12:30:00,78.56,78.7,78.48,78.65,19500.0,57.5415,57.644,57.4829,57.6074,19500.0
2007-12-18 13:00:00,78.55,79.07,78.52,79.0,31100.0,57.5342,57.915,57.5122,57.8638,31100.0
2007-12-18 13:30:00,79.0,79.17,78.96,79.02,108500.0,57.8638,57.9883,57.8345,57.8784,108500.0
2007-12-18 14:00:00,79.02,79.45,78.98,79.44,142400.0,57.8784,58.1934,57.8491,58.186,142400.0
2007-12-18 14:30:00,79.41,79.55,79.24,79.28,42000.0,58.1641,58.2666,58.0395,58.0688,42000.0
2007-12-18 15:00:00,79.29,79.49,79.26,79.39,168600.0,58.0762,58.2227,58.0542,58.1494,168600.0
2007-12-18 15:30:00,79.38,79.65,79.29,79.37,54900.0,58.1421,58.3399,58.0762,58.1348,54900.0
2007-12-18 16:00:00,79.37,79.37,79.32,79.32,600.0,58.1348,58.1348,58.0981,58.0981,600.0
2007-12-19 09:30:00,79.44,79.72,79.28,79.61,42500.0,58.186,58.3911,58.0688,58.3106,42500.0
2007-12-19 10:00:00,79.65,79.82,79.55,79.67,45100.0,58.3399,58.4644,58.2666,58.3545,45100.0
2007-12-19 10:30:00,79.69,79.89,79.67,79.72,33900.0,58.3692,58.5156,58.3545,58.3911,33900.0
2007-12-19 11:00:00,79.7,79.72,79.18,79.19,49900.0,58.3765,58.3911,57.9956,58.0029,49900.0
2007-12-19 11:30:00,79.15,79.3,78.97,79.01,27800.0,57.9736,58.0835,57.8418,57.8711,27800.0
2007-12-19 12:00:00,79.04,79.34,79.04,79.31,14000.0,57.8931,58.1128,57.8931,58.0908,14000.0
2007-12-19 12:30:00,79.25,79.29,79.08,79.22,40200.0,58.0469,58.0762,57.9224,58.0249,40200.0
2007-12-19 13:00:00,79.18,79.25,79.03,79.07,41900.0,57.9956,58.0469,57.8857,57.915,41900.0
2007-12-19 13:30:00,79.07,79.15,78.87,79.05,28000.0,57.915,57.9736,57.7685,57.9004,28000.0
2007-12-19 14:00:00,79.04,79.6,79.01,79.51,45300.0,57.8931,58.3032,57.8711,58.2373,45300.0
2007-12-19 14:30:00,79.52,79.68,79.42,79.5,50000.0,58.2446,58.3618,58.1714,58.23,50000.0
2007-12-19 15:00:00,79.52,79.6,79.34,79.42,51400.0,58.2446,58.3032,58.1128,58.1714,51400.0
2007-12-19 15:30:00,79.43,79.56,79.23,79.23,256900.0,58.1787,58.2739,58.0322,58.0322,256900.0
2007-12-19 16:00:00,79.25,79.25,79.25,79.25,100.0,58.0469,58.0469,58.0469,58.0469,100.0
2007-12-20 09:30:00,79.93,79.93,79.5,79.5,54200.0,58.5449,58.5449,58.23,58.23,54200.0
2007-12-20 10:00:00,79.53,79.53,79.31,79.37,70700.0,58.252,58.252,58.0908,58.1348,70700.0
2007-12-20 10:30:00,79.36,79.55,79.19,79.29,76100.0,58.1274,58.2666,58.0029,58.0762,76100.0
2007-12-20 11:00:00,79.3,79.34,79.1,79.22,75700.0,58.0835,58.1128,57.937,58.0249,75700.0
2007-12-20 11:30:00,79.23,79.25,79.09,79.19,62700.0,58.0322,58.0469,57.9297,58.0029,62700.0
2007-12-20 12:00:00,79.18,79.25,79.02,79.23,46000.0,57.9956,58.0469,57.8784,58.0322,46000.0
2007-12-20 12:30:00,79.24,79.33,79.02,79.14,96000.0,58.0395,58.1055,57.8784,57.9663,96000.0
2007-12-20 13:00:00,79.15,79.43,79.13,79.38,52900.0,57.9736,58.1787,57.959,58.1421,52900.0
2007-12-20 13:30:00,79.32,79.46,79.23,79.38,20100.0,58.0981,58.2007,58.0322,58.1421,20100.0
2007-12-20 14:00:00,79.42,79.59,79.34,79.59,51100.0,58.1714,58.2959,58.1128,58.2959,51100.0
2007-12-20 14:30:00,79.57,79.76,79.55,79.63,58400.0,58.2813,58.4204,58.2666,58.3252,58400.0
2007-12-20 15:00:00,79.62,79.7,79.48,79.48,111300.0,58.3179,58.3765,58.2153,58.2153,111300.0
2007-12-20 15:30:00,79.51,79.81,79.48,79.81,664600.0,58.2373,58.457,58.2153,58.457,664600.0
2007-12-20 16:00:00,79.82,80.02,79.81,80.02,7000.0,58.4644,58.6109,58.457,58.6109,7000.0
2007-12-21 09:30:00,80.76,80.83,80.54,80.59,131300.0,59.1529,59.2041,58.9917,59.0284,131300.0
2007-12-21 10:00:00,80.61,80.86,80.6,80.77,68500.0,59.043,59.2261,59.0357,59.1602,68500.0
2007-12-21 10:30:00,80.71,80.77,80.63,80.65,17600.0,59.1163,59.1602,59.0577,59.0723,17600.0
2007-12-21 11:00:00,80.65,80.8,80.65,80.73,6700.0,59.0723,59.1822,59.0723,59.1309,6700.0
2007-12-21 11:30:00,80.73,80.73,80.6,80.71,32000.0,59.1309,59.1309,59.0357,59.1163,32000.0
2007-12-21 12:00:00,80.7,80.77,80.65,80.77,181300.0,59.1089,59.1602,59.0723,59.1602,181300.0
2007-12-21 12:30:00,80.75,80.78,80.68,80.68,18700.0,59.1456,59.1675,59.0943,59.0943,18700.0
2007-12-21 13:00:00,80.69,80.76,80.64,80.73,44500.0,59.1016,59.1529,59.065,59.1309,44500.0
2007-12-21 13:30:00,80.7,80.72,80.66,80.72,8000.0,59.1089,59.1236,59.0796,59.1236,8000.0
2007-12-21 14:00:00,80.73,80.92,80.73,80.87,16300.0,59.1309,59.2701,59.1309,59.2334,16300.0
2007-12-21 14:30:00,80.88,81.0,80.86,81.0,14700.0,59.2408,59.3287,59.2261,59.3287,14700.0
2007-12-21 15:00:00,80.98,81.09,80.92,81.08,66500.0,59.314,59.3946,59.2701,59.3873,66500.0
2007-12-21 15:30:00,81.07,81.14,80.91,81.12,79800.0,59.3799,59.4312,59.2627,59.4166,79800.0
2007-12-21 16:00:00,81.1,81.12,80.89,80.89,3300.0,59.4019,59.4166,59.2481,59.2481,3300.0
2007-12-24 09:30:00,81.48,81.61,81.24,81.55,8200.0,59.6802,59.7755,59.5045,59.7315,8200.0
2007-12-24 10:00:00,81.54,81.64,81.51,81.55,33900.0,59.7242,59.7974,59.7022,59.7315,33900.0
2007-12-24 10:30:00,81.54,81.55,81.46,81.52,36100.0,59.7242,59.7315,59.6656,59.7095,36100.0
2007-12-24 11:00:00,81.53,81.58,81.51,81.57,558800.0,59.7169,59.7535,59.7022,59.7462,558800.0
2007-12-24 11:30:00,81.57,81.58,81.52,81.54,116000.0,59.7462,59.7535,59.7095,59.7242,116000.0
2007-12-24 12:00:00,81.54,81.59,81.52,81.58,112100.0,59.7242,59.7608,59.7095,59.7535,112100.0
2007-12-24 12:30:00,81.57,81.78,81.57,81.77,90200.0,59.7462,59.9,59.7462,59.8927,90200.0
2007-12-24 13:00:00,81.76,81.76,81.71,81.71,300.0,59.8853,59.8853,59.8487,59.8487,300.0
2007-12-24 13:30:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:00:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:30:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:00:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:30:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-26 09:30:00,81.47,81.53,81.3,81.36,121900.0,59.6729,59.7169,59.5484,59.5923,121900.0
2007-12-26 10:00:00,81.36,81.51,81.34,81.5,73200.0,59.5923,59.7022,59.5777,59.6949,73200.0
2007-12-26 10:30:00,81.5,81.53,81.41,81.47,192400.0,59.6949,59.7169,59.629,59.6729,192400.0
2007-12-26 11:00:00,81.47,81.55,81.43,81.43,231700.0,59.6729,59.7315,59.6436,59.6436,231700.0
2007-12-26 11:30:00,81.43,81.47,81.39,81.39,116500.0,59.6436,59.6729,59.6143,59.6143,116500.0
2007-12-26 12:00:00,81.39,81.45,81.38,81.45,99200.0,59.6143,59.6583,59.607,59.6583,99200.0
2007-12-26 12:30:00,81.45,81.61,81.42,81.58,74300.0,59.6583,59.7755,59.6363,59.7535,74300.0
2007-12-26 13:00:00,81.58,81.67,81.57,81.61,102900.0,59.7535,59.8194,59.7462,59.7755,102900.0
2007-12-26 13:30:00,81.62,81.76,81.58,81.76,80500.0,59.7828,59.8853,59.7535,59.8853,80500.0
2007-12-26 14:00:00,81.75,81.78,81.66,81.78,67900.0,59.878,59.9,59.8121,59.9,67900.0
2007-12-26 14:30:00,81.77,81.81,81.71,81.76,36900.0,59.8927,59.922,59.8487,59.8853,36900.0
2007-12-26 15:00:00,81.73,81.74,81.66,81.68,84800.0,59.8634,59.8707,59.8121,59.8267,84800.0
2007-12-26 15:30:00,81.67,81.85,81.63,81.72,78700.0,59.8194,59.9513,59.7901,59.856,78700.0
2007-12-26 16:00:00,81.72,81.83,81.72,81.83,4700.0,59.856,59.9366,59.856,59.9366,4700.0
2007-12-27 09:30:00,81.09,81.23,81.0,81.0,5733500.0,59.6566,59.7595,59.5903,59.5903,5733500.0
2007-12-27 10:00:00,80.99,81.17,80.99,81.12,152000.0,59.583,59.7154,59.583,59.6786,152000.0
2007-12-27 10:30:00,81.13,81.13,80.86,80.88,121400.0,59.686,59.686,59.4873,59.5021,121400.0
2007-12-27 11:00:00,80.89,80.95,80.78,80.87,94100.0,59.5094,59.5536,59.4285,59.4947,94100.0
2007-12-27 11:30:00,80.89,80.9,80.81,80.9,46400.0,59.5094,59.5168,59.4506,59.5168,46400.0
2007-12-27 12:00:00,80.89,80.9,80.65,80.65,73400.0,59.5094,59.5168,59.3329,59.3329,73400.0
2007-12-27 12:30:00,80.66,80.68,80.51,80.62,25100.0,59.3402,59.3549,59.2299,59.3108,25100.0
2007-12-27 13:00:00,80.62,80.7,80.49,80.7,49400.0,59.3108,59.3696,59.2151,59.3696,49400.0
2007-12-27 13:30:00,80.69,80.75,80.6,80.67,39900.0,59.3623,59.4064,59.2961,59.3476,39900.0
2007-12-27 14:00:00,80.68,80.81,80.65,80.74,38300.0,59.3549,59.4506,59.3329,59.3991,38300.0
2007-12-27 14:30:00,80.67,80.72,80.56,80.62,48700.0,59.3476,59.3844,59.2666,59.3108,48700.0
2007-12-27 15:00:00,80.62,80.76,80.61,80.61,103400.0,59.3108,59.4138,59.3034,59.3034,103400.0
2007-12-27 15:30:00,80.6,80.6,80.27,80.39,386200.0,59.2961,59.2961,59.0533,59.1416,386200.0
2007-12-27 16:00:00,80.45,80.45,80.39,80.39,200.0,59.1857,59.1857,59.1416,59.1416,200.0
2007-12-28 09:30:00,80.97,80.97,80.77,80.77,30500.0,59.5683,59.5683,59.4211,59.4211,30500.0
2007-12-28 10:00:00,80.78,80.78,80.32,80.52,39500.0,59.4285,59.4285,59.0901,59.2372,39500.0
2007-12-28 10:30:00,80.54,80.54,80.42,80.43,1100.0,59.2519,59.2519,59.1636,59.171,1100.0
2007-12-28 11:00:00,80.46,80.59,80.4,80.52,23800.0,59.1931,59.2887,59.1489,59.2372,23800.0
2007-12-28 11:30:00,80.54,80.62,80.39,80.4,28900.0,59.2519,59.3108,59.1416,59.1489,28900.0
2007-12-28 12:00:00,80.42,80.44,80.21,80.24,22100.0,59.1636,59.1784,59.0092,59.0312,22100.0
2007-12-28 12:30:00,80.24,80.29,80.09,80.11,76400.0,59.0312,59.068,58.9209,58.9356,76400.0
2007-12-28 13:00:00,80.12,80.22,80.07,80.16,61700.0,58.9429,59.0165,58.9062,58.9724,61700.0
2007-12-28 13:30:00,80.18,80.36,80.09,80.35,145600.0,58.9871,59.1195,58.9209,59.1121,145600.0
2007-12-28 14:00:00,80.36,80.39,80.28,80.35,62200.0,59.1195,59.1416,59.0607,59.1121,62200.0
2007-12-28 14:30:00,80.35,80.49,80.33,80.38,53000.0,59.1121,59.2151,59.0974,59.1342,53000.0
2007-12-28 15:00:00,80.36,80.45,80.28,80.38,62800.0,59.1195,59.1857,59.0607,59.1342,62800.0
2007-12-28 15:30:00,80.41,80.49,80.3,80.37,186700.0,59.1563,59.2151,59.0754,59.1269,186700.0
2007-12-28 16:00:00,80.37,80.4,80.2,80.2,14400.0,59.1269,59.1489,59.0018,59.0018,14400.0
2007-12-31 09:30:00,80.07,80.28,80.0,80.0,16000.0,58.9062,59.0607,58.8547,58.8547,16000.0
2007-12-31 10:00:00,80.03,80.16,79.99,80.05,27000.0,58.8767,58.9724,58.8473,58.8914,27000.0
2007-12-31 10:30:00,80.07,80.08,79.88,79.95,18100.0,58.9062,58.9135,58.7664,58.8179,18100.0
2007-12-31 11:00:00,79.95,79.98,79.71,79.73,126000.0,58.8179,58.8399,58.6413,58.656,126000.0
2007-12-31 11:30:00,79.78,79.88,79.78,79.83,41300.0,58.6928,58.7664,58.6928,58.7296,41300.0
2007-12-31 12:00:00,79.8,79.89,79.73,79.73,60700.0,58.7075,58.7737,58.656,58.656,60700.0
2007-12-31 12:30:00,79.73,79.93,79.73,79.89,43500.0,58.656,58.8032,58.656,58.7737,43500.0
2007-12-31 13:00:00,79.86,80.15,79.86,80.07,32600.0,58.7517,58.965,58.7517,58.9062,32600.0
2007-12-31 13:30:00,80.08,80.13,80.06,80.06,271300.0,58.9135,58.9503,58.8988,58.8988,271300.0
2007-12-31 14:00:00,80.03,80.13,80.0,80.01,151800.0,58.8767,58.9503,58.8547,58.862,151800.0
2007-12-31 14:30:00,80.01,80.19,80.0,80.14,318100.0,58.862,58.9944,58.8547,58.9577,318100.0
2007-12-31 15:00:00,80.14,80.23,80.06,80.17,566200.0,58.9577,59.0239,58.8988,58.9797,566200.0
2007-12-31 15:30:00,80.15,80.18,79.75,79.82,93000.0,58.965,58.9871,58.6707,58.7222,93000.0
2007-12-31 16:00:00,79.78,79.78,79.6,79.6,2200.0,58.6928,58.6928,58.5604,58.5604,2200.0
2008-01-02 09:30:00,79.88,80.05,79.82,79.91,49100.0,58.7664,58.8914,58.7222,58.7884,49100.0
2008-01-02 10:00:00,79.93,79.93,79.25,79.4,496600.0,58.8032,58.8032,58.3029,58.4132,496600.0
2008-01-02 10:30:00,79.39,79.4,79.21,79.22,214300.0,58.4059,58.4132,58.2735,58.2808,214300.0
2008-01-02 11:00:00,79.22,79.3,78.94,79.03,148500.0,58.2808,58.3397,58.0748,58.141,148500.0
2008-01-02 11:30:00,79.03,79.03,78.75,78.98,94800.0,58.141,58.141,57.9351,58.1043,94800.0
2008-01-02 12:00:00,78.97,78.97,78.62,78.66,42300.0,58.0969,58.0969,57.8394,57.8688,42300.0
2008-01-02 12:30:00,78.65,78.8,78.63,78.74,36200.0,57.8615,57.9718,57.8468,57.9277,36200.0
2008-01-02 13:00:00,78.76,78.85,78.54,78.66,87400.0,57.9424,58.0086,57.7806,57.8688,87400.0
2008-01-02 13:30:00,78.67,78.9,78.63,78.82,41000.0,57.8762,58.0454,57.8468,57.9866,41000.0
2008-01-02 14:00:00,78.83,79.33,78.81,79.1,140300.0,57.9939,58.3618,57.9792,58.1925,140300.0
2008-01-02 14:30:00,79.09,79.17,78.69,78.69,133600.0,58.1852,58.244,57.8909,57.8909,133600.0
2008-01-02 15:00:00,78.67,78.7,78.43,78.57,131600.0,57.8762,57.8983,57.6996,57.8026,131600.0
2008-01-02 15:30:00,78.56,78.87,78.53,78.71,244900.0,57.7953,58.0233,57.7732,57.9056,244900.0
2008-01-02 16:00:00,78.73,78.86,78.73,78.81,800.0,57.9203,58.016,57.9203,57.9792,800.0
2008-01-03 09:30:00,79.04,79.04,78.76,78.84,50400.0,58.1484,58.1484,57.9424,58.0013,50400.0
2008-01-03 10:00:00,78.88,79.21,78.88,78.96,49500.0,58.0307,58.2735,58.0307,58.0895,49500.0
2008-01-03 10:30:00,78.97,79.11,78.78,78.9,72600.0,58.0969,58.1999,57.9571,58.0454,72600.0
2008-01-03 11:00:00,78.89,79.12,78.89,79.0,21900.0,58.0381,58.2073,58.0381,58.119,21900.0
2008-01-03 11:30:00,78.98,79.17,78.95,79.06,31300.0,58.1043,58.244,58.0822,58.1631,31300.0
2008-01-03 12:00:00,79.06,79.21,79.05,79.2,31700.0,58.1631,58.2735,58.1558,58.2661,31700.0
2008-01-03 12:30:00,79.23,79.24,79.0,79.11,51200.0,58.2882,58.2955,58.119,58.1999,51200.0
2008-01-03 13:00:00,79.1,79.1,78.92,78.99,22600.0,58.1925,58.1925,58.0601,58.1116,22600.0
2008-01-03 13:30:00,79.0,79.01,78.85,78.86,139900.0,58.119,58.1263,58.0086,58.016,139900.0
2008-01-03 14:00:00,78.87,78.95,78.75,78.91,114000.0,58.0233,58.0822,57.9351,58.0528,114000.0
2008-01-03 14:30:00,78.92,78.96,78.81,78.84,31700.0,58.0601,58.0895,57.9792,58.0013,31700.0
2008-01-03 15:00:00,78.86,78.88,78.51,78.56,42800.0,58.016,58.0307,57.7585,57.7953,42800.0
2008-01-03 15:30:00,78.56,78.78,78.52,78.71,100800.0,57.7953,57.9571,57.7658,57.9056,100800.0
2008-01-03 16:00:00,78.68,78.76,78.68,78.76,2100.0,57.8836,57.9424,57.8836,57.9424,2100.0
2008-01-04 09:30:00,78.09,78.13,77.69,77.81,26700.0,57.4495,57.4789,57.1552,57.2435,26700.0
2008-01-04 10:00:00,77.85,77.93,77.47,77.48,78500.0,57.2729,57.3318,56.9934,57.0007,78500.0
2008-01-04 10:30:00,77.49,77.56,77.16,77.19,145000.0,57.0081,57.0596,56.7653,56.7874,145000.0
2008-01-04 11:00:00,77.23,77.46,77.09,77.44,307900.0,56.8168,56.986,56.7138,56.9713,307900.0
2008-01-04 11:30:00,77.44,77.48,77.29,77.42,204600.0,56.9713,57.0007,56.861,56.9566,204600.0
2008-01-04 12:00:00,77.42,77.63,77.33,77.33,70000.0,56.9566,57.1111,56.8904,56.8904,70000.0
2008-01-04 12:30:00,77.33,77.42,77.22,77.32,214600.0,56.8904,56.9566,56.8095,56.883,214600.0
2008-01-04 13:00:00,77.31,77.36,77.15,77.24,221200.0,56.8757,56.9125,56.758,56.8242,221200.0
2008-01-04 13:30:00,77.24,77.37,77.01,77.27,118900.0,56.8242,56.9198,56.655,56.8462,118900.0
2008-01-04 14:00:00,77.26,77.26,76.89,76.89,58000.0,56.8389,56.8389,56.5667,56.5667,58000.0
2008-01-04 14:30:00,76.9,77.03,76.71,76.97,191000.0,56.574,56.6697,56.4343,56.6255,191000.0
2008-01-04 15:00:00,76.98,77.12,76.82,77.04,361000.0,56.6329,56.7359,56.5152,56.677,361000.0
2008-01-04 15:30:00,77.04,77.14,76.68,76.68,475900.0,56.677,56.7506,56.4122,56.4122,475900.0
2008-01-04 16:00:00,76.71,76.88,76.68,76.87,24200.0,56.4343,56.5593,56.4122,56.552,24200.0
2008-01-07 09:30:00,77.21,77.25,76.87,77.12,293800.0,56.8021,56.8315,56.552,56.7359,293800.0
2008-01-07 10:00:00,77.07,77.07,76.4,76.4,40600.0,56.6991,56.6991,56.2062,56.2062,40600.0
2008-01-07 10:30:00,76.38,76.61,76.19,76.45,106400.0,56.1915,56.3607,56.0517,56.243,106400.0
2008-01-07 11:00:00,76.45,76.81,76.45,76.79,67000.0,56.243,56.5078,56.243,56.4931,67000.0
2008-01-07 11:30:00,76.78,77.15,76.75,77.0,73800.0,56.4858,56.758,56.4637,56.6476,73800.0
2008-01-07 12:00:00,76.98,77.06,76.68,76.97,64800.0,56.6329,56.6918,56.4122,56.6255,64800.0
2008-01-07 12:30:00,76.98,77.29,76.98,77.22,86300.0,56.6329,56.861,56.6329,56.8095,86300.0
2008-01-07 13:00:00,77.2,77.25,77.03,77.17,26400.0,56.7947,56.8315,56.6697,56.7727,26400.0
2008-01-07 13:30:00,77.13,77.19,76.78,76.85,49600.0,56.7432,56.7874,56.4858,56.5373,49600.0
2008-01-07 14:00:00,76.89,76.94,76.47,76.59,57400.0,56.5667,56.6035,56.2577,56.346,57400.0
2008-01-07 14:30:00,76.56,76.9,76.37,76.59,50600.0,56.3239,56.574,56.1841,56.346,50600.0
2008-01-07 15:00:00,76.61,76.73,76.39,76.49,59800.0,56.3607,56.449,56.1988,56.2724,59800.0
2008-01-07 15:30:00,76.54,77.01,76.24,76.94,103200.0,56.3092,56.655,56.0885,56.6035,103200.0
2008-01-07 16:00:00,76.94,76.99,76.94,76.99,1000.0,56.6035,56.6403,56.6035,56.6403,1000.0
2008-01-08 09:30:00,77.19,77.53,77.16,77.32,25400.0,56.7874,57.0375,56.7653,56.883,25400.0
2008-01-08 10:00:00,77.32,77.68,77.24,77.48,75100.0,56.883,57.1479,56.8242,57.0007,75100.0
2008-01-08 10:30:00,77.49,77.5,77.33,77.36,24600.0,57.0081,57.0155,56.8904,56.9125,24600.0
2008-01-08 11:00:00,77.4,77.4,76.99,77.02,30900.0,56.9419,56.9419,56.6403,56.6623,30900.0
2008-01-08 11:30:00,77.0,77.0,76.6,76.8,40400.0,56.6476,56.6476,56.3533,56.5005,40400.0
2008-01-08 12:00:00,76.72,76.92,76.63,76.9,38000.0,56.4416,56.5888,56.3754,56.574,38000.0
2008-01-08 12:30:00,76.9,76.91,76.69,76.77,35100.0,56.574,56.5814,56.4195,56.4784,35100.0
2008-01-08 13:00:00,76.75,77.15,76.63,77.09,77500.0,56.4637,56.758,56.3754,56.7138,77500.0
2008-01-08 13:30:00,76.99,77.2,76.84,77.2,26300.0,56.6403,56.7947,56.5299,56.7947,26300.0
2008-01-08 14:00:00,77.19,77.36,77.12,77.36,30100.0,56.7874,56.9125,56.7359,56.9125,30100.0
2008-01-08 14:30:00,77.39,77.39,76.5,76.5,58600.0,56.9345,56.9345,56.2798,56.2798,58600.0
2008-01-08 15:00:00,76.5,76.57,75.75,76.02,1098100.0,56.2798,56.3313,55.728,55.9266,1098100.0
2008-01-08 15:30:00,76.03,76.3,75.36,75.48,142100.0,55.934,56.1326,55.4411,55.5294,142100.0
2008-01-08 16:00:00,75.47,75.54,75.36,75.49,4600.0,55.522,55.5735,55.4411,55.5367,4600.0
2008-01-09 09:30:00,75.5,75.79,75.39,75.71,42700.0,55.5441,55.7574,55.4632,55.6986,42700.0
2008-01-09 10:00:00,75.73,75.99,75.52,75.71,45900.0,55.7133,55.9046,55.5588,55.6986,45900.0
2008-01-09 10:30:00,75.68,75.86,75.56,75.79,51900.0,55.6765,55.8089,55.5882,55.7574,51900.0
2008-01-09 11:00:00,75.78,75.87,75.57,75.6,40800.0,55.7501,55.8163,55.5956,55.6177,40800.0
2008-01-09 11:30:00,75.57,75.6,75.15,75.3,43400.0,55.5956,55.6177,55.2866,55.3969,43400.0
2008-01-09 12:00:00,75.3,75.67,75.21,75.65,50500.0,55.3969,55.6692,55.3307,55.6544,50500.0
2008-01-09 12:30:00,75.65,75.65,75.32,75.46,90000.0,55.6544,55.6544,55.4117,55.5147,90000.0
2008-01-09 13:00:00,75.51,75.57,75.19,75.27,42600.0,55.5514,55.5956,55.316,55.3749,42600.0
2008-01-09 13:30:00,75.26,75.28,74.91,75.01,123200.0,55.3675,55.3822,55.11,55.1836,123200.0
2008-01-09 14:00:00,74.98,75.08,74.74,75.08,3116900.0,55.1615,55.2351,54.985,55.2351,3116900.0
2008-01-09 14:30:00,75.05,75.61,75.01,75.56,59000.0,55.213,55.625,55.1836,55.5882,59000.0
2008-01-09 15:00:00,75.59,76.18,75.58,75.85,2065600.0,55.6103,56.0443,55.6029,55.8016,2065600.0
2008-01-09 15:30:00,75.85,76.47,75.68,76.47,121400.0,55.8016,56.2577,55.6765,56.2577,121400.0
2008-01-09 16:00:00,76.36,76.47,76.15,76.15,19600.0,56.1768,56.2577,56.0223,56.0223,19600.0
2008-01-10 09:30:00,75.81,76.04,75.61,76.02,57900.0,55.7721,55.9414,55.625,55.9266,57900.0
2008-01-10 10:00:00,75.98,76.32,75.95,76.12,255000.0,55.8972,56.1473,55.8751,56.0002,255000.0
2008-01-10 10:30:00,76.19,76.43,76.02,76.12,41200.0,56.0517,56.2283,55.9266,56.0002,41200.0
2008-01-10 11:00:00,76.05,76.17,75.93,76.11,42900.0,55.9487,56.037,55.8604,55.9929,42900.0
2008-01-10 11:30:00,76.13,76.16,75.87,76.08,29400.0,56.0076,56.0296,55.8163,55.9708,29400.0
2008-01-10 12:00:00,76.08,77.17,76.03,76.7,142500.0,55.9708,56.7727,55.934,56.4269,142500.0
2008-01-10 12:30:00,76.7,76.9,76.31,76.79,112800.0,56.4269,56.574,56.14,56.4931,112800.0
2008-01-10 13:00:00,76.76,76.82,76.42,76.67,87100.0,56.471,56.5152,56.2209,56.4048,87100.0
2008-01-10 13:30:00,76.65,76.72,76.02,76.32,62300.0,56.3901,56.4416,55.9266,56.1473,62300.0
2008-01-10 14:00:00,76.33,76.81,76.1,76.66,115500.0,56.1547,56.5078,55.9855,56.3975,115500.0
2008-01-10 14:30:00,76.67,77.25,76.65,77.18,44400.0,56.4048,56.8315,56.3901,56.78,44400.0
2008-01-10 15:00:00,77.2,77.54,77.16,77.42,49400.0,56.7947,57.0449,56.7653,56.9566,49400.0
2008-01-10 15:30:00,77.43,77.55,76.96,76.96,88000.0,56.964,57.0522,56.6182,56.6182,88000.0
2008-01-10 16:00:00,76.97,77.09,76.89,76.95,1400.0,56.6255,56.7138,56.5667,56.6108,1400.0
2008-01-11 09:30:00,76.5,76.6,76.22,76.43,70500.0,56.2798,56.3533,56.0738,56.2283,70500.0
2008-01-11 10:00:00,76.38,76.42,76.13,76.29,34200.0,56.1915,56.2209,56.0076,56.1253,34200.0
2008-01-11 10:30:00,76.29,76.75,76.16,76.59,36000.0,56.1253,56.4637,56.0296,56.346,36000.0
2008-01-11 11:00:00,76.59,76.61,76.4,76.61,27800.0,56.346,56.3607,56.2062,56.3607,27800.0
2008-01-11 11:30:00,76.63,76.86,76.59,76.68,23200.0,56.3754,56.5446,56.346,56.4122,23200.0
2008-01-11 12:00:00,76.64,76.73,76.32,76.51,50100.0,56.3828,56.449,56.1473,56.2871,50100.0
2008-01-11 12:30:00,76.47,76.71,76.35,76.71,49700.0,56.2577,56.4343,56.1694,56.4343,49700.0
2008-01-11 13:00:00,76.7,76.74,76.11,76.33,25700.0,56.4269,56.4563,55.9929,56.1547,25700.0
2008-01-11 13:30:00,76.34,76.41,76.03,76.09,32500.0,56.1621,56.2136,55.934,55.9781,32500.0
2008-01-11 14:00:00,76.12,76.41,76.08,76.31,27500.0,56.0002,56.2136,55.9708,56.14,27500.0
2008-01-11 14:30:00,76.25,76.37,75.93,76.14,81600.0,56.0958,56.1841,55.8604,56.0149,81600.0
2008-01-11 15:00:00,76.11,76.12,75.66,76.05,144000.0,55.9929,56.0002,55.6618,55.9487,144000.0
2008-01-11 15:30:00,75.99,76.3,75.9,76.11,151100.0,55.9046,56.1326,55.8384,55.9929,151100.0
2008-01-11 16:00:00,76.11,76.2,76.11,76.11,4200.0,55.9929,56.0591,55.9929,55.9929,4200.0
2008-01-14 09:30:00,76.64,76.73,76.3,76.35,37600.0,56.3828,56.449,56.1326,56.1694,37600.0
2008-01-14 10:00:00,76.37,76.55,76.26,76.48,54300.0,56.1841,56.3166,56.1032,56.2651,54300.0
2008-01-14 10:30:00,76.48,76.63,76.42,76.61,37300.0,56.2651,56.3754,56.2209,56.3607,37300.0
2008-01-14 11:00:00,76.63,76.73,76.52,76.59,32500.0,56.3754,56.449,56.2945,56.346,32500.0
2008-01-14 11:30:00,76.57,76.58,76.47,76.48,24600.0,56.3313,56.3386,56.2577,56.2651,24600.0
2008-01-14 12:00:00,76.48,76.51,76.29,76.31,36900.0,56.2651,56.2871,56.1253,56.14,36900.0
2008-01-14 12:30:00,76.3,76.45,76.28,76.39,24200.0,56.1326,56.243,56.1179,56.1988,24200.0
2008-01-14 13:00:00,76.41,76.52,76.36,76.42,51400.0,56.2136,56.2945,56.1768,56.2209,51400.0
2008-01-14 13:30:00,76.42,76.72,76.4,76.65,102000.0,56.2209,56.4416,56.2062,56.3901,102000.0
2008-01-14 14:00:00,76.66,76.67,76.5,76.6,44800.0,56.3975,56.4048,56.2798,56.3533,44800.0
2008-01-14 14:30:00,76.58,76.87,76.58,76.86,878200.0,56.3386,56.552,56.3386,56.5446,878200.0
2008-01-14 15:00:00,76.86,76.94,76.63,76.74,574300.0,56.5446,56.6035,56.3754,56.4563,574300.0
2008-01-14 15:30:00,76.73,76.93,76.65,76.8,70600.0,56.449,56.5961,56.3901,56.5005,70600.0
2008-01-14 16:00:00,76.65,76.83,76.65,76.79,40200.0,56.3901,56.5225,56.3901,56.4931,40200.0
2008-01-15 09:30:00,75.82,76.04,75.8,75.92,41300.0,55.7795,55.9414,55.7648,55.8531,41300.0
2008-01-15 10:00:00,75.98,76.03,75.44,75.52,79600.0,55.8972,55.934,55.4999,55.5588,79600.0
2008-01-15 10:30:00,75.51,75.62,75.14,75.28,52300.0,55.5514,55.6324,55.2792,55.3822,52300.0
2008-01-15 11:00:00,75.28,75.5,75.24,75.28,37400.0,55.3822,55.5441,55.3528,55.3822,37400.0
2008-01-15 11:30:00,75.28,75.33,75.07,75.27,49400.0,55.3822,55.419,55.2277,55.3749,49400.0
2008-01-15 12:00:00,75.27,75.4,75.22,75.36,34000.0,55.3749,55.4705,55.3381,55.4411,34000.0
2008-01-15 12:30:00,75.38,75.38,75.13,75.25,24600.0,55.4558,55.4558,55.2719,55.3602,24600.0
2008-01-15 13:00:00,75.23,75.51,75.19,75.25,30300.0,55.3455,55.5514,55.316,55.3602,30300.0
2008-01-15 13:30:00,75.25,75.29,75.08,75.22,43800.0,55.3602,55.3896,55.2351,55.3381,43800.0
2008-01-15 14:00:00,75.21,75.37,75.1,75.23,26000.0,55.3307,55.4484,55.2498,55.3455,26000.0
2008-01-15 14:30:00,75.17,75.27,75.0,75.05,34000.0,55.3013,55.3749,55.1762,55.213,34000.0
2008-01-15 15:00:00,75.05,75.37,74.91,75.3,51900.0,55.213,55.4484,55.11,55.3969,51900.0
2008-01-15 15:30:00,75.29,75.53,74.86,74.86,2091100.0,55.3896,55.5662,55.0732,55.0732,2091100.0
2008-01-15 16:00:00,74.92,74.96,74.87,74.96,1200.0,55.1174,55.1468,55.0806,55.1468,1200.0
2008-01-16 09:30:00,74.66,75.15,74.51,74.64,40100.0,54.9261,55.2866,54.8158,54.9114,40100.0
2008-01-16 10:00:00,74.69,74.8,74.33,74.48,51700.0,54.9482,55.0291,54.6833,54.7937,51700.0
2008-01-16 10:30:00,74.5,74.63,73.95,74.14,85500.0,54.8084,54.904,54.4038,54.5436,85500.0
2008-01-16 11:00:00,74.15,74.57,74.12,74.57,43600.0,54.5509,54.8599,54.5288,54.8599,43600.0
2008-01-16 11:30:00,74.51,74.93,74.25,74.81,34500.0,54.8158,55.1247,54.6245,55.0365,34500.0
2008-01-16 12:00:00,74.87,75.02,74.66,74.76,69400.0,55.0806,55.191,54.9261,54.9997,69400.0
2008-01-16 12:30:00,74.8,75.03,74.72,74.79,43500.0,55.0291,55.1983,54.9703,55.0217,43500.0
2008-01-16 13:00:00,74.79,74.85,74.55,74.58,32100.0,55.0217,55.0659,54.8452,54.8673,32100.0
2008-01-16 13:30:00,74.56,74.84,74.51,74.66,51000.0,54.8525,55.0585,54.8158,54.9261,51000.0
2008-01-16 14:00:00,74.66,75.16,74.44,75.16,57300.0,54.9261,55.294,54.7643,55.294,57300.0
2008-01-16 14:30:00,75.19,75.51,74.98,75.01,85800.0,55.316,55.5514,55.1615,55.1836,85800.0
2008-01-16 15:00:00,75.04,75.35,74.97,75.2,65500.0,55.2057,55.4337,55.1542,55.3234,65500.0
2008-01-16 15:30:00,75.27,75.33,74.46,74.51,103000.0,55.3749,55.419,54.779,54.8158,103000.0
2008-01-16 16:00:00,74.51,74.55,74.46,74.46,700.0,54.8158,54.8452,54.779,54.779,700.0
2008-01-17 09:30:00,74.78,74.8,74.46,74.74,183300.0,55.0144,55.0291,54.779,54.985,183300.0
2008-01-17 10:00:00,74.71,74.71,73.69,73.89,174900.0,54.9629,54.9629,54.2125,54.3596,174900.0
2008-01-17 10:30:00,73.85,74.03,73.49,73.86,77200.0,54.3302,54.4626,54.0654,54.3376,77200.0
2008-01-17 11:00:00,73.89,74.09,73.63,73.71,87100.0,54.3596,54.5068,54.1684,54.2272,87100.0
2008-01-17 11:30:00,73.7,73.8,73.27,73.27,2093700.0,54.2199,54.2934,53.9035,53.9035,2093700.0
2008-01-17 12:00:00,73.27,73.34,72.99,73.28,294800.0,53.9035,53.955,53.6975,53.9109,294800.0
2008-01-17 12:30:00,73.29,73.5,73.24,73.32,139600.0,53.9182,54.0727,53.8814,53.9403,139600.0
2008-01-17 13:00:00,73.28,73.62,73.15,73.48,42300.0,53.9109,54.161,53.8152,54.058,42300.0
2008-01-17 13:30:00,73.48,73.69,73.28,73.36,33900.0,54.058,54.2125,53.9109,53.9697,33900.0
2008-01-17 14:00:00,73.33,73.43,72.9,72.9,79700.0,53.9477,54.0212,53.6313,53.6313,79700.0
2008-01-17 14:30:00,72.91,73.15,72.71,73.05,150200.0,53.6387,53.8152,53.4915,53.7417,150200.0
2008-01-17 15:00:00,73.02,73.25,72.58,72.58,2752600.0,53.7196,53.8888,53.3959,53.3959,2752600.0
2008-01-17 15:30:00,72.57,72.64,72.21,72.35,1138100.0,53.3885,53.44,53.1237,53.2267,1138100.0
2008-01-17 16:00:00,72.35,72.44,72.35,72.38,2800.0,53.2267,53.2929,53.2267,53.2488,2800.0
2008-01-18 09:30:00,72.79,73.08,72.54,72.59,64300.0,53.5504,53.7637,53.3665,53.4032,64300.0
2008-01-18 10:00:00,72.61,73.27,72.52,73.04,57800.0,53.418,53.9035,53.3517,53.7343,57800.0
2008-01-18 10:30:00,73.04,73.07,72.5,72.6,50500.0,53.7343,53.7564,53.337,53.4106,50500.0
2008-01-18 11:00:00,72.58,72.63,71.79,72.06,1080300.0,53.3959,53.4327,52.8147,53.0133,1080300.0
2008-01-18 11:30:00,72.09,72.18,71.22,71.38,134300.0,53.0354,53.1016,52.3954,52.5131,134300.0
2008-01-18 12:00:00,71.39,71.97,71.34,71.97,80900.0,52.5204,52.9471,52.4836,52.9471,80900.0
2008-01-18 12:30:00,71.99,72.2,71.81,71.9,58800.0,52.9618,53.1163,52.8294,52.8956,58800.0
2008-01-18 13:00:00,71.91,72.18,71.51,71.69,52100.0,52.903,53.1016,52.6087,52.7411,52100.0
2008-01-18 13:30:00,71.69,71.97,71.56,71.72,131700.0,52.7411,52.9471,52.6455,52.7632,131700.0
2008-01-18 14:00:00,71.74,72.02,71.65,71.7,121100.0,52.7779,52.9839,52.7117,52.7485,121100.0
2008-01-18 14:30:00,71.72,71.74,71.38,71.7,72400.0,52.7632,52.7779,52.5131,52.7485,72400.0
2008-01-18 15:00:00,71.69,72.0,71.48,71.58,71400.0,52.7411,52.9692,52.5866,52.6602,71400.0
2008-01-18 15:30:00,71.59,72.07,71.55,71.93,80100.0,52.6676,53.0207,52.6381,52.9177,80100.0
2008-01-18 16:00:00,71.91,72.05,71.91,72.05,600.0,52.903,53.006,52.903,53.006,600.0
2008-01-22 09:30:00,68.1,70.45,67.0,69.82,210400.0,50.1,51.8289,49.2908,51.3654,210400.0
2008-01-22 10:00:00,69.83,71.03,69.76,70.94,81700.0,51.3728,52.2556,51.3213,52.1894,81700.0
2008-01-22 10:30:00,70.82,71.25,70.61,70.93,108000.0,52.1011,52.4174,51.9466,52.182,108000.0
2008-01-22 11:00:00,70.89,71.8,70.89,71.07,569100.0,52.1526,52.8221,52.1526,52.285,569100.0
2008-01-22 11:30:00,71.08,71.14,70.61,70.73,141600.0,52.2924,52.3365,51.9466,52.0349,141600.0
2008-01-22 12:00:00,70.79,71.33,70.64,71.0,88300.0,52.079,52.4763,51.9687,52.2335,88300.0
2008-01-22 12:30:00,70.84,71.26,70.79,71.18,39600.0,52.1158,52.4248,52.079,52.3659,39600.0
2008-01-22 13:00:00,71.28,71.65,71.04,71.2,70700.0,52.4395,52.7117,52.2629,52.3806,70700.0
2008-01-22 13:30:00,71.18,71.39,70.83,71.07,174800.0,52.3659,52.5204,52.1084,52.285,174800.0
2008-01-22 14:00:00,71.07,71.29,70.72,71.04,157800.0,52.285,52.4469,52.0275,52.2629,157800.0
2008-01-22 14:30:00,71.02,71.28,70.75,71.09,116300.0,52.2482,52.4395,52.0496,52.2997,116300.0
2008-01-22 15:00:00,71.12,71.53,71.01,71.22,187900.0,52.3218,52.6234,52.2409,52.3954,187900.0
2008-01-22 15:30:00,71.23,71.82,71.05,71.12,334600.0,52.4027,52.8368,52.2703,52.3218,334600.0
2008-01-22 16:00:00,71.42,71.42,70.84,71.19,50200.0,52.5425,52.5425,52.1158,52.3733,50200.0
2008-01-23 09:30:00,69.22,70.4,69.04,70.3,160200.0,50.924,51.7921,50.7916,51.7185,160200.0
2008-01-23 10:00:00,70.32,71.16,70.23,70.72,653300.0,51.7332,52.3512,51.667,52.0275,653300.0
2008-01-23 10:30:00,70.7,70.8,70.21,70.47,83000.0,52.0128,52.0864,51.6523,51.8436,83000.0
2008-01-23 11:00:00,70.48,70.62,70.23,70.26,73800.0,51.851,51.954,51.667,51.6891,73800.0
2008-01-23 11:30:00,70.27,70.28,69.75,69.86,66200.0,51.6965,51.7038,51.3139,51.3948,66200.0
2008-01-23 12:00:00,69.8,70.13,69.62,69.97,80800.0,51.3507,51.5935,51.2183,51.4758,80800.0
2008-01-23 12:30:00,69.98,69.99,68.99,69.4,70800.0,51.4831,51.4905,50.7548,51.0564,70800.0
2008-01-23 13:00:00,69.4,69.97,69.23,69.8,37100.0,51.0564,51.4758,50.9314,51.3507,37100.0
2008-01-23 13:30:00,69.75,70.38,69.54,70.21,115900.0,51.3139,51.7774,51.1594,51.6523,115900.0
2008-01-23 14:00:00,70.16,71.01,70.02,70.94,107600.0,51.6155,52.2409,51.5125,52.1894,107600.0
2008-01-23 14:30:00,70.87,70.92,70.22,70.72,120700.0,52.1379,52.1747,51.6597,52.0275,120700.0
2008-01-23 15:00:00,70.74,72.21,70.65,72.09,2165100.0,52.0422,53.1237,51.976,53.0354,2165100.0
2008-01-23 15:30:00,72.12,72.76,72.07,72.71,100300.0,53.0575,53.5283,53.0207,53.4915,100300.0
2008-01-23 16:00:00,72.69,72.82,72.53,72.7,13600.0,53.4768,53.5725,53.3591,53.4842,13600.0
2008-01-24 09:30:00,73.02,73.46,72.82,73.21,1126600.0,53.7196,54.0433,53.5725,53.8594,1126600.0
2008-01-24 10:00:00,73.18,73.54,72.54,72.96,160000.0,53.8373,54.1021,53.3665,53.6754,160000.0
2008-01-24 10:30:00,72.95,73.22,72.7,72.86,89400.0,53.6681,53.8667,53.4842,53.6019,89400.0
2008-01-24 11:00:00,72.88,73.24,72.68,73.24,77200.0,53.6166,53.8814,53.4695,53.8814,77200.0
2008-01-24 11:30:00,73.25,73.4,73.07,73.16,53600.0,53.8888,53.9992,53.7564,53.8226,53600.0
2008-01-24 12:00:00,73.12,73.27,72.9,72.96,143000.0,53.7932,53.9035,53.6313,53.6754,143000.0
2008-01-24 12:30:00,72.94,73.09,72.68,73.08,83300.0,53.6607,53.7711,53.4695,53.7637,83300.0
2008-01-24 13:00:00,73.13,73.13,72.76,72.86,65000.0,53.8005,53.8005,53.5283,53.6019,65000.0
2008-01-24 13:30:00,72.88,73.36,72.8,73.21,45000.0,53.6166,53.9697,53.5577,53.8594,45000.0
2008-01-24 14:00:00,73.23,73.59,73.08,73.49,75300.0,53.8741,54.1389,53.7637,54.0654,75300.0
2008-01-24 14:30:00,73.5,73.66,72.92,73.14,74500.0,54.0727,54.1904,53.646,53.8079,74500.0
2008-01-24 15:00:00,73.07,73.24,73.0,73.15,63500.0,53.7564,53.8814,53.7049,53.8152,63500.0
2008-01-24 15:30:00,73.18,73.49,73.14,73.45,98400.0,53.8373,54.0654,53.8079,54.0359,98400.0
2008-01-24 16:00:00,73.47,73.5,73.42,73.42,3000.0,54.0506,54.0727,54.0139,54.0139,3000.0
2008-01-25 09:30:00,74.26,74.42,73.98,74.07,57600.0,54.6318,54.7495,54.4258,54.4921,57600.0
2008-01-25 10:00:00,74.06,74.13,73.72,73.83,597400.0,54.4847,54.5362,54.2346,54.3155,597400.0
2008-01-25 10:30:00,73.82,73.84,73.32,73.36,80200.0,54.3081,54.3229,53.9403,53.9697,80200.0
2008-01-25 11:00:00,73.38,73.54,73.2,73.25,44700.0,53.9844,54.1021,53.852,53.8888,44700.0
2008-01-25 11:30:00,73.24,73.63,73.24,73.57,49800.0,53.8814,54.1684,53.8814,54.1242,49800.0
2008-01-25 12:00:00,73.58,73.63,73.37,73.42,81800.0,54.1316,54.1684,53.9771,54.0139,81800.0
2008-01-25 12:30:00,73.41,73.43,72.82,72.9,145100.0,54.0065,54.0212,53.5725,53.6313,145100.0
2008-01-25 13:00:00,72.91,73.09,72.72,72.77,132400.0,53.6387,53.7711,53.4989,53.5357,132400.0
2008-01-25 13:30:00,72.77,72.84,72.2,72.42,150500.0,53.5357,53.5872,53.1163,53.2782,150500.0
2008-01-25 14:00:00,72.42,72.67,72.34,72.49,107000.0,53.2782,53.4621,53.2193,53.3297,107000.0
2008-01-25 14:30:00,72.51,72.71,72.23,72.46,165300.0,53.3444,53.4915,53.1384,53.3076,165300.0
2008-01-25 15:00:00,72.45,72.94,72.33,72.8,79500.0,53.3003,53.6607,53.212,53.5577,79500.0
2008-01-25 15:30:00,72.77,72.96,72.22,72.43,120400.0,53.5357,53.6754,53.131,53.2855,120400.0
2008-01-25 16:00:00,72.43,72.47,72.42,72.42,1500.0,53.2855,53.315,53.2782,53.2782,1500.0
2008-01-28 09:30:00,72.59,72.59,72.0,72.32,81500.0,53.4032,53.4032,52.9692,53.2046,81500.0
2008-01-28 10:00:00,72.3,72.64,71.92,72.63,101600.0,53.1899,53.44,52.9103,53.4327,101600.0
2008-01-28 10:30:00,72.6,72.99,72.45,72.84,90900.0,53.4106,53.6975,53.3003,53.5872,90900.0
2008-01-28 11:00:00,72.85,73.02,72.66,72.89,86500.0,53.5945,53.7196,53.4547,53.624,86500.0
2008-01-28 11:30:00,72.89,73.15,72.87,72.9,50900.0,53.624,53.8152,53.6092,53.6313,50900.0
2008-01-28 12:00:00,72.91,72.96,72.67,72.76,46400.0,53.6387,53.6754,53.4621,53.5283,46400.0
2008-01-28 12:30:00,72.78,73.05,72.68,72.94,73400.0,53.543,53.7417,53.4695,53.6607,73400.0
2008-01-28 13:00:00,72.95,73.28,72.95,73.11,58200.0,53.6681,53.9109,53.6681,53.7858,58200.0
2008-01-28 13:30:00,73.11,73.22,72.94,73.09,52400.0,53.7858,53.8667,53.6607,53.7711,52400.0
2008-01-28 14:00:00,73.08,73.37,73.08,73.24,48900.0,53.7637,53.9771,53.7637,53.8814,48900.0
2008-01-28 14:30:00,73.24,73.45,73.1,73.14,112300.0,53.8814,54.0359,53.7784,53.8079,112300.0
2008-01-28 15:00:00,73.13,73.25,72.83,73.01,134400.0,53.8005,53.8888,53.5798,53.7122,134400.0
2008-01-28 15:30:00,73.08,73.65,73.05,73.6,166600.0,53.7637,54.1831,53.7417,54.1463,166600.0
2008-01-29 09:30:00,74.07,74.16,73.65,73.66,73100.0,54.4921,54.5583,54.1831,54.1904,73100.0
2008-01-29 10:00:00,73.67,74.05,73.5,74.0,132800.0,54.1978,54.4773,54.0727,54.4406,132800.0
2008-01-29 10:30:00,73.99,74.03,73.76,73.89,86600.0,54.4332,54.4626,54.264,54.3596,86600.0
2008-01-29 11:00:00,73.9,74.19,73.9,74.07,105400.0,54.367,54.5803,54.367,54.4921,105400.0
2008-01-29 11:30:00,74.07,74.2,74.03,74.1,52300.0,54.4921,54.5877,54.4626,54.5141,52300.0
2008-01-29 12:00:00,74.1,74.11,73.72,73.8,1177600.0,54.5141,54.5215,54.2346,54.2934,1177600.0
2008-01-29 12:30:00,73.81,73.93,73.72,73.81,107600.0,54.3008,54.3891,54.2346,54.3008,107600.0
2008-01-29 13:00:00,73.81,73.94,73.74,73.92,86000.0,54.3008,54.3964,54.2493,54.3817,86000.0
2008-01-29 13:30:00,73.92,74.09,73.81,73.81,40700.0,54.3817,54.5068,54.3008,54.3008,40700.0
2008-01-29 14:00:00,73.81,73.96,73.73,73.96,51600.0,54.3008,54.4111,54.2419,54.4111,51600.0
2008-01-29 14:30:00,73.95,74.05,73.84,74.01,47300.0,54.4038,54.4773,54.3229,54.4479,47300.0
2008-01-29 15:00:00,74.02,74.29,74.01,74.21,53900.0,54.4553,54.6539,54.4479,54.5951,53900.0
2008-01-29 15:30:00,74.16,74.26,74.05,74.08,158700.0,54.5583,54.6318,54.4773,54.4994,158700.0
2008-01-29 16:00:00,74.08,74.16,74.08,74.16,600.0,54.4994,54.5583,54.4994,54.5583,600.0
2008-01-30 09:30:00,73.88,73.95,73.69,73.93,65700.0,54.3523,54.4038,54.2125,54.3891,65700.0
2008-01-30 10:00:00,73.96,74.17,73.93,74.08,83200.0,54.4111,54.5656,54.3891,54.4994,83200.0
2008-01-30 10:30:00,74.07,74.2,73.99,74.13,50100.0,54.4921,54.5877,54.4332,54.5362,50100.0
2008-01-30 11:00:00,74.14,74.15,73.89,73.9,44900.0,54.5436,54.5509,54.3596,54.367,44900.0
2008-01-30 11:30:00,73.88,74.0,73.81,73.93,51400.0,54.3523,54.4406,54.3008,54.3891,51400.0
2008-01-30 12:00:00,73.92,74.02,73.89,73.94,30300.0,54.3817,54.4553,54.3596,54.3964,30300.0
2008-01-30 12:30:00,73.93,73.95,73.85,73.93,24100.0,54.3891,54.4038,54.3302,54.3891,24100.0
2008-01-30 13:00:00,73.94,74.07,73.93,74.03,46700.0,54.3964,54.4921,54.3891,54.4626,46700.0
2008-01-30 13:30:00,74.02,74.02,73.84,73.88,23900.0,54.4553,54.4553,54.3229,54.3523,23900.0
2008-01-30 14:00:00,73.89,74.98,73.84,74.83,258700.0,54.3596,55.1615,54.3229,55.0512,258700.0
2008-01-30 14:30:00,74.83,75.18,74.26,75.17,137200.0,55.0512,55.3087,54.6318,55.3013,137200.0
2008-01-30 15:00:00,75.2,75.43,74.62,74.7,108600.0,55.3234,55.4926,54.8967,54.9555,108600.0
2008-01-30 15:30:00,74.72,74.77,73.58,73.66,340400.0,54.9703,55.007,54.1316,54.1904,340400.0
2008-01-30 16:00:00,73.69,73.69,73.34,73.34,2000.0,54.2125,54.2125,53.955,53.955,2000.0
2008-01-31 09:30:00,72.66,73.28,72.6,73.28,80300.0,53.4547,53.9109,53.4106,53.9109,80300.0
2008-01-31 10:00:00,73.2,73.45,73.03,73.45,70700.0,53.852,54.0359,53.7269,54.0359,70700.0
2008-01-31 10:30:00,73.43,73.66,73.19,73.63,46600.0,54.0212,54.1904,53.8447,54.1684,46600.0
2008-01-31 11:00:00,73.66,74.21,73.45,74.13,1511100.0,54.1904,54.5951,54.0359,54.5362,1511100.0
2008-01-31 11:30:00,74.13,74.88,73.96,74.55,99300.0,54.5362,55.088,54.4111,54.8452,99300.0
2008-01-31 12:00:00,74.56,74.59,74.13,74.32,144000.0,54.8525,54.8746,54.5362,54.676,144000.0
2008-01-31 12:30:00,74.32,74.44,74.04,74.2,79300.0,54.676,54.7643,54.47,54.5877,79300.0
2008-01-31 13:00:00,74.2,74.37,74.07,74.26,93300.0,54.5877,54.7128,54.4921,54.6318,93300.0
2008-01-31 13:30:00,74.31,74.68,74.27,74.47,83800.0,54.6686,54.9408,54.6392,54.7863,83800.0
2008-01-31 14:00:00,74.5,74.84,74.41,74.65,103500.0,54.8084,55.0585,54.7422,54.9188,103500.0
2008-01-31 14:30:00,74.65,74.93,74.49,74.93,74200.0,54.9188,55.1247,54.801,55.1247,74200.0
2008-01-31 15:00:00,74.96,75.22,74.78,75.16,89900.0,55.1468,55.3381,55.0144,55.294,89900.0
2008-01-31 15:30:00,75.15,75.48,74.64,74.93,135100.0,55.2866,55.5294,54.9114,55.1247,135100.0
2008-01-31 16:00:00,74.94,74.99,74.7,74.93,17700.0,55.1321,55.1689,54.9555,55.1247,17700.0
2008-02-01 09:30:00,75.21,75.61,75.04,75.53,65300.0,55.3307,55.625,55.2057,55.5662,65300.0
2008-02-01 10:00:00,75.5,76.1,75.43,75.58,309100.0,55.5441,55.9855,55.4926,55.6029,309100.0
2008-02-01 10:30:00,75.52,75.52,75.02,75.15,39200.0,55.5588,55.5588,55.191,55.2866,39200.0
2008-02-01 11:00:00,75.13,75.47,75.1,75.36,92700.0,55.2719,55.522,55.2498,55.4411,92700.0
2008-02-01 11:30:00,75.35,75.61,75.29,75.55,65500.0,55.4337,55.625,55.3896,55.5809,65500.0
2008-02-01 12:00:00,75.54,75.59,75.3,75.4,117400.0,55.5735,55.6103,55.3969,55.4705,117400.0
2008-02-01 12:30:00,75.39,75.42,75.23,75.28,48100.0,55.4632,55.4852,55.3455,55.3822,48100.0
2008-02-01 13:00:00,75.29,75.61,75.29,75.57,64300.0,55.3896,55.625,55.3896,55.5956,64300.0
2008-02-01 13:30:00,75.56,75.71,75.46,75.47,119600.0,55.5882,55.6986,55.5147,55.522,119600.0
2008-02-01 14:00:00,75.45,75.79,75.43,75.79,53800.0,55.5073,55.7574,55.4926,55.7574,53800.0
2008-02-01 14:30:00,75.77,75.98,75.77,75.93,64700.0,55.7427,55.8972,55.7427,55.8604,64700.0
2008-02-01 15:00:00,75.89,76.05,75.75,75.94,72600.0,55.831,55.9487,55.728,55.8678,72600.0
2008-02-01 15:30:00,75.93,76.09,75.92,76.01,61800.0,55.8604,55.9781,55.8531,55.9193,61800.0
2008-02-01 16:00:00,76.01,76.09,76.01,76.09,400.0,55.9193,55.9781,55.9193,55.9781,400.0
2008-02-04 09:30:00,75.98,76.01,75.53,75.65,38100.0,55.8972,55.9193,55.5662,55.6544,38100.0
2008-02-04 10:00:00,75.62,75.67,75.4,75.62,69700.0,55.6324,55.6692,55.4705,55.6324,69700.0
2008-02-04 10:30:00,75.61,75.69,75.37,75.63,26900.0,55.625,55.6839,55.4484,55.6397,26900.0
2008-02-04 11:00:00,75.66,75.78,75.55,75.75,37800.0,55.6618,55.7501,55.5809,55.728,37800.0
2008-02-04 11:30:00,75.73,75.81,75.62,75.67,61100.0,55.7133,55.7721,55.6324,55.6692,61100.0
2008-02-04 12:00:00,75.66,75.7,75.42,75.48,62700.0,55.6618,55.6912,55.4852,55.5294,62700.0
2008-02-04 12:30:00,75.51,75.64,75.5,75.56,51900.0,55.5514,55.6471,55.5441,55.5882,51900.0
2008-02-04 13:00:00,75.59,75.61,75.35,75.44,70300.0,55.6103,55.625,55.4337,55.4999,70300.0
2008-02-04 13:30:00,75.44,75.63,75.44,75.6,54000.0,55.4999,55.6397,55.4999,55.6177,54000.0
2008-02-04 14:00:00,75.61,75.61,75.46,75.59,47200.0,55.625,55.625,55.5147,55.6103,47200.0
2008-02-04 14:30:00,75.54,75.54,75.28,75.44,26600.0,55.5735,55.5735,55.3822,55.4999,26600.0
2008-02-04 15:00:00,75.43,75.57,75.4,75.53,97900.0,55.4926,55.5956,55.4705,55.5662,97900.0
2008-02-04 15:30:00,75.52,75.54,75.27,75.32,87200.0,55.5588,55.5735,55.3749,55.4117,87200.0
2008-02-05 09:30:00,74.18,74.37,73.87,74.28,74900.0,54.573,54.7128,54.3449,54.6466,74900.0
2008-02-05 10:00:00,74.26,74.36,73.97,74.36,93800.0,54.6318,54.7054,54.4185,54.7054,93800.0
2008-02-05 10:30:00,74.35,74.41,73.85,73.97,175700.0,54.698,54.7422,54.3302,54.4185,175700.0
2008-02-05 11:00:00,73.97,73.99,73.74,73.91,52300.0,54.4185,54.4332,54.2493,54.3743,52300.0
2008-02-05 11:30:00,73.87,74.19,73.79,74.11,63000.0,54.3449,54.5803,54.2861,54.5215,63000.0
2008-02-05 12:00:00,74.13,74.13,73.78,73.78,62400.0,54.5362,54.5362,54.2787,54.2787,62400.0
2008-02-05 12:30:00,73.8,73.87,73.63,73.75,55200.0,54.2934,54.3449,54.1684,54.2566,55200.0
2008-02-05 13:00:00,73.78,73.93,73.5,73.61,114600.0,54.2787,54.3891,54.0727,54.1536,114600.0
2008-02-05 13:30:00,73.6,73.68,73.36,73.45,101000.0,54.1463,54.2051,53.9697,54.0359,101000.0
2008-02-05 14:00:00,73.45,73.61,73.3,73.54,63600.0,54.0359,54.1536,53.9256,54.1021,63600.0
2008-02-05 14:30:00,73.55,73.78,73.42,73.43,59500.0,54.1095,54.2787,54.0139,54.0212,59500.0
2008-02-05 15:00:00,73.41,73.41,73.11,73.25,115000.0,54.0065,54.0065,53.7858,53.8888,115000.0
2008-02-05 15:30:00,73.24,73.47,73.0,73.03,252000.0,53.8814,54.0506,53.7049,53.7269,252000.0
2008-02-05 16:00:00,73.04,73.04,73.03,73.04,3300.0,53.7343,53.7343,53.7269,53.7343,3300.0
2008-02-06 09:30:00,73.48,73.49,72.83,73.06,52700.0,54.058,54.0654,53.5798,53.749,52700.0
2008-02-06 10:00:00,73.12,73.47,73.12,73.25,73500.0,53.7932,54.0506,53.7932,53.8888,73500.0
2008-02-06 10:30:00,73.28,73.6,73.14,73.51,56000.0,53.9109,54.1463,53.8079,54.0801,56000.0
2008-02-06 11:00:00,73.52,73.82,73.47,73.73,43900.0,54.0874,54.3081,54.0506,54.2419,43900.0
2008-02-06 11:30:00,73.74,73.78,73.58,73.65,15800.0,54.2493,54.2787,54.1316,54.1831,15800.0
2008-02-06 12:00:00,73.65,73.71,73.38,73.41,26000.0,54.1831,54.2272,53.9844,54.0065,26000.0
2008-02-06 12:30:00,73.42,73.49,73.26,73.32,30900.0,54.0139,54.0654,53.8962,53.9403,30900.0
2008-02-06 13:00:00,73.34,73.42,73.26,73.37,96500.0,53.955,54.0139,53.8962,53.9771,96500.0
2008-02-06 13:30:00,73.36,73.37,72.91,72.93,81800.0,53.9697,53.9771,53.6387,53.6534,81800.0
2008-02-06 14:00:00,72.94,73.05,72.62,72.82,89300.0,53.6607,53.7417,53.4253,53.5725,89300.0
2008-02-06 14:30:00,72.84,73.02,72.75,72.95,77400.0,53.5872,53.7196,53.521,53.6681,77400.0
2008-02-06 15:00:00,72.93,73.0,72.53,72.72,57800.0,53.6534,53.7049,53.3591,53.4989,57800.0
2008-02-06 15:30:00,72.72,72.77,72.29,72.4,226700.0,53.4989,53.5357,53.1825,53.2635,226700.0
2008-02-06 16:00:00,72.4,72.43,72.4,72.43,300.0,53.2635,53.2855,53.2635,53.2855,300.0
2008-02-07 09:30:00,72.09,72.52,71.86,71.98,2048200.0,53.0354,53.3517,52.8662,52.9545,2048200.0
2008-02-07 10:00:00,71.96,73.01,71.95,72.64,163400.0,52.9398,53.7122,52.9324,53.44,163400.0
2008-02-07 10:30:00,72.64,72.7,72.28,72.47,46000.0,53.44,53.4842,53.1752,53.315,46000.0
2008-02-07 11:00:00,72.56,72.59,72.17,72.23,37200.0,53.3812,53.4032,53.0943,53.1384,37200.0
2008-02-07 11:30:00,72.3,72.49,72.09,72.45,205700.0,53.1899,53.3297,53.0354,53.3003,205700.0
2008-02-07 12:00:00,72.5,72.58,72.36,72.56,33900.0,53.337,53.3959,53.234,53.3812,33900.0
2008-02-07 12:30:00,72.57,72.95,72.57,72.91,44500.0,53.3885,53.6681,53.3885,53.6387,44500.0
2008-02-07 13:00:00,72.91,73.04,72.63,72.93,40900.0,53.6387,53.7343,53.4327,53.6534,40900.0
2008-02-07 13:30:00,72.97,73.37,72.86,73.36,98200.0,53.6828,53.9771,53.6019,53.9697,98200.0
2008-02-07 14:00:00,73.32,73.51,72.92,73.09,79400.0,53.9403,54.0801,53.646,53.7711,79400.0
2008-02-07 14:30:00,73.06,73.06,72.57,72.63,114000.0,53.749,53.749,53.3885,53.4327,114000.0
2008-02-07 15:00:00,72.64,72.93,72.24,72.75,130100.0,53.44,53.6534,53.1458,53.521,130100.0
2008-02-07 15:30:00,72.74,73.02,72.58,72.95,79600.0,53.5136,53.7196,53.3959,53.6681,79600.0
2008-02-07 16:00:00,72.95,72.95,72.95,72.95,100.0,53.6681,53.6681,53.6681,53.6681,100.0
2008-02-08 09:30:00,72.73,73.07,72.57,73.07,48400.0,53.5062,53.7564,53.3885,53.7564,48400.0
2008-02-08 10:00:00,73.03,73.14,72.9,73.07,37100.0,53.7269,53.8079,53.6313,53.7564,37100.0
2008-02-08 10:30:00,72.98,73.14,72.88,73.01,39000.0,53.6902,53.8079,53.6166,53.7122,39000.0
2008-02-08 11:00:00,73.01,73.28,72.96,72.99,60500.0,53.7122,53.9109,53.6754,53.6975,60500.0
2008-02-08 11:30:00,73.0,73.08,72.74,72.75,58800.0,53.7049,53.7637,53.5136,53.521,58800.0
2008-02-08 12:00:00,72.73,72.83,72.51,72.78,126500.0,53.5062,53.5798,53.3444,53.543,126500.0
2008-02-08 12:30:00,72.76,72.78,72.51,72.76,45200.0,53.5283,53.543,53.3444,53.5283,45200.0
2008-02-08 13:00:00,72.77,72.77,72.36,72.5,55100.0,53.5357,53.5357,53.234,53.337,55100.0
2008-02-08 13:30:00,72.48,72.59,72.14,72.46,86000.0,53.3223,53.4032,53.0722,53.3076,86000.0
2008-02-08 14:00:00,72.46,72.73,72.35,72.67,54100.0,53.3076,53.5062,53.2267,53.4621,54100.0
2008-02-08 14:30:00,72.63,72.69,72.4,72.4,38300.0,53.4327,53.4768,53.2635,53.2635,38300.0
2008-02-08 15:00:00,72.43,72.65,72.37,72.62,45100.0,53.2855,53.4474,53.2414,53.4253,45100.0
2008-02-08 15:30:00,72.67,73.02,72.61,72.74,72800.0,53.4621,53.7196,53.418,53.5136,72800.0
2008-02-08 16:00:00,72.72,72.74,72.68,72.7,900.0,53.4989,53.5136,53.4695,53.4842,900.0
2008-02-11 09:30:00,72.78,72.81,72.24,72.4,111600.0,53.543,53.5651,53.1458,53.2635,111600.0
2008-02-11 10:00:00,72.44,72.49,72.12,72.34,89500.0,53.2929,53.3297,53.0575,53.2193,89500.0
2008-02-11 10:30:00,72.29,72.54,72.26,72.51,28400.0,53.1825,53.3665,53.1605,53.3444,28400.0
2008-02-11 11:00:00,72.53,72.81,72.46,72.67,50100.0,53.3591,53.5651,53.3076,53.4621,50100.0
2008-02-11 11:30:00,72.62,72.69,72.52,72.57,39400.0,53.4253,53.4768,53.3517,53.3885,39400.0
2008-02-11 12:00:00,72.57,72.93,72.57,72.72,39700.0,53.3885,53.6534,53.3885,53.4989,39700.0
2008-02-11 12:30:00,72.75,73.14,72.69,73.12,35700.0,53.521,53.8079,53.4768,53.7932,35700.0
2008-02-11 13:00:00,73.19,73.24,73.02,73.21,63400.0,53.8447,53.8814,53.7196,53.8594,63400.0
2008-02-11 13:30:00,73.23,73.29,73.13,73.16,43900.0,53.8741,53.9182,53.8005,53.8226,43900.0
2008-02-11 14:00:00,73.15,73.25,73.01,73.01,50700.0,53.8152,53.8888,53.7122,53.7122,50700.0
2008-02-11 14:30:00,73.03,73.17,72.92,73.07,56100.0,53.7269,53.8299,53.646,53.7564,56100.0
2008-02-11 15:00:00,73.05,73.3,72.93,73.24,73700.0,53.7417,53.9256,53.6534,53.8814,73700.0
2008-02-11 15:30:00,73.17,73.26,73.01,73.15,60800.0,53.8299,53.8962,53.7122,53.8152,60800.0
2008-02-12 09:30:00,73.71,73.82,73.51,73.79,58000.0,54.2272,54.3081,54.0801,54.2861,58000.0
2008-02-12 10:00:00,73.8,74.24,73.8,74.08,26300.0,54.2934,54.6171,54.2934,54.4994,26300.0
2008-02-12 10:30:00,74.1,74.37,74.05,74.34,24100.0,54.5141,54.7128,54.4773,54.6907,24100.0
2008-02-12 11:00:00,74.32,74.41,74.23,74.27,47900.0,54.676,54.7422,54.6098,54.6392,47900.0
2008-02-12 11:30:00,74.28,74.3,74.13,74.15,30400.0,54.6466,54.6613,54.5362,54.5509,30400.0
2008-02-12 12:00:00,74.18,74.21,73.88,73.93,46700.0,54.573,54.5951,54.3523,54.3891,46700.0
2008-02-12 12:30:00,73.93,73.95,73.77,73.94,49000.0,54.3891,54.4038,54.2714,54.3964,49000.0
2008-02-12 13:00:00,73.97,74.19,73.97,74.16,45000.0,54.4185,54.5803,54.4185,54.5583,45000.0
2008-02-12 13:30:00,74.16,74.2,74.02,74.18,61800.0,54.5583,54.5877,54.4553,54.573,61800.0
2008-02-12 14:00:00,74.2,74.2,73.93,73.99,31900.0,54.5877,54.5877,54.3891,54.4332,31900.0
2008-02-12 14:30:00,73.98,74.08,73.74,74.08,39900.0,54.4258,54.4994,54.2493,54.4994,39900.0
2008-02-12 15:00:00,74.11,74.11,73.39,73.51,47500.0,54.5215,54.5215,53.9918,54.0801,47500.0
2008-02-12 15:30:00,73.53,73.67,73.14,73.66,92700.0,54.0948,54.1978,53.8079,54.1904,92700.0
2008-02-12 16:00:00,73.66,73.67,73.66,73.67,300.0,54.1904,54.1978,54.1904,54.1978,300.0
2008-02-13 09:30:00,74.31,74.54,74.08,74.15,3461700.0,54.6686,54.8378,54.4994,54.5509,3461700.0
2008-02-13 10:00:00,74.15,74.37,73.96,74.04,367300.0,54.5509,54.7128,54.4111,54.47,367300.0
2008-02-13 10:30:00,74.04,74.04,73.78,73.98,110500.0,54.47,54.47,54.2787,54.4258,110500.0
2008-02-13 11:00:00,73.98,74.17,73.93,74.16,93200.0,54.4258,54.5656,54.3891,54.5583,93200.0
2008-02-13 11:30:00,74.19,74.26,74.04,74.12,142300.0,54.5803,54.6318,54.47,54.5288,142300.0
2008-02-13 12:00:00,74.11,74.34,74.11,74.18,81700.0,54.5215,54.6907,54.5215,54.573,81700.0
2008-02-13 12:30:00,74.19,74.26,74.16,74.25,18500.0,54.5803,54.6318,54.5583,54.6245,18500.0
2008-02-13 13:00:00,74.24,74.58,74.17,74.48,233500.0,54.6171,54.8673,54.5656,54.7937,233500.0
2008-02-13 13:30:00,74.45,74.59,74.42,74.47,100500.0,54.7716,54.8746,54.7495,54.7863,100500.0
2008-02-13 14:00:00,74.47,74.5,74.29,74.34,44500.0,54.7863,54.8084,54.6539,54.6907,44500.0
2008-02-13 14:30:00,74.37,74.55,74.3,74.55,29500.0,54.7128,54.8452,54.6613,54.8452,29500.0
2008-02-13 15:00:00,74.55,74.68,74.44,74.62,44100.0,54.8452,54.9408,54.7643,54.8967,44100.0
2008-02-13 15:30:00,74.62,74.78,74.58,74.62,65500.0,54.8967,55.0144,54.8673,54.8967,65500.0
2008-02-13 16:00:00,74.62,74.62,74.52,74.52,2100.0,54.8967,54.8967,54.8231,54.8231,2100.0
2008-02-14 09:30:00,74.7,74.8,74.4,74.48,71600.0,54.9555,55.0291,54.7348,54.7937,71600.0
2008-02-14 10:00:00,74.48,74.71,74.38,74.62,48700.0,54.7937,54.9629,54.7201,54.8967,48700.0
2008-02-14 10:30:00,74.63,74.68,74.34,74.37,64800.0,54.904,54.9408,54.6907,54.7128,64800.0
2008-02-14 11:00:00,74.38,74.39,74.03,74.14,62400.0,54.7201,54.7275,54.4626,54.5436,62400.0
2008-02-14 11:30:00,74.15,74.21,73.96,74.11,67000.0,54.5509,54.5951,54.4111,54.5215,67000.0
2008-02-14 12:00:00,74.1,74.28,73.93,74.27,42600.0,54.5141,54.6466,54.3891,54.6392,42600.0
2008-02-14 12:30:00,74.25,74.25,73.99,73.99,44900.0,54.6245,54.6245,54.4332,54.4332,44900.0
2008-02-14 13:00:00,73.98,74.03,73.81,73.87,53600.0,54.4258,54.4626,54.3008,54.3449,53600.0
2008-02-14 13:30:00,73.94,74.04,73.88,74.02,43800.0,54.3964,54.47,54.3523,54.4553,43800.0
2008-02-14 14:00:00,74.05,74.11,73.93,73.97,29300.0,54.4773,54.5215,54.3891,54.4185,29300.0
2008-02-14 14:30:00,73.96,74.01,73.58,73.85,171900.0,54.4111,54.4479,54.1316,54.3302,171900.0
2008-02-14 15:00:00,73.87,74.17,73.74,74.05,88600.0,54.3449,54.5656,54.2493,54.4773,88600.0
2008-02-14 15:30:00,74.03,74.07,73.65,73.66,74500.0,54.4626,54.4921,54.1831,54.1904,74500.0
2008-02-14 16:00:00,73.66,73.72,73.66,73.72,200.0,54.1904,54.2346,54.1904,54.2346,200.0
2008-02-15 09:30:00,73.41,73.53,73.12,73.23,63500.0,54.0065,54.0948,53.7932,53.8741,63500.0
2008-02-15 10:00:00,73.21,73.58,73.17,73.48,59100.0,53.8594,54.1316,53.8299,54.058,59100.0
2008-02-15 10:30:00,73.47,73.67,73.35,73.38,55800.0,54.0506,54.1978,53.9624,53.9844,55800.0
2008-02-15 11:00:00,73.37,73.41,73.24,73.33,14200.0,53.9771,54.0065,53.8814,53.9477,14200.0
2008-02-15 11:30:00,73.26,73.26,73.13,73.22,24000.0,53.8962,53.8962,53.8005,53.8667,24000.0
2008-02-15 12:00:00,73.23,73.41,73.17,73.17,66800.0,53.8741,54.0065,53.8299,53.8299,66800.0
2008-02-15 12:30:00,73.14,73.21,73.07,73.16,37400.0,53.8079,53.8594,53.7564,53.8226,37400.0
2008-02-15 13:00:00,73.19,73.27,73.05,73.19,78300.0,53.8447,53.9035,53.7417,53.8447,78300.0
2008-02-15 13:30:00,73.2,73.42,73.19,73.39,44400.0,53.852,54.0139,53.8447,53.9918,44400.0
2008-02-15 14:00:00,73.42,73.43,73.22,73.33,25400.0,54.0139,54.0212,53.8667,53.9477,25400.0
2008-02-15 14:30:00,73.35,73.42,73.25,73.37,44200.0,53.9624,54.0139,53.8888,53.9771,44200.0
2008-02-15 15:00:00,73.35,73.59,73.32,73.47,105200.0,53.9624,54.1389,53.9403,54.0506,105200.0
2008-02-15 15:30:00,73.47,73.76,73.45,73.76,127700.0,54.0506,54.264,54.0359,54.264,127700.0
2008-02-15 16:00:00,73.74,74.22,73.74,73.78,1400.0,54.2493,54.6024,54.2493,54.2787,1400.0
2008-02-19 09:30:00,74.53,74.77,74.38,74.38,585300.0,54.8305,55.007,54.7201,54.7201,585300.0
2008-02-19 10:00:00,74.31,74.49,74.27,74.33,360200.0,54.6686,54.801,54.6392,54.6833,360200.0
2008-02-19 10:30:00,74.35,74.35,74.12,74.24,652400.0,54.698,54.698,54.5288,54.6171,652400.0
2008-02-19 11:00:00,74.26,74.29,73.96,74.03,142500.0,54.6318,54.6539,54.4111,54.4626,142500.0
2008-02-19 11:30:00,74.02,74.22,74.01,74.19,59300.0,54.4553,54.6024,54.4479,54.5803,59300.0
2008-02-19 12:00:00,74.21,74.36,74.14,74.31,102300.0,54.5951,54.7054,54.5436,54.6686,102300.0
2008-02-19 12:30:00,74.31,74.31,74.09,74.11,112800.0,54.6686,54.6686,54.5068,54.5215,112800.0
2008-02-19 13:00:00,74.12,74.48,74.12,74.44,152000.0,54.5288,54.7937,54.5288,54.7643,152000.0
2008-02-19 13:30:00,74.43,74.43,74.25,74.25,620200.0,54.7569,54.7569,54.6245,54.6245,620200.0
2008-02-19 14:00:00,74.25,74.38,74.18,74.28,27900.0,54.6245,54.7201,54.573,54.6466,27900.0
2008-02-19 14:30:00,74.22,74.23,73.66,73.66,83000.0,54.6024,54.6098,54.1904,54.1904,83000.0
2008-02-19 15:00:00,73.65,73.75,73.5,73.6,265100.0,54.1831,54.2566,54.0727,54.1463,265100.0
2008-02-19 15:30:00,73.6,73.87,73.52,73.71,707100.0,54.1463,54.3449,54.0874,54.2272,707100.0
2008-02-19 16:00:00,73.71,73.84,73.71,73.84,700.0,54.2272,54.3229,54.2272,54.3229,700.0
2008-02-20 09:30:00,73.17,73.39,73.06,73.21,46700.0,53.8299,53.9918,53.749,53.8594,46700.0
2008-02-20 10:00:00,73.18,73.42,73.04,73.29,32400.0,53.8373,54.0139,53.7343,53.9182,32400.0
2008-02-20 10:30:00,73.32,73.47,73.22,73.27,48600.0,53.9403,54.0506,53.8667,53.9035,48600.0
2008-02-20 11:00:00,73.26,73.46,73.18,73.39,43700.0,53.8962,54.0433,53.8373,53.9918,43700.0
2008-02-20 11:30:00,73.37,73.38,73.24,73.34,54600.0,53.9771,53.9844,53.8814,53.955,54600.0
2008-02-20 12:00:00,73.32,74.01,73.29,73.84,126300.0,53.9403,54.4479,53.9182,54.3229,126300.0
2008-02-20 12:30:00,73.85,73.92,73.8,73.81,59000.0,54.3302,54.3817,54.2934,54.3008,59000.0
2008-02-20 13:00:00,73.79,74.14,73.78,73.83,77200.0,54.2861,54.5436,54.2787,54.3155,77200.0
2008-02-20 13:30:00,73.82,74.08,73.72,73.98,52800.0,54.3081,54.4994,54.2346,54.4258,52800.0
2008-02-20 14:00:00,73.98,74.21,73.71,73.91,184400.0,54.4258,54.5951,54.2272,54.3743,184400.0
2008-02-20 14:30:00,73.92,74.51,73.86,74.42,53100.0,54.3817,54.8158,54.3376,54.7495,53100.0
2008-02-20 15:00:00,74.41,74.47,74.11,74.13,90800.0,54.7422,54.7863,54.5215,54.5362,90800.0
2008-02-20 15:30:00,74.18,74.35,74.07,74.35,93100.0,54.573,54.698,54.4921,54.698,93100.0
2008-02-20 16:00:00,74.35,74.35,74.25,74.25,600.0,54.698,54.698,54.6245,54.6245,600.0
2008-02-21 09:30:00,74.67,74.78,74.5,74.6,35400.0,54.9335,55.0144,54.8084,54.882,35400.0
2008-02-21 10:00:00,74.6,74.61,74.28,74.43,121600.0,54.882,54.8893,54.6466,54.7569,121600.0
2008-02-21 10:30:00,74.44,74.47,73.97,73.97,158400.0,54.7643,54.7863,54.4185,54.4185,158400.0
2008-02-21 11:00:00,73.94,74.14,73.93,74.14,1249200.0,54.3964,54.5436,54.3891,54.5436,1249200.0
2008-02-21 11:30:00,74.14,74.32,74.14,74.3,45700.0,54.5436,54.676,54.5436,54.6613,45700.0
2008-02-21 12:00:00,74.21,74.26,73.87,73.96,41300.0,54.5951,54.6318,54.3449,54.4111,41300.0
2008-02-21 12:30:00,73.93,74.03,73.83,73.94,67300.0,54.3891,54.4626,54.3155,54.3964,67300.0
2008-02-21 13:00:00,73.96,73.96,73.61,73.77,74500.0,54.4111,54.4111,54.1536,54.2714,74500.0
2008-02-21 13:30:00,73.77,73.77,73.52,73.65,43700.0,54.2714,54.2714,54.0874,54.1831,43700.0
2008-02-21 14:00:00,73.64,73.86,73.59,73.82,39600.0,54.1757,54.3376,54.1389,54.3081,39600.0
2008-02-21 14:30:00,73.86,73.88,73.58,73.66,34400.0,54.3376,54.3523,54.1316,54.1904,34400.0
2008-02-21 15:00:00,73.62,73.62,73.32,73.46,138000.0,54.161,54.161,53.9403,54.0433,138000.0
2008-02-21 15:30:00,73.46,73.56,73.24,73.38,65300.0,54.0433,54.1169,53.8814,53.9844,65300.0
2008-02-21 16:00:00,73.34,73.34,73.34,73.34,1100.0,53.955,53.955,53.955,53.955,1100.0
2008-02-22 09:30:00,73.72,73.72,73.32,73.38,25500.0,54.2346,54.2346,53.9403,53.9844,25500.0
2008-02-22 10:00:00,73.38,73.38,72.92,73.06,22200.0,53.9844,53.9844,53.646,53.749,22200.0
2008-02-22 10:30:00,73.07,73.09,72.74,72.92,52800.0,53.7564,53.7711,53.5136,53.646,52800.0
2008-02-22 11:00:00,72.88,73.12,72.83,73.01,35500.0,53.6166,53.7932,53.5798,53.7122,35500.0
2008-02-22 11:30:00,73.04,73.14,72.89,72.97,14300.0,53.7343,53.8079,53.624,53.6828,14300.0
2008-02-22 12:00:00,72.92,72.92,72.66,72.72,31600.0,53.646,53.646,53.4547,53.4989,31600.0
2008-02-22 12:30:00,72.74,72.88,72.63,72.86,44600.0,53.5136,53.6166,53.4327,53.6019,44600.0
2008-02-22 13:00:00,72.8,72.97,72.7,72.76,118200.0,53.5577,53.6828,53.4842,53.5283,118200.0
2008-02-22 13:30:00,72.75,72.89,72.66,72.82,46400.0,53.521,53.624,53.4547,53.5725,46400.0
2008-02-22 14:00:00,72.78,72.84,72.65,72.76,34000.0,53.543,53.5872,53.4474,53.5283,34000.0
2008-02-22 14:30:00,72.7,72.98,72.68,72.88,140500.0,53.4842,53.6902,53.4695,53.6166,140500.0
2008-02-22 15:00:00,72.85,72.95,72.56,72.95,152000.0,53.5945,53.6681,53.3812,53.6681,152000.0
2008-02-22 15:30:00,72.94,74.05,72.9,74.05,333100.0,53.6607,54.4773,53.6313,54.4773,333100.0
2008-02-22 16:00:00,74.05,74.09,74.05,74.09,2500.0,54.4773,54.5068,54.4773,54.5068,2500.0
2008-02-25 09:30:00,74.05,74.18,73.64,73.68,62200.0,54.4773,54.573,54.1757,54.2051,62200.0
2008-02-25 10:00:00,73.68,74.28,73.6,74.27,1114600.0,54.2051,54.6466,54.1463,54.6392,1114600.0
2008-02-25 10:30:00,74.31,74.54,74.19,74.52,1128600.0,54.6686,54.8378,54.5803,54.8231,1128600.0
2008-02-25 11:00:00,74.5,74.52,74.37,74.38,29600.0,54.8084,54.8231,54.7128,54.7201,29600.0
2008-02-25 11:30:00,74.38,74.39,74.04,74.04,32700.0,54.7201,54.7275,54.47,54.47,32700.0
2008-02-25 12:00:00,74.05,74.16,73.95,74.05,34100.0,54.4773,54.5583,54.4038,54.4773,34100.0
2008-02-25 12:30:00,74.06,74.22,73.98,74.16,65200.0,54.4847,54.6024,54.4258,54.5583,65200.0
2008-02-25 13:00:00,74.14,74.32,74.01,74.05,46700.0,54.5436,54.676,54.4479,54.4773,46700.0
2008-02-25 13:30:00,74.05,74.18,73.89,74.14,60100.0,54.4773,54.573,54.3596,54.5436,60100.0
2008-02-25 14:00:00,74.1,74.82,74.06,74.82,151700.0,54.5141,55.0438,54.4847,55.0438,151700.0
2008-02-25 14:30:00,74.82,74.93,74.27,74.56,212900.0,55.0438,55.1247,54.6392,54.8525,212900.0
2008-02-25 15:00:00,74.56,74.85,74.41,74.83,288800.0,54.8525,55.0659,54.7422,55.0512,288800.0
2008-02-25 15:30:00,74.82,75.18,74.74,75.03,175400.0,55.0438,55.3087,54.985,55.1983,175400.0
2008-02-26 09:30:00,74.74,74.99,74.71,74.77,38200.0,54.985,55.1689,54.9629,55.007,38200.0
2008-02-26 10:00:00,74.76,74.95,74.61,74.72,85000.0,54.9997,55.1395,54.8893,54.9703,85000.0
2008-02-26 10:30:00,74.69,75.08,74.58,74.98,115600.0,54.9482,55.2351,54.8673,55.1615,115600.0
2008-02-26 11:00:00,74.94,75.18,74.94,75.15,118000.0,55.1321,55.3087,55.1321,55.2866,118000.0
2008-02-26 11:30:00,75.14,75.44,75.12,75.43,53900.0,55.2792,55.4999,55.2645,55.4926,53900.0
2008-02-26 12:00:00,75.44,75.8,75.39,75.68,42900.0,55.4999,55.7648,55.4632,55.6765,42900.0
2008-02-26 12:30:00,75.7,75.77,75.51,75.76,62000.0,55.6912,55.7427,55.5514,55.7354,62000.0
2008-02-26 13:00:00,75.75,75.88,75.59,75.61,43400.0,55.728,55.8236,55.6103,55.625,43400.0
2008-02-26 13:30:00,75.62,75.67,75.48,75.51,40200.0,55.6324,55.6692,55.5294,55.5514,40200.0
2008-02-26 14:00:00,75.52,75.7,75.44,75.65,38500.0,55.5588,55.6912,55.4999,55.6544,38500.0
2008-02-26 14:30:00,75.65,75.85,75.62,75.77,60200.0,55.6544,55.8016,55.6324,55.7427,60200.0
2008-02-26 15:00:00,75.76,75.77,75.27,75.51,81700.0,55.7354,55.7427,55.3749,55.5514,81700.0
2008-02-26 15:30:00,75.53,75.63,75.33,75.59,100700.0,55.5662,55.6397,55.419,55.6103,100700.0
2008-02-26 16:00:00,75.59,75.6,75.58,75.6,3500.0,55.6103,55.6177,55.6029,55.6177,3500.0
2008-02-27 09:30:00,75.11,75.39,75.05,75.36,38400.0,55.2572,55.4632,55.213,55.4411,38400.0
2008-02-27 10:00:00,75.35,75.53,75.18,75.21,92200.0,55.4337,55.5662,55.3087,55.3307,92200.0
2008-02-27 10:30:00,75.16,75.96,75.16,75.72,130300.0,55.294,55.8825,55.294,55.7059,130300.0
2008-02-27 11:00:00,75.73,75.88,75.64,75.67,51200.0,55.7133,55.8236,55.6471,55.6692,51200.0
2008-02-27 11:30:00,75.69,75.9,75.66,75.9,34100.0,55.6839,55.8384,55.6618,55.8384,34100.0
2008-02-27 12:00:00,75.85,75.9,75.66,75.7,31900.0,55.8016,55.8384,55.6618,55.6912,31900.0
2008-02-27 12:30:00,75.69,75.9,75.69,75.83,56800.0,55.6839,55.8384,55.6839,55.7869,56800.0
2008-02-27 13:00:00,75.82,75.9,75.7,75.77,105800.0,55.7795,55.8384,55.6912,55.7427,105800.0
2008-02-27 13:30:00,75.76,75.81,75.5,75.56,86500.0,55.7354,55.7721,55.5441,55.5882,86500.0
2008-02-27 14:00:00,75.52,75.53,75.15,75.2,57300.0,55.5588,55.5662,55.2866,55.3234,57300.0
2008-02-27 14:30:00,75.2,75.5,75.2,75.49,39400.0,55.3234,55.5441,55.3234,55.5367,39400.0
2008-02-27 15:00:00,75.49,75.65,75.33,75.61,112800.0,55.5367,55.6544,55.419,55.625,112800.0
2008-02-27 15:30:00,75.61,75.63,75.35,75.41,63900.0,55.625,55.6397,55.4337,55.4779,63900.0
2008-02-27 16:00:00,75.38,75.41,75.37,75.39,1403600.0,55.4558,55.4779,55.4484,55.4632,1403600.0
2008-02-28 09:30:00,75.0,75.1,74.81,75.05,89200.0,55.1762,55.2498,55.0365,55.213,89200.0
2008-02-28 10:00:00,75.06,75.17,74.92,75.15,57000.0,55.2204,55.3013,55.1174,55.2866,57000.0
2008-02-28 10:30:00,75.16,75.3,75.04,75.07,49800.0,55.294,55.3969,55.2057,55.2277,49800.0
2008-02-28 11:00:00,75.04,75.08,74.66,74.71,104900.0,55.2057,55.2351,54.9261,54.9629,104900.0
2008-02-28 11:30:00,74.69,74.76,74.54,74.74,78700.0,54.9482,54.9997,54.8378,54.985,78700.0
2008-02-28 12:00:00,74.74,74.78,74.6,74.75,115700.0,54.985,55.0144,54.882,54.9923,115700.0
2008-02-28 12:30:00,74.73,74.85,74.7,74.74,32300.0,54.9776,55.0659,54.9555,54.985,32300.0
2008-02-28 13:00:00,74.71,74.93,74.65,74.68,81000.0,54.9629,55.1247,54.9188,54.9408,81000.0
2008-02-28 13:30:00,74.72,74.83,74.63,74.83,19000.0,54.9703,55.0512,54.904,55.0512,19000.0
2008-02-28 14:00:00,74.81,75.08,74.73,75.04,37400.0,55.0365,55.2351,54.9776,55.2057,37400.0
2008-02-28 14:30:00,75.01,75.14,74.96,75.1,42000.0,55.1836,55.2792,55.1468,55.2498,42000.0
2008-02-28 15:00:00,75.14,75.14,74.73,74.75,35500.0,55.2792,55.2792,54.9776,54.9923,35500.0
2008-02-28 15:30:00,74.78,74.9,74.71,74.76,46000.0,55.0144,55.1027,54.9629,54.9997,46000.0
2008-02-28 16:00:00,74.76,74.76,74.76,74.76,100.0,54.9997,54.9997,54.9997,54.9997,100.0
2008-02-29 09:30:00,74.07,74.07,73.6,73.78,69800.0,54.4921,54.4921,54.1463,54.2787,69800.0
2008-02-29 10:00:00,73.78,73.82,73.45,73.53,68500.0,54.2787,54.3081,54.0359,54.0948,68500.0
2008-02-29 10:30:00,73.53,73.53,73.32,73.49,30500.0,54.0948,54.0948,53.9403,54.0654,30500.0
2008-02-29 11:00:00,73.47,73.56,73.37,73.5,15900.0,54.0506,54.1169,53.9771,54.0727,15900.0
2008-02-29 11:30:00,73.5,73.69,73.48,73.55,1090400.0,54.0727,54.2125,54.058,54.1095,1090400.0
2008-02-29 12:00:00,73.54,73.7,73.39,73.64,53500.0,54.1021,54.2199,53.9918,54.1757,53500.0
2008-02-29 12:30:00,73.63,73.63,73.42,73.53,19200.0,54.1684,54.1684,54.0139,54.0948,19200.0
2008-02-29 13:00:00,73.51,73.63,73.47,73.5,29200.0,54.0801,54.1684,54.0506,54.0727,29200.0
2008-02-29 13:30:00,73.51,73.51,73.09,73.09,61900.0,54.0801,54.0801,53.7711,53.7711,61900.0
2008-02-29 14:00:00,73.09,73.16,72.98,73.03,89800.0,53.7711,53.8226,53.6902,53.7269,89800.0
2008-02-29 14:30:00,73.05,73.13,72.91,73.05,49400.0,53.7417,53.8005,53.6387,53.7417,49400.0
2008-02-29 15:00:00,73.05,73.08,72.86,73.02,251500.0,53.7417,53.7637,53.6019,53.7196,251500.0
2008-02-29 15:30:00,73.01,73.01,72.52,72.73,628000.0,53.7122,53.7122,53.3517,53.5062,628000.0
2008-02-29 16:00:00,72.75,72.96,72.73,72.92,28000.0,53.521,53.6754,53.5062,53.646,28000.0
2008-03-03 09:30:00,72.82,72.82,72.31,72.34,48400.0,53.5725,53.5725,53.1973,53.2193,48400.0
2008-03-03 10:00:00,72.34,73.03,72.34,72.96,2104700.0,53.2193,53.7269,53.2193,53.6754,2104700.0
2008-03-03 10:30:00,72.88,72.88,72.6,72.62,28000.0,53.6166,53.6166,53.4106,53.4253,28000.0
2008-03-03 11:00:00,72.62,72.73,72.46,72.66,51900.0,53.4253,53.5062,53.3076,53.4547,51900.0
2008-03-03 11:30:00,72.66,72.96,72.62,72.94,529400.0,53.4547,53.6754,53.4253,53.6607,529400.0
2008-03-03 12:00:00,72.92,73.04,72.73,72.99,21000.0,53.646,53.7343,53.5062,53.6975,21000.0
2008-03-03 12:30:00,72.97,73.05,72.71,72.8,41300.0,53.6828,53.7417,53.4915,53.5577,41300.0
2008-03-03 13:00:00,72.79,72.88,72.68,72.79,35500.0,53.5504,53.6166,53.4695,53.5504,35500.0
2008-03-03 13:30:00,72.81,72.95,72.66,72.69,62100.0,53.5651,53.6681,53.4547,53.4768,62100.0
2008-03-03 14:00:00,72.67,72.8,72.43,72.5,55600.0,53.4621,53.5577,53.2855,53.337,55600.0
2008-03-03 14:30:00,72.56,72.66,72.2,72.23,63500.0,53.3812,53.4547,53.1163,53.1384,63500.0
2008-03-03 15:00:00,72.25,72.61,72.25,72.58,100000.0,53.1531,53.418,53.1531,53.3959,100000.0
2008-03-03 15:30:00,72.57,72.87,72.53,72.87,47300.0,53.3885,53.6092,53.3591,53.6092,47300.0
2008-03-04 09:30:00,72.14,72.53,72.14,72.48,65800.0,53.0722,53.3591,53.0722,53.3223,65800.0
2008-03-04 10:00:00,72.49,72.61,72.35,72.37,156900.0,53.3297,53.418,53.2267,53.2414,156900.0
2008-03-04 10:30:00,72.29,72.36,71.93,71.94,148900.0,53.1825,53.234,52.9177,52.9251,148900.0
2008-03-04 11:00:00,71.91,71.99,71.75,71.99,69400.0,52.903,52.9618,52.7853,52.9618,69400.0
2008-03-04 11:30:00,71.99,72.05,71.79,71.8,43600.0,52.9618,53.006,52.8147,52.8221,43600.0
2008-03-04 12:00:00,71.81,72.03,71.8,72.01,43700.0,52.8294,52.9913,52.8221,52.9766,43700.0
2008-03-04 12:30:00,72.02,72.12,71.77,71.81,99600.0,52.9839,53.0575,52.8,52.8294,99600.0
2008-03-04 13:00:00,71.84,72.02,71.67,71.99,74400.0,52.8515,52.9839,52.7264,52.9618,74400.0
2008-03-04 13:30:00,71.99,71.99,71.59,71.69,63700.0,52.9618,52.9618,52.6676,52.7411,63700.0
2008-03-04 14:00:00,71.62,71.81,71.5,71.68,47200.0,52.6896,52.8294,52.6014,52.7338,47200.0
2008-03-04 14:30:00,71.69,72.15,71.63,71.88,77600.0,52.7411,53.0795,52.697,52.8809,77600.0
2008-03-04 15:00:00,71.92,72.64,71.87,72.31,141900.0,52.9103,53.44,52.8736,53.1973,141900.0
2008-03-04 15:30:00,72.29,72.8,72.27,72.56,57200.0,53.1825,53.5577,53.1678,53.3812,57200.0
2008-03-04 16:00:00,72.56,72.56,72.56,72.56,400.0,53.3812,53.3812,53.3812,53.3812,400.0
2008-03-05 09:30:00,72.78,73.01,72.7,72.97,48300.0,53.543,53.7122,53.4842,53.6828,48300.0
2008-03-05 10:00:00,72.98,73.38,72.98,73.19,62100.0,53.6902,53.9844,53.6902,53.8447,62100.0
2008-03-05 10:30:00,73.19,73.28,73.04,73.14,52300.0,53.8447,53.9109,53.7343,53.8079,52300.0
2008-03-05 11:00:00,73.16,73.24,73.05,73.21,34200.0,53.8226,53.8814,53.7417,53.8594,34200.0
2008-03-05 11:30:00,73.15,73.28,73.03,73.19,19100.0,53.8152,53.9109,53.7269,53.8447,19100.0
2008-03-05 12:00:00,73.17,73.54,72.95,73.0,215000.0,53.8299,54.1021,53.6681,53.7049,215000.0
2008-03-05 12:30:00,73.07,73.13,72.9,73.07,76000.0,53.7564,53.8005,53.6313,53.7564,76000.0
2008-03-05 13:00:00,73.07,73.19,72.63,72.69,27100.0,53.7564,53.8447,53.4327,53.4768,27100.0
2008-03-05 13:30:00,72.62,72.69,72.26,72.45,105200.0,53.4253,53.4768,53.1605,53.3003,105200.0
2008-03-05 14:00:00,72.42,72.73,72.35,72.69,62000.0,53.2782,53.5062,53.2267,53.4768,62000.0
2008-03-05 14:30:00,72.67,72.95,72.59,72.78,36600.0,53.4621,53.6681,53.4032,53.543,36600.0
2008-03-05 15:00:00,72.8,72.82,72.49,72.8,51100.0,53.5577,53.5725,53.3297,53.5577,51100.0
2008-03-05 15:30:00,72.73,72.98,72.72,72.96,67300.0,53.5062,53.6902,53.4989,53.6754,67300.0
2008-03-05 16:00:00,72.95,72.95,72.95,72.95,500.0,53.6681,53.6681,53.6681,53.6681,500.0
2008-03-06 09:30:00,72.65,72.73,72.34,72.38,48700.0,53.4474,53.5062,53.2193,53.2488,48700.0
2008-03-06 10:00:00,72.38,72.39,72.04,72.26,77700.0,53.2488,53.2561,52.9986,53.1605,77700.0
2008-03-06 10:30:00,72.29,72.43,72.13,72.28,56100.0,53.1825,53.2855,53.0648,53.1752,56100.0
2008-03-06 11:00:00,72.27,72.34,72.0,72.14,73000.0,53.1678,53.2193,52.9692,53.0722,73000.0
2008-03-06 11:30:00,72.14,72.28,72.02,72.11,37300.0,53.0722,53.1752,52.9839,53.0501,37300.0
2008-03-06 12:00:00,72.17,72.17,71.81,71.95,58000.0,53.0943,53.0943,52.8294,52.9324,58000.0
2008-03-06 12:30:00,71.93,72.13,71.87,71.9,33100.0,52.9177,53.0648,52.8736,52.8956,33100.0
2008-03-06 13:00:00,71.94,72.07,71.9,71.9,46300.0,52.9251,53.0207,52.8956,52.8956,46300.0
2008-03-06 13:30:00,71.8,72.02,71.77,71.92,35900.0,52.8221,52.9839,52.8,52.9103,35900.0
2008-03-06 14:00:00,71.91,72.1,71.81,71.82,26900.0,52.903,53.0428,52.8294,52.8368,26900.0
2008-03-06 14:30:00,71.82,72.06,71.79,71.89,106700.0,52.8368,53.0133,52.8147,52.8883,106700.0
2008-03-06 15:00:00,71.85,71.94,71.62,71.91,135800.0,52.8588,52.9251,52.6896,52.903,135800.0
2008-03-06 15:30:00,71.87,71.87,71.32,71.41,82400.0,52.8736,52.8736,52.4689,52.5351,82400.0
2008-03-06 16:00:00,71.41,71.41,71.41,71.41,400.0,52.5351,52.5351,52.5351,52.5351,400.0
2008-03-07 09:30:00,70.86,71.61,70.68,71.53,187600.0,52.1305,52.6823,51.9981,52.6234,187600.0
2008-03-07 10:00:00,71.53,71.67,71.25,71.4,62400.0,52.6234,52.7264,52.4174,52.5278,62400.0
2008-03-07 10:30:00,71.47,71.83,71.43,71.46,65700.0,52.5793,52.8441,52.5499,52.5719,65700.0
2008-03-07 11:00:00,71.46,71.47,71.08,71.08,50900.0,52.5719,52.5793,52.2924,52.2924,50900.0
2008-03-07 11:30:00,71.09,71.26,70.89,70.99,56900.0,52.2997,52.4248,52.1526,52.2262,56900.0
2008-03-07 12:00:00,70.97,71.0,70.76,70.85,50700.0,52.2114,52.2335,52.0569,52.1232,50700.0
2008-03-07 12:30:00,70.88,71.02,70.75,70.98,37500.0,52.1452,52.2482,52.0496,52.2188,37500.0
2008-03-07 13:00:00,70.97,70.97,70.69,70.84,26600.0,52.2114,52.2114,52.0054,52.1158,26600.0
2008-03-07 13:30:00,70.85,70.85,70.42,70.5,38400.0,52.1232,52.1232,51.8068,51.8657,38400.0
2008-03-07 14:00:00,70.46,70.57,70.19,70.34,64900.0,51.8362,51.9172,51.6376,51.748,64900.0
2008-03-07 14:30:00,70.33,70.72,70.13,70.71,135300.0,51.7406,52.0275,51.5935,52.0202,135300.0
2008-03-07 15:00:00,70.71,71.21,70.45,70.9,137500.0,52.0202,52.388,51.8289,52.1599,137500.0
2008-03-07 15:30:00,70.91,71.02,70.6,70.8,145900.0,52.1673,52.2482,51.9392,52.0864,145900.0
2008-03-07 16:00:00,70.76,70.76,70.74,70.74,300.0,52.0569,52.0569,52.0422,52.0422,300.0
2008-03-10 09:30:00,70.86,70.88,70.43,70.63,100900.0,52.1305,52.1452,51.8142,51.9613,100900.0
2008-03-10 10:00:00,70.73,70.79,70.39,70.46,60500.0,52.0349,52.079,51.7847,51.8362,60500.0
2008-03-10 10:30:00,70.53,70.73,70.47,70.54,75400.0,51.8877,52.0349,51.8436,51.8951,75400.0
2008-03-10 11:00:00,70.54,70.72,70.18,70.18,112900.0,51.8951,52.0275,51.6303,51.6303,112900.0
2008-03-10 11:30:00,70.19,70.24,69.89,70.18,65000.0,51.6376,51.6744,51.4169,51.6303,65000.0
2008-03-10 12:00:00,70.16,70.29,69.85,70.1,162000.0,51.6155,51.7112,51.3875,51.5714,162000.0
2008-03-10 12:30:00,70.07,70.4,70.05,70.33,84200.0,51.5493,51.7921,51.5346,51.7406,84200.0
2008-03-10 13:00:00,70.33,70.35,70.07,70.09,21700.0,51.7406,51.7553,51.5493,51.564,21700.0
2008-03-10 13:30:00,70.08,70.17,69.93,69.93,74900.0,51.5567,51.6229,51.4463,51.4463,74900.0
2008-03-10 14:00:00,69.92,69.98,69.56,69.77,48100.0,51.439,51.4831,51.1741,51.3286,48100.0
2008-03-10 14:30:00,69.75,69.93,69.7,69.73,60700.0,51.3139,51.4463,51.2771,51.2992,60700.0
2008-03-10 15:00:00,69.73,69.85,69.64,69.82,51600.0,51.2992,51.3875,51.233,51.3654,51600.0
2008-03-10 15:30:00,69.77,69.89,69.57,69.7,50500.0,51.3286,51.4169,51.1815,51.2771,50500.0
2008-03-11 09:30:00,71.22,71.39,70.91,70.93,86300.0,52.3954,52.5204,52.1673,52.182,86300.0
2008-03-11 10:00:00,70.89,71.08,70.79,70.98,71000.0,52.1526,52.2924,52.079,52.2188,71000.0
2008-03-11 10:30:00,70.98,71.01,70.78,70.95,79900.0,52.2188,52.2409,52.0717,52.1967,79900.0
2008-03-11 11:00:00,70.97,71.0,70.63,70.8,38000.0,52.2114,52.2335,51.9613,52.0864,38000.0
2008-03-11 11:30:00,70.79,70.87,70.28,70.37,51500.0,52.079,52.1379,51.7038,51.77,51500.0
2008-03-11 12:00:00,70.4,70.65,70.37,70.54,57100.0,51.7921,51.976,51.77,51.8951,57100.0
2008-03-11 12:30:00,70.53,70.59,70.22,70.5,69200.0,51.8877,51.9319,51.6597,51.8657,69200.0
2008-03-11 13:00:00,70.53,70.84,70.42,70.83,79100.0,51.8877,52.1158,51.8068,52.1084,79100.0
2008-03-11 13:30:00,70.84,70.96,70.63,70.92,64100.0,52.1158,52.2041,51.9613,52.1747,64100.0
2008-03-11 14:00:00,70.95,71.14,70.89,71.03,64600.0,52.1967,52.3365,52.1526,52.2556,64600.0
2008-03-11 14:30:00,71.02,71.61,70.99,71.46,86400.0,52.2482,52.6823,52.2262,52.5719,86400.0
2008-03-11 15:00:00,71.47,71.77,71.37,71.77,57100.0,52.5793,52.8,52.5057,52.8,57100.0
2008-03-11 15:30:00,71.75,72.08,71.55,72.08,82100.0,52.7853,53.028,52.6381,53.028,82100.0
2008-03-11 16:00:00,72.03,72.03,72.03,72.03,300.0,52.9913,52.9913,52.9913,52.9913,300.0
2008-03-12 09:30:00,72.23,72.42,71.95,72.05,35300.0,53.1384,53.2782,52.9324,53.006,35300.0
2008-03-12 10:00:00,72.08,72.13,71.81,72.03,14500.0,53.028,53.0648,52.8294,52.9913,14500.0
2008-03-12 10:30:00,72.03,72.37,71.98,72.34,22600.0,52.9913,53.2414,52.9545,53.2193,22600.0
2008-03-12 11:00:00,72.37,72.82,72.36,72.66,53300.0,53.2414,53.5725,53.234,53.4547,53300.0
2008-03-12 11:30:00,72.65,72.69,72.37,72.38,26900.0,53.4474,53.4768,53.2414,53.2488,26900.0
2008-03-12 12:00:00,72.43,72.44,72.27,72.3,31600.0,53.2855,53.2929,53.1678,53.1899,31600.0
2008-03-12 12:30:00,72.3,72.42,72.12,72.21,31300.0,53.1899,53.2782,53.0575,53.1237,31300.0
2008-03-12 13:00:00,72.24,72.42,72.23,72.32,27600.0,53.1458,53.2782,53.1384,53.2046,27600.0
2008-03-12 13:30:00,72.31,72.31,71.97,72.05,28900.0,53.1973,53.1973,52.9471,53.006,28900.0
2008-03-12 14:00:00,72.02,72.16,71.92,71.99,23500.0,52.9839,53.0869,52.9103,52.9618,23500.0
2008-03-12 14:30:00,72.02,72.26,72.02,72.07,18700.0,52.9839,53.1605,52.9839,53.0207,18700.0
2008-03-12 15:00:00,72.04,72.04,71.81,71.81,24300.0,52.9986,52.9986,52.8294,52.8294,24300.0
2008-03-12 15:30:00,71.8,71.88,71.44,71.49,183000.0,52.8221,52.8809,52.5572,52.594,183000.0
2008-03-12 16:00:00,71.49,71.57,71.46,71.57,5900.0,52.594,52.6528,52.5719,52.6528,5900.0
2008-03-13 09:30:00,70.64,70.78,70.22,70.31,157100.0,51.9687,52.0717,51.6597,51.7259,157100.0
2008-03-13 10:00:00,70.25,70.63,70.19,70.31,21400.0,51.6817,51.9613,51.6376,51.7259,21400.0
2008-03-13 10:30:00,70.31,70.37,70.04,70.23,41800.0,51.7259,51.77,51.5273,51.667,41800.0
2008-03-13 11:00:00,70.23,71.16,70.18,71.01,94400.0,51.667,52.3512,51.6303,52.2409,94400.0
2008-03-13 11:30:00,70.97,71.16,70.82,71.12,175300.0,52.2114,52.3512,52.1011,52.3218,175300.0
2008-03-13 12:00:00,71.16,71.46,71.04,71.1,16600.0,52.3512,52.5719,52.2629,52.3071,16600.0
2008-03-13 12:30:00,71.1,71.25,70.88,71.03,33500.0,52.3071,52.4174,52.1452,52.2556,33500.0
2008-03-13 13:00:00,71.05,71.85,70.97,71.8,89600.0,52.2703,52.8588,52.2114,52.8221,89600.0
2008-03-13 13:30:00,71.8,72.21,71.65,72.05,46700.0,52.8221,53.1237,52.7117,53.006,46700.0
2008-03-13 14:00:00,72.02,72.23,71.91,72.2,43400.0,52.9839,53.1384,52.903,53.1163,43400.0
2008-03-13 14:30:00,72.19,72.19,71.73,71.92,53400.0,53.109,53.109,52.7706,52.9103,53400.0
2008-03-13 15:00:00,71.98,72.2,71.8,72.06,76500.0,52.9545,53.1163,52.8221,53.0133,76500.0
2008-03-13 15:30:00,72.07,72.22,71.77,71.84,45900.0,53.0207,53.131,52.8,52.8515,45900.0
2008-03-13 16:00:00,71.84,71.85,71.76,71.81,8000.0,52.8515,52.8588,52.7926,52.8294,8000.0
2008-03-14 09:30:00,72.37,72.37,70.55,70.56,118300.0,53.2414,53.2414,51.9025,51.9098,118300.0
2008-03-14 10:00:00,70.52,71.34,69.93,70.81,138800.0,51.8804,52.4836,51.4463,52.0937,138800.0
2008-03-14 10:30:00,70.82,71.05,70.25,70.88,98200.0,52.1011,52.2703,51.6817,52.1452,98200.0
2008-03-14 11:00:00,70.86,71.01,70.47,70.59,78700.0,52.1305,52.2409,51.8436,51.9319,78700.0
2008-03-14 11:30:00,70.5,71.12,70.48,70.69,94200.0,51.8657,52.3218,51.851,52.0054,94200.0
2008-03-14 12:00:00,70.69,70.88,70.62,70.72,77600.0,52.0054,52.1452,51.954,52.0275,77600.0
2008-03-14 12:30:00,70.72,70.83,70.32,70.48,114100.0,52.0275,52.1084,51.7332,51.851,114100.0
2008-03-14 13:00:00,70.5,70.53,70.22,70.29,43000.0,51.8657,51.8877,51.6597,51.7112,43000.0
2008-03-14 13:30:00,70.3,70.56,70.16,70.25,37100.0,51.7185,51.9098,51.6155,51.6817,37100.0
2008-03-14 14:00:00,70.23,70.35,69.79,69.87,105600.0,51.667,51.7553,51.3433,51.4022,105600.0
2008-03-14 14:30:00,69.84,70.3,69.68,70.05,113000.0,51.3801,51.7185,51.2624,51.5346,113000.0
2008-03-14 15:00:00,70.02,71.04,69.95,70.85,1143800.0,51.5125,52.2629,51.461,52.1232,1143800.0
2008-03-14 15:30:00,70.84,70.9,70.2,70.53,122000.0,52.1158,52.1599,51.645,51.8877,122000.0
2008-03-14 16:00:00,70.54,70.54,70.52,70.52,3500.0,51.8951,51.8951,51.8804,51.8804,3500.0
2008-03-17 09:30:00,68.81,69.51,68.81,69.33,883500.0,50.6224,51.1373,50.6224,51.0049,883500.0
2008-03-17 10:00:00,69.38,69.93,69.28,69.8,35200.0,51.0417,51.4463,50.9681,51.3507,35200.0
2008-03-17 10:30:00,69.81,70.23,69.56,69.85,40200.0,51.358,51.667,51.1741,51.3875,40200.0
2008-03-17 11:00:00,69.87,69.97,69.37,69.47,71000.0,51.4022,51.4758,51.0343,51.1079,71000.0
2008-03-17 11:30:00,69.48,69.65,69.11,69.13,45500.0,51.1153,51.2403,50.8431,50.8578,45500.0
2008-03-17 12:00:00,69.1,69.19,68.81,68.9,84200.0,50.8357,50.9019,50.6224,50.6886,84200.0
2008-03-17 12:30:00,68.86,69.28,68.8,69.2,63400.0,50.6591,50.9681,50.615,50.9093,63400.0
2008-03-17 13:00:00,69.19,69.24,68.63,68.84,44500.0,50.9019,50.9387,50.4899,50.6444,44500.0
2008-03-17 13:30:00,68.85,69.19,68.65,69.19,57600.0,50.6518,50.9019,50.5047,50.9019,57600.0
2008-03-17 14:00:00,69.18,69.65,69.12,69.18,79300.0,50.8946,51.2403,50.8504,50.8946,79300.0
2008-03-17 14:30:00,69.15,69.81,69.03,69.58,92000.0,50.8725,51.358,50.7842,51.1888,92000.0
2008-03-17 15:00:00,69.6,70.12,69.48,69.81,99800.0,51.2036,51.5861,51.1153,51.358,99800.0
2008-03-17 15:30:00,69.86,70.29,69.73,69.74,583900.0,51.3948,51.7112,51.2992,51.3065,583900.0
2008-03-18 09:30:00,70.85,71.24,70.84,71.16,31400.0,52.1232,52.4101,52.1158,52.3512,31400.0
2008-03-18 10:00:00,71.18,71.28,71.07,71.15,21100.0,52.3659,52.4395,52.285,52.3439,21100.0
2008-03-18 10:30:00,71.15,71.43,71.05,71.39,29100.0,52.3439,52.5499,52.2703,52.5204,29100.0
2008-03-18 11:00:00,71.43,71.56,71.38,71.54,16600.0,52.5499,52.6455,52.5131,52.6308,16600.0
2008-03-18 11:30:00,71.52,71.64,71.44,71.46,16400.0,52.6161,52.7043,52.5572,52.5719,16400.0
2008-03-18 12:00:00,71.46,71.54,71.37,71.52,22200.0,52.5719,52.6308,52.5057,52.6161,22200.0
2008-03-18 12:30:00,71.51,71.7,71.51,71.66,15100.0,52.6087,52.7485,52.6087,52.7191,15100.0
2008-03-18 13:00:00,71.65,71.81,71.6,71.71,42700.0,52.7117,52.8294,52.6749,52.7558,42700.0
2008-03-18 13:30:00,71.76,71.81,71.69,71.75,40500.0,52.7926,52.8294,52.7411,52.7853,40500.0
2008-03-18 14:00:00,71.75,71.78,70.99,71.2,155500.0,52.7853,52.8073,52.2262,52.3806,155500.0
2008-03-18 14:30:00,71.19,72.11,70.73,72.05,223000.0,52.3733,53.0501,52.0349,53.006,223000.0
2008-03-18 15:00:00,72.07,72.17,71.78,72.01,65000.0,53.0207,53.0943,52.8073,52.9766,65000.0
2008-03-18 15:30:00,72.04,72.51,71.99,72.5,71700.0,52.9986,53.3444,52.9618,53.337,71700.0
2008-03-18 16:00:00,72.63,72.63,72.46,72.58,29400.0,53.4327,53.4327,53.3076,53.3959,29400.0
2008-03-19 09:30:00,72.85,73.22,72.71,72.71,48500.0,53.5945,53.8667,53.4915,53.4915,48500.0
2008-03-19 10:00:00,72.74,72.92,72.64,72.64,65700.0,53.5136,53.646,53.44,53.44,65700.0
2008-03-19 10:30:00,72.64,72.66,72.33,72.56,39600.0,53.44,53.4547,53.212,53.3812,39600.0
2008-03-19 11:00:00,72.54,72.92,72.52,72.9,31200.0,53.3665,53.646,53.3517,53.6313,31200.0
2008-03-19 11:30:00,72.9,72.94,72.72,72.73,24700.0,53.6313,53.6607,53.4989,53.5062,24700.0
2008-03-19 12:00:00,72.74,72.79,72.38,72.44,57400.0,53.5136,53.5504,53.2488,53.2929,57400.0
2008-03-19 12:30:00,72.44,72.47,72.12,72.18,45100.0,53.2929,53.315,53.0575,53.1016,45100.0
2008-03-19 13:00:00,72.19,72.4,72.02,72.06,69000.0,53.109,53.2635,52.9839,53.0133,69000.0
2008-03-19 13:30:00,72.04,72.09,71.57,71.79,41200.0,52.9986,53.0354,52.6528,52.8147,41200.0
2008-03-19 14:00:00,71.76,71.84,71.49,71.66,78800.0,52.7926,52.8515,52.594,52.7191,78800.0
2008-03-19 14:30:00,71.71,71.78,71.28,71.78,70500.0,52.7558,52.8073,52.4395,52.8073,70500.0
2008-03-19 15:00:00,71.74,71.98,71.2,71.39,67000.0,52.7779,52.9545,52.3806,52.5204,67000.0
2008-03-19 15:30:00,71.39,71.49,70.89,70.9,90500.0,52.5204,52.594,52.1526,52.1599,90500.0
2008-03-19 16:00:00,70.9,70.91,70.85,70.91,9000.0,52.1599,52.1673,52.1232,52.1673,9000.0
2008-03-20 09:30:00,70.94,71.05,70.62,71.05,49200.0,52.1894,52.2703,51.954,52.2703,49200.0
2008-03-20 10:00:00,71.04,71.47,70.99,71.34,1061600.0,52.2629,52.5793,52.2262,52.4836,1061600.0
2008-03-20 10:30:00,71.32,71.63,71.26,71.63,36800.0,52.4689,52.697,52.4248,52.697,36800.0
2008-03-20 11:00:00,71.62,71.74,71.49,71.72,59300.0,52.6896,52.7779,52.594,52.7632,59300.0
2008-03-20 11:30:00,71.71,71.73,71.28,71.31,27100.0,52.7558,52.7706,52.4395,52.4616,27100.0
2008-03-20 12:00:00,71.34,71.63,71.33,71.33,47600.0,52.4836,52.697,52.4763,52.4763,47600.0
2008-03-20 12:30:00,71.36,71.45,71.18,71.36,19200.0,52.4984,52.5646,52.3659,52.4984,19200.0
2008-03-20 13:00:00,71.31,71.59,71.31,71.58,40800.0,52.4616,52.6676,52.4616,52.6602,40800.0
2008-03-20 13:30:00,71.58,71.86,71.55,71.83,35000.0,52.6602,52.8662,52.6381,52.8441,35000.0
2008-03-20 14:00:00,71.83,71.96,71.74,71.94,69200.0,52.8441,52.9398,52.7779,52.9251,69200.0
2008-03-20 14:30:00,71.94,72.31,71.93,72.28,39100.0,52.9251,53.1973,52.9177,53.1752,39100.0
2008-03-20 15:00:00,72.31,72.54,72.25,72.31,27900.0,53.1973,53.3665,53.1531,53.1973,27900.0
2008-03-20 15:30:00,72.31,72.52,72.17,72.44,80600.0,53.1973,53.3517,53.0943,53.2929,80600.0
2008-03-20 16:00:00,72.44,72.49,72.44,72.49,1600.0,53.2929,53.3297,53.2929,53.3297,1600.0
2008-03-24 09:30:00,72.53,72.98,72.46,72.96,139200.0,53.5943,53.9268,53.5426,53.912,139200.0
2008-03-24 10:00:00,73.0,73.48,73.0,73.29,96400.0,53.9416,54.2963,53.9416,54.1559,96400.0
2008-03-24 10:30:00,73.31,73.64,73.31,73.43,51000.0,54.1707,54.4145,54.1707,54.2593,51000.0
2008-03-24 11:00:00,73.44,73.53,73.35,73.5,125600.0,54.2667,54.3332,54.2002,54.3111,125600.0
2008-03-24 11:30:00,73.51,73.7,73.48,73.54,202300.0,54.3184,54.4588,54.2963,54.3406,202300.0
2008-03-24 12:00:00,73.54,73.64,73.47,73.64,265900.0,54.3406,54.4145,54.2889,54.4145,265900.0
2008-03-24 12:30:00,73.65,73.85,73.51,73.71,1084500.0,54.4219,54.5697,54.3184,54.4662,1084500.0
2008-03-24 13:00:00,73.7,73.83,73.65,73.75,253400.0,54.4588,54.5549,54.4219,54.4958,253400.0
2008-03-24 13:30:00,73.75,73.76,73.66,73.76,40000.0,54.4958,54.5032,54.4293,54.5032,40000.0
2008-03-24 14:00:00,73.78,73.79,73.55,73.68,48800.0,54.518,54.5253,54.348,54.4441,48800.0
2008-03-24 14:30:00,73.68,73.72,73.42,73.44,116900.0,54.4441,54.4736,54.2519,54.2667,116900.0
2008-03-24 15:00:00,73.44,73.63,73.34,73.36,92700.0,54.2667,54.4071,54.1928,54.2076,92700.0
2008-03-24 15:30:00,73.35,73.49,73.2,73.29,155900.0,54.2002,54.3037,54.0894,54.1559,155900.0
2008-03-25 09:30:00,73.45,73.63,73.12,73.12,89800.0,54.2741,54.4071,54.0303,54.0303,89800.0
2008-03-25 10:00:00,73.13,73.23,72.87,73.08,79700.0,54.0377,54.1115,53.8455,54.0007,79700.0
2008-03-25 10:30:00,73.06,73.29,72.97,73.17,100700.0,53.9859,54.1559,53.9194,54.0672,100700.0
2008-03-25 11:00:00,73.18,73.41,73.13,73.36,30900.0,54.0746,54.2446,54.0377,54.2076,30900.0
2008-03-25 11:30:00,73.32,73.47,73.21,73.25,52500.0,54.178,54.2889,54.0968,54.1263,52500.0
2008-03-25 12:00:00,73.25,73.55,73.18,73.55,50000.0,54.1263,54.348,54.0746,54.348,50000.0
2008-03-25 12:30:00,73.53,73.62,73.44,73.47,43600.0,54.3332,54.3997,54.2667,54.2889,43600.0
2008-03-25 13:00:00,73.47,73.57,73.38,73.57,46900.0,54.2889,54.3628,54.2224,54.3628,46900.0
2008-03-25 13:30:00,73.57,73.77,73.52,73.72,31200.0,54.3628,54.5106,54.3258,54.4736,31200.0
2008-03-25 14:00:00,73.73,73.78,73.61,73.65,54800.0,54.481,54.518,54.3923,54.4219,54800.0
2008-03-25 14:30:00,73.6,73.8,73.5,73.75,66400.0,54.3849,54.5327,54.3111,54.4958,66400.0
2008-03-25 15:00:00,73.76,73.8,73.61,73.73,57800.0,54.5032,54.5327,54.3923,54.481,57800.0
2008-03-25 15:30:00,73.75,73.78,73.45,73.53,39500.0,54.4958,54.518,54.2741,54.3332,39500.0
2008-03-25 16:00:00,73.53,73.57,73.53,73.57,5800.0,54.3332,54.3628,54.3332,54.3628,5800.0
2008-03-26 09:30:00,73.19,73.19,72.91,73.07,42300.0,54.082,54.082,53.8751,53.9933,42300.0
2008-03-26 10:00:00,73.08,73.25,73.01,73.06,168000.0,54.0007,54.1263,53.949,53.9859,168000.0
2008-03-26 10:30:00,73.05,73.05,72.71,72.88,20500.0,53.9785,53.9785,53.7273,53.8529,20500.0
2008-03-26 11:00:00,72.85,73.02,72.78,73.02,31800.0,53.8308,53.9564,53.779,53.9564,31800.0
2008-03-26 11:30:00,73.02,73.08,72.88,72.98,17900.0,53.9564,54.0007,53.8529,53.9268,17900.0
2008-03-26 12:00:00,72.99,73.07,72.89,72.96,11500.0,53.9342,53.9933,53.8603,53.912,11500.0
2008-03-26 12:30:00,72.96,73.0,72.81,72.88,33400.0,53.912,53.9416,53.8012,53.8529,33400.0
2008-03-26 13:00:00,72.82,72.95,72.82,72.85,36600.0,53.8086,53.9046,53.8086,53.8308,36600.0
2008-03-26 13:30:00,72.86,72.86,72.71,72.84,23300.0,53.8381,53.8381,53.7273,53.8234,23300.0
2008-03-26 14:00:00,72.83,73.01,72.74,72.96,39900.0,53.816,53.949,53.7495,53.912,39900.0
2008-03-26 14:30:00,72.95,73.31,72.88,73.31,125200.0,53.9046,54.1707,53.8529,54.1707,125200.0
2008-03-26 15:00:00,73.31,73.34,72.86,72.9,89600.0,54.1707,54.1928,53.8381,53.8677,89600.0
2008-03-26 15:30:00,72.88,73.0,72.83,72.98,88500.0,53.8529,53.9416,53.816,53.9268,88500.0
2008-03-26 16:00:00,72.98,72.98,72.9,72.9,600.0,53.9268,53.9268,53.8677,53.8677,600.0
2008-03-27 09:30:00,73.17,73.24,72.88,73.04,63400.0,54.0672,54.1189,53.8529,53.9711,63400.0
2008-03-27 10:00:00,72.97,73.04,72.47,72.49,95900.0,53.9194,53.9711,53.55,53.5647,95900.0
2008-03-27 10:30:00,72.48,72.61,72.35,72.59,66500.0,53.5574,53.6534,53.4613,53.6386,66500.0
2008-03-27 11:00:00,72.59,72.76,72.48,72.69,46000.0,53.6386,53.7643,53.5574,53.7125,46000.0
2008-03-27 11:30:00,72.67,72.95,72.62,72.86,24300.0,53.6977,53.9046,53.6608,53.8381,24300.0
2008-03-27 12:00:00,72.82,73.11,72.78,73.11,23600.0,53.8086,54.0229,53.779,54.0229,23600.0
2008-03-27 12:30:00,73.11,73.23,72.99,72.99,21300.0,54.0229,54.1115,53.9342,53.9342,21300.0
2008-03-27 13:00:00,73.0,73.16,72.91,72.94,17100.0,53.9416,54.0598,53.8751,53.8973,17100.0
2008-03-27 13:30:00,72.95,72.95,72.53,72.63,71200.0,53.9046,53.9046,53.5943,53.6682,71200.0
2008-03-27 14:00:00,72.61,72.68,72.46,72.65,61100.0,53.6534,53.7051,53.5426,53.683,61100.0
2008-03-27 14:30:00,72.68,72.97,72.64,72.71,24500.0,53.7051,53.9194,53.6756,53.7273,24500.0
2008-03-27 15:00:00,72.69,72.8,72.5,72.58,50700.0,53.7125,53.7938,53.5721,53.6312,50700.0
2008-03-27 15:30:00,72.56,72.63,72.13,72.16,92900.0,53.6165,53.6682,53.2987,53.3209,92900.0
2008-03-27 16:00:00,72.16,72.16,72.16,72.16,100.0,53.3209,53.3209,53.3209,53.3209,100.0
2008-03-28 09:30:00,72.42,72.54,72.22,72.4,71100.0,53.513,53.6017,53.3652,53.4982,71100.0
2008-03-28 10:00:00,72.41,72.61,72.32,72.5,43500.0,53.5056,53.6534,53.4391,53.5721,43500.0
2008-03-28 10:30:00,72.44,72.52,72.18,72.28,18900.0,53.5278,53.5869,53.3357,53.4096,18900.0
2008-03-28 11:00:00,72.23,72.4,72.19,72.36,84300.0,53.3726,53.4982,53.3431,53.4687,84300.0
2008-03-28 11:30:00,72.37,72.5,72.35,72.43,23200.0,53.4761,53.5721,53.4613,53.5204,23200.0
2008-03-28 12:00:00,72.44,72.44,72.18,72.3,37900.0,53.5278,53.5278,53.3357,53.4243,37900.0
2008-03-28 12:30:00,72.29,72.3,72.07,72.14,46600.0,53.417,53.4243,53.2544,53.3061,46600.0
2008-03-28 13:00:00,72.13,72.22,72.11,72.2,18800.0,53.2987,53.3652,53.2839,53.3505,18800.0
2008-03-28 13:30:00,72.19,72.2,71.89,71.94,30900.0,53.3431,53.3505,53.1214,53.1583,30900.0
2008-03-28 14:00:00,71.94,72.04,71.84,71.85,41000.0,53.1583,53.2322,53.0844,53.0918,41000.0
2008-03-28 14:30:00,71.91,71.94,71.76,71.91,19600.0,53.1362,53.1583,53.0253,53.1362,19600.0
2008-03-28 15:00:00,71.89,71.9,71.54,71.69,24400.0,53.1214,53.1288,52.8628,52.9736,24400.0
2008-03-28 15:30:00,71.68,71.72,71.43,71.54,46800.0,52.9662,52.9958,52.7815,52.8628,46800.0
2008-03-31 09:30:00,71.58,71.92,71.4,71.86,38300.0,52.8923,53.1436,52.7593,53.0992,38300.0
2008-03-31 10:00:00,71.86,71.86,71.58,71.61,68400.0,53.0992,53.0992,52.8923,52.9145,68400.0
2008-03-31 10:30:00,71.61,71.83,71.56,71.83,62200.0,52.9145,53.077,52.8775,53.077,62200.0
2008-03-31 11:00:00,71.82,71.92,71.7,71.9,96700.0,53.0697,53.1436,52.981,53.1288,96700.0
2008-03-31 11:30:00,71.89,72.09,71.89,72.01,52000.0,53.1214,53.2692,53.1214,53.2101,52000.0
2008-03-31 12:00:00,72.0,72.05,71.84,71.92,14100.0,53.2027,53.2396,53.0844,53.1436,14100.0
2008-03-31 12:30:00,71.92,72.12,71.88,72.1,41100.0,53.1436,53.2913,53.114,53.2766,41100.0
2008-03-31 13:00:00,72.09,72.24,72.09,72.19,23700.0,53.2692,53.38,53.2692,53.3431,23700.0
2008-03-31 13:30:00,72.2,72.29,72.09,72.09,45200.0,53.3505,53.417,53.2692,53.2692,45200.0
2008-03-31 14:00:00,72.09,72.09,71.95,72.07,30600.0,53.2692,53.2692,53.1657,53.2544,30600.0
2008-03-31 14:30:00,72.04,72.13,71.8,71.93,33400.0,53.2322,53.2987,53.0549,53.1509,33400.0
2008-03-31 15:00:00,71.93,72.06,71.82,71.92,51400.0,53.1509,53.247,53.0697,53.1436,51400.0
2008-03-31 15:30:00,71.91,72.2,71.87,71.98,125500.0,53.1362,53.3505,53.1066,53.1879,125500.0
2008-04-01 09:30:00,72.84,73.07,72.78,73.03,19400.0,53.8234,53.9933,53.779,53.9638,19400.0
2008-04-01 10:00:00,73.03,73.3,73.03,73.23,76800.0,53.9638,54.1633,53.9638,54.1115,76800.0
2008-04-01 10:30:00,73.25,73.56,73.23,73.51,95500.0,54.1263,54.3554,54.1115,54.3184,95500.0
2008-04-01 11:00:00,73.52,73.6,73.45,73.47,43600.0,54.3258,54.3849,54.2741,54.2889,43600.0
2008-04-01 11:30:00,73.47,73.65,73.45,73.63,21300.0,54.2889,54.4219,54.2741,54.4071,21300.0
2008-04-01 12:00:00,73.64,73.88,73.6,73.87,64700.0,54.4145,54.5918,54.3849,54.5845,64700.0
2008-04-01 12:30:00,73.86,73.86,73.73,73.76,25400.0,54.5771,54.5771,54.481,54.5032,25400.0
2008-04-01 13:00:00,73.76,74.01,73.73,73.97,29000.0,54.5032,54.6879,54.481,54.6584,29000.0
2008-04-01 13:30:00,73.98,74.0,73.77,73.83,29200.0,54.6657,54.6805,54.5106,54.5549,29200.0
2008-04-01 14:00:00,73.84,74.02,73.76,73.92,31500.0,54.5623,54.6953,54.5032,54.6214,31500.0
2008-04-01 14:30:00,73.92,74.32,73.92,74.11,26600.0,54.6214,54.917,54.6214,54.7618,26600.0
2008-04-01 15:00:00,74.09,74.28,74.09,74.18,47700.0,54.747,54.8874,54.747,54.8135,47700.0
2008-04-01 15:30:00,74.24,74.46,73.98,74.45,94600.0,54.8579,55.0204,54.6657,55.013,94600.0
2008-04-01 16:00:00,74.45,74.47,74.45,74.47,300.0,55.013,55.0278,55.013,55.0278,300.0
2008-04-02 09:30:00,74.53,74.56,74.23,74.34,45200.0,55.0721,55.0943,54.8505,54.9318,45200.0
2008-04-02 10:00:00,74.31,74.58,74.25,74.58,163600.0,54.9096,55.1091,54.8652,55.1091,163600.0
2008-04-02 10:30:00,74.62,74.98,74.61,74.92,102800.0,55.1387,55.4047,55.1313,55.3603,102800.0
2008-04-02 11:00:00,74.93,74.96,74.64,74.69,105400.0,55.3677,55.3899,55.1534,55.1904,105400.0
2008-04-02 11:30:00,74.68,74.94,74.67,74.91,38900.0,55.183,55.3751,55.1756,55.3529,38900.0
2008-04-02 12:00:00,74.91,74.96,74.74,74.77,33700.0,55.3529,55.3899,55.2273,55.2495,33700.0
2008-04-02 12:30:00,74.77,74.82,74.62,74.69,30400.0,55.2495,55.2864,55.1387,55.1904,30400.0
2008-04-02 13:00:00,74.7,74.76,74.5,74.62,50000.0,55.1978,55.2421,55.05,55.1387,50000.0
2008-04-02 13:30:00,74.64,74.85,74.5,74.77,34100.0,55.1534,55.3086,55.05,55.2495,34100.0
2008-04-02 14:00:00,74.77,74.93,74.69,74.69,57000.0,55.2495,55.3677,55.1904,55.1904,57000.0
2008-04-02 14:30:00,74.68,74.69,74.27,74.42,78500.0,55.183,55.1904,54.88,54.9909,78500.0
2008-04-02 15:00:00,74.35,74.42,74.11,74.42,40100.0,54.9391,54.9909,54.7618,54.9909,40100.0
2008-04-02 15:30:00,74.41,74.49,74.24,74.49,65700.0,54.9835,55.0426,54.8579,55.0426,65700.0
2008-04-02 16:00:00,74.49,74.49,74.38,74.39,2200.0,55.0426,55.0426,54.9613,54.9687,2200.0
2008-04-03 09:30:00,74.0,74.23,73.97,74.23,18100.0,54.6805,54.8505,54.6584,54.8505,18100.0
2008-04-03 10:00:00,74.22,74.44,74.12,74.18,49900.0,54.8431,55.0056,54.7692,54.8135,49900.0
2008-04-03 10:30:00,74.17,74.25,74.06,74.07,12300.0,54.8061,54.8652,54.7249,54.7322,12300.0
2008-04-03 11:00:00,74.04,74.32,74.04,74.24,28700.0,54.7101,54.917,54.7101,54.8579,28700.0
2008-04-03 11:30:00,74.27,74.5,74.24,74.42,60200.0,54.88,55.05,54.8579,54.9909,60200.0
2008-04-03 12:00:00,74.44,74.54,74.35,74.37,18600.0,55.0056,55.0795,54.9391,54.9539,18600.0
2008-04-03 12:30:00,74.34,74.78,74.34,74.68,36500.0,54.9318,55.2569,54.9318,55.183,36500.0
2008-04-03 13:00:00,74.68,74.9,74.66,74.85,30300.0,55.183,55.3456,55.1682,55.3086,30300.0
2008-04-03 13:30:00,74.83,74.86,74.62,74.62,38400.0,55.2938,55.316,55.1387,55.1387,38400.0
2008-04-03 14:00:00,74.62,74.74,74.55,74.63,47100.0,55.1387,55.2273,55.0869,55.146,47100.0
2008-04-03 14:30:00,74.65,74.8,74.53,74.8,32500.0,55.1608,55.2717,55.0721,55.2717,32500.0
2008-04-03 15:00:00,74.77,74.78,74.55,74.59,42500.0,55.2495,55.2569,55.0869,55.1165,42500.0
2008-04-03 15:30:00,74.56,74.64,74.35,74.61,65300.0,55.0943,55.1534,54.9391,55.1313,65300.0
2008-04-03 16:00:00,74.6,74.62,74.57,74.62,2600.0,55.1239,55.1387,55.1017,55.1387,2600.0
2008-04-04 09:30:00,74.69,74.72,74.4,74.63,44000.0,55.1904,55.2125,54.9761,55.146,44000.0
2008-04-04 10:00:00,74.64,74.67,74.3,74.45,30900.0,55.1534,55.1756,54.9022,55.013,30900.0
2008-04-04 10:30:00,74.44,74.58,74.26,74.52,30900.0,55.0056,55.1091,54.8726,55.0648,30900.0
2008-04-04 11:00:00,74.56,74.76,74.55,74.76,15800.0,55.0943,55.2421,55.0869,55.2421,15800.0
2008-04-04 11:30:00,74.75,74.82,74.63,74.64,16800.0,55.2347,55.2864,55.146,55.1534,16800.0
2008-04-04 12:00:00,74.66,74.99,74.62,74.97,21100.0,55.1682,55.4121,55.1387,55.3973,21100.0
2008-04-04 12:30:00,74.97,75.15,74.92,75.09,31800.0,55.3973,55.5303,55.3603,55.4859,31800.0
2008-04-04 13:00:00,75.12,75.23,75.03,75.22,41400.0,55.5081,55.5894,55.4416,55.582,41400.0
2008-04-04 13:30:00,75.24,75.24,75.02,75.07,22900.0,55.5968,55.5968,55.4342,55.4712,22900.0
2008-04-04 14:00:00,75.1,75.14,74.88,74.88,16700.0,55.4933,55.5229,55.3308,55.3308,16700.0
2008-04-04 14:30:00,74.9,75.07,74.84,74.95,19000.0,55.3456,55.4712,55.3012,55.3825,19000.0
2008-04-04 15:00:00,75.02,75.05,74.62,74.71,33500.0,55.4342,55.4564,55.1387,55.2052,33500.0
2008-04-04 15:30:00,74.72,74.74,74.49,74.66,54600.0,55.2125,55.2273,55.0426,55.1682,54600.0
2008-04-07 09:30:00,75.25,75.25,75.01,75.16,31500.0,55.6042,55.6042,55.4268,55.5377,31500.0
2008-04-07 10:00:00,75.13,75.14,74.94,74.96,16900.0,55.5155,55.5229,55.3751,55.3899,16900.0
2008-04-07 10:30:00,74.97,75.1,74.92,75.1,15200.0,55.3973,55.4933,55.3603,55.4933,15200.0
2008-04-07 11:00:00,75.1,75.19,75.0,75.15,64600.0,55.4933,55.5598,55.4194,55.5303,64600.0
2008-04-07 11:30:00,75.16,75.41,75.16,75.33,18100.0,55.5377,55.7224,55.5377,55.6633,18100.0
2008-04-07 12:00:00,75.33,75.38,75.27,75.35,17400.0,55.6633,55.7002,55.619,55.6781,17400.0
2008-04-07 12:30:00,75.37,75.57,75.33,75.46,22800.0,55.6928,55.8406,55.6633,55.7594,22800.0
2008-04-07 13:00:00,75.5,75.5,75.31,75.35,13400.0,55.7889,55.7889,55.6485,55.6781,13400.0
2008-04-07 13:30:00,75.36,75.41,75.19,75.21,14100.0,55.6855,55.7224,55.5598,55.5746,14100.0
2008-04-07 14:00:00,75.24,75.25,74.97,74.99,24800.0,55.5968,55.6042,55.3973,55.4121,24800.0
2008-04-07 14:30:00,74.98,74.99,74.85,74.85,30900.0,55.4047,55.4121,55.3086,55.3086,30900.0
2008-04-07 15:00:00,74.85,74.87,74.61,74.87,26100.0,55.3086,55.3234,55.1313,55.3234,26100.0
2008-04-07 15:30:00,74.87,74.87,74.61,74.8,27600.0,55.3234,55.3234,55.1313,55.2717,27600.0
2008-04-08 09:30:00,74.23,74.48,74.23,74.45,26900.0,54.8505,55.0352,54.8505,55.013,26900.0
2008-04-08 10:00:00,74.47,74.59,74.34,74.52,37500.0,55.0278,55.1165,54.9318,55.0648,37500.0
2008-04-08 10:30:00,74.46,74.69,74.46,74.6,20600.0,55.0204,55.1904,55.0204,55.1239,20600.0
2008-04-08 11:00:00,74.54,74.63,74.5,74.6,17700.0,55.0795,55.146,55.05,55.1239,17700.0
2008-04-08 11:30:00,74.59,74.7,74.46,74.52,16400.0,55.1165,55.1978,55.0204,55.0648,16400.0
2008-04-08 12:00:00,74.51,74.59,74.43,74.51,21900.0,55.0574,55.1165,54.9983,55.0574,21900.0
2008-04-08 12:30:00,74.51,74.56,74.48,74.5,7500.0,55.0574,55.0943,55.0352,55.05,7500.0
2008-04-08 13:00:00,74.48,74.53,74.39,74.39,17300.0,55.0352,55.0721,54.9687,54.9687,17300.0
2008-04-08 13:30:00,74.38,74.49,74.35,74.44,10100.0,54.9613,55.0426,54.9391,55.0056,10100.0
2008-04-08 14:00:00,74.44,74.44,74.18,74.3,25000.0,55.0056,55.0056,54.8135,54.9022,25000.0
2008-04-08 14:30:00,74.27,74.53,74.26,74.5,38200.0,54.88,55.0721,54.8726,55.05,38200.0
2008-04-08 15:00:00,74.5,74.5,74.3,74.42,25000.0,55.05,55.05,54.9022,54.9909,25000.0
2008-04-08 15:30:00,74.44,74.58,74.43,74.5,42200.0,55.0056,55.1091,54.9983,55.05,42200.0
2008-04-08 16:00:00,74.51,74.51,74.51,74.51,100.0,55.0574,55.0574,55.0574,55.0574,100.0
2008-04-09 09:30:00,74.49,74.65,74.24,74.28,47600.0,55.0426,55.1608,54.8579,54.8874,47600.0
2008-04-09 10:00:00,74.33,74.34,74.18,74.27,15300.0,54.9244,54.9318,54.8135,54.88,15300.0
2008-04-09 10:30:00,74.28,74.3,74.14,74.28,34500.0,54.8874,54.9022,54.784,54.8874,34500.0
2008-04-09 11:00:00,74.3,74.35,74.02,74.05,39300.0,54.9022,54.9391,54.6953,54.7175,39300.0
2008-04-09 11:30:00,74.06,74.08,73.81,73.83,21900.0,54.7249,54.7396,54.5401,54.5549,21900.0
2008-04-09 12:00:00,73.82,73.93,73.79,73.9,11200.0,54.5475,54.6288,54.5253,54.6066,11200.0
2008-04-09 12:30:00,73.92,73.95,73.73,73.75,9600.0,54.6214,54.6436,54.481,54.4958,9600.0
2008-04-09 13:00:00,73.73,73.86,73.65,73.81,36300.0,54.481,54.5771,54.4219,54.5401,36300.0
2008-04-09 13:30:00,73.81,73.95,73.79,73.93,23800.0,54.5401,54.6436,54.5253,54.6288,23800.0
2008-04-09 14:00:00,73.97,74.01,73.71,73.75,54500.0,54.6584,54.6879,54.4662,54.4958,54500.0
2008-04-09 14:30:00,73.75,73.8,73.64,73.66,71700.0,54.4958,54.5327,54.4145,54.4293,71700.0
2008-04-09 15:00:00,73.64,73.8,73.61,73.77,96400.0,54.4145,54.5327,54.3923,54.5106,96400.0
2008-04-09 15:30:00,73.77,73.97,73.73,73.88,127000.0,54.5106,54.6584,54.481,54.5918,127000.0
2008-04-09 16:00:00,73.88,73.88,73.88,73.88,100.0,54.5918,54.5918,54.5918,54.5918,100.0
2008-04-10 09:30:00,73.82,73.95,73.63,73.63,37800.0,54.5475,54.6436,54.4071,54.4071,37800.0
2008-04-10 10:00:00,73.65,73.99,73.55,73.99,20500.0,54.4219,54.6731,54.348,54.6731,20500.0
2008-04-10 10:30:00,74.0,74.29,73.9,74.28,33400.0,54.6805,54.8948,54.6066,54.8874,33400.0
2008-04-10 11:00:00,74.28,74.41,74.15,74.31,23800.0,54.8874,54.9835,54.7914,54.9096,23800.0
2008-04-10 11:30:00,74.29,74.51,74.29,74.48,23800.0,54.8948,55.0574,54.8948,55.0352,23800.0
2008-04-10 12:00:00,74.49,74.54,74.34,74.35,12300.0,55.0426,55.0795,54.9318,54.9391,12300.0
2008-04-10 12:30:00,74.34,74.5,74.25,74.27,22700.0,54.9318,55.05,54.8652,54.88,22700.0
2008-04-10 13:00:00,74.27,74.39,74.27,74.39,22500.0,54.88,54.9687,54.88,54.9687,22500.0
2008-04-10 13:30:00,74.38,74.5,74.37,74.37,20200.0,54.9613,55.05,54.9539,54.9539,20200.0
2008-04-10 14:00:00,74.32,74.39,74.17,74.22,32900.0,54.917,54.9687,54.8061,54.8431,32900.0
2008-04-10 14:30:00,74.18,74.43,74.11,74.42,31600.0,54.8135,54.9983,54.7618,54.9909,31600.0
2008-04-10 15:00:00,74.42,74.45,74.25,74.27,50000.0,54.9909,55.013,54.8652,54.88,50000.0
2008-04-10 15:30:00,74.25,74.25,73.96,74.18,71000.0,54.8652,54.8652,54.651,54.8135,71000.0
2008-04-10 16:00:00,74.15,74.15,74.15,74.15,1200.0,54.7914,54.7914,54.7914,54.7914,1200.0
2008-04-11 09:30:00,73.46,73.48,73.24,73.38,39600.0,54.2815,54.2963,54.1189,54.2224,39600.0
2008-04-11 10:00:00,73.35,73.48,73.22,73.36,19000.0,54.2002,54.2963,54.1042,54.2076,19000.0
2008-04-11 10:30:00,73.43,73.66,73.43,73.55,12800.0,54.2593,54.4293,54.2593,54.348,12800.0
2008-04-11 11:00:00,73.53,73.53,73.34,73.39,28200.0,54.3332,54.3332,54.1928,54.2298,28200.0
2008-04-11 11:30:00,73.39,73.54,73.36,73.47,12500.0,54.2298,54.3406,54.2076,54.2889,12500.0
2008-04-11 12:00:00,73.48,73.48,73.11,73.13,26000.0,54.2963,54.2963,54.0229,54.0377,26000.0
2008-04-11 12:30:00,73.13,73.24,73.13,73.23,29000.0,54.0377,54.1189,54.0377,54.1115,29000.0
2008-04-11 13:00:00,73.22,73.28,73.14,73.14,10900.0,54.1042,54.1485,54.045,54.045,10900.0
2008-04-11 13:30:00,73.14,73.15,72.99,73.06,19300.0,54.045,54.0524,53.9342,53.9859,19300.0
2008-04-11 14:00:00,73.06,73.06,72.83,72.94,24200.0,53.9859,53.9859,53.816,53.8973,24200.0
2008-04-11 14:30:00,72.93,73.04,72.86,72.92,8400.0,53.8899,53.9711,53.8381,53.8825,8400.0
2008-04-11 15:00:00,72.87,72.96,72.75,72.93,18800.0,53.8455,53.912,53.7569,53.8899,18800.0
2008-04-11 15:30:00,72.91,72.91,72.61,72.75,30300.0,53.8751,53.8751,53.6534,53.7569,30300.0
2008-04-14 09:30:00,72.62,72.68,72.55,72.68,87900.0,53.6608,53.7051,53.6091,53.7051,87900.0
2008-04-14 10:00:00,72.64,72.75,72.48,72.58,32900.0,53.6756,53.7569,53.5574,53.6312,32900.0
2008-04-14 10:30:00,72.55,72.73,72.55,72.71,14400.0,53.6091,53.7421,53.6091,53.7273,14400.0
2008-04-14 11:00:00,72.73,72.75,72.42,72.45,20500.0,53.7421,53.7569,53.513,53.5352,20500.0
2008-04-14 11:30:00,72.48,72.53,72.38,72.51,52000.0,53.5574,53.5943,53.4835,53.5795,52000.0
2008-04-14 12:00:00,72.53,72.71,72.5,72.71,26400.0,53.5943,53.7273,53.5721,53.7273,26400.0
2008-04-14 12:30:00,72.7,72.85,72.66,72.84,7300.0,53.7199,53.8308,53.6904,53.8234,7300.0
2008-04-14 13:00:00,72.8,72.87,72.68,72.69,10700.0,53.7938,53.8455,53.7051,53.7125,10700.0
2008-04-14 13:30:00,72.75,72.75,72.57,72.61,5500.0,53.7569,53.7569,53.6239,53.6534,5500.0
2008-04-14 14:00:00,72.61,72.64,72.53,72.55,12500.0,53.6534,53.6756,53.5943,53.6091,12500.0
2008-04-14 14:30:00,72.6,72.68,72.43,72.46,34200.0,53.646,53.7051,53.5204,53.5426,34200.0
2008-04-14 15:00:00,72.45,72.52,72.41,72.45,20400.0,53.5352,53.5869,53.5056,53.5352,20400.0
2008-04-14 15:30:00,72.42,72.61,72.37,72.52,76100.0,53.513,53.6534,53.4761,53.5869,76100.0
2008-04-15 09:30:00,72.97,72.98,72.67,72.67,26800.0,53.9194,53.9268,53.6977,53.6977,26800.0
2008-04-15 10:00:00,72.7,72.72,72.47,72.49,26100.0,53.7199,53.7347,53.55,53.5647,26100.0
2008-04-15 10:30:00,72.49,72.62,72.47,72.59,57800.0,53.5647,53.6608,53.55,53.6386,57800.0
2008-04-15 11:00:00,72.58,72.59,72.25,72.29,23900.0,53.6312,53.6386,53.3874,53.417,23900.0
2008-04-15 11:30:00,72.27,72.41,72.25,72.34,12400.0,53.4022,53.5056,53.3874,53.4539,12400.0
2008-04-15 12:00:00,72.35,72.41,72.29,72.41,14800.0,53.4613,53.5056,53.417,53.5056,14800.0
2008-04-15 12:30:00,72.43,72.47,72.39,72.42,24400.0,53.5204,53.55,53.4908,53.513,24400.0
2008-04-15 13:00:00,72.43,72.58,72.41,72.56,99800.0,53.5204,53.6312,53.5056,53.6165,99800.0
2008-04-15 13:30:00,72.57,72.73,72.48,72.69,18700.0,53.6239,53.7421,53.5574,53.7125,18700.0
2008-04-15 14:00:00,72.71,72.73,72.59,72.61,23400.0,53.7273,53.7421,53.6386,53.6534,23400.0
2008-04-15 14:30:00,72.68,72.75,72.48,72.5,25700.0,53.7051,53.7569,53.5574,53.5721,25700.0
2008-04-15 15:00:00,72.5,72.73,72.48,72.73,31700.0,53.5721,53.7421,53.5574,53.7421,31700.0
2008-04-15 15:30:00,72.77,72.88,72.6,72.88,48100.0,53.7716,53.8529,53.646,53.8529,48100.0
2008-04-15 16:00:00,72.82,72.82,72.82,72.82,100.0,53.8086,53.8086,53.8086,53.8086,100.0
2008-04-16 09:30:00,73.48,73.63,73.46,73.56,15700.0,54.2963,54.4071,54.2815,54.3554,15700.0
2008-04-16 10:00:00,73.53,73.86,73.46,73.82,22400.0,54.3332,54.5771,54.2815,54.5475,22400.0
2008-04-16 10:30:00,73.83,73.99,73.79,73.99,18800.0,54.5549,54.6731,54.5253,54.6731,18800.0
2008-04-16 11:00:00,73.99,74.0,73.84,73.89,13700.0,54.6731,54.6805,54.5623,54.5992,13700.0
2008-04-16 11:30:00,73.87,73.91,73.77,73.82,21000.0,54.5845,54.614,54.5106,54.5475,21000.0
2008-04-16 12:00:00,73.83,74.05,73.81,74.04,15100.0,54.5549,54.7175,54.5401,54.7101,15100.0
2008-04-16 12:30:00,74.04,74.07,73.95,74.03,14700.0,54.7101,54.7322,54.6436,54.7027,14700.0
2008-04-16 13:00:00,74.04,74.07,73.92,74.0,15200.0,54.7101,54.7322,54.6214,54.6805,15200.0
2008-04-16 13:30:00,74.02,74.02,73.9,73.95,12700.0,54.6953,54.6953,54.6066,54.6436,12700.0
2008-04-16 14:00:00,73.96,73.96,73.83,73.92,25900.0,54.651,54.651,54.5549,54.6214,25900.0
2008-04-16 14:30:00,73.94,74.15,73.94,74.15,43400.0,54.6362,54.7914,54.6362,54.7914,43400.0
2008-04-16 15:00:00,74.12,74.32,74.12,74.3,10500.0,54.7692,54.917,54.7692,54.9022,10500.0
2008-04-16 15:30:00,74.25,74.53,74.22,74.38,45600.0,54.8652,55.0721,54.8431,54.9613,45600.0
2008-04-16 16:00:00,74.38,74.43,74.38,74.43,1500.0,54.9613,54.9983,54.9613,54.9983,1500.0
2008-04-17 09:30:00,74.23,74.36,74.18,74.31,30600.0,54.8505,54.9465,54.8135,54.9096,30600.0
2008-04-17 10:00:00,74.3,74.56,74.1,74.48,31100.0,54.9022,55.0943,54.7544,55.0352,31100.0
2008-04-17 10:30:00,74.46,74.59,74.33,74.4,30100.0,55.0204,55.1165,54.9244,54.9761,30100.0
2008-04-17 11:00:00,74.39,74.42,74.14,74.14,19900.0,54.9687,54.9909,54.784,54.784,19900.0
2008-04-17 11:30:00,74.17,74.21,74.07,74.09,14800.0,54.8061,54.8357,54.7322,54.747,14800.0
2008-04-17 12:00:00,74.13,74.25,74.1,74.11,12900.0,54.7766,54.8652,54.7544,54.7618,12900.0
2008-04-17 12:30:00,74.12,74.31,74.07,74.31,15100.0,54.7692,54.9096,54.7322,54.9096,15100.0
2008-04-17 13:00:00,74.31,74.42,74.29,74.42,17600.0,54.9096,54.9909,54.8948,54.9909,17600.0
2008-04-17 13:30:00,74.44,74.49,74.37,74.37,9600.0,55.0056,55.0426,54.9539,54.9539,9600.0
2008-04-17 14:00:00,74.36,74.39,74.22,74.31,19800.0,54.9465,54.9687,54.8431,54.9096,19800.0
2008-04-17 14:30:00,74.33,74.48,74.33,74.35,32600.0,54.9244,55.0352,54.9244,54.9391,32600.0
2008-04-17 15:00:00,74.35,74.58,74.34,74.51,20800.0,54.9391,55.1091,54.9318,55.0574,20800.0
2008-04-17 15:30:00,74.5,74.7,74.48,74.53,56500.0,55.05,55.1978,55.0352,55.0721,56500.0
2008-04-17 16:00:00,74.53,74.75,74.44,74.75,4000.0,55.0721,55.2347,55.0056,55.2347,4000.0
2008-04-18 09:30:00,75.89,75.89,75.52,75.55,28000.0,56.0771,56.0771,55.8037,55.8259,28000.0
2008-04-18 10:00:00,75.53,75.58,75.47,75.47,14600.0,55.8111,55.848,55.7667,55.7667,14600.0
2008-04-18 10:30:00,75.51,75.82,75.48,75.75,30200.0,55.7963,56.0254,55.7741,55.9736,30200.0
2008-04-18 11:00:00,75.76,75.86,75.67,75.78,36300.0,55.981,56.0549,55.9145,55.9958,36300.0
2008-04-18 11:30:00,75.78,76.0,75.73,75.96,15400.0,55.9958,56.1584,55.9589,56.1288,15400.0
2008-04-18 12:00:00,75.95,76.05,75.91,76.04,11500.0,56.1214,56.1953,56.0919,56.1879,11500.0
2008-04-18 12:30:00,76.03,76.05,75.96,75.96,7200.0,56.1805,56.1953,56.1288,56.1288,7200.0
2008-04-18 13:00:00,75.96,76.14,75.96,76.14,5000.0,56.1288,56.2618,56.1288,56.2618,5000.0
2008-04-18 13:30:00,76.1,76.1,75.95,75.95,2400.0,56.2323,56.2323,56.1214,56.1214,2400.0
2008-04-18 14:00:00,75.92,75.95,75.77,75.79,6400.0,56.0993,56.1214,55.9884,56.0032,6400.0
2008-04-18 14:30:00,75.83,75.91,75.81,75.82,20700.0,56.0328,56.0919,56.018,56.0254,20700.0
2008-04-18 15:00:00,75.8,75.84,75.62,75.66,17700.0,56.0106,56.0401,55.8776,55.9071,17700.0
2008-04-18 15:30:00,75.64,75.84,75.61,75.84,27600.0,55.8924,56.0401,55.8702,56.0401,27600.0
2008-04-21 09:30:00,75.37,75.65,75.37,75.59,8400.0,55.6928,55.8997,55.6928,55.8554,8400.0
2008-04-21 10:00:00,75.54,75.54,75.28,75.29,20400.0,55.8185,55.8185,55.6263,55.6337,20400.0
2008-04-21 10:30:00,75.28,75.42,75.25,75.27,12400.0,55.6263,55.7298,55.6042,55.619,12400.0
2008-04-21 11:00:00,75.23,75.42,75.23,75.34,30400.0,55.5894,55.7298,55.5894,55.6707,30400.0
2008-04-21 11:30:00,75.34,75.5,75.33,75.48,44500.0,55.6707,55.7889,55.6633,55.7741,44500.0
2008-04-21 12:00:00,75.45,75.5,75.43,75.48,16500.0,55.752,55.7889,55.7372,55.7741,16500.0
2008-04-21 12:30:00,75.46,75.5,75.4,75.47,15500.0,55.7594,55.7889,55.715,55.7667,15500.0
2008-04-21 13:00:00,75.47,75.61,75.47,75.53,11200.0,55.7667,55.8702,55.7667,55.8111,11200.0
2008-04-21 13:30:00,75.51,75.53,75.4,75.44,12000.0,55.7963,55.8111,55.715,55.7446,12000.0
2008-04-21 14:00:00,75.42,75.49,75.38,75.41,18800.0,55.7298,55.7815,55.7002,55.7224,18800.0
2008-04-21 14:30:00,75.42,75.6,75.41,75.56,29300.0,55.7298,55.8628,55.7224,55.8332,29300.0
2008-04-21 15:00:00,75.61,75.73,75.6,75.68,9400.0,55.8702,55.9589,55.8628,55.9219,9400.0
2008-04-21 15:30:00,75.68,75.85,75.66,75.67,33900.0,55.9219,56.0475,55.9071,55.9145,33900.0
2008-04-22 09:30:00,75.31,75.39,75.2,75.26,14500.0,55.6485,55.7076,55.5672,55.6116,14500.0
2008-04-22 10:00:00,75.22,75.42,75.14,75.15,16800.0,55.582,55.7298,55.5229,55.5303,16800.0
2008-04-22 10:30:00,75.13,75.33,75.1,75.32,18900.0,55.5155,55.6633,55.4933,55.6559,18900.0
2008-04-22 11:00:00,75.33,75.39,75.22,75.27,12400.0,55.6633,55.7076,55.582,55.619,12400.0
2008-04-22 11:30:00,75.27,75.36,75.01,75.05,42100.0,55.619,55.6855,55.4268,55.4564,42100.0
2008-04-22 12:00:00,75.04,75.08,74.92,74.93,11900.0,55.449,55.4786,55.3603,55.3677,11900.0
2008-04-22 12:30:00,74.92,74.93,74.72,74.74,17600.0,55.3603,55.3677,55.2125,55.2273,17600.0
2008-04-22 13:00:00,74.74,74.9,74.71,74.88,19400.0,55.2273,55.3456,55.2052,55.3308,19400.0
2008-04-22 13:30:00,74.88,74.97,74.82,74.97,12700.0,55.3308,55.3973,55.2864,55.3973,12700.0
2008-04-22 14:00:00,74.91,74.99,74.84,74.95,15000.0,55.3529,55.4121,55.3012,55.3825,15000.0
2008-04-22 14:30:00,74.97,75.01,74.73,74.79,46500.0,55.3973,55.4268,55.2199,55.2643,46500.0
2008-04-22 15:00:00,74.82,75.0,74.76,74.98,35400.0,55.2864,55.4194,55.2421,55.4047,35400.0
2008-04-22 15:30:00,74.96,75.13,74.9,75.1,61100.0,55.3899,55.5155,55.3456,55.4933,61100.0
2008-04-22 16:00:00,75.13,75.13,75.13,75.13,100.0,55.5155,55.5155,55.5155,55.5155,100.0
2008-04-23 09:30:00,75.41,75.41,74.99,75.06,15600.0,55.7224,55.7224,55.4121,55.4638,15600.0
2008-04-23 10:00:00,75.02,75.28,74.96,75.27,22100.0,55.4342,55.6263,55.3899,55.619,22100.0
2008-04-23 10:30:00,75.3,75.67,75.28,75.52,22300.0,55.6411,55.9145,55.6263,55.8037,22300.0
2008-04-23 11:00:00,75.51,75.57,75.44,75.45,14100.0,55.7963,55.8406,55.7446,55.752,14100.0
2008-04-23 11:30:00,75.46,75.56,75.33,75.35,9000.0,55.7594,55.8332,55.6633,55.6781,9000.0
2008-04-23 12:00:00,75.37,75.37,75.05,75.11,26500.0,55.6928,55.6928,55.4564,55.5007,26500.0
2008-04-23 12:30:00,75.1,75.12,74.81,74.96,11600.0,55.4933,55.5081,55.279,55.3899,11600.0
2008-04-23 13:00:00,74.92,75.02,74.9,75.02,5600.0,55.3603,55.4342,55.3456,55.4342,5600.0
2008-04-23 13:30:00,75.07,75.15,75.01,75.14,5500.0,55.4712,55.5303,55.4268,55.5229,5500.0
2008-04-23 14:00:00,75.15,75.21,75.05,75.12,5200.0,55.5303,55.5746,55.4564,55.5081,5200.0
2008-04-23 14:30:00,75.12,75.21,75.06,75.1,13200.0,55.5081,55.5746,55.4638,55.4933,13200.0
2008-04-23 15:00:00,75.1,75.35,75.1,75.17,12400.0,55.4933,55.6781,55.4933,55.5451,12400.0
2008-04-23 15:30:00,75.18,75.33,75.1,75.24,36600.0,55.5525,55.6633,55.4933,55.5968,36600.0
2008-04-23 16:00:00,75.24,75.24,75.2,75.2,6600.0,55.5968,55.5968,55.5672,55.5672,6600.0
2008-04-24 09:30:00,75.4,75.42,74.99,75.09,18600.0,55.715,55.7298,55.4121,55.4859,18600.0
2008-04-24 10:00:00,75.14,75.15,74.72,74.83,46700.0,55.5229,55.5303,55.2125,55.2938,46700.0
2008-04-24 10:30:00,74.86,74.88,74.73,74.86,16600.0,55.316,55.3308,55.2199,55.316,16600.0
2008-04-24 11:00:00,74.87,75.19,74.86,75.18,17200.0,55.3234,55.5598,55.316,55.5525,17200.0
2008-04-24 11:30:00,75.18,75.62,75.18,75.5,25500.0,55.5525,55.8776,55.5525,55.7889,25500.0
2008-04-24 12:00:00,75.5,75.85,75.5,75.72,11500.0,55.7889,56.0475,55.7889,55.9515,11500.0
2008-04-24 12:30:00,75.73,75.96,75.73,75.83,12900.0,55.9589,56.1288,55.9589,56.0328,12900.0
2008-04-24 13:00:00,75.83,75.98,75.7,75.77,33300.0,56.0328,56.1436,55.9367,55.9884,33300.0
2008-04-24 13:30:00,75.77,75.92,75.66,75.88,16900.0,55.9884,56.0993,55.9071,56.0697,16900.0
2008-04-24 14:00:00,75.9,76.13,75.88,76.12,11400.0,56.0845,56.2544,56.0697,56.247,11400.0
2008-04-24 14:30:00,76.06,76.17,75.99,76.04,13800.0,56.2027,56.284,56.151,56.1879,13800.0
2008-04-24 15:00:00,76.02,76.16,75.89,75.98,20800.0,56.1731,56.2766,56.0771,56.1436,20800.0
2008-04-24 15:30:00,75.95,76.04,75.66,75.74,25700.0,56.1214,56.1879,55.9071,55.9662,25700.0
2008-04-24 16:00:00,75.74,75.74,75.68,75.68,200.0,55.9662,55.9662,55.9219,55.9219,200.0
2008-04-25 09:30:00,76.1,76.1,75.77,75.77,26300.0,56.2323,56.2323,55.9884,55.9884,26300.0
2008-04-25 10:00:00,75.76,75.87,75.6,75.82,27100.0,55.981,56.0623,55.8628,56.0254,27100.0
2008-04-25 10:30:00,75.82,75.93,75.6,75.76,29900.0,56.0254,56.1066,55.8628,55.981,29900.0
2008-04-25 11:00:00,75.82,75.82,75.27,75.4,25500.0,56.0254,56.0254,55.619,55.715,25500.0
2008-04-25 11:30:00,75.44,75.66,75.42,75.66,13300.0,55.7446,55.9071,55.7298,55.9071,13300.0
2008-04-25 12:00:00,75.64,75.72,75.55,75.61,26400.0,55.8924,55.9515,55.8259,55.8702,26400.0
2008-04-25 12:30:00,75.64,75.73,75.53,75.58,5100.0,55.8924,55.9589,55.8111,55.848,5100.0
2008-04-25 13:00:00,75.65,75.66,75.55,75.55,10300.0,55.8997,55.9071,55.8259,55.8259,10300.0
2008-04-25 13:30:00,75.5,75.8,75.49,75.8,44600.0,55.7889,56.0106,55.7815,56.0106,44600.0
2008-04-25 14:00:00,75.81,75.87,75.76,75.85,20400.0,56.018,56.0623,55.981,56.0475,20400.0
2008-04-25 14:30:00,75.82,75.95,75.82,75.93,13700.0,56.0254,56.1214,56.0254,56.1066,13700.0
2008-04-25 15:00:00,75.93,76.3,75.93,76.27,26200.0,56.1066,56.38,56.1066,56.3579,26200.0
2008-04-25 15:30:00,76.26,76.31,76.11,76.24,30500.0,56.3505,56.3874,56.2397,56.3357,30500.0
2008-04-28 09:30:00,76.24,76.35,76.14,76.25,6300.0,56.3357,56.417,56.2618,56.3431,6300.0
2008-04-28 10:00:00,76.16,76.36,76.12,76.3,20900.0,56.2766,56.4244,56.247,56.38,20900.0
2008-04-28 10:30:00,76.32,76.44,76.3,76.35,12600.0,56.3948,56.4835,56.38,56.417,12600.0
2008-04-28 11:00:00,76.4,76.42,76.19,76.23,28300.0,56.4539,56.4687,56.2988,56.3283,28300.0
2008-04-28 11:30:00,76.24,76.36,76.2,76.32,10600.0,56.3357,56.4244,56.3062,56.3948,10600.0
2008-04-28 12:00:00,76.3,76.43,76.3,76.43,39500.0,56.38,56.4761,56.38,56.4761,39500.0
2008-04-28 12:30:00,76.43,76.46,76.34,76.35,6300.0,56.4761,56.4983,56.4096,56.417,6300.0
2008-04-28 13:00:00,76.38,76.44,76.34,76.37,7000.0,56.4392,56.4835,56.4096,56.4318,7000.0
2008-04-28 13:30:00,76.43,76.46,76.41,76.45,4200.0,56.4761,56.4983,56.4613,56.4909,4200.0
2008-04-28 14:00:00,76.49,76.52,76.36,76.41,9700.0,56.5204,56.5426,56.4244,56.4613,9700.0
2008-04-28 14:30:00,76.4,76.5,76.38,76.43,18300.0,56.4539,56.5278,56.4392,56.4761,18300.0
2008-04-28 15:00:00,76.44,76.53,76.33,76.33,8500.0,56.4835,56.55,56.4022,56.4022,8500.0
2008-04-28 15:30:00,76.33,76.35,76.1,76.22,21800.0,56.4022,56.417,56.2323,56.3209,21800.0
2008-04-29 09:30:00,76.14,76.24,75.95,75.97,16200.0,56.2618,56.3357,56.1214,56.1362,16200.0
2008-04-29 10:00:00,76.0,76.13,75.75,75.75,25500.0,56.1584,56.2544,55.9736,55.9736,25500.0
2008-04-29 10:30:00,75.71,75.8,75.64,75.71,9600.0,55.9441,56.0106,55.8924,55.9441,9600.0
2008-04-29 11:00:00,75.68,75.82,75.65,75.82,347500.0,55.9219,56.0254,55.8997,56.0254,347500.0
2008-04-29 11:30:00,75.81,75.86,75.74,75.75,28600.0,56.018,56.0549,55.9662,55.9736,28600.0
2008-04-29 12:00:00,75.79,75.89,75.72,75.89,13400.0,56.0032,56.0771,55.9515,56.0771,13400.0
2008-04-29 12:30:00,75.88,75.91,75.81,75.82,19400.0,56.0697,56.0919,56.018,56.0254,19400.0
2008-04-29 13:00:00,75.81,75.97,75.79,75.93,21300.0,56.018,56.1362,56.0032,56.1066,21300.0
2008-04-29 13:30:00,75.95,76.04,75.93,75.97,7600.0,56.1214,56.1879,56.1066,56.1362,7600.0
2008-04-29 14:00:00,75.99,76.0,75.86,75.97,1422100.0,56.151,56.1584,56.0549,56.1362,1422100.0
2008-04-29 14:30:00,75.95,76.14,75.89,76.13,22200.0,56.1214,56.2618,56.0771,56.2544,22200.0
2008-04-29 15:00:00,76.14,76.16,75.94,75.96,18000.0,56.2618,56.2766,56.114,56.1288,18000.0
2008-04-29 15:30:00,75.94,76.01,75.84,75.93,21700.0,56.114,56.1658,56.0401,56.1066,21700.0
2008-04-29 16:00:00,75.93,75.93,75.93,75.93,100.0,56.1066,56.1066,56.1066,56.1066,100.0
2008-04-30 09:30:00,76.06,76.24,76.02,76.13,23000.0,56.2027,56.3357,56.1731,56.2544,23000.0
2008-04-30 10:00:00,76.1,76.19,76.02,76.09,13300.0,56.2323,56.2988,56.1731,56.2249,13300.0
2008-04-30 10:30:00,76.11,76.22,76.1,76.14,13800.0,56.2397,56.3209,56.2323,56.2618,13800.0
2008-04-30 11:00:00,76.15,76.35,76.15,76.31,19200.0,56.2692,56.417,56.2692,56.3874,19200.0
2008-04-30 11:30:00,76.29,76.31,76.19,76.29,19300.0,56.3727,56.3874,56.2988,56.3727,19300.0
2008-04-30 12:00:00,76.32,76.32,76.12,76.14,18200.0,56.3948,56.3948,56.247,56.2618,18200.0
2008-04-30 12:30:00,76.13,76.18,76.11,76.15,20000.0,56.2544,56.2914,56.2397,56.2692,20000.0
2008-04-30 13:00:00,76.15,76.27,76.14,76.25,10100.0,56.2692,56.3579,56.2618,56.3431,10100.0
2008-04-30 13:30:00,76.23,76.28,76.18,76.2,6100.0,56.3283,56.3653,56.2914,56.3062,6100.0
2008-04-30 14:00:00,76.2,76.68,76.08,76.43,80900.0,56.3062,56.6608,56.2175,56.4761,80900.0
2008-04-30 14:30:00,76.34,76.53,75.96,75.96,33300.0,56.4096,56.55,56.1288,56.1288,33300.0
2008-04-30 15:00:00,75.94,75.99,75.53,75.58,44200.0,56.114,56.151,55.8111,55.848,44200.0
2008-04-30 15:30:00,75.62,75.84,75.54,75.57,46000.0,55.8776,56.0401,55.8185,55.8406,46000.0
2008-04-30 16:00:00,75.55,75.62,75.55,75.62,3200.0,55.8259,55.8776,55.8259,55.8776,3200.0
2008-05-01 09:30:00,75.55,75.81,75.5,75.73,17700.0,55.8259,56.018,55.7889,55.9589,17700.0
2008-05-01 10:00:00,75.74,75.94,75.69,75.93,22800.0,55.9662,56.114,55.9293,56.1066,22800.0
2008-05-01 10:30:00,75.93,75.93,75.76,75.89,9500.0,56.1066,56.1066,55.981,56.0771,9500.0
2008-05-01 11:00:00,75.88,76.06,75.84,75.99,21000.0,56.0697,56.2027,56.0401,56.151,21000.0
2008-05-01 11:30:00,75.97,76.11,75.95,76.04,26200.0,56.1362,56.2397,56.1214,56.1879,26200.0
2008-05-01 12:00:00,76.01,76.23,76.01,76.19,21800.0,56.1658,56.3283,56.1658,56.2988,21800.0
2008-05-01 12:30:00,76.19,76.68,76.19,76.64,32200.0,56.2988,56.6608,56.2988,56.6313,32200.0
2008-05-01 13:00:00,76.62,76.84,76.52,76.72,37900.0,56.6165,56.7791,56.5426,56.6904,37900.0
2008-05-01 13:30:00,76.73,76.73,76.55,76.56,32400.0,56.6978,56.6978,56.5648,56.5722,32400.0
2008-05-01 14:00:00,76.54,76.76,76.51,76.63,54700.0,56.5574,56.72,56.5352,56.6239,54700.0
2008-05-01 14:30:00,76.64,76.92,76.64,76.7,25000.0,56.6313,56.8382,56.6313,56.6756,25000.0
2008-05-01 15:00:00,76.7,76.8,76.65,76.74,28000.0,56.6756,56.7495,56.6387,56.7052,28000.0
2008-05-01 15:30:00,76.77,76.93,76.59,76.9,39400.0,56.7273,56.8456,56.5943,56.8234,39400.0
2008-05-01 16:00:00,76.88,76.88,76.88,76.88,100.0,56.8086,56.8086,56.8086,56.8086,100.0
2008-05-02 09:30:00,77.66,77.66,77.29,77.46,36300.0,57.385,57.385,57.1116,57.2372,36300.0
2008-05-02 10:00:00,77.47,77.62,77.23,77.23,24400.0,57.2446,57.3554,57.0672,57.0672,24400.0
2008-05-02 10:30:00,77.3,77.32,77.08,77.09,27200.0,57.119,57.1338,56.9564,56.9638,27200.0
2008-05-02 11:00:00,77.13,77.39,77.13,77.22,32300.0,56.9934,57.1855,56.9934,57.0599,32300.0
2008-05-02 11:30:00,77.22,77.29,77.13,77.21,67600.0,57.0599,57.1116,56.9934,57.0525,67600.0
2008-05-02 12:00:00,77.17,77.18,77.01,77.06,26600.0,57.0229,57.0303,56.9047,56.9416,26600.0
2008-05-02 12:30:00,77.07,77.07,76.92,76.99,19800.0,56.949,56.949,56.8382,56.8899,19800.0
2008-05-02 13:00:00,76.99,77.0,76.74,76.92,19500.0,56.8899,56.8973,56.7052,56.8382,19500.0
2008-05-02 13:30:00,76.92,77.05,76.85,76.97,12600.0,56.8382,56.9342,56.7865,56.8751,12600.0
2008-05-02 14:00:00,76.94,77.06,76.71,76.84,47700.0,56.853,56.9416,56.683,56.7791,47700.0
2008-05-02 14:30:00,76.81,77.01,76.79,76.87,39400.0,56.7569,56.9047,56.7421,56.8012,39400.0
2008-05-02 15:00:00,76.85,77.06,76.81,76.99,177000.0,56.7865,56.9416,56.7569,56.8899,177000.0
2008-05-02 15:30:00,77.0,77.11,76.91,77.07,135800.0,56.8973,56.9786,56.8308,56.949,135800.0
2008-05-05 09:30:00,77.0,77.1,76.81,77.03,33100.0,56.8973,56.9712,56.7569,56.9195,33100.0
2008-05-05 10:00:00,77.04,77.19,76.86,76.87,90400.0,56.9269,57.0377,56.7938,56.8012,90400.0
2008-05-05 10:30:00,76.85,76.96,76.68,76.68,19700.0,56.7865,56.8677,56.6608,56.6608,19700.0
2008-05-05 11:00:00,76.66,76.8,76.64,76.76,19200.0,56.6461,56.7495,56.6313,56.72,19200.0
2008-05-05 11:30:00,76.75,76.9,76.75,76.85,12200.0,56.7126,56.8234,56.7126,56.7865,12200.0
2008-05-05 12:00:00,76.87,76.9,76.71,76.79,38000.0,56.8012,56.8234,56.683,56.7421,38000.0
2008-05-05 12:30:00,76.79,76.89,76.76,76.87,22900.0,56.7421,56.816,56.72,56.8012,22900.0
2008-05-05 13:00:00,76.88,76.88,76.76,76.77,3800.0,56.8086,56.8086,56.72,56.7273,3800.0
2008-05-05 13:30:00,76.78,76.84,76.63,76.67,1046700.0,56.7347,56.7791,56.6239,56.6535,1046700.0
2008-05-05 14:00:00,76.66,76.78,76.62,76.78,28100.0,56.6461,56.7347,56.6165,56.7347,28100.0
2008-05-05 14:30:00,76.75,76.84,76.7,76.79,23600.0,56.7126,56.7791,56.6756,56.7421,23600.0
2008-05-05 15:00:00,76.83,76.88,76.8,76.85,47300.0,56.7717,56.8086,56.7495,56.7865,47300.0
2008-05-05 15:30:00,76.83,76.84,76.74,76.78,125200.0,56.7717,56.7791,56.7052,56.7347,125200.0
2008-05-06 09:30:00,76.46,76.46,76.25,76.38,34300.0,56.4983,56.4983,56.3431,56.4392,34300.0
2008-05-06 10:00:00,76.35,76.58,76.34,76.51,19800.0,56.417,56.5869,56.4096,56.5352,19800.0
2008-05-06 10:30:00,76.52,76.75,76.42,76.74,20400.0,56.5426,56.7126,56.4687,56.7052,20400.0
2008-05-06 11:00:00,76.78,76.84,76.68,76.72,47200.0,56.7347,56.7791,56.6608,56.6904,47200.0
2008-05-06 11:30:00,76.71,76.87,76.66,76.87,15600.0,56.683,56.8012,56.6461,56.8012,15600.0
2008-05-06 12:00:00,76.89,77.22,76.88,77.14,19600.0,56.816,57.0599,56.8086,57.0007,19600.0
2008-05-06 12:30:00,77.14,77.32,77.04,77.3,21800.0,57.0007,57.1338,56.9269,57.119,21800.0
2008-05-06 13:00:00,77.28,77.36,77.23,77.3,24900.0,57.1042,57.1633,57.0672,57.119,24900.0
2008-05-06 13:30:00,77.27,77.36,77.21,77.28,9600.0,57.0968,57.1633,57.0525,57.1042,9600.0
2008-05-06 14:00:00,77.25,77.25,77.08,77.2,19100.0,57.082,57.082,56.9564,57.0451,19100.0
2008-05-06 14:30:00,77.21,77.42,77.16,77.39,14100.0,57.0525,57.2076,57.0155,57.1855,14100.0
2008-05-06 15:00:00,77.4,77.49,77.36,77.44,11100.0,57.1929,57.2594,57.1633,57.2224,11100.0
2008-05-06 15:30:00,77.44,77.59,77.38,77.39,39500.0,57.2224,57.3333,57.1781,57.1855,39500.0
2008-05-06 16:00:00,77.39,77.53,77.39,77.51,2200.0,57.1855,57.2889,57.1855,57.2741,2200.0
2008-05-07 09:30:00,77.49,77.49,77.29,77.36,35900.0,57.2594,57.2594,57.1116,57.1633,35900.0
2008-05-07 10:00:00,77.34,77.43,77.23,77.41,7200.0,57.1485,57.215,57.0672,57.2003,7200.0
2008-05-07 10:30:00,77.4,77.54,77.25,77.27,30500.0,57.1929,57.2963,57.082,57.0968,30500.0
2008-05-07 11:00:00,77.25,77.3,77.18,77.18,23200.0,57.082,57.119,57.0303,57.0303,23200.0
2008-05-07 11:30:00,77.2,77.2,77.04,77.08,20700.0,57.0451,57.0451,56.9269,56.9564,20700.0
2008-05-07 12:00:00,77.08,77.16,77.04,77.05,11200.0,56.9564,57.0155,56.9269,56.9342,11200.0
2008-05-07 12:30:00,77.08,77.15,77.06,77.15,13900.0,56.9564,57.0081,56.9416,57.0081,13900.0
2008-05-07 13:00:00,77.15,77.16,76.9,76.94,21800.0,57.0081,57.0155,56.8234,56.853,21800.0
2008-05-07 13:30:00,76.96,76.97,76.83,76.87,2007900.0,56.8677,56.8751,56.7717,56.8012,2007900.0
2008-05-07 14:00:00,76.89,76.89,76.54,76.58,17200.0,56.816,56.816,56.5574,56.5869,17200.0
2008-05-07 14:30:00,76.55,76.55,76.29,76.41,33500.0,56.5648,56.5648,56.3727,56.4613,33500.0
2008-05-07 15:00:00,76.4,76.42,76.03,76.09,2028000.0,56.4539,56.4687,56.1805,56.2249,2028000.0
2008-05-07 15:30:00,76.13,76.4,76.01,76.08,262700.0,56.2544,56.4539,56.1658,56.2175,262700.0
2008-05-07 16:00:00,76.07,76.24,76.07,76.24,2100.0,56.2101,56.3357,56.2101,56.3357,2100.0
2008-05-08 09:30:00,76.38,76.47,76.21,76.32,49000.0,56.4392,56.5057,56.3135,56.3948,49000.0
2008-05-08 10:00:00,76.32,76.32,76.09,76.24,34100.0,56.3948,56.3948,56.2249,56.3357,34100.0
2008-05-08 10:30:00,76.25,76.26,75.95,76.14,111700.0,56.3431,56.3505,56.1214,56.2618,111700.0
2008-05-08 11:00:00,76.13,76.44,76.08,76.4,27400.0,56.2544,56.4835,56.2175,56.4539,27400.0
2008-05-08 11:30:00,76.38,76.43,76.26,76.31,37200.0,56.4392,56.4761,56.3505,56.3874,37200.0
2008-05-08 12:00:00,76.31,76.36,76.16,76.17,24900.0,56.3874,56.4244,56.2766,56.284,24900.0
2008-05-08 12:30:00,76.15,76.28,76.12,76.25,15600.0,56.2692,56.3653,56.247,56.3431,15600.0
2008-05-08 13:00:00,76.31,76.52,76.14,76.5,26800.0,56.3874,56.5426,56.2618,56.5278,26800.0
2008-05-08 13:30:00,76.49,76.65,76.41,76.61,44300.0,56.5204,56.6387,56.4613,56.6091,44300.0
2008-05-08 14:00:00,76.64,76.64,76.33,76.35,15900.0,56.6313,56.6313,56.4022,56.417,15900.0
2008-05-08 14:30:00,76.35,76.4,76.2,76.2,11100.0,56.417,56.4539,56.3062,56.3062,11100.0
2008-05-08 15:00:00,76.28,76.38,76.09,76.23,30100.0,56.3653,56.4392,56.2249,56.3283,30100.0
2008-05-08 15:30:00,76.26,76.42,76.2,76.39,30500.0,56.3505,56.4687,56.3062,56.4466,30500.0
2008-05-08 16:00:00,76.39,76.39,76.36,76.38,1000.0,56.4466,56.4466,56.4244,56.4392,1000.0
2008-05-09 09:30:00,75.78,75.92,75.68,75.78,17900.0,55.9958,56.0993,55.9219,55.9958,17900.0
2008-05-09 10:00:00,75.8,75.95,75.8,75.94,19400.0,56.0106,56.1214,56.0106,56.114,19400.0
2008-05-09 10:30:00,75.96,76.21,75.89,76.07,44100.0,56.1288,56.3135,56.0771,56.2101,44100.0
2008-05-09 11:00:00,76.09,76.1,75.94,76.02,52700.0,56.2249,56.2323,56.114,56.1731,52700.0
2008-05-09 11:30:00,76.02,76.02,75.86,75.92,26600.0,56.1731,56.1731,56.0549,56.0993,26600.0
2008-05-09 12:00:00,75.93,75.93,75.82,75.89,19900.0,56.1066,56.1066,56.0254,56.0771,19900.0
2008-05-09 12:30:00,75.89,75.98,75.83,75.97,445800.0,56.0771,56.1436,56.0328,56.1362,445800.0
2008-05-09 13:00:00,75.97,75.97,75.79,75.81,419400.0,56.1362,56.1362,56.0032,56.018,419400.0
2008-05-09 13:30:00,75.82,75.96,75.74,75.96,18100.0,56.0254,56.1288,55.9662,56.1288,18100.0
2008-05-09 14:00:00,75.95,76.0,75.85,75.86,11000.0,56.1214,56.1584,56.0475,56.0549,11000.0
2008-05-09 14:30:00,75.83,75.94,75.83,75.91,15200.0,56.0328,56.114,56.0328,56.0919,15200.0
2008-05-09 15:00:00,75.89,76.12,75.89,76.12,27400.0,56.0771,56.247,56.0771,56.247,27400.0
2008-05-09 15:30:00,76.13,76.19,75.93,76.01,45500.0,56.2544,56.2988,56.1066,56.1658,45500.0
2008-05-12 09:30:00,76.17,76.2,75.96,75.99,56700.0,56.284,56.3062,56.1288,56.151,56700.0
2008-05-12 10:00:00,76.0,76.03,75.84,75.99,22500.0,56.1584,56.1805,56.0401,56.151,22500.0
2008-05-12 10:30:00,75.99,76.35,75.97,76.28,21000.0,56.151,56.417,56.1362,56.3653,21000.0
2008-05-12 11:00:00,76.31,76.39,76.24,76.35,21400.0,56.3874,56.4466,56.3357,56.417,21400.0
2008-05-12 11:30:00,76.35,76.48,76.31,76.47,19900.0,56.417,56.5131,56.3874,56.5057,19900.0
2008-05-12 12:00:00,76.47,76.54,76.43,76.47,9900.0,56.5057,56.5574,56.4761,56.5057,9900.0
2008-05-12 12:30:00,76.47,76.59,76.45,76.52,11000.0,56.5057,56.5943,56.4909,56.5426,11000.0
2008-05-12 13:00:00,76.51,76.51,76.38,76.38,12200.0,56.5352,56.5352,56.4392,56.4392,12200.0
2008-05-12 13:30:00,76.38,76.41,76.31,76.41,10200.0,56.4392,56.4613,56.3874,56.4613,10200.0
2008-05-12 14:00:00,76.38,76.67,76.37,76.64,39600.0,56.4392,56.6535,56.4318,56.6313,39600.0
2008-05-12 14:30:00,76.65,76.84,76.65,76.8,21500.0,56.6387,56.7791,56.6387,56.7495,21500.0
2008-05-12 15:00:00,76.77,76.82,76.69,76.72,21400.0,56.7273,56.7643,56.6682,56.6904,21400.0
2008-05-12 15:30:00,76.66,76.8,76.66,76.78,42900.0,56.6461,56.7495,56.6461,56.7347,42900.0
2008-05-13 09:30:00,77.05,77.05,76.65,76.66,12500.0,56.9342,56.9342,56.6387,56.6461,12500.0
2008-05-13 10:00:00,76.71,76.75,76.56,76.7,27100.0,56.683,56.7126,56.5722,56.6756,27100.0
2008-05-13 10:30:00,76.69,76.76,76.49,76.51,20200.0,56.6682,56.72,56.5204,56.5352,20200.0
2008-05-13 11:00:00,76.51,76.64,76.42,76.54,17900.0,56.5352,56.6313,56.4687,56.5574,17900.0
2008-05-13 11:30:00,76.54,76.66,76.47,76.65,18400.0,56.5574,56.6461,56.5057,56.6387,18400.0
2008-05-13 12:00:00,76.66,76.8,76.64,76.78,29400.0,56.6461,56.7495,56.6313,56.7347,29400.0
2008-05-13 12:30:00,76.74,76.8,76.63,76.66,19200.0,56.7052,56.7495,56.6239,56.6461,19200.0
2008-05-13 13:00:00,76.66,76.73,76.6,76.7,19600.0,56.6461,56.6978,56.6017,56.6756,19600.0
2008-05-13 13:30:00,76.73,76.83,76.71,76.77,10500.0,56.6978,56.7717,56.683,56.7273,10500.0
2008-05-13 14:00:00,76.8,76.86,76.77,76.78,11900.0,56.7495,56.7938,56.7273,56.7347,11900.0
2008-05-13 14:30:00,76.79,76.94,76.78,76.94,7900.0,56.7421,56.853,56.7347,56.853,7900.0
2008-05-13 15:00:00,76.93,77.02,76.77,76.82,24700.0,56.8456,56.9121,56.7273,56.7643,24700.0
2008-05-13 15:30:00,76.85,76.89,76.75,76.89,33400.0,56.7865,56.816,56.7126,56.816,33400.0
2008-05-13 16:00:00,76.84,76.89,76.84,76.89,400.0,56.7791,56.816,56.7791,56.816,400.0
2008-05-14 09:30:00,77.21,77.52,77.19,77.42,75300.0,57.0525,57.2815,57.0377,57.2076,75300.0
2008-05-14 10:00:00,77.42,77.5,77.37,77.48,33100.0,57.2076,57.2668,57.1707,57.252,33100.0
2008-05-14 10:30:00,77.47,77.59,77.46,77.52,16800.0,57.2446,57.3333,57.2372,57.2815,16800.0
2008-05-14 11:00:00,77.52,77.52,77.43,77.49,24300.0,57.2815,57.2815,57.215,57.2594,24300.0
2008-05-14 11:30:00,77.51,77.6,77.49,77.54,14700.0,57.2741,57.3407,57.2594,57.2963,14700.0
2008-05-14 12:00:00,77.54,77.62,77.53,77.57,12300.0,57.2963,57.3554,57.2889,57.3185,12300.0
2008-05-14 12:30:00,77.57,77.59,77.5,77.57,7000.0,57.3185,57.3333,57.2668,57.3185,7000.0
2008-05-14 13:00:00,77.59,77.74,77.58,77.68,10200.0,57.3333,57.4441,57.3259,57.3998,10200.0
2008-05-14 13:30:00,77.71,77.81,77.69,77.73,21800.0,57.4219,57.4958,57.4072,57.4367,21800.0
2008-05-14 14:00:00,77.76,77.76,77.68,77.7,8900.0,57.4589,57.4589,57.3998,57.4145,8900.0
2008-05-14 14:30:00,77.72,77.76,77.63,77.67,4000.0,57.4293,57.4589,57.3628,57.3924,4000.0
2008-05-14 15:00:00,77.61,77.63,77.41,77.42,31000.0,57.348,57.3628,57.2003,57.2076,31000.0
2008-05-14 15:30:00,77.4,77.4,77.12,77.16,30400.0,57.1929,57.1929,56.986,57.0155,30400.0
2008-05-14 16:00:00,77.14,77.22,77.14,77.22,1300.0,57.0007,57.0599,57.0007,57.0599,1300.0
2008-05-15 09:30:00,77.29,77.3,77.14,77.27,14900.0,57.1116,57.119,57.0007,57.0968,14900.0
2008-05-15 10:00:00,77.32,77.37,77.13,77.35,44800.0,57.1338,57.1707,56.9934,57.1559,44800.0
2008-05-15 10:30:00,77.34,77.43,77.25,77.37,20000.0,57.1485,57.215,57.082,57.1707,20000.0
2008-05-15 11:00:00,77.37,77.46,77.29,77.31,19100.0,57.1707,57.2372,57.1116,57.1264,19100.0
2008-05-15 11:30:00,77.32,77.38,77.24,77.36,27700.0,57.1338,57.1781,57.0746,57.1633,27700.0
2008-05-15 12:00:00,77.37,77.56,77.36,77.56,24400.0,57.1707,57.3111,57.1633,57.3111,24400.0
2008-05-15 12:30:00,77.56,77.67,77.53,77.58,37100.0,57.3111,57.3924,57.2889,57.3259,37100.0
2008-05-15 13:00:00,77.57,77.67,77.55,77.58,28000.0,57.3185,57.3924,57.3037,57.3259,28000.0
2008-05-15 13:30:00,77.57,77.62,77.49,77.58,16800.0,57.3185,57.3554,57.2594,57.3259,16800.0
2008-05-15 14:00:00,77.57,77.71,77.55,77.56,19700.0,57.3185,57.4219,57.3037,57.3111,19700.0
2008-05-15 14:30:00,77.57,77.77,77.56,77.7,16300.0,57.3185,57.4663,57.3111,57.4145,16300.0
2008-05-15 15:00:00,77.71,77.78,77.63,77.75,38800.0,57.4219,57.4737,57.3628,57.4515,38800.0
2008-05-15 15:30:00,77.77,78.06,77.69,77.99,68300.0,57.4663,57.6806,57.4072,57.6288,68300.0
2008-05-15 16:00:00,77.97,77.97,77.97,77.97,400.0,57.6141,57.6141,57.6141,57.6141,400.0
2008-05-16 09:30:00,78.25,78.25,77.93,77.97,49100.0,57.821,57.821,57.5845,57.6141,49100.0
2008-05-16 10:00:00,77.97,77.97,77.74,77.91,38500.0,57.6141,57.6141,57.4441,57.5697,38500.0
2008-05-16 10:30:00,77.91,77.94,77.66,77.68,43700.0,57.5697,57.5919,57.385,57.3998,43700.0
2008-05-16 11:00:00,77.65,77.69,77.56,77.63,53200.0,57.3776,57.4072,57.3111,57.3628,53200.0
2008-05-16 11:30:00,77.63,77.77,77.59,77.73,43900.0,57.3628,57.4663,57.3333,57.4367,43900.0
2008-05-16 12:00:00,77.71,77.83,77.67,77.82,53900.0,57.4219,57.5106,57.3924,57.5032,53900.0
2008-05-16 12:30:00,77.84,77.94,77.77,77.9,48000.0,57.518,57.5919,57.4663,57.5623,48000.0
2008-05-16 13:00:00,77.9,77.96,77.84,77.9,58000.0,57.5623,57.6067,57.518,57.5623,58000.0
2008-05-16 13:30:00,77.9,77.92,77.77,77.85,50300.0,57.5623,57.5771,57.4663,57.5254,50300.0
2008-05-16 14:00:00,77.85,77.95,77.78,77.9,32300.0,57.5254,57.5993,57.4737,57.5623,32300.0
2008-05-16 14:30:00,77.91,78.08,77.86,78.04,27900.0,57.5697,57.6953,57.5328,57.6658,27900.0
2008-05-16 15:00:00,78.01,78.19,77.97,78.12,33500.0,57.6436,57.7766,57.6141,57.7249,33500.0
2008-05-16 15:30:00,78.1,78.2,78.08,78.18,38700.0,57.7101,57.784,57.6953,57.7692,38700.0
2008-05-19 09:30:00,78.19,78.35,78.06,78.35,35900.0,57.7766,57.8948,57.6806,57.8948,35900.0
2008-05-19 10:00:00,78.38,78.52,78.31,78.5,40200.0,57.917,58.0205,57.8653,58.0057,40200.0
2008-05-19 10:30:00,78.49,78.65,78.47,78.56,1044400.0,57.9983,58.1165,57.9835,58.05,1044400.0
2008-05-19 11:00:00,78.57,78.78,78.53,78.73,66700.0,58.0574,58.2126,58.0279,58.1756,66700.0
2008-05-19 11:30:00,78.73,78.88,78.71,78.82,33500.0,58.1756,58.2865,58.1609,58.2421,33500.0
2008-05-19 12:00:00,78.8,78.89,78.77,78.86,30400.0,58.2274,58.2939,58.2052,58.2717,30400.0
2008-05-19 12:30:00,78.86,78.91,78.78,78.79,28100.0,58.2717,58.3086,58.2126,58.22,28100.0
2008-05-19 13:00:00,78.83,78.97,78.81,78.94,23700.0,58.2495,58.353,58.2348,58.3308,23700.0
2008-05-19 13:30:00,78.95,78.95,78.66,78.66,1021400.0,58.3382,58.3382,58.1239,58.1239,1021400.0
2008-05-19 14:00:00,78.67,78.67,78.22,78.28,57900.0,58.1313,58.1313,57.7988,57.8431,57900.0
2008-05-19 14:30:00,78.29,78.41,78.26,78.4,46200.0,57.8505,57.9392,57.8283,57.9318,46200.0
2008-05-19 15:00:00,78.4,78.45,78.3,78.32,55200.0,57.9318,57.9687,57.8579,57.8727,55200.0
2008-05-19 15:30:00,78.34,78.35,77.94,78.16,73600.0,57.8875,57.8948,57.5919,57.7545,73600.0
2008-05-20 09:30:00,77.84,77.9,77.64,77.66,77100.0,57.518,57.5623,57.3702,57.385,77100.0
2008-05-20 10:00:00,77.64,77.76,77.54,77.75,63600.0,57.3702,57.4589,57.2963,57.4515,63600.0
2008-05-20 10:30:00,77.71,77.74,77.55,77.73,59800.0,57.4219,57.4441,57.3037,57.4367,59800.0
2008-05-20 11:00:00,77.73,77.75,77.51,77.58,60400.0,57.4367,57.4515,57.2741,57.3259,60400.0
2008-05-20 11:30:00,77.58,77.59,77.43,77.48,74000.0,57.3259,57.3333,57.215,57.252,74000.0
2008-05-20 12:00:00,77.48,77.68,77.44,77.64,34700.0,57.252,57.3998,57.2224,57.3702,34700.0
2008-05-20 12:30:00,77.64,77.71,77.48,77.53,32800.0,57.3702,57.4219,57.252,57.2889,32800.0
2008-05-20 13:00:00,77.54,77.67,77.51,77.59,81600.0,57.2963,57.3924,57.2741,57.3333,81600.0
2008-05-20 13:30:00,77.6,77.6,77.34,77.37,92900.0,57.3407,57.3407,57.1485,57.1707,92900.0
2008-05-20 14:00:00,77.35,77.44,77.26,77.29,55500.0,57.1559,57.2224,57.0894,57.1116,55500.0
2008-05-20 14:30:00,77.28,77.44,77.28,77.35,38700.0,57.1042,57.2224,57.1042,57.1559,38700.0
2008-05-20 15:00:00,77.34,77.57,77.34,77.5,61400.0,57.1485,57.3185,57.1485,57.2668,61400.0
2008-05-20 15:30:00,77.52,77.61,77.28,77.58,113100.0,57.2815,57.348,57.1042,57.3259,113100.0
2008-05-20 16:00:00,77.56,77.56,77.56,77.56,300.0,57.3111,57.3111,57.3111,57.3111,300.0
2008-05-21 09:30:00,77.64,77.85,77.6,77.6,79500.0,57.3702,57.5254,57.3407,57.3407,79500.0
2008-05-21 10:00:00,77.59,77.7,77.52,77.7,136400.0,57.3333,57.4145,57.2815,57.4145,136400.0
2008-05-21 10:30:00,77.66,77.66,77.28,77.29,127300.0,57.385,57.385,57.1042,57.1116,127300.0
2008-05-21 11:00:00,77.31,77.45,77.25,77.43,74400.0,57.1264,57.2298,57.082,57.215,74400.0
2008-05-21 11:30:00,77.43,77.53,77.34,77.48,151000.0,57.215,57.2889,57.1485,57.252,151000.0
2008-05-21 12:00:00,77.48,77.5,77.4,77.48,42100.0,57.252,57.2668,57.1929,57.252,42100.0
2008-05-21 12:30:00,77.47,77.63,77.44,77.55,29000.0,57.2446,57.3628,57.2224,57.3037,29000.0
2008-05-21 13:00:00,77.55,77.55,77.28,77.29,19200.0,57.3037,57.3037,57.1042,57.1116,19200.0
2008-05-21 13:30:00,77.29,77.42,77.15,77.19,29900.0,57.1116,57.2076,57.0081,57.0377,29900.0
2008-05-21 14:00:00,77.16,77.19,76.57,76.66,71800.0,57.0155,57.0377,56.5796,56.6461,71800.0
2008-05-21 14:30:00,76.63,76.66,76.31,76.53,50800.0,56.6239,56.6461,56.3874,56.55,50800.0
2008-05-21 15:00:00,76.55,76.66,76.43,76.55,80200.0,56.5648,56.6461,56.4761,56.5648,80200.0
2008-05-21 15:30:00,76.56,76.64,76.19,76.35,79700.0,56.5722,56.6313,56.2988,56.417,79700.0
2008-05-21 16:00:00,76.35,76.35,76.31,76.31,300.0,56.417,56.417,56.3874,56.3874,300.0
2008-05-22 09:30:00,76.4,76.51,76.3,76.38,53800.0,56.4539,56.5352,56.38,56.4392,53800.0
2008-05-22 10:00:00,76.37,76.6,76.37,76.59,152400.0,56.4318,56.6017,56.4318,56.5943,152400.0
2008-05-22 10:30:00,76.62,76.73,76.46,76.59,93600.0,56.6165,56.6978,56.4983,56.5943,93600.0
2008-05-22 11:00:00,76.59,76.68,76.53,76.57,76400.0,56.5943,56.6608,56.55,56.5796,76400.0
2008-05-22 11:30:00,76.56,76.58,76.29,76.37,59800.0,56.5722,56.5869,56.3727,56.4318,59800.0
2008-05-22 12:00:00,76.35,76.42,76.24,76.41,16800.0,56.417,56.4687,56.3357,56.4613,16800.0
2008-05-22 12:30:00,76.4,76.55,76.35,76.54,31900.0,56.4539,56.5648,56.417,56.5574,31900.0
2008-05-22 13:00:00,76.52,76.57,76.45,76.46,28800.0,56.5426,56.5796,56.4909,56.4983,28800.0
2008-05-22 13:30:00,76.46,76.73,76.44,76.6,46700.0,56.4983,56.6978,56.4835,56.6017,46700.0
2008-05-22 14:00:00,76.62,76.68,76.35,76.38,82500.0,56.6165,56.6608,56.417,56.4392,82500.0
2008-05-22 14:30:00,76.39,76.59,76.34,76.51,35000.0,56.4466,56.5943,56.4096,56.5352,35000.0
2008-05-22 15:00:00,76.55,76.59,76.31,76.33,46500.0,56.5648,56.5943,56.3874,56.4022,46500.0
2008-05-22 15:30:00,76.32,76.5,76.3,76.44,116600.0,56.3948,56.5278,56.38,56.4835,116600.0
2008-05-22 16:00:00,76.44,76.47,76.44,76.47,300.0,56.4835,56.5057,56.4835,56.5057,300.0
2008-05-23 09:30:00,76.18,76.25,75.83,75.88,45900.0,56.2914,56.3431,56.0328,56.0697,45900.0
2008-05-23 10:00:00,75.89,75.98,75.74,75.74,53800.0,56.0771,56.1436,55.9662,55.9662,53800.0
2008-05-23 10:30:00,75.72,75.76,75.57,75.72,76700.0,55.9515,55.981,55.8406,55.9515,76700.0
2008-05-23 11:00:00,75.73,75.73,75.42,75.5,37000.0,55.9589,55.9589,55.7298,55.7889,37000.0
2008-05-23 11:30:00,75.5,75.61,75.37,75.57,42500.0,55.7889,55.8702,55.6928,55.8406,42500.0
2008-05-23 12:00:00,75.6,75.7,75.56,75.6,20000.0,55.8628,55.9367,55.8332,55.8628,20000.0
2008-05-23 12:30:00,75.6,75.61,75.37,75.4,13400.0,55.8628,55.8702,55.6928,55.715,13400.0
2008-05-23 13:00:00,75.4,75.55,75.38,75.49,18900.0,55.715,55.8259,55.7002,55.7815,18900.0
2008-05-23 13:30:00,75.54,75.64,75.46,75.46,19400.0,55.8185,55.8924,55.7594,55.7594,19400.0
2008-05-23 14:00:00,75.42,75.59,75.41,75.58,19700.0,55.7298,55.8554,55.7224,55.848,19700.0
2008-05-23 14:30:00,75.61,75.77,75.56,75.68,21100.0,55.8702,55.9884,55.8332,55.9219,21100.0
2008-05-23 15:00:00,75.65,75.73,75.53,75.72,30300.0,55.8997,55.9589,55.8111,55.9515,30300.0
2008-05-23 15:30:00,75.71,75.8,75.51,75.51,23600.0,55.9441,56.0106,55.7963,55.7963,23600.0
2008-05-27 09:30:00,75.58,75.83,75.57,75.68,95700.0,55.848,56.0328,55.8406,55.9219,95700.0
2008-05-27 10:00:00,75.65,75.96,75.61,75.77,52700.0,55.8997,56.1288,55.8702,55.9884,52700.0
2008-05-27 10:30:00,75.8,75.83,75.7,75.8,35400.0,56.0106,56.0328,55.9367,56.0106,35400.0
2008-05-27 11:00:00,75.81,75.87,75.52,75.55,64700.0,56.018,56.0623,55.8037,55.8259,64700.0
2008-05-27 11:30:00,75.56,75.59,75.42,75.43,32400.0,55.8332,55.8554,55.7298,55.7372,32400.0
2008-05-27 12:00:00,75.4,75.57,75.36,75.55,31900.0,55.715,55.8406,55.6855,55.8259,31900.0
2008-05-27 12:30:00,75.57,75.65,75.52,75.63,21100.0,55.8406,55.8997,55.8037,55.885,21100.0
2008-05-27 13:00:00,75.63,75.64,75.5,75.59,20900.0,55.885,55.8924,55.7889,55.8554,20900.0
2008-05-27 13:30:00,75.58,75.73,75.54,75.71,39100.0,55.848,55.9589,55.8185,55.9441,39100.0
2008-05-27 14:00:00,75.72,75.78,75.67,75.68,93500.0,55.9515,55.9958,55.9145,55.9219,93500.0
2008-05-27 14:30:00,75.68,76.04,75.68,76.0,58800.0,55.9219,56.1879,55.9219,56.1584,58800.0
2008-05-27 15:00:00,76.0,76.07,75.96,76.0,120500.0,56.1584,56.2101,56.1288,56.1584,120500.0
2008-05-27 15:30:00,76.03,76.14,75.94,76.03,84100.0,56.1805,56.2618,56.114,56.1805,84100.0
2008-05-27 16:00:00,76.04,76.05,76.03,76.05,7200.0,56.1879,56.1953,56.1805,56.1953,7200.0
2008-05-28 09:30:00,76.27,76.3,76.03,76.12,89600.0,56.3579,56.38,56.1805,56.247,89600.0
2008-05-28 10:00:00,76.11,76.12,75.82,75.87,141400.0,56.2397,56.247,56.0254,56.0623,141400.0
2008-05-28 10:30:00,75.89,76.1,75.87,76.09,71100.0,56.0771,56.2323,56.0623,56.2249,71100.0
2008-05-28 11:00:00,76.06,76.06,75.86,75.88,117000.0,56.2027,56.2027,56.0549,56.0697,117000.0
2008-05-28 11:30:00,75.89,75.99,75.86,75.86,76500.0,56.0771,56.151,56.0549,56.0549,76500.0
2008-05-28 12:00:00,75.86,75.97,75.69,75.95,43300.0,56.0549,56.1362,55.9293,56.1214,43300.0
2008-05-28 12:30:00,75.95,75.97,75.88,75.97,75100.0,56.1214,56.1362,56.0697,56.1362,75100.0
2008-05-28 13:00:00,75.96,76.11,75.95,76.09,48800.0,56.1288,56.2397,56.1214,56.2249,48800.0
2008-05-28 13:30:00,76.1,76.13,75.85,75.93,40900.0,56.2323,56.2544,56.0475,56.1066,40900.0
2008-05-28 14:00:00,75.97,76.0,75.83,75.92,46500.0,56.1362,56.1584,56.0328,56.0993,46500.0
2008-05-28 14:30:00,75.91,76.06,75.89,75.99,25900.0,56.0919,56.2027,56.0771,56.151,25900.0
2008-05-28 15:00:00,76.01,76.32,76.01,76.3,57500.0,56.1658,56.3948,56.1658,56.38,57500.0
2008-05-28 15:30:00,76.27,76.41,76.19,76.4,47000.0,56.3579,56.4613,56.2988,56.4539,47000.0
2008-05-28 16:00:00,76.45,76.45,76.4,76.44,4000.0,56.4909,56.4909,56.4539,56.4835,4000.0
2008-05-29 09:30:00,76.33,76.55,76.3,76.5,34400.0,56.4022,56.5648,56.38,56.5278,34400.0
2008-05-29 10:00:00,76.54,76.6,76.29,76.55,52100.0,56.5574,56.6017,56.3727,56.5648,52100.0
2008-05-29 10:30:00,76.52,76.82,76.3,76.76,111000.0,56.5426,56.7643,56.38,56.72,111000.0
2008-05-29 11:00:00,76.75,76.84,76.7,76.76,73200.0,56.7126,56.7791,56.6756,56.72,73200.0
2008-05-29 11:30:00,76.76,76.94,76.73,76.91,43300.0,56.72,56.853,56.6978,56.8308,43300.0
2008-05-29 12:00:00,76.9,76.93,76.85,76.91,54800.0,56.8234,56.8456,56.7865,56.8308,54800.0
2008-05-29 12:30:00,76.91,77.18,76.9,77.13,47900.0,56.8308,57.0303,56.8234,56.9934,47900.0
2008-05-29 13:00:00,77.13,77.18,77.02,77.04,31200.0,56.9934,57.0303,56.9121,56.9269,31200.0
2008-05-29 13:30:00,77.05,77.1,77.01,77.03,59400.0,56.9342,56.9712,56.9047,56.9195,59400.0
2008-05-29 14:00:00,77.06,77.23,77.01,77.1,66100.0,56.9416,57.0672,56.9047,56.9712,66100.0
2008-05-29 14:30:00,77.13,77.13,76.9,76.94,19300.0,56.9934,56.9934,56.8234,56.853,19300.0
2008-05-29 15:00:00,76.9,76.95,76.74,76.74,31400.0,56.8234,56.8603,56.7052,56.7052,31400.0
2008-05-29 15:30:00,76.76,76.9,76.73,76.78,40900.0,56.72,56.8234,56.6978,56.7347,40900.0
2008-05-29 16:00:00,76.78,76.85,76.74,76.85,2800.0,56.7347,56.7865,56.7052,56.7865,2800.0
2008-05-30 09:30:00,77.05,77.05,76.85,76.89,29500.0,56.9342,56.9342,56.7865,56.816,29500.0
2008-05-30 10:00:00,76.87,77.13,76.85,77.13,41600.0,56.8012,56.9934,56.7865,56.9934,41600.0
2008-05-30 10:30:00,77.12,77.12,76.91,76.94,24500.0,56.986,56.986,56.8308,56.853,24500.0
2008-05-30 11:00:00,76.96,76.99,76.82,76.84,35700.0,56.8677,56.8899,56.7643,56.7791,35700.0
2008-05-30 11:30:00,76.85,77.04,76.84,77.02,52000.0,56.7865,56.9269,56.7791,56.9121,52000.0
2008-05-30 12:00:00,77.02,77.03,76.95,77.02,30400.0,56.9121,56.9195,56.8603,56.9121,30400.0
2008-05-30 12:30:00,77.04,77.08,77.01,77.03,34300.0,56.9269,56.9564,56.9047,56.9195,34300.0
2008-05-30 13:00:00,77.04,77.06,76.96,77.06,47400.0,56.9269,56.9416,56.8677,56.9416,47400.0
2008-05-30 13:30:00,77.04,77.15,77.03,77.1,21200.0,56.9269,57.0081,56.9195,56.9712,21200.0
2008-05-30 14:00:00,77.08,77.09,77.0,77.02,26700.0,56.9564,56.9638,56.8973,56.9121,26700.0
2008-05-30 14:30:00,77.01,77.13,77.01,77.12,12800.0,56.9047,56.9934,56.9047,56.986,12800.0
2008-05-30 15:00:00,77.13,77.19,76.99,77.07,58900.0,56.9934,57.0377,56.8899,56.949,58900.0
2008-05-30 15:30:00,77.06,77.16,76.85,76.85,68800.0,56.9416,57.0155,56.7865,56.7865,68800.0
2008-06-02 09:30:00,76.8,76.81,76.38,76.42,42000.0,56.7495,56.7569,56.4392,56.4687,42000.0
2008-06-02 10:00:00,76.43,76.51,76.21,76.24,65200.0,56.4761,56.5352,56.3135,56.3357,65200.0
2008-06-02 10:30:00,76.24,76.34,76.14,76.31,44500.0,56.3357,56.4096,56.2618,56.3874,44500.0
2008-06-02 11:00:00,76.31,76.36,76.23,76.24,30100.0,56.3874,56.4244,56.3283,56.3357,30100.0
2008-06-02 11:30:00,76.25,76.32,76.14,76.3,46900.0,56.3431,56.3948,56.2618,56.38,46900.0
2008-06-02 12:00:00,76.28,76.32,76.22,76.22,21600.0,56.3653,56.3948,56.3209,56.3209,21600.0
2008-06-02 12:30:00,76.21,76.23,75.8,75.8,72500.0,56.3135,56.3283,56.0106,56.0106,72500.0
2008-06-02 13:00:00,75.8,75.96,75.77,75.93,67600.0,56.0106,56.1288,55.9884,56.1066,67600.0
2008-06-02 13:30:00,75.92,75.98,75.89,75.98,41800.0,56.0993,56.1436,56.0771,56.1436,41800.0
2008-06-02 14:00:00,76.0,76.06,75.94,76.06,41400.0,56.1584,56.2027,56.114,56.2027,41400.0
2008-06-02 14:30:00,76.04,76.07,75.95,75.99,45000.0,56.1879,56.2101,56.1214,56.151,45000.0
2008-06-02 15:00:00,75.96,76.16,75.89,76.13,87400.0,56.1288,56.2766,56.0771,56.2544,87400.0
2008-06-02 15:30:00,76.12,76.31,76.08,76.2,73000.0,56.247,56.3874,56.2175,56.3062,73000.0
2008-06-03 09:30:00,76.45,76.52,76.23,76.31,40800.0,56.4909,56.5426,56.3283,56.3874,40800.0
2008-06-03 10:00:00,76.3,76.61,76.3,76.38,78100.0,56.38,56.6091,56.38,56.4392,78100.0
2008-06-03 10:30:00,76.35,76.51,76.31,76.5,49900.0,56.417,56.5352,56.3874,56.5278,49900.0
2008-06-03 11:00:00,76.48,76.57,76.42,76.54,51400.0,56.5131,56.5796,56.4687,56.5574,51400.0
2008-06-03 11:30:00,76.55,76.64,76.47,76.64,58500.0,56.5648,56.6313,56.5057,56.6313,58500.0
2008-06-03 12:00:00,76.64,76.65,76.45,76.46,2034700.0,56.6313,56.6387,56.4909,56.4983,2034700.0
2008-06-03 12:30:00,76.44,76.46,76.33,76.35,25900.0,56.4835,56.4983,56.4022,56.417,25900.0
2008-06-03 13:00:00,76.37,76.42,76.21,76.22,36300.0,56.4318,56.4687,56.3135,56.3209,36300.0
2008-06-03 13:30:00,76.19,76.19,75.54,75.73,84800.0,56.2988,56.2988,55.8185,55.9589,84800.0
2008-06-03 14:00:00,75.71,75.75,75.38,75.43,83200.0,55.9441,55.9736,55.7002,55.7372,83200.0
2008-06-03 14:30:00,75.45,75.65,75.43,75.64,32100.0,55.752,55.8997,55.7372,55.8924,32100.0
2008-06-03 15:00:00,75.64,75.99,75.57,75.96,64500.0,55.8924,56.151,55.8406,56.1288,64500.0
2008-06-03 15:30:00,75.96,76.12,75.83,75.83,40000.0,56.1288,56.247,56.0328,56.0328,40000.0
2008-06-03 16:00:00,75.83,75.83,75.83,75.83,100.0,56.0328,56.0328,56.0328,56.0328,100.0
2008-06-04 09:30:00,75.72,76.02,75.68,75.88,47100.0,55.9515,56.1731,55.9219,56.0697,47100.0
2008-06-04 10:00:00,75.91,76.01,75.77,76.0,46400.0,56.0919,56.1658,55.9884,56.1584,46400.0
2008-06-04 10:30:00,76.02,76.25,75.91,76.19,54600.0,56.1731,56.3431,56.0919,56.2988,54600.0
2008-06-04 11:00:00,76.19,76.38,76.15,76.32,26100.0,56.2988,56.4392,56.2692,56.3948,26100.0
2008-06-04 11:30:00,76.33,76.34,76.18,76.24,14900.0,56.4022,56.4096,56.2914,56.3357,14900.0
2008-06-04 12:00:00,76.22,76.43,76.18,76.34,13100.0,56.3209,56.4761,56.2914,56.4096,13100.0
2008-06-04 12:30:00,76.36,76.43,76.1,76.12,57800.0,56.4244,56.4761,56.2323,56.247,57800.0
2008-06-04 13:00:00,76.11,76.24,75.97,76.21,35700.0,56.2397,56.3357,56.1362,56.3135,35700.0
2008-06-04 13:30:00,76.21,76.32,76.16,76.3,30900.0,56.3135,56.3948,56.2766,56.38,30900.0
2008-06-04 14:00:00,76.27,76.29,75.85,75.95,36900.0,56.3579,56.3727,56.0475,56.1214,36900.0
2008-06-04 14:30:00,75.86,76.06,75.53,75.6,101800.0,56.0549,56.2027,55.8111,55.8628,101800.0
2008-06-04 15:00:00,75.59,75.92,75.56,75.73,79200.0,55.8554,56.0993,55.8332,55.9589,79200.0
2008-06-04 15:30:00,75.74,75.97,75.64,75.82,34100.0,55.9662,56.1362,55.8924,56.0254,34100.0
2008-06-04 16:00:00,75.82,75.88,75.82,75.88,1500.0,56.0254,56.0697,56.0254,56.0697,1500.0
2008-06-05 09:30:00,76.15,76.44,75.98,76.41,2208500.0,56.2692,56.4835,56.1436,56.4613,2208500.0
2008-06-05 10:00:00,76.42,76.74,76.27,76.67,303300.0,56.4687,56.7052,56.3579,56.6535,303300.0
2008-06-05 10:30:00,76.66,76.8,76.66,76.7,109300.0,56.6461,56.7495,56.6461,56.6756,109300.0
2008-06-05 11:00:00,76.69,76.74,76.56,76.66,45900.0,56.6682,56.7052,56.5722,56.6461,45900.0
2008-06-05 11:30:00,76.65,76.77,76.59,76.7,51200.0,56.6387,56.7273,56.5943,56.6756,51200.0
2008-06-05 12:00:00,76.7,76.96,76.69,76.93,114000.0,56.6756,56.8677,56.6682,56.8456,114000.0
2008-06-05 12:30:00,76.93,77.0,76.92,76.98,27600.0,56.8456,56.8973,56.8382,56.8825,27600.0
2008-06-05 13:00:00,76.98,77.04,76.9,76.95,20600.0,56.8825,56.9269,56.8234,56.8603,20600.0
2008-06-05 13:30:00,76.95,77.06,76.9,76.95,37800.0,56.8603,56.9416,56.8234,56.8603,37800.0
2008-06-05 14:00:00,76.93,76.93,76.6,76.67,34200.0,56.8456,56.8456,56.6017,56.6535,34200.0
2008-06-05 14:30:00,76.7,76.97,76.63,76.96,58000.0,56.6756,56.8751,56.6239,56.8677,58000.0
2008-06-05 15:00:00,76.99,77.22,76.94,77.14,36100.0,56.8899,57.0599,56.853,57.0007,36100.0
2008-06-05 15:30:00,77.14,77.36,77.14,77.3,89500.0,57.0007,57.1633,57.0007,57.119,89500.0
2008-06-05 16:00:00,77.28,77.28,77.28,77.28,200.0,57.1042,57.1042,57.1042,57.1042,200.0
2008-06-06 09:30:00,76.74,76.82,76.61,76.64,52800.0,56.7052,56.7643,56.6091,56.6313,52800.0
2008-06-06 10:00:00,76.64,76.64,76.18,76.25,40200.0,56.6313,56.6313,56.2914,56.3431,40200.0
2008-06-06 10:30:00,76.27,76.38,76.14,76.27,59200.0,56.3579,56.4392,56.2618,56.3579,59200.0
2008-06-06 11:00:00,76.25,76.25,75.85,75.85,82900.0,56.3431,56.3431,56.0475,56.0475,82900.0
2008-06-06 11:30:00,75.86,76.16,75.86,76.06,50600.0,56.0549,56.2766,56.0549,56.2027,50600.0
2008-06-06 12:00:00,76.05,76.08,75.91,75.92,46700.0,56.1953,56.2175,56.0919,56.0993,46700.0
2008-06-06 12:30:00,75.95,76.18,75.94,76.03,54500.0,56.1214,56.2914,56.114,56.1805,54500.0
2008-06-06 13:00:00,76.03,76.05,75.79,75.93,120900.0,56.1805,56.1953,56.0032,56.1066,120900.0
2008-06-06 13:30:00,75.92,76.06,75.81,75.92,48600.0,56.0993,56.2027,56.018,56.0993,48600.0
2008-06-06 14:00:00,75.91,75.91,75.44,75.62,97200.0,56.0919,56.0919,55.7446,55.8776,97200.0
2008-06-06 14:30:00,75.62,75.72,75.5,75.52,56700.0,55.8776,55.9515,55.7889,55.8037,56700.0
2008-06-06 15:00:00,75.53,75.88,75.33,75.41,85500.0,55.8111,56.0697,55.6633,55.7224,85500.0
2008-06-06 15:30:00,75.45,75.49,75.01,75.05,79000.0,55.752,55.7815,55.4268,55.4564,79000.0
2008-06-09 09:30:00,75.2,75.34,75.0,75.3,67600.0,55.5672,55.6707,55.4194,55.6411,67600.0
2008-06-09 10:00:00,75.31,75.59,75.26,75.37,87100.0,55.6485,55.8554,55.6116,55.6928,87100.0
2008-06-09 10:30:00,75.4,75.46,75.24,75.26,53100.0,55.715,55.7594,55.5968,55.6116,53100.0
2008-06-09 11:00:00,75.26,75.43,75.24,75.42,53800.0,55.6116,55.7372,55.5968,55.7298,53800.0
2008-06-09 11:30:00,75.42,75.49,75.29,75.35,63500.0,55.7298,55.7815,55.6337,55.6781,63500.0
2008-06-09 12:00:00,75.34,75.36,75.23,75.35,19700.0,55.6707,55.6855,55.5894,55.6781,19700.0
2008-06-09 12:30:00,75.34,75.44,75.32,75.4,29700.0,55.6707,55.7446,55.6559,55.715,29700.0
2008-06-09 13:00:00,75.4,75.41,74.84,74.99,80100.0,55.715,55.7224,55.3012,55.4121,80100.0
2008-06-09 13:30:00,75.0,75.05,74.68,74.77,56800.0,55.4194,55.4564,55.183,55.2495,56800.0
2008-06-09 14:00:00,74.76,74.83,74.44,74.75,71400.0,55.2421,55.2938,55.0056,55.2347,71400.0
2008-06-09 14:30:00,74.72,74.96,74.67,74.7,112100.0,55.2125,55.3899,55.1756,55.1978,112100.0
2008-06-09 15:00:00,74.69,74.83,74.53,74.66,96700.0,55.1904,55.2938,55.0721,55.1682,96700.0
2008-06-09 15:30:00,74.71,75.14,74.71,75.11,113000.0,55.2052,55.5229,55.2052,55.5007,113000.0
2008-06-10 09:30:00,74.51,74.76,74.5,74.63,40000.0,55.0574,55.2421,55.05,55.146,40000.0
2008-06-10 10:00:00,74.64,75.02,74.55,74.93,45200.0,55.1534,55.4342,55.0869,55.3677,45200.0
2008-06-10 10:30:00,74.92,74.95,74.7,74.77,24900.0,55.3603,55.3825,55.1978,55.2495,24900.0
2008-06-10 11:00:00,74.78,74.91,74.59,74.71,26400.0,55.2569,55.3529,55.1165,55.2052,26400.0
2008-06-10 11:30:00,74.71,75.03,74.66,74.82,53300.0,55.2052,55.4416,55.1682,55.2864,53300.0
2008-06-10 12:00:00,74.84,75.13,74.73,75.02,52800.0,55.3012,55.5155,55.2199,55.4342,52800.0
2008-06-10 12:30:00,75.04,75.15,74.99,75.05,34800.0,55.449,55.5303,55.4121,55.4564,34800.0
2008-06-10 13:00:00,75.04,75.29,74.97,75.25,41200.0,55.449,55.6337,55.3973,55.6042,41200.0
2008-06-10 13:30:00,75.24,75.24,74.99,74.99,32000.0,55.5968,55.5968,55.4121,55.4121,32000.0
2008-06-10 14:00:00,74.99,75.0,74.61,74.78,111100.0,55.4121,55.4194,55.1313,55.2569,111100.0
2008-06-10 14:30:00,74.77,74.95,74.75,74.92,45400.0,55.2495,55.3825,55.2347,55.3603,45400.0
2008-06-10 15:00:00,74.92,75.02,74.88,74.99,62800.0,55.3603,55.4342,55.3308,55.4121,62800.0
2008-06-10 15:30:00,74.98,75.06,74.8,74.83,59700.0,55.4047,55.4638,55.2717,55.2938,59700.0
2008-06-10 16:00:00,74.83,74.94,74.77,74.94,78500.0,55.2938,55.3751,55.2495,55.3751,78500.0
2008-06-11 09:30:00,74.62,74.78,74.49,74.49,41700.0,55.1387,55.2569,55.0426,55.0426,41700.0
2008-06-11 10:00:00,74.42,74.46,73.89,73.91,67600.0,54.9909,55.0204,54.5992,54.614,67600.0
2008-06-11 10:30:00,73.93,74.31,73.91,74.3,102400.0,54.6288,54.9096,54.614,54.9022,102400.0
2008-06-11 11:00:00,74.3,74.31,73.93,73.96,53900.0,54.9022,54.9096,54.6288,54.651,53900.0
2008-06-11 11:30:00,73.96,74.23,73.91,74.2,381500.0,54.651,54.8505,54.614,54.8283,381500.0
2008-06-11 12:00:00,74.19,74.25,74.0,74.0,44200.0,54.8209,54.8652,54.6805,54.6805,44200.0
2008-06-11 12:30:00,74.01,74.08,73.87,73.99,42800.0,54.6879,54.7396,54.5845,54.6731,42800.0
2008-06-11 13:00:00,74.01,74.15,73.97,74.08,25000.0,54.6879,54.7914,54.6584,54.7396,25000.0
2008-06-11 13:30:00,74.03,74.07,73.9,74.03,39500.0,54.7027,54.7322,54.6066,54.7027,39500.0
2008-06-11 14:00:00,74.07,74.26,73.91,74.17,76200.0,54.7322,54.8726,54.614,54.8061,76200.0
2008-06-11 14:30:00,74.14,74.14,73.97,74.0,55000.0,54.784,54.784,54.6584,54.6805,55000.0
2008-06-11 15:00:00,73.99,74.12,73.83,73.96,42800.0,54.6731,54.7692,54.5549,54.651,42800.0
2008-06-11 15:30:00,73.98,74.0,73.62,73.62,78300.0,54.6657,54.6805,54.3997,54.3997,78300.0
2008-06-11 16:00:00,73.62,73.62,73.62,73.62,100.0,54.3997,54.3997,54.3997,54.3997,100.0
2008-06-12 09:30:00,74.09,74.5,73.97,74.4,1038100.0,54.747,55.05,54.6584,54.9761,1038100.0
2008-06-12 10:00:00,74.39,74.55,74.17,74.28,50100.0,54.9687,55.0869,54.8061,54.8874,50100.0
2008-06-12 10:30:00,74.29,74.42,74.22,74.35,51200.0,54.8948,54.9909,54.8431,54.9391,51200.0
2008-06-12 11:00:00,74.36,74.52,74.36,74.43,45300.0,54.9465,55.0648,54.9465,54.9983,45300.0
2008-06-12 11:30:00,74.44,74.48,74.25,74.27,25400.0,55.0056,55.0352,54.8652,54.88,25400.0
2008-06-12 12:00:00,74.29,74.42,74.28,74.33,132700.0,54.8948,54.9909,54.8874,54.9244,132700.0
2008-06-12 12:30:00,74.35,74.41,74.23,74.24,33800.0,54.9391,54.9835,54.8505,54.8579,33800.0
2008-06-12 13:00:00,74.26,74.33,74.13,74.23,41300.0,54.8726,54.9244,54.7766,54.8505,41300.0
2008-06-12 13:30:00,74.21,74.22,73.94,74.01,23000.0,54.8357,54.8431,54.6362,54.6879,23000.0
2008-06-12 14:00:00,74.0,74.07,73.87,73.91,44900.0,54.6805,54.7322,54.5845,54.614,44900.0
2008-06-12 14:30:00,73.94,73.99,73.71,73.83,40400.0,54.6362,54.6731,54.4662,54.5549,40400.0
2008-06-12 15:00:00,73.86,73.86,73.37,73.44,3076500.0,54.5771,54.5771,54.215,54.2667,3076500.0
2008-06-12 15:30:00,73.44,73.85,73.44,73.84,95600.0,54.2667,54.5697,54.2667,54.5623,95600.0
2008-06-12 16:00:00,73.9,73.9,73.84,73.84,8800.0,54.6066,54.6066,54.5623,54.5623,8800.0
2008-06-13 09:30:00,74.27,74.34,73.95,74.29,99900.0,54.88,54.9318,54.6436,54.8948,99900.0
2008-06-13 10:00:00,74.26,74.86,74.24,74.73,98400.0,54.8726,55.316,54.8579,55.2199,98400.0
2008-06-13 10:30:00,74.72,74.75,74.45,74.55,42800.0,55.2125,55.2347,55.013,55.0869,42800.0
2008-06-13 11:00:00,74.56,74.75,74.56,74.74,38100.0,55.0943,55.2347,55.0943,55.2273,38100.0
2008-06-13 11:30:00,74.74,74.75,74.58,74.59,41500.0,55.2273,55.2347,55.1091,55.1165,41500.0
2008-06-13 12:00:00,74.57,74.63,74.54,74.57,18500.0,55.1017,55.146,55.0795,55.1017,18500.0
2008-06-13 12:30:00,74.56,74.62,74.35,74.38,27900.0,55.0943,55.1387,54.9391,54.9613,27900.0
2008-06-13 13:00:00,74.37,74.41,74.21,74.35,42600.0,54.9539,54.9835,54.8357,54.9391,42600.0
2008-06-13 13:30:00,74.37,74.37,74.1,74.21,85300.0,54.9539,54.9539,54.7544,54.8357,85300.0
2008-06-13 14:00:00,74.19,74.39,74.11,74.29,49300.0,54.8209,54.9687,54.7618,54.8948,49300.0
2008-06-13 14:30:00,74.28,74.53,74.27,74.53,51200.0,54.8874,55.0721,54.88,55.0721,51200.0
2008-06-13 15:00:00,74.52,74.62,74.43,74.43,67600.0,55.0648,55.1387,54.9983,54.9983,67600.0
2008-06-13 15:30:00,74.46,74.96,74.34,74.91,105400.0,55.0204,55.3899,54.9318,55.3529,105400.0
2008-06-16 09:30:00,74.48,74.7,74.45,74.63,104800.0,55.0352,55.1978,55.013,55.146,104800.0
2008-06-16 10:00:00,74.63,74.88,74.55,74.81,77300.0,55.146,55.3308,55.0869,55.279,77300.0
2008-06-16 10:30:00,74.8,75.03,74.72,75.03,60600.0,55.2717,55.4416,55.2125,55.4416,60600.0
2008-06-16 11:00:00,75.02,75.03,74.79,74.87,3045400.0,55.4342,55.4416,55.2643,55.3234,3045400.0
2008-06-16 11:30:00,74.85,74.93,74.83,74.86,20500.0,55.3086,55.3677,55.2938,55.316,20500.0
2008-06-16 12:00:00,74.88,74.88,74.74,74.8,62800.0,55.3308,55.3308,55.2273,55.2717,62800.0
2008-06-16 12:30:00,74.81,74.99,74.78,74.93,39100.0,55.279,55.4121,55.2569,55.3677,39100.0
2008-06-16 13:00:00,74.92,75.14,74.74,75.14,69400.0,55.3603,55.5229,55.2273,55.5229,69400.0
2008-06-16 13:30:00,75.14,75.24,75.09,75.14,79700.0,55.5229,55.5968,55.4859,55.5229,79700.0
2008-06-16 14:00:00,75.14,75.17,75.0,75.02,61200.0,55.5229,55.5451,55.4194,55.4342,61200.0
2008-06-16 14:30:00,75.04,75.21,75.02,75.2,52200.0,55.449,55.5746,55.4342,55.5672,52200.0
2008-06-16 15:00:00,75.2,75.22,75.07,75.1,66400.0,55.5672,55.582,55.4712,55.4933,66400.0
2008-06-16 15:30:00,75.1,75.13,74.94,74.96,94300.0,55.4933,55.5155,55.3751,55.3899,94300.0
2008-06-17 09:30:00,75.26,75.37,75.03,75.2,44900.0,55.6116,55.6928,55.4416,55.5672,44900.0
2008-06-17 10:00:00,75.19,75.25,74.93,74.97,60500.0,55.5598,55.6042,55.3677,55.3973,60500.0
2008-06-17 10:30:00,74.95,75.15,74.93,75.09,70900.0,55.3825,55.5303,55.3677,55.4859,70900.0
2008-06-17 11:00:00,75.09,75.19,74.81,74.87,69400.0,55.4859,55.5598,55.279,55.3234,69400.0
2008-06-17 11:30:00,74.87,74.92,74.76,74.8,61400.0,55.3234,55.3603,55.2421,55.2717,61400.0
2008-06-17 12:00:00,74.79,74.91,74.77,74.8,63500.0,55.2643,55.3529,55.2495,55.2717,63500.0
2008-06-17 12:30:00,74.81,74.86,74.66,74.77,239900.0,55.279,55.316,55.1682,55.2495,239900.0
2008-06-17 13:00:00,74.78,74.96,74.71,74.91,96900.0,55.2569,55.3899,55.2052,55.3529,96900.0
2008-06-17 13:30:00,74.92,75.0,74.86,74.92,72100.0,55.3603,55.4194,55.316,55.3603,72100.0
2008-06-17 14:00:00,74.91,74.95,74.75,74.76,212400.0,55.3529,55.3825,55.2347,55.2421,212400.0
2008-06-17 14:30:00,74.76,74.9,74.73,74.84,74800.0,55.2421,55.3456,55.2199,55.3012,74800.0
2008-06-17 15:00:00,74.83,74.86,74.58,74.66,106600.0,55.2938,55.316,55.1091,55.1682,106600.0
2008-06-17 15:30:00,74.65,74.69,74.54,74.55,221900.0,55.1608,55.1904,55.0795,55.0869,221900.0
2008-06-17 16:00:00,74.51,74.79,74.51,74.79,44800.0,55.0574,55.2643,55.0574,55.2643,44800.0
2008-06-18 09:30:00,74.22,74.31,74.03,74.04,81800.0,54.8431,54.9096,54.7027,54.7101,81800.0
2008-06-18 10:00:00,73.99,74.14,73.98,74.0,62400.0,54.6731,54.784,54.6657,54.6805,62400.0
2008-06-18 10:30:00,73.97,74.0,73.69,73.77,81000.0,54.6584,54.6805,54.4515,54.5106,81000.0
2008-06-18 11:00:00,73.79,73.97,73.78,73.89,67700.0,54.5253,54.6584,54.518,54.5992,67700.0
2008-06-18 11:30:00,73.94,74.28,73.93,74.18,48800.0,54.6362,54.8874,54.6288,54.8135,48800.0
2008-06-18 12:00:00,74.17,74.18,74.03,74.05,26200.0,54.8061,54.8135,54.7027,54.7175,26200.0
2008-06-18 12:30:00,74.04,74.13,73.88,73.96,48800.0,54.7101,54.7766,54.5918,54.651,48800.0
2008-06-18 13:00:00,73.9,73.92,73.61,73.72,65100.0,54.6066,54.6214,54.3923,54.4736,65100.0
2008-06-18 13:30:00,73.72,73.85,73.66,73.8,78600.0,54.4736,54.5697,54.4293,54.5327,78600.0
2008-06-18 14:00:00,73.79,73.94,73.58,73.68,112900.0,54.5253,54.6362,54.3702,54.4441,112900.0
2008-06-18 14:30:00,73.69,73.99,73.64,73.94,61000.0,54.4515,54.6731,54.4145,54.6362,61000.0
2008-06-18 15:00:00,73.95,74.2,73.85,74.1,113800.0,54.6436,54.8283,54.5697,54.7544,113800.0
2008-06-18 15:30:00,74.08,74.1,73.79,73.91,89100.0,54.7396,54.7544,54.5253,54.614,89100.0
2008-06-18 16:00:00,73.91,73.91,73.9,73.9,900.0,54.614,54.614,54.6066,54.6066,900.0
2008-06-19 09:30:00,73.78,74.07,73.65,73.77,82600.0,54.518,54.7322,54.4219,54.5106,82600.0
2008-06-19 10:00:00,73.75,73.76,73.48,73.74,139500.0,54.4958,54.5032,54.2963,54.4884,139500.0
2008-06-19 10:30:00,73.75,73.95,73.71,73.9,586300.0,54.4958,54.6436,54.4662,54.6066,586300.0
2008-06-19 11:00:00,73.93,74.02,73.47,73.57,130300.0,54.6288,54.6953,54.2889,54.3628,130300.0
2008-06-19 11:30:00,73.59,73.67,73.53,73.62,102100.0,54.3776,54.4367,54.3332,54.3997,102100.0
2008-06-19 12:00:00,73.61,74.0,73.57,73.85,95700.0,54.3923,54.6805,54.3628,54.5697,95700.0
2008-06-19 12:30:00,73.86,73.99,73.8,73.85,552100.0,54.5771,54.6731,54.5327,54.5697,552100.0
2008-06-19 13:00:00,73.83,73.94,73.79,73.94,50300.0,54.5549,54.6362,54.5253,54.6362,50300.0
2008-06-19 13:30:00,73.96,74.01,73.72,73.82,54900.0,54.651,54.6879,54.4736,54.5475,54900.0
2008-06-19 14:00:00,73.82,74.06,73.71,73.97,62200.0,54.5475,54.7249,54.4662,54.6584,62200.0
2008-06-19 14:30:00,74.0,74.3,73.99,74.23,687900.0,54.6805,54.9022,54.6731,54.8505,687900.0
2008-06-19 15:00:00,74.24,74.38,74.17,74.19,102900.0,54.8579,54.9613,54.8061,54.8209,102900.0
2008-06-19 15:30:00,74.18,74.28,74.1,74.13,73200.0,54.8135,54.8874,54.7544,54.7766,73200.0
2008-06-19 16:00:00,74.13,74.15,74.13,74.15,1300.0,54.7766,54.7914,54.7766,54.7914,1300.0
2008-06-20 09:30:00,73.41,73.59,73.3,73.36,157400.0,54.2446,54.3776,54.1633,54.2076,157400.0
2008-06-20 10:00:00,73.36,73.37,73.03,73.23,96300.0,54.2076,54.215,53.9638,54.1115,96300.0
2008-06-20 10:30:00,73.25,73.25,73.04,73.22,84500.0,54.1263,54.1263,53.9711,54.1042,84500.0
2008-06-20 11:00:00,73.21,73.45,73.18,73.37,117700.0,54.0968,54.2741,54.0746,54.215,117700.0
2008-06-20 11:30:00,73.35,73.52,73.28,73.35,60400.0,54.2002,54.3258,54.1485,54.2002,60400.0
2008-06-20 12:00:00,73.32,73.35,73.18,73.27,49600.0,54.178,54.2002,54.0746,54.1411,49600.0
2008-06-20 12:30:00,73.26,73.33,73.22,73.24,44300.0,54.1337,54.1854,54.1042,54.1189,44300.0
2008-06-20 13:00:00,73.23,73.39,73.04,73.05,75600.0,54.1115,54.2298,53.9711,53.9785,75600.0
2008-06-20 13:30:00,73.06,73.06,72.87,72.93,85900.0,53.9859,53.9859,53.8455,53.8899,85900.0
2008-06-20 14:00:00,72.91,72.96,72.71,72.83,99200.0,53.8751,53.912,53.7273,53.816,99200.0
2008-06-20 14:30:00,72.84,72.85,72.58,72.59,171300.0,53.8234,53.8308,53.6312,53.6386,171300.0
2008-06-20 15:00:00,72.61,72.89,72.57,72.76,162900.0,53.6534,53.8603,53.6239,53.7643,162900.0
2008-06-20 15:30:00,72.75,72.93,72.72,72.74,195100.0,53.7569,53.8899,53.7347,53.7495,195100.0
2008-06-23 09:30:00,73.08,73.12,72.8,72.85,93400.0,54.0007,54.0303,53.7938,53.8308,93400.0
2008-06-23 10:00:00,72.85,72.97,72.69,72.89,101400.0,53.8308,53.9194,53.7125,53.8603,101400.0
2008-06-23 10:30:00,72.87,73.04,72.73,72.86,87500.0,53.8455,53.9711,53.7421,53.8381,87500.0
2008-06-23 11:00:00,72.85,72.9,72.65,72.72,526000.0,53.8308,53.8677,53.683,53.7347,526000.0
2008-06-23 11:30:00,72.76,72.86,72.68,72.84,183200.0,53.7643,53.8381,53.7051,53.8234,183200.0
2008-06-23 12:00:00,72.84,72.86,72.65,72.66,43000.0,53.8234,53.8381,53.683,53.6904,43000.0
2008-06-23 12:30:00,72.65,72.85,72.65,72.84,35000.0,53.683,53.8308,53.683,53.8234,35000.0
2008-06-23 13:00:00,72.83,72.95,72.75,72.88,77600.0,53.816,53.9046,53.7569,53.8529,77600.0
2008-06-23 13:30:00,72.88,73.03,72.85,72.97,61900.0,53.8529,53.9638,53.8308,53.9194,61900.0
2008-06-23 14:00:00,72.95,73.01,72.83,72.87,124700.0,53.9046,53.949,53.816,53.8455,124700.0
2008-06-23 14:30:00,72.88,72.93,72.75,72.8,75100.0,53.8529,53.8899,53.7569,53.7938,75100.0
2008-06-23 15:00:00,72.8,72.8,72.66,72.79,78000.0,53.7938,53.7938,53.6904,53.7864,78000.0
2008-06-23 15:30:00,72.79,72.82,72.66,72.78,83100.0,53.7864,53.8086,53.6904,53.779,83100.0
2008-06-24 09:30:00,72.4,72.6,72.18,72.19,145900.0,53.4982,53.646,53.3357,53.3431,145900.0
2008-06-24 10:00:00,72.18,72.24,71.96,72.13,169200.0,53.3357,53.38,53.1731,53.2987,169200.0
2008-06-24 10:30:00,72.16,72.51,72.01,72.5,132100.0,53.3209,53.5795,53.2101,53.5721,132100.0
2008-06-24 11:00:00,72.5,72.78,72.47,72.67,117600.0,53.5721,53.779,53.55,53.6977,117600.0
2008-06-24 11:30:00,72.67,72.93,72.59,72.86,99000.0,53.6977,53.8899,53.6386,53.8381,99000.0
2008-06-24 12:00:00,72.86,73.07,72.8,73.05,87700.0,53.8381,53.9933,53.7938,53.9785,87700.0
2008-06-24 12:30:00,73.05,73.09,72.86,72.89,44200.0,53.9785,54.0081,53.8381,53.8603,44200.0
2008-06-24 13:00:00,72.89,73.0,72.85,72.89,61000.0,53.8603,53.9416,53.8308,53.8603,61000.0
2008-06-24 13:30:00,72.85,72.97,72.76,72.93,54200.0,53.8308,53.9194,53.7643,53.8899,54200.0
2008-06-24 14:00:00,72.96,73.12,72.91,72.96,67000.0,53.912,54.0303,53.8751,53.912,67000.0
2008-06-24 14:30:00,72.94,72.95,72.62,72.68,62500.0,53.8973,53.9046,53.6608,53.7051,62500.0
2008-06-24 15:00:00,72.71,72.77,72.43,72.47,61600.0,53.7273,53.7716,53.5204,53.55,61600.0
2008-06-24 15:30:00,72.48,72.54,72.34,72.45,41500.0,53.5574,53.6017,53.4539,53.5352,41500.0
2008-06-24 16:00:00,72.43,72.47,72.43,72.47,15000.0,53.5204,53.55,53.5204,53.55,15000.0
2008-06-25 09:30:00,72.78,73.05,72.65,72.95,1128900.0,53.779,53.9785,53.683,53.9046,1128900.0
2008-06-25 10:00:00,72.95,73.06,72.84,72.89,103600.0,53.9046,53.9859,53.8234,53.8603,103600.0
2008-06-25 10:30:00,72.88,73.26,72.87,73.18,1262600.0,53.8529,54.1337,53.8455,54.0746,1262600.0
2008-06-25 11:00:00,73.18,73.21,73.11,73.19,97300.0,54.0746,54.0968,54.0229,54.082,97300.0
2008-06-25 11:30:00,73.18,73.22,73.06,73.15,94000.0,54.0746,54.1042,53.9859,54.0524,94000.0
2008-06-25 12:00:00,73.11,73.14,73.06,73.13,130800.0,54.0229,54.045,53.9859,54.0377,130800.0
2008-06-25 12:30:00,73.14,73.18,73.02,73.08,66000.0,54.045,54.0746,53.9564,54.0007,66000.0
2008-06-25 13:00:00,73.05,73.16,73.03,73.07,37400.0,53.9785,54.0598,53.9638,53.9933,37400.0
2008-06-25 13:30:00,73.06,73.1,73.02,73.04,37300.0,53.9859,54.0155,53.9564,53.9711,37300.0
2008-06-25 14:00:00,73.05,73.46,73.01,73.11,319300.0,53.9785,54.2815,53.949,54.0229,319300.0
2008-06-25 14:30:00,73.11,73.36,72.94,73.31,307000.0,54.0229,54.2076,53.8973,54.1707,307000.0
2008-06-25 15:00:00,73.32,73.63,73.04,73.16,157900.0,54.178,54.4071,53.9711,54.0598,157900.0
2008-06-25 15:30:00,73.14,73.14,72.74,72.86,168000.0,54.045,54.045,53.7495,53.8381,168000.0
2008-06-25 16:00:00,72.89,72.92,72.86,72.86,20100.0,53.8603,53.8825,53.8381,53.8381,20100.0
2008-06-26 09:30:00,72.06,72.17,71.91,72.03,156100.0,53.247,53.3283,53.1362,53.2248,156100.0
2008-06-26 10:00:00,72.05,72.18,71.86,72.07,179500.0,53.2396,53.3357,53.0992,53.2544,179500.0
2008-06-26 10:30:00,72.03,72.06,71.51,71.54,174500.0,53.2248,53.247,52.8406,52.8628,174500.0
2008-06-26 11:00:00,71.52,71.66,71.44,71.48,128600.0,52.848,52.9514,52.7889,52.8184,128600.0
2008-06-26 11:30:00,71.48,71.69,71.47,71.64,96200.0,52.8184,52.9736,52.811,52.9367,96200.0
2008-06-26 12:00:00,71.64,71.64,71.35,71.37,124100.0,52.9367,52.9367,52.7224,52.7371,124100.0
2008-06-26 12:30:00,71.37,71.39,71.23,71.34,127900.0,52.7371,52.7519,52.6337,52.715,127900.0
2008-06-26 13:00:00,71.33,71.45,71.17,71.2,104900.0,52.7076,52.7963,52.5894,52.6115,104900.0
2008-06-26 13:30:00,71.18,71.47,71.17,71.4,147800.0,52.5967,52.811,52.5894,52.7593,147800.0
2008-06-26 14:00:00,71.39,71.52,71.13,71.24,224800.0,52.7519,52.848,52.5598,52.6411,224800.0
2008-06-26 14:30:00,71.24,71.28,70.97,71.02,181600.0,52.6411,52.6706,52.4416,52.4785,181600.0
2008-06-26 15:00:00,71.01,71.27,70.98,71.23,256800.0,52.4711,52.6633,52.449,52.6337,256800.0
2008-06-26 15:30:00,71.2,71.28,70.8,70.81,2177300.0,52.6115,52.6706,52.316,52.3233,2177300.0
2008-06-26 16:00:00,70.7,70.92,70.7,70.85,75600.0,52.2421,52.4046,52.2421,52.3529,75600.0
2008-06-27 09:30:00,70.79,71.01,70.57,70.93,135000.0,52.3086,52.4711,52.146,52.412,135000.0
2008-06-27 10:00:00,70.94,71.15,70.88,70.92,221800.0,52.4194,52.5746,52.3751,52.4046,221800.0
2008-06-27 10:30:00,70.92,71.14,70.64,70.69,155900.0,52.4046,52.5672,52.1977,52.2347,155900.0
2008-06-27 11:00:00,70.68,70.79,70.54,70.76,143300.0,52.2273,52.3086,52.1238,52.2864,143300.0
2008-06-27 11:30:00,70.76,70.85,70.68,70.74,77000.0,52.2864,52.3529,52.2273,52.2716,77000.0
2008-06-27 12:00:00,70.75,70.93,70.73,70.86,58700.0,52.279,52.412,52.2642,52.3603,58700.0
2008-06-27 12:30:00,70.86,70.87,70.58,70.65,80700.0,52.3603,52.3677,52.1534,52.2051,80700.0
2008-06-27 13:00:00,70.65,70.68,70.32,70.37,132900.0,52.2051,52.2273,51.9613,51.9982,132900.0
2008-06-27 13:30:00,70.38,70.41,70.2,70.37,100000.0,52.0056,52.0278,51.8726,51.9982,100000.0
2008-06-27 14:00:00,70.37,70.77,70.33,70.7,180600.0,51.9982,52.2938,51.9687,52.2421,180600.0
2008-06-27 14:30:00,70.73,70.83,70.58,70.76,116900.0,52.2642,52.3381,52.1534,52.2864,116900.0
2008-06-27 15:00:00,70.79,70.81,70.51,70.54,132800.0,52.3086,52.3233,52.1017,52.1238,132800.0
2008-06-27 15:30:00,70.54,70.83,70.47,70.62,280000.0,52.1238,52.3381,52.0721,52.1829,280000.0
2008-06-30 09:30:00,70.55,70.86,70.46,70.49,111100.0,52.1312,52.3603,52.0647,52.0869,111100.0
2008-06-30 10:00:00,70.48,70.79,70.33,70.77,228900.0,52.0795,52.3086,51.9687,52.2938,228900.0
2008-06-30 10:30:00,70.76,71.0,70.66,70.98,151100.0,52.2864,52.4637,52.2125,52.449,151100.0
2008-06-30 11:00:00,70.99,71.15,70.85,71.13,197300.0,52.4564,52.5746,52.3529,52.5598,197300.0
2008-06-30 11:30:00,71.12,71.13,70.88,71.0,121900.0,52.5524,52.5598,52.3751,52.4637,121900.0
2008-06-30 12:00:00,71.01,71.14,70.93,71.1,89800.0,52.4711,52.5672,52.412,52.5376,89800.0
2008-06-30 12:30:00,71.11,71.17,70.97,70.98,69700.0,52.545,52.5894,52.4416,52.449,69700.0
2008-06-30 13:00:00,71.01,71.06,70.91,70.92,54000.0,52.4711,52.5081,52.3972,52.4046,54000.0
2008-06-30 13:30:00,70.9,70.92,70.65,70.76,93900.0,52.3898,52.4046,52.2051,52.2864,93900.0
2008-06-30 14:00:00,70.76,70.93,70.69,70.9,111400.0,52.2864,52.412,52.2347,52.3898,111400.0
2008-06-30 14:30:00,70.89,70.89,70.73,70.79,100900.0,52.3825,52.3825,52.2642,52.3086,100900.0
2008-06-30 15:00:00,70.81,71.02,70.81,70.95,164400.0,52.3233,52.4785,52.3233,52.4268,164400.0
2008-06-30 15:30:00,70.96,71.02,70.4,70.47,511100.0,52.4342,52.4785,52.0204,52.0721,511100.0
2008-07-01 09:30:00,69.74,70.12,69.74,70.12,96400.0,51.5327,51.8135,51.5327,51.8135,96400.0
2008-07-01 10:00:00,70.14,70.59,70.09,70.25,217100.0,51.8283,52.1608,51.7913,51.9095,217100.0
2008-07-01 10:30:00,70.27,70.58,70.27,70.58,127600.0,51.9243,52.1534,51.9243,52.1534,127600.0
2008-07-01 11:00:00,70.58,70.69,70.38,70.43,234100.0,52.1534,52.2347,52.0056,52.0426,234100.0
2008-07-01 11:30:00,70.41,70.47,70.12,70.15,96600.0,52.0278,52.0721,51.8135,51.8357,96600.0
2008-07-01 12:00:00,70.15,70.15,69.48,69.53,958600.0,51.8357,51.8357,51.3406,51.3775,958600.0
2008-07-01 12:30:00,69.53,69.82,69.5,69.78,187600.0,51.3775,51.5918,51.3554,51.5623,187600.0
2008-07-01 13:00:00,69.76,69.91,69.62,69.81,156700.0,51.5475,51.6583,51.444,51.5844,156700.0
2008-07-01 13:30:00,69.79,70.15,69.63,70.02,203800.0,51.5696,51.8357,51.4514,51.7396,203800.0
2008-07-01 14:00:00,70.0,70.48,69.99,70.34,278700.0,51.7248,52.0795,51.7174,51.976,278700.0
2008-07-01 14:30:00,70.32,70.85,70.27,70.61,1219200.0,51.9613,52.3529,51.9243,52.1756,1219200.0
2008-07-01 15:00:00,70.56,70.69,70.42,70.54,259000.0,52.1386,52.2347,52.0352,52.1238,259000.0
2008-07-01 15:30:00,70.5,70.89,70.49,70.86,1128200.0,52.0943,52.3825,52.0869,52.3603,1128200.0
2008-07-01 16:00:00,70.86,70.93,70.8,70.89,6500.0,52.3603,52.412,52.316,52.3825,6500.0
2008-07-02 09:30:00,70.66,70.87,70.63,70.78,78500.0,52.4609,52.6169,52.4387,52.55,78500.0
2008-07-02 10:00:00,70.78,70.88,70.55,70.64,58500.0,52.55,52.6243,52.3793,52.4461,58500.0
2008-07-02 10:30:00,70.64,70.82,70.52,70.71,102400.0,52.4461,52.5797,52.357,52.4981,102400.0
2008-07-02 11:00:00,70.69,70.69,70.33,70.34,78100.0,52.4832,52.4832,52.2159,52.2234,78100.0
2008-07-02 11:30:00,70.37,70.38,70.09,70.09,55300.0,52.2456,52.2531,52.0378,52.0378,55300.0
2008-07-02 12:00:00,70.13,70.28,69.99,70.05,76200.0,52.0674,52.1788,51.9635,52.0081,76200.0
2008-07-02 12:30:00,70.03,70.18,69.94,70.14,36700.0,51.9932,52.1046,51.9264,52.0749,36700.0
2008-07-02 13:00:00,70.11,70.2,69.95,70.18,50500.0,52.0526,52.1194,51.9338,52.1046,50500.0
2008-07-02 13:30:00,70.17,70.41,69.97,70.36,96100.0,52.0971,52.2753,51.9487,52.2382,96100.0
2008-07-02 14:00:00,70.37,70.42,69.97,69.98,121700.0,52.2456,52.2828,51.9487,51.9561,121700.0
2008-07-02 14:30:00,69.97,70.09,69.75,69.83,120800.0,51.9487,52.0378,51.7853,51.8447,120800.0
2008-07-02 15:00:00,69.81,69.85,69.57,69.6,60600.0,51.8299,51.8596,51.6517,51.674,60600.0
2008-07-02 15:30:00,69.56,69.56,69.12,69.16,91700.0,51.6443,51.6443,51.3176,51.3473,91700.0
2008-07-02 16:00:00,69.12,70.2,69.12,70.2,6100.0,51.3176,52.1194,51.3176,52.1194,6100.0
2008-07-03 09:30:00,69.48,69.73,68.71,68.95,128000.0,51.5849,51.7705,51.0132,51.1914,128000.0
2008-07-03 10:00:00,68.93,69.16,68.43,69.15,148500.0,51.1765,51.3473,50.8053,51.3399,148500.0
2008-07-03 10:30:00,69.18,69.41,69.08,69.28,87900.0,51.3621,51.5329,51.2879,51.4364,87900.0
2008-07-03 11:00:00,69.24,69.55,69.23,69.53,98200.0,51.4067,51.6368,51.3993,51.622,98200.0
2008-07-03 11:30:00,69.56,69.56,69.24,69.31,78100.0,51.6443,51.6443,51.4067,51.4586,78100.0
2008-07-03 12:00:00,69.33,69.33,69.0,69.23,157900.0,51.4735,51.4735,51.2285,51.3993,157900.0
2008-07-03 12:30:00,69.22,69.24,68.97,69.03,140500.0,51.3918,51.4067,51.2062,51.2508,140500.0
2008-07-07 09:30:00,69.46,69.67,69.36,69.6,171900.0,51.57,51.7259,51.4958,51.674,171900.0
2008-07-07 10:00:00,69.66,69.66,69.32,69.4,108000.0,51.7185,51.7185,51.4661,51.5255,108000.0
2008-07-07 10:30:00,69.41,69.57,69.34,69.36,57400.0,51.5329,51.6517,51.4809,51.4958,57400.0
2008-07-07 11:00:00,69.37,69.46,69.25,69.42,96100.0,51.5032,51.57,51.4141,51.5403,96100.0
2008-07-07 11:30:00,69.46,69.49,69.15,69.19,71800.0,51.57,51.5923,51.3399,51.3696,71800.0
2008-07-07 12:00:00,69.18,69.25,68.41,68.44,74700.0,51.3621,51.4141,50.7904,50.8127,74700.0
2008-07-07 12:30:00,68.46,68.64,68.1,68.11,239900.0,50.8276,50.9612,50.5603,50.5677,239900.0
2008-07-07 13:00:00,68.13,68.19,67.87,68.02,106800.0,50.5826,50.6271,50.3895,50.5009,106800.0
2008-07-07 13:30:00,68.02,68.18,67.94,68.01,86500.0,50.5009,50.6197,50.4415,50.4935,86500.0
2008-07-07 14:00:00,68.02,68.18,67.81,68.06,134000.0,50.5009,50.6197,50.345,50.5306,134000.0
2008-07-07 14:30:00,68.07,68.13,67.84,68.0,169600.0,50.538,50.5826,50.3673,50.486,169600.0
2008-07-07 15:00:00,68.02,68.8,68.02,68.8,365200.0,50.5009,51.08,50.5009,51.08,365200.0
2008-07-07 15:30:00,68.8,69.07,68.36,68.39,666200.0,51.08,51.2805,50.7533,50.7756,666200.0
2008-07-08 09:30:00,68.32,68.67,68.12,68.41,257800.0,50.7236,50.9835,50.5751,50.7904,257800.0
2008-07-08 10:00:00,68.39,68.54,68.11,68.2,240400.0,50.7756,50.887,50.5677,50.6345,240400.0
2008-07-08 10:30:00,68.21,68.31,67.85,68.12,1244800.0,50.642,50.7162,50.3747,50.5751,1244800.0
2008-07-08 11:00:00,68.14,68.54,68.0,68.53,199700.0,50.59,50.887,50.486,50.8795,199700.0
2008-07-08 11:30:00,68.52,68.53,68.3,68.4,126600.0,50.8721,50.8795,50.7088,50.783,126600.0
2008-07-08 12:00:00,68.39,68.69,68.33,68.69,160000.0,50.7756,50.9983,50.7311,50.9983,160000.0
2008-07-08 12:30:00,68.7,68.79,68.56,68.6,107700.0,51.0058,51.0726,50.9018,50.9315,107700.0
2008-07-08 13:00:00,68.59,68.77,68.41,68.51,138900.0,50.9241,51.0577,50.7904,50.8647,138900.0
2008-07-08 13:30:00,68.51,68.53,68.24,68.3,119100.0,50.8647,50.8795,50.6642,50.7088,119100.0
2008-07-08 14:00:00,68.31,68.55,68.28,68.51,174900.0,50.7162,50.8944,50.6939,50.8647,174900.0
2008-07-08 14:30:00,68.53,69.13,68.48,69.13,249900.0,50.8795,51.325,50.8424,51.325,249900.0
2008-07-08 15:00:00,69.13,69.4,69.05,69.4,189600.0,51.325,51.5255,51.2656,51.5255,189600.0
2008-07-08 15:30:00,69.4,69.65,69.28,69.62,309200.0,51.5255,51.7111,51.4364,51.6888,309200.0
2008-07-08 16:00:00,69.69,69.74,69.58,69.74,10700.0,51.7408,51.7779,51.6591,51.7779,10700.0
2008-07-09 09:30:00,69.77,69.86,69.45,69.59,222300.0,51.8002,51.867,51.5626,51.6665,222300.0
2008-07-09 10:00:00,69.57,69.85,69.39,69.84,184600.0,51.6517,51.8596,51.518,51.8521,184600.0
2008-07-09 10:30:00,69.83,69.84,69.56,69.76,158700.0,51.8447,51.8521,51.6443,51.7927,158700.0
2008-07-09 11:00:00,69.77,69.92,69.66,69.89,125900.0,51.8002,51.9115,51.7185,51.8893,125900.0
2008-07-09 11:30:00,69.88,69.88,69.59,69.66,108000.0,51.8818,51.8818,51.6665,51.7185,108000.0
2008-07-09 12:00:00,69.65,69.72,69.51,69.59,144400.0,51.7111,51.763,51.6071,51.6665,144400.0
2008-07-09 12:30:00,69.6,69.62,69.36,69.41,120000.0,51.674,51.6888,51.4958,51.5329,120000.0
2008-07-09 13:00:00,69.41,69.43,69.2,69.33,97800.0,51.5329,51.5477,51.377,51.4735,97800.0
2008-07-09 13:30:00,69.33,69.46,69.29,69.34,97200.0,51.4735,51.57,51.4438,51.4809,97200.0
2008-07-09 14:00:00,69.34,69.35,69.09,69.14,132100.0,51.4809,51.4883,51.2953,51.3324,132100.0
2008-07-09 14:30:00,69.15,69.2,68.72,68.77,121000.0,51.3399,51.377,51.0206,51.0577,121000.0
2008-07-09 15:00:00,68.76,68.79,68.57,68.7,149000.0,51.0503,51.0726,50.9092,51.0058,149000.0
2008-07-09 15:30:00,68.71,68.79,68.09,68.12,231300.0,51.0132,51.0726,50.5529,50.5751,231300.0
2008-07-09 16:00:00,68.19,68.25,68.09,68.25,12800.0,50.6271,50.6717,50.5529,50.6717,12800.0
2008-07-10 09:30:00,68.13,68.57,68.06,68.2,147900.0,50.5826,50.9092,50.5306,50.6345,147900.0
2008-07-10 10:00:00,68.19,68.27,67.7,67.98,164900.0,50.6271,50.6865,50.2633,50.4712,164900.0
2008-07-10 10:30:00,67.99,68.36,67.9,68.07,172500.0,50.4786,50.7533,50.4118,50.538,172500.0
2008-07-10 11:00:00,68.08,68.35,67.97,68.08,114300.0,50.5454,50.7459,50.4638,50.5454,114300.0
2008-07-10 11:30:00,68.08,68.46,68.07,68.32,98400.0,50.5454,50.8276,50.538,50.7236,98400.0
2008-07-10 12:00:00,68.32,68.66,68.32,68.38,118100.0,50.7236,50.9761,50.7236,50.7682,118100.0
2008-07-10 12:30:00,68.4,68.48,68.2,68.23,105100.0,50.783,50.8424,50.6345,50.6568,105100.0
2008-07-10 13:00:00,68.29,68.62,68.28,68.6,120200.0,50.7014,50.9464,50.6939,50.9315,120200.0
2008-07-10 13:30:00,68.59,68.86,68.59,68.66,101600.0,50.9241,51.1245,50.9241,50.9761,101600.0
2008-07-10 14:00:00,68.66,68.69,68.02,68.13,136900.0,50.9761,50.9983,50.5009,50.5826,136900.0
2008-07-10 14:30:00,68.14,68.23,67.71,67.85,185400.0,50.59,50.6568,50.2707,50.3747,185400.0
2008-07-10 15:00:00,67.83,68.44,67.83,68.36,205300.0,50.3598,50.8127,50.3598,50.7533,205300.0
2008-07-10 15:30:00,68.32,68.68,68.07,68.68,126900.0,50.7236,50.9909,50.538,50.9909,126900.0
2008-07-11 09:30:00,67.91,68.18,67.5,68.1,158200.0,50.4192,50.6197,50.1148,50.5603,158200.0
2008-07-11 10:00:00,68.13,68.27,67.52,67.69,208300.0,50.5826,50.6865,50.1297,50.2559,208300.0
2008-07-11 10:30:00,67.66,67.84,67.5,67.77,1121900.0,50.2336,50.3673,50.1148,50.3153,1121900.0
2008-07-11 11:00:00,67.73,67.85,67.4,67.42,3116500.0,50.2856,50.3747,50.0406,50.0554,3116500.0
2008-07-11 11:30:00,67.4,67.67,67.2,67.66,139300.0,50.0406,50.241,49.8921,50.2336,139300.0
2008-07-11 12:00:00,67.66,67.67,67.38,67.45,67700.0,50.2336,50.241,50.0257,50.0777,67700.0
2008-07-11 12:30:00,67.48,67.48,67.13,67.26,57300.0,50.1,50.1,49.8401,49.9366,57300.0
2008-07-11 13:00:00,67.23,67.48,67.12,67.42,85800.0,49.9144,50.1,49.8327,50.0554,85800.0
2008-07-11 13:30:00,67.4,67.8,67.39,67.65,99200.0,50.0406,50.3376,50.0332,50.2262,99200.0
2008-07-11 14:00:00,67.66,67.97,67.48,67.53,134100.0,50.2336,50.4638,50.1,50.1371,134100.0
2008-07-11 14:30:00,67.56,68.48,67.41,68.43,218600.0,50.1594,50.8424,50.048,50.8053,218600.0
2008-07-11 15:00:00,68.47,68.88,67.92,68.03,2283300.0,50.835,51.1394,50.4267,50.5083,2283300.0
2008-07-11 15:30:00,68.09,68.14,67.7,67.92,143200.0,50.5529,50.59,50.2633,50.4267,143200.0
2008-07-14 09:30:00,68.66,68.79,68.06,68.06,220200.0,50.9761,51.0726,50.5306,50.5306,220200.0
2008-07-14 10:00:00,68.06,68.27,67.79,67.92,184900.0,50.5306,50.6865,50.3301,50.4267,184900.0
2008-07-14 10:30:00,67.93,68.15,67.77,68.13,121900.0,50.4341,50.5974,50.3153,50.5826,121900.0
2008-07-14 11:00:00,68.12,68.16,67.7,67.82,91000.0,50.5751,50.6048,50.2633,50.3524,91000.0
2008-07-14 11:30:00,67.81,67.85,67.18,67.45,108200.0,50.345,50.3747,49.8772,50.0777,108200.0
2008-07-14 12:00:00,67.46,67.52,67.28,67.39,167300.0,50.0851,50.1297,49.9515,50.0332,167300.0
2008-07-14 12:30:00,67.4,67.51,67.21,67.38,130600.0,50.0406,50.1223,49.8995,50.0257,130600.0
2008-07-14 13:00:00,67.37,67.39,67.12,67.3,76300.0,50.0183,50.0332,49.8327,49.9663,76300.0
2008-07-14 13:30:00,67.35,67.6,67.22,67.48,80300.0,50.0035,50.1891,49.9069,50.1,80300.0
2008-07-14 14:00:00,67.48,67.62,67.41,67.53,199100.0,50.1,50.2039,50.048,50.1371,199100.0
2008-07-14 14:30:00,67.55,67.65,67.28,67.35,66700.0,50.1519,50.2262,49.9515,50.0035,66700.0
2008-07-14 15:00:00,67.37,67.7,67.22,67.61,96200.0,50.0183,50.2633,49.9069,50.1965,96200.0
2008-07-14 15:30:00,67.63,67.84,67.31,67.31,208500.0,50.2113,50.3673,49.9738,49.9738,208500.0
2008-07-15 09:30:00,66.73,66.81,66.32,66.35,131200.0,49.5431,49.6025,49.2387,49.261,131200.0
2008-07-15 10:00:00,66.37,66.39,65.78,66.11,173300.0,49.2759,49.2907,48.8378,49.0828,173300.0
2008-07-15 10:30:00,66.07,66.45,65.96,66.33,132800.0,49.0531,49.3353,48.9715,49.2462,132800.0
2008-07-15 11:00:00,66.33,67.02,66.33,66.55,2412800.0,49.2462,49.7585,49.2462,49.4095,2412800.0
2008-07-15 11:30:00,66.57,66.96,66.35,66.89,1147100.0,49.4244,49.7139,49.261,49.6619,1147100.0
2008-07-15 12:00:00,66.89,67.08,66.73,67.01,132400.0,49.6619,49.803,49.5431,49.751,132400.0
2008-07-15 12:30:00,67.01,67.32,67.0,67.25,123400.0,49.751,49.9812,49.7436,49.9292,123400.0
2008-07-15 13:00:00,67.23,67.51,66.94,66.98,138000.0,49.9144,50.1223,49.6991,49.7288,138000.0
2008-07-15 13:30:00,67.02,67.29,66.91,67.16,78400.0,49.7585,49.9589,49.6768,49.8624,78400.0
2008-07-15 14:00:00,67.18,67.27,66.92,67.18,76400.0,49.8772,49.9441,49.6842,49.8772,76400.0
2008-07-15 14:30:00,67.22,67.45,67.15,67.4,60700.0,49.9069,50.0777,49.855,50.0406,60700.0
2008-07-15 15:00:00,67.38,67.68,67.14,67.14,1135300.0,50.0257,50.2485,49.8475,49.8475,1135300.0
2008-07-15 15:30:00,67.17,67.24,66.56,66.57,93200.0,49.8698,49.9218,49.4169,49.4244,93200.0
2008-07-15 16:00:00,66.58,66.97,66.52,66.97,500.0,49.4318,49.7213,49.3872,49.7213,500.0
2008-07-16 09:30:00,66.67,67.08,66.38,67.04,202900.0,49.4986,49.803,49.2833,49.7733,202900.0
2008-07-16 10:00:00,67.03,67.12,66.56,66.79,147400.0,49.7659,49.8327,49.4169,49.5877,147400.0
2008-07-16 10:30:00,66.79,67.29,66.75,67.11,152300.0,49.5877,49.9589,49.558,49.8253,152300.0
2008-07-16 11:00:00,67.11,67.33,66.95,67.05,82000.0,49.8253,49.9886,49.7065,49.7807,82000.0
2008-07-16 11:30:00,67.06,67.15,66.89,67.08,128100.0,49.7882,49.855,49.6619,49.803,128100.0
2008-07-16 12:00:00,67.08,67.34,67.02,67.31,111900.0,49.803,49.996,49.7585,49.9738,111900.0
2008-07-16 12:30:00,67.3,67.38,67.21,67.38,79400.0,49.9663,50.0257,49.8995,50.0257,79400.0
2008-07-16 13:00:00,67.36,67.6,67.34,67.54,102600.0,50.0109,50.1891,49.996,50.1445,102600.0
2008-07-16 13:30:00,67.55,67.6,67.35,67.51,82100.0,50.1519,50.1891,50.0035,50.1223,82100.0
2008-07-16 14:00:00,67.51,67.75,67.3,67.64,205200.0,50.1223,50.3004,49.9663,50.2188,205200.0
2008-07-16 14:30:00,67.64,67.86,67.63,67.81,165000.0,50.2188,50.3821,50.2113,50.345,165000.0
2008-07-16 15:00:00,67.8,67.99,67.73,67.97,107400.0,50.3376,50.4786,50.2856,50.4638,107400.0
2008-07-16 15:30:00,67.99,68.25,67.89,68.23,147400.0,50.4786,50.6717,50.4044,50.6568,147400.0
2008-07-16 16:00:00,68.25,68.32,67.36,67.36,168500.0,50.6717,50.7236,50.0109,50.0109,168500.0
2008-07-17 09:30:00,68.53,68.98,68.49,68.6,141100.0,50.8795,51.2136,50.8498,50.9315,141100.0
2008-07-17 10:00:00,68.59,68.71,68.39,68.53,264800.0,50.9241,51.0132,50.7756,50.8795,264800.0
2008-07-17 10:30:00,68.53,68.66,68.29,68.37,100200.0,50.8795,50.9761,50.7014,50.7608,100200.0
2008-07-17 11:00:00,68.42,68.45,68.05,68.37,190700.0,50.7979,50.8201,50.5232,50.7608,190700.0
2008-07-17 11:30:00,68.39,68.62,68.34,68.51,148300.0,50.7756,50.9464,50.7385,50.8647,148300.0
2008-07-17 12:00:00,68.51,68.51,68.33,68.42,68400.0,50.8647,50.8647,50.7311,50.7979,68400.0
2008-07-17 12:30:00,68.41,68.49,68.24,68.44,54400.0,50.7904,50.8498,50.6642,50.8127,54400.0
2008-07-17 13:00:00,68.45,68.89,68.38,68.75,203700.0,50.8201,51.1468,50.7682,51.0429,203700.0
2008-07-17 13:30:00,68.74,69.08,68.74,68.99,159200.0,51.0355,51.2879,51.0355,51.2211,159200.0
2008-07-17 14:00:00,68.99,69.13,68.96,69.09,92900.0,51.2211,51.325,51.1988,51.2953,92900.0
2008-07-17 14:30:00,69.1,69.1,68.58,68.65,72100.0,51.3027,51.3027,50.9167,50.9686,72100.0
2008-07-17 15:00:00,68.68,68.87,68.64,68.78,99200.0,50.9909,51.132,50.9612,51.0652,99200.0
2008-07-17 15:30:00,68.77,68.97,68.58,68.94,138900.0,51.0577,51.2062,50.9167,51.1839,138900.0
2008-07-18 09:30:00,68.98,69.06,68.61,68.68,254100.0,51.2136,51.273,50.9389,50.9909,254100.0
2008-07-18 10:00:00,68.7,68.87,68.61,68.81,211400.0,51.0058,51.132,50.9389,51.0874,211400.0
2008-07-18 10:30:00,68.85,69.07,68.69,68.96,154200.0,51.1171,51.2805,50.9983,51.1988,154200.0
2008-07-18 11:00:00,68.97,69.16,68.89,69.07,143600.0,51.2062,51.3473,51.1468,51.2805,143600.0
2008-07-18 11:30:00,69.07,69.1,68.86,68.88,175500.0,51.2805,51.3027,51.1245,51.1394,175500.0
2008-07-18 12:00:00,68.89,68.97,68.73,68.76,94800.0,51.1468,51.2062,51.028,51.0503,94800.0
2008-07-18 12:30:00,68.74,68.84,68.6,68.63,151100.0,51.0355,51.1097,50.9315,50.9538,151100.0
2008-07-18 13:00:00,68.64,68.81,68.57,68.77,134800.0,50.9612,51.0874,50.9092,51.0577,134800.0
2008-07-18 13:30:00,68.73,68.92,68.68,68.82,106800.0,51.028,51.1691,50.9909,51.0949,106800.0
2008-07-18 14:00:00,68.82,69.0,68.77,68.95,78800.0,51.0949,51.2285,51.0577,51.1914,78800.0
2008-07-18 14:30:00,68.95,68.95,68.68,68.76,110200.0,51.1914,51.1914,50.9909,51.0503,110200.0
2008-07-18 15:00:00,68.76,68.89,68.72,68.84,135100.0,51.0503,51.1468,51.0206,51.1097,135100.0
2008-07-18 15:30:00,68.86,69.11,68.83,69.01,136400.0,51.1245,51.3102,51.1023,51.2359,136400.0
2008-07-21 09:30:00,69.23,69.43,69.23,69.36,158300.0,51.3993,51.5477,51.3993,51.4958,158300.0
2008-07-21 10:00:00,69.37,69.45,69.17,69.18,115000.0,51.5032,51.5626,51.3547,51.3621,115000.0
2008-07-21 10:30:00,69.19,69.29,69.08,69.21,75100.0,51.3696,51.4438,51.2879,51.3844,75100.0
2008-07-21 11:00:00,69.19,69.29,69.07,69.24,2088000.0,51.3696,51.4438,51.2805,51.4067,2088000.0
2008-07-21 11:30:00,69.24,69.25,68.89,68.9,82300.0,51.4067,51.4141,51.1468,51.1542,82300.0
2008-07-21 12:00:00,68.89,69.06,68.86,69.05,76400.0,51.1468,51.273,51.1245,51.2656,76400.0
2008-07-21 12:30:00,69.03,69.2,69.03,69.08,57000.0,51.2508,51.377,51.2508,51.2879,57000.0
2008-07-21 13:00:00,69.06,69.2,69.06,69.16,64100.0,51.273,51.377,51.273,51.3473,64100.0
2008-07-21 13:30:00,69.15,69.28,69.1,69.12,39800.0,51.3399,51.4364,51.3027,51.3176,39800.0
2008-07-21 14:00:00,69.13,69.18,69.0,69.03,56800.0,51.325,51.3621,51.2285,51.2508,56800.0
2008-07-21 14:30:00,69.02,69.06,68.9,68.96,573500.0,51.2433,51.273,51.1542,51.1988,573500.0
2008-07-21 15:00:00,68.94,69.08,68.84,69.02,224400.0,51.1839,51.2879,51.1097,51.2433,224400.0
2008-07-21 15:30:00,69.04,69.11,68.95,69.05,352100.0,51.2582,51.3102,51.1914,51.2656,352100.0
2008-07-22 09:30:00,68.53,68.75,68.47,68.7,109500.0,50.8795,51.0429,50.835,51.0058,109500.0
2008-07-22 10:00:00,68.71,69.06,68.69,68.89,2149400.0,51.0132,51.273,50.9983,51.1468,2149400.0
2008-07-22 10:30:00,68.89,68.99,68.78,68.85,133400.0,51.1468,51.2211,51.0652,51.1171,133400.0
2008-07-22 11:00:00,68.85,69.24,68.85,69.22,127800.0,51.1171,51.4067,51.1171,51.3918,127800.0
2008-07-22 11:30:00,69.21,69.25,69.01,69.06,140800.0,51.3844,51.4141,51.2359,51.273,140800.0
2008-07-22 12:00:00,69.07,69.26,69.03,69.07,1112500.0,51.2805,51.4215,51.2508,51.2805,1112500.0
2008-07-22 12:30:00,69.07,69.11,68.95,69.08,114800.0,51.2805,51.3102,51.1914,51.2879,114800.0
2008-07-22 13:00:00,69.08,69.14,69.0,69.11,100200.0,51.2879,51.3324,51.2285,51.3102,100200.0
2008-07-22 13:30:00,69.09,69.2,69.03,69.13,98200.0,51.2953,51.377,51.2508,51.325,98200.0
2008-07-22 14:00:00,69.13,69.16,68.94,69.13,139500.0,51.325,51.3473,51.1839,51.325,139500.0
2008-07-22 14:30:00,69.13,69.32,69.02,69.27,113500.0,51.325,51.4661,51.2433,51.4289,113500.0
2008-07-22 15:00:00,69.28,69.47,69.26,69.47,1217900.0,51.4364,51.5774,51.4215,51.5774,1217900.0
2008-07-22 15:30:00,69.47,70.02,69.44,69.95,230500.0,51.5774,51.9858,51.5552,51.9338,230500.0
2008-07-22 16:00:00,69.95,69.95,69.95,69.95,300.0,51.9338,51.9338,51.9338,51.9338,300.0
2008-07-23 09:30:00,70.13,70.17,69.91,70.07,108600.0,52.0674,52.0971,51.9041,52.0229,108600.0
2008-07-23 10:00:00,70.04,70.56,70.0,70.47,129300.0,52.0006,52.3867,51.9709,52.3199,129300.0
2008-07-23 10:30:00,70.48,70.73,70.46,70.46,1173400.0,52.3273,52.5129,52.3125,52.3125,1173400.0
2008-07-23 11:00:00,70.45,70.5,70.3,70.43,145700.0,52.305,52.3422,52.1937,52.2902,145700.0
2008-07-23 11:30:00,70.45,70.46,70.14,70.18,123700.0,52.305,52.3125,52.0749,52.1046,123700.0
2008-07-23 12:00:00,70.18,70.25,69.99,70.12,172900.0,52.1046,52.1565,51.9635,52.06,172900.0
2008-07-23 12:30:00,70.12,70.27,70.02,70.22,1186200.0,52.06,52.1714,51.9858,52.1343,1186200.0
2008-07-23 13:00:00,70.23,70.27,70.07,70.15,95400.0,52.1417,52.1714,52.0229,52.0823,95400.0
2008-07-23 13:30:00,70.13,70.38,69.95,70.07,197900.0,52.0674,52.2531,51.9338,52.0229,197900.0
2008-07-23 14:00:00,70.06,70.39,70.03,70.39,208900.0,52.0155,52.2605,51.9932,52.2605,208900.0
2008-07-23 14:30:00,70.39,70.47,70.15,70.2,215700.0,52.2605,52.3199,52.0823,52.1194,215700.0
2008-07-23 15:00:00,70.2,70.32,70.09,70.15,197000.0,52.1194,52.2085,52.0378,52.0823,197000.0
2008-07-23 15:30:00,70.17,70.22,70.02,70.17,203000.0,52.0971,52.1343,51.9858,52.0971,203000.0
2008-07-23 16:00:00,70.17,70.28,70.17,70.28,2300.0,52.0971,52.1788,52.0971,52.1788,2300.0
2008-07-24 09:30:00,70.3,70.3,69.82,69.88,2159200.0,52.1937,52.1937,51.8373,51.8818,2159200.0
2008-07-24 10:00:00,69.88,69.88,69.56,69.69,288400.0,51.8818,51.8818,51.6443,51.7408,288400.0
2008-07-24 10:30:00,69.7,69.78,69.59,69.59,258500.0,51.7482,51.8076,51.6665,51.6665,258500.0
2008-07-24 11:00:00,69.58,69.64,69.25,69.25,278200.0,51.6591,51.7037,51.4141,51.4141,278200.0
2008-07-24 11:30:00,69.24,69.4,69.21,69.38,178900.0,51.4067,51.5255,51.3844,51.5106,178900.0
2008-07-24 12:00:00,69.4,69.44,69.28,69.28,87100.0,51.5255,51.5552,51.4364,51.4364,87100.0
2008-07-24 12:30:00,69.28,69.41,69.19,69.34,219300.0,51.4364,51.5329,51.3696,51.4809,219300.0
2008-07-24 13:00:00,69.33,69.4,69.2,69.31,153400.0,51.4735,51.5255,51.377,51.4586,153400.0
2008-07-24 13:30:00,69.31,69.34,69.18,69.23,97900.0,51.4586,51.4809,51.3621,51.3993,97900.0
2008-07-24 14:00:00,69.2,69.24,68.96,69.05,210500.0,51.377,51.4067,51.1988,51.2656,210500.0
2008-07-24 14:30:00,69.04,69.06,68.85,68.98,167600.0,51.2582,51.273,51.1171,51.2136,167600.0
2008-07-24 15:00:00,68.99,69.14,68.73,68.75,167700.0,51.2211,51.3324,51.028,51.0429,167700.0
2008-07-24 15:30:00,68.75,68.8,68.47,68.6,298100.0,51.0429,51.08,50.835,50.9315,298100.0
2008-07-25 09:30:00,68.91,68.98,68.53,68.91,162500.0,51.1617,51.2136,50.8795,51.1617,162500.0
2008-07-25 10:00:00,68.92,69.12,68.74,68.74,175900.0,51.1691,51.3176,51.0355,51.0355,175900.0
2008-07-25 10:30:00,68.72,69.11,68.69,69.11,87700.0,51.0206,51.3102,50.9983,51.3102,87700.0
2008-07-25 11:00:00,69.11,69.11,68.84,68.9,63300.0,51.3102,51.3102,51.1097,51.1542,63300.0
2008-07-25 11:30:00,68.9,69.06,68.88,68.91,85500.0,51.1542,51.273,51.1394,51.1617,85500.0
2008-07-25 12:00:00,68.89,68.96,68.78,68.87,82000.0,51.1468,51.1988,51.0652,51.132,82000.0
2008-07-25 12:30:00,68.87,68.97,68.79,68.93,81300.0,51.132,51.2062,51.0726,51.1765,81300.0
2008-07-25 13:00:00,68.94,69.02,68.67,68.71,135200.0,51.1839,51.2433,50.9835,51.0132,135200.0
2008-07-25 13:30:00,68.71,68.77,68.54,68.7,86800.0,51.0132,51.0577,50.887,51.0058,86800.0
2008-07-25 14:00:00,68.7,68.89,68.69,68.73,121700.0,51.0058,51.1468,50.9983,51.028,121700.0
2008-07-25 14:30:00,68.72,68.93,68.7,68.89,97800.0,51.0206,51.1765,51.0058,51.1468,97800.0
2008-07-25 15:00:00,68.89,68.91,68.65,68.69,123000.0,51.1468,51.1617,50.9686,50.9983,123000.0
2008-07-25 15:30:00,68.67,68.94,68.6,68.84,63000.0,50.9835,51.1839,50.9315,51.1097,63000.0
2008-07-28 09:30:00,68.76,69.0,68.6,68.8,82900.0,51.0503,51.2285,50.9315,51.08,82900.0
2008-07-28 10:00:00,68.83,69.01,68.76,68.85,85100.0,51.1023,51.2359,51.0503,51.1171,85100.0
2008-07-28 10:30:00,68.85,68.88,68.69,68.73,73600.0,51.1171,51.1394,50.9983,51.028,73600.0
2008-07-28 11:00:00,68.74,68.74,68.49,68.56,89700.0,51.0355,51.0355,50.8498,50.9018,89700.0
2008-07-28 11:30:00,68.53,68.57,68.35,68.45,46500.0,50.8795,50.9092,50.7459,50.8201,46500.0
2008-07-28 12:00:00,68.44,68.52,68.39,68.42,46600.0,50.8127,50.8721,50.7756,50.7979,46600.0
2008-07-28 12:30:00,68.44,68.5,68.08,68.14,68600.0,50.8127,50.8573,50.5454,50.59,68600.0
2008-07-28 13:00:00,68.13,68.19,68.06,68.14,37200.0,50.5826,50.6271,50.5306,50.59,37200.0
2008-07-28 13:30:00,68.13,68.19,68.01,68.09,34800.0,50.5826,50.6271,50.4935,50.5529,34800.0
2008-07-28 14:00:00,68.11,68.15,67.92,67.98,101200.0,50.5677,50.5974,50.4267,50.4712,101200.0
2008-07-28 14:30:00,67.95,68.22,67.86,67.89,159000.0,50.4489,50.6494,50.3821,50.4044,159000.0
2008-07-28 15:00:00,67.89,68.08,67.88,68.0,98700.0,50.4044,50.5454,50.397,50.486,98700.0
2008-07-28 15:30:00,67.98,68.01,67.63,67.67,107000.0,50.4712,50.4935,50.2113,50.241,107000.0
2008-07-29 09:30:00,67.97,68.2,67.86,68.18,131600.0,50.4638,50.6345,50.3821,50.6197,131600.0
2008-07-29 10:00:00,68.19,68.46,68.19,68.36,126100.0,50.6271,50.8276,50.6271,50.7533,126100.0
2008-07-29 10:30:00,68.36,68.53,68.36,68.42,102800.0,50.7533,50.8795,50.7533,50.7979,102800.0
2008-07-29 11:00:00,68.42,68.47,68.27,68.41,70900.0,50.7979,50.835,50.6865,50.7904,70900.0
2008-07-29 11:30:00,68.44,68.65,68.38,68.57,60500.0,50.8127,50.9686,50.7682,50.9092,60500.0
2008-07-29 12:00:00,68.58,68.67,68.54,68.64,65300.0,50.9167,50.9835,50.887,50.9612,65300.0
2008-07-29 12:30:00,68.66,68.68,68.49,68.63,78300.0,50.9761,50.9909,50.8498,50.9538,78300.0
2008-07-29 13:00:00,68.64,68.72,68.55,68.72,24500.0,50.9612,51.0206,50.8944,51.0206,24500.0
2008-07-29 13:30:00,68.74,68.87,68.71,68.85,38100.0,51.0355,51.132,51.0132,51.1171,38100.0
2008-07-29 14:00:00,68.85,68.86,68.64,68.78,84800.0,51.1171,51.1245,50.9612,51.0652,84800.0
2008-07-29 14:30:00,68.79,68.83,68.53,68.75,106000.0,51.0726,51.1023,50.8795,51.0429,106000.0
2008-07-29 15:00:00,68.73,69.03,68.7,69.01,73100.0,51.028,51.2508,51.0058,51.2359,73100.0
2008-07-29 15:30:00,68.98,69.21,68.92,69.21,125600.0,51.2136,51.3844,51.1691,51.3844,125600.0
2008-07-29 16:00:00,69.18,69.21,68.56,68.56,800.0,51.3621,51.3844,50.9018,50.9018,800.0
2008-07-30 09:30:00,69.64,69.91,69.54,69.71,78600.0,51.7037,51.9041,51.6294,51.7556,78600.0
2008-07-30 10:00:00,69.74,70.1,69.21,70.04,105600.0,51.7779,52.0452,51.3844,52.0006,105600.0
2008-07-30 10:30:00,70.04,70.13,69.77,69.84,148500.0,52.0006,52.0674,51.8002,51.8521,148500.0
2008-07-30 11:00:00,69.82,70.02,69.77,69.91,127700.0,51.8373,51.9858,51.8002,51.9041,127700.0
2008-07-30 11:30:00,69.91,69.92,69.74,69.85,69500.0,51.9041,51.9115,51.7779,51.8596,69500.0
2008-07-30 12:00:00,69.83,69.85,69.65,69.72,70800.0,51.8447,51.8596,51.7111,51.763,70800.0
2008-07-30 12:30:00,69.72,69.72,69.33,69.48,74200.0,51.763,51.763,51.4735,51.5849,74200.0
2008-07-30 13:00:00,69.48,69.61,69.31,69.56,85000.0,51.5849,51.6814,51.4586,51.6443,85000.0
2008-07-30 13:30:00,69.59,69.63,69.34,69.43,85000.0,51.6665,51.6962,51.4809,51.5477,85000.0
2008-07-30 14:00:00,69.44,69.69,69.37,69.67,161500.0,51.5552,51.7408,51.5032,51.7259,161500.0
2008-07-30 14:30:00,69.64,69.81,69.62,69.79,96400.0,51.7037,51.8299,51.6888,51.815,96400.0
2008-07-30 15:00:00,69.83,70.07,69.6,70.06,93600.0,51.8447,52.0229,51.674,52.0155,93600.0
2008-07-30 15:30:00,70.07,70.34,70.06,70.3,2086700.0,52.0229,52.2234,52.0155,52.1937,2086700.0
2008-07-30 16:00:00,70.3,70.33,70.03,70.03,1400.0,52.1937,52.2159,51.9932,51.9932,1400.0
2008-07-31 09:30:00,69.83,70.24,69.77,70.12,102600.0,51.8447,52.1491,51.8002,52.06,102600.0
2008-07-31 10:00:00,70.11,70.38,69.99,70.34,146000.0,52.0526,52.2531,51.9635,52.2234,146000.0
2008-07-31 10:30:00,70.31,70.39,70.19,70.37,98800.0,52.2011,52.2605,52.112,52.2456,98800.0
2008-07-31 11:00:00,70.38,70.39,70.03,70.03,68600.0,52.2531,52.2605,51.9932,51.9932,68600.0
2008-07-31 11:30:00,70.02,70.3,69.87,69.97,106400.0,51.9858,52.1937,51.8744,51.9487,106400.0
2008-07-31 12:00:00,69.96,70.0,69.63,69.73,2083100.0,51.9412,51.9709,51.6962,51.7705,2083100.0
2008-07-31 12:30:00,69.73,69.92,69.71,69.83,93900.0,51.7705,51.9115,51.7556,51.8447,93900.0
2008-07-31 13:00:00,69.82,70.16,69.82,69.99,3312200.0,51.8373,52.0897,51.8373,51.9635,3312200.0
2008-07-31 13:30:00,69.99,70.09,69.88,69.89,152900.0,51.9635,52.0378,51.8818,51.8893,152900.0
2008-07-31 14:00:00,69.89,70.11,69.87,69.92,153200.0,51.8893,52.0526,51.8744,51.9115,153200.0
2008-07-31 14:30:00,69.94,70.26,69.94,70.11,114800.0,51.9264,52.164,51.9264,52.0526,114800.0
2008-07-31 15:00:00,70.12,70.2,69.9,69.91,118300.0,52.06,52.1194,51.8967,51.9041,118300.0
2008-07-31 15:30:00,69.92,69.93,69.4,69.47,210600.0,51.9115,51.919,51.5255,51.5774,210600.0
2008-08-01 09:30:00,69.54,69.73,68.95,69.12,73700.0,51.6294,51.7705,51.1914,51.3176,73700.0
2008-08-01 10:00:00,69.12,69.22,68.76,68.89,149800.0,51.3176,51.3918,51.0503,51.1468,149800.0
2008-08-01 10:30:00,68.93,69.47,68.93,69.15,108000.0,51.1765,51.5774,51.1765,51.3399,108000.0
2008-08-01 11:00:00,69.17,69.21,68.98,69.07,71300.0,51.3547,51.3844,51.2136,51.2805,71300.0
2008-08-01 11:30:00,69.08,69.31,69.07,69.22,91700.0,51.2879,51.4586,51.2805,51.3918,91700.0
2008-08-01 12:00:00,69.24,69.24,69.01,69.07,109600.0,51.4067,51.4067,51.2359,51.2805,109600.0
2008-08-01 12:30:00,69.07,69.1,68.82,68.85,103000.0,51.2805,51.3027,51.0949,51.1171,103000.0
2008-08-01 13:00:00,68.85,69.22,68.84,69.18,60000.0,51.1171,51.3918,51.1097,51.3621,60000.0
2008-08-01 13:30:00,69.19,69.28,69.08,69.16,87300.0,51.3696,51.4364,51.2879,51.3473,87300.0
2008-08-01 14:00:00,69.17,69.2,68.91,69.04,119500.0,51.3547,51.377,51.1617,51.2582,119500.0
2008-08-01 14:30:00,69.05,69.19,68.91,69.15,112800.0,51.2656,51.3696,51.1617,51.3399,112800.0
2008-08-01 15:00:00,69.16,69.24,68.96,69.16,165500.0,51.3473,51.4067,51.1988,51.3473,165500.0
2008-08-01 15:30:00,69.14,69.37,69.06,69.09,110700.0,51.3324,51.5032,51.273,51.2953,110700.0
2008-08-04 09:30:00,69.03,69.11,68.59,68.69,46800.0,51.2508,51.3102,50.9241,50.9983,46800.0
2008-08-04 10:00:00,68.69,68.74,68.5,68.62,80500.0,50.9983,51.0355,50.8573,50.9464,80500.0
2008-08-04 10:30:00,68.62,68.64,68.36,68.45,55700.0,50.9464,50.9612,50.7533,50.8201,55700.0
2008-08-04 11:00:00,68.41,68.45,68.31,68.36,54500.0,50.7904,50.8201,50.7162,50.7533,54500.0
2008-08-04 11:30:00,68.36,69.14,68.31,68.66,131100.0,50.7533,51.3324,50.7162,50.9761,131100.0
2008-08-04 12:00:00,68.7,68.79,68.57,68.7,57100.0,51.0058,51.0726,50.9092,51.0058,57100.0
2008-08-04 12:30:00,68.71,68.78,68.52,68.52,50800.0,51.0132,51.0652,50.8721,50.8721,50800.0
2008-08-04 13:00:00,68.53,68.6,68.46,68.5,87100.0,50.8795,50.9315,50.8276,50.8573,87100.0
2008-08-04 13:30:00,68.5,68.62,68.48,68.57,133400.0,50.8573,50.9464,50.8424,50.9092,133400.0
2008-08-04 14:00:00,68.57,68.79,68.53,68.76,112300.0,50.9092,51.0726,50.8795,51.0503,112300.0
2008-08-04 14:30:00,68.8,68.94,68.76,68.84,59300.0,51.08,51.1839,51.0503,51.1097,59300.0
2008-08-04 15:00:00,68.84,68.88,68.46,68.46,282000.0,51.1097,51.1394,50.8276,50.8276,282000.0
2008-08-04 15:30:00,68.45,68.54,68.25,68.36,274300.0,50.8201,50.887,50.6717,50.7533,274300.0
2008-08-05 09:30:00,68.96,69.12,68.36,69.12,105700.0,51.1988,51.3176,50.7533,51.3176,105700.0
2008-08-05 10:00:00,69.11,69.29,69.1,69.18,168400.0,51.3102,51.4438,51.3027,51.3621,168400.0
2008-08-05 10:30:00,69.21,69.31,69.18,69.31,324300.0,51.3844,51.4586,51.3621,51.4586,324300.0
2008-08-05 11:00:00,69.33,69.39,69.29,69.35,74300.0,51.4735,51.518,51.4438,51.4883,74300.0
2008-08-05 11:30:00,69.36,69.52,69.31,69.52,1074100.0,51.4958,51.6146,51.4586,51.6146,1074100.0
2008-08-05 12:00:00,69.51,69.58,69.39,69.51,190400.0,51.6071,51.6591,51.518,51.6071,190400.0
2008-08-05 12:30:00,69.51,69.52,69.45,69.51,100200.0,51.6071,51.6146,51.5626,51.6071,100200.0
2008-08-05 13:00:00,69.51,69.53,69.47,69.52,63700.0,51.6071,51.622,51.5774,51.6146,63700.0
2008-08-05 13:30:00,69.52,69.63,69.51,69.53,77900.0,51.6146,51.6962,51.6071,51.622,77900.0
2008-08-05 14:00:00,69.52,69.85,69.34,69.58,2440200.0,51.6146,51.8596,51.4809,51.6591,2440200.0
2008-08-05 14:30:00,69.64,69.88,69.54,69.76,137400.0,51.7037,51.8818,51.6294,51.7927,137400.0
2008-08-05 15:00:00,69.76,69.86,69.72,69.77,1406500.0,51.7927,51.867,51.763,51.8002,1406500.0
2008-08-05 15:30:00,69.79,70.18,69.75,70.18,430300.0,51.815,52.1046,51.7853,52.1046,430300.0
2008-08-05 16:00:00,70.18,70.25,69.6,69.6,2400.0,52.1046,52.1565,51.674,51.674,2400.0
2008-08-06 09:30:00,69.87,70.07,69.81,69.97,114800.0,51.8744,52.0229,51.8299,51.9487,114800.0
2008-08-06 10:00:00,69.99,70.03,69.89,69.95,81400.0,51.9635,51.9932,51.8893,51.9338,81400.0
2008-08-06 10:30:00,69.95,70.0,69.77,69.85,157000.0,51.9338,51.9709,51.8002,51.8596,157000.0
2008-08-06 11:00:00,69.85,70.18,69.78,70.09,94500.0,51.8596,52.1046,51.8076,52.0378,94500.0
2008-08-06 11:30:00,70.08,70.16,70.03,70.12,69400.0,52.0303,52.0897,51.9932,52.06,69400.0
2008-08-06 12:00:00,70.09,70.23,70.08,70.22,105300.0,52.0378,52.1417,52.0303,52.1343,105300.0
2008-08-06 12:30:00,70.22,70.33,70.15,70.19,90100.0,52.1343,52.2159,52.0823,52.112,90100.0
2008-08-06 13:00:00,70.17,70.29,70.1,70.24,38200.0,52.0971,52.1862,52.0452,52.1491,38200.0
2008-08-06 13:30:00,70.25,70.31,70.13,70.18,66700.0,52.1565,52.2011,52.0674,52.1046,66700.0
2008-08-06 14:00:00,70.22,70.43,70.17,70.37,58300.0,52.1343,52.2902,52.0971,52.2456,58300.0
2008-08-06 14:30:00,70.38,70.76,70.37,70.62,1220300.0,52.2531,52.5352,52.2456,52.4312,1220300.0
2008-08-06 15:00:00,70.61,70.66,70.52,70.53,90500.0,52.4238,52.4609,52.357,52.3644,90500.0
2008-08-06 15:30:00,70.52,70.59,70.42,70.55,120400.0,52.357,52.409,52.2828,52.3793,120400.0
2008-08-06 16:00:00,70.65,70.65,70.55,70.55,35500.0,52.4535,52.4535,52.3793,52.3793,35500.0
2008-08-07 09:30:00,69.99,70.65,69.65,69.93,71200.0,51.9635,52.4535,51.7111,51.919,71200.0
2008-08-07 10:00:00,69.93,70.21,69.93,70.07,75700.0,51.919,52.1268,51.919,52.0229,75700.0
2008-08-07 10:30:00,70.07,70.16,69.95,70.12,69900.0,52.0229,52.0897,51.9338,52.06,69900.0
2008-08-07 11:00:00,70.12,70.16,69.92,70.0,63500.0,52.06,52.0897,51.9115,51.9709,63500.0
2008-08-07 11:30:00,70.01,70.07,69.93,69.95,55200.0,51.9784,52.0229,51.919,51.9338,55200.0
2008-08-07 12:00:00,69.92,70.04,69.87,70.02,33900.0,51.9115,52.0006,51.8744,51.9858,33900.0
2008-08-07 12:30:00,70.01,70.24,69.97,70.16,65900.0,51.9784,52.1491,51.9487,52.0897,65900.0
2008-08-07 13:00:00,70.16,70.17,70.03,70.09,41700.0,52.0897,52.0971,51.9932,52.0378,41700.0
2008-08-07 13:30:00,70.12,70.19,69.98,69.98,49100.0,52.06,52.112,51.9561,51.9561,49100.0
2008-08-07 14:00:00,69.98,70.02,69.89,69.94,62300.0,51.9561,51.9858,51.8893,51.9264,62300.0
2008-08-07 14:30:00,69.95,70.05,69.7,69.7,73500.0,51.9338,52.0081,51.7482,51.7482,73500.0
2008-08-07 15:00:00,69.7,69.77,69.47,69.58,3871800.0,51.7482,51.8002,51.5774,51.6591,3871800.0
2008-08-07 15:30:00,69.57,69.57,69.17,69.38,264200.0,51.6517,51.6517,51.3547,51.5106,264200.0
2008-08-08 09:30:00,69.28,69.65,69.08,69.61,146500.0,51.4364,51.7111,51.2879,51.6814,146500.0
2008-08-08 10:00:00,69.61,70.41,69.56,70.33,1872900.0,51.6814,52.2753,51.6443,52.2159,1872900.0
2008-08-08 10:30:00,70.32,70.33,70.17,70.25,121100.0,52.2085,52.2159,52.0971,52.1565,121100.0
2008-08-08 11:00:00,70.26,70.29,70.15,70.2,81600.0,52.164,52.1862,52.0823,52.1194,81600.0
2008-08-08 11:30:00,70.2,70.34,70.18,70.27,92900.0,52.1194,52.2234,52.1046,52.1714,92900.0
2008-08-08 12:00:00,70.26,70.53,70.24,70.51,110000.0,52.164,52.3644,52.1491,52.3496,110000.0
2008-08-08 12:30:00,70.48,70.53,70.42,70.47,61800.0,52.3273,52.3644,52.2828,52.3199,61800.0
2008-08-08 13:00:00,70.46,70.65,70.43,70.63,55300.0,52.3125,52.4535,52.2902,52.4387,55300.0
2008-08-08 13:30:00,70.64,70.82,70.61,70.69,56500.0,52.4461,52.5797,52.4238,52.4832,56500.0
2008-08-08 14:00:00,70.67,70.84,70.66,70.82,58700.0,52.4684,52.5946,52.4609,52.5797,58700.0
2008-08-08 14:30:00,70.85,70.91,70.77,70.8,69600.0,52.602,52.6466,52.5426,52.5649,69600.0
2008-08-08 15:00:00,70.8,70.89,70.7,70.78,155500.0,52.5649,52.6317,52.4906,52.55,155500.0
2008-08-08 15:30:00,70.77,70.96,70.76,70.84,249600.0,52.5426,52.6837,52.5352,52.5946,249600.0
2008-08-11 09:30:00,70.81,70.96,70.63,70.92,70000.0,52.5723,52.6837,52.4387,52.654,70000.0
2008-08-11 10:00:00,70.92,71.01,70.86,70.93,51600.0,52.654,52.7208,52.6094,52.6614,51600.0
2008-08-11 10:30:00,70.93,71.01,70.86,70.97,46400.0,52.6614,52.7208,52.6094,52.6911,46400.0
2008-08-11 11:00:00,70.97,71.21,70.96,71.18,69000.0,52.6911,52.8693,52.6837,52.847,69000.0
2008-08-11 11:30:00,71.19,71.4,71.16,71.38,83200.0,52.8544,53.0104,52.8322,52.9955,83200.0
2008-08-11 12:00:00,71.37,71.63,71.37,71.61,70200.0,52.9881,53.1811,52.9881,53.1663,70200.0
2008-08-11 12:30:00,71.61,71.66,71.53,71.54,63200.0,53.1663,53.2034,53.1069,53.1143,63200.0
2008-08-11 13:00:00,71.54,71.68,71.49,71.68,67400.0,53.1143,53.2182,53.0772,53.2182,67400.0
2008-08-11 13:30:00,71.69,71.8,71.6,71.61,84400.0,53.2257,53.3073,53.1588,53.1663,84400.0
2008-08-11 14:00:00,71.61,71.63,71.36,71.41,78900.0,53.1663,53.1811,52.9807,53.0178,78900.0
2008-08-11 14:30:00,71.41,71.45,71.14,71.23,98500.0,53.0178,53.0475,52.8173,52.8841,98500.0
2008-08-11 15:00:00,71.25,71.46,71.14,71.15,130000.0,52.899,53.0549,52.8173,52.8247,130000.0
2008-08-11 15:30:00,71.16,71.36,71.0,71.35,188400.0,52.8322,52.9807,52.7134,52.9732,188400.0
2008-08-12 09:30:00,71.24,71.24,70.96,71.09,95300.0,52.8916,52.8916,52.6837,52.7802,95300.0
2008-08-12 10:00:00,71.08,71.21,70.92,70.92,89900.0,52.7728,52.8693,52.654,52.654,89900.0
2008-08-12 10:30:00,70.91,71.0,70.84,70.95,60800.0,52.6466,52.7134,52.5946,52.6763,60800.0
2008-08-12 11:00:00,70.96,71.2,70.9,71.19,94700.0,52.6837,52.8619,52.6391,52.8544,94700.0
2008-08-12 11:30:00,71.19,71.21,71.04,71.05,69500.0,52.8544,52.8693,52.7431,52.7505,69500.0
2008-08-12 12:00:00,71.03,71.08,71.0,71.06,49900.0,52.7356,52.7728,52.7134,52.7579,49900.0
2008-08-12 12:30:00,71.06,71.09,70.95,71.07,63900.0,52.7579,52.7802,52.6763,52.7653,63900.0
2008-08-12 13:00:00,71.08,71.12,70.92,70.94,127000.0,52.7728,52.8025,52.654,52.6688,127000.0
2008-08-12 13:30:00,70.93,71.01,70.83,70.9,77400.0,52.6614,52.7208,52.5872,52.6391,77400.0
2008-08-12 14:00:00,70.91,71.06,70.83,71.03,77500.0,52.6466,52.7579,52.5872,52.7356,77500.0
2008-08-12 14:30:00,71.01,71.01,70.78,70.78,57100.0,52.7208,52.7208,52.55,52.55,57100.0
2008-08-12 15:00:00,70.78,70.8,70.5,70.59,184900.0,52.55,52.5649,52.3422,52.409,184900.0
2008-08-12 15:30:00,70.6,70.62,70.34,70.59,105700.0,52.4164,52.4312,52.2234,52.409,105700.0
2008-08-12 16:00:00,70.59,70.75,70.59,70.75,2200.0,52.409,52.5278,52.409,52.5278,2200.0
2008-08-13 09:30:00,70.42,70.45,70.09,70.22,65800.0,52.2828,52.305,52.0378,52.1343,65800.0
2008-08-13 10:00:00,70.21,70.59,70.11,70.15,94000.0,52.1268,52.409,52.0526,52.0823,94000.0
2008-08-13 10:30:00,70.14,70.2,70.02,70.2,133100.0,52.0749,52.1194,51.9858,52.1194,133100.0
2008-08-13 11:00:00,70.2,70.2,69.92,70.05,81400.0,52.1194,52.1194,51.9115,52.0081,81400.0
2008-08-13 11:30:00,70.04,70.06,69.88,69.95,70200.0,52.0006,52.0155,51.8818,51.9338,70200.0
2008-08-13 12:00:00,69.93,70.04,69.85,70.0,52200.0,51.919,52.0006,51.8596,51.9709,52200.0
2008-08-13 12:30:00,69.99,70.15,69.97,70.12,50800.0,51.9635,52.0823,51.9487,52.06,50800.0
2008-08-13 13:00:00,70.13,70.26,70.03,70.22,79500.0,52.0674,52.164,51.9932,52.1343,79500.0
2008-08-13 13:30:00,70.21,70.58,70.21,70.54,72500.0,52.1268,52.4015,52.1268,52.3719,72500.0
2008-08-13 14:00:00,70.52,70.61,70.4,70.41,50300.0,52.357,52.4238,52.2679,52.2753,50300.0
2008-08-13 14:30:00,70.36,70.86,70.34,70.81,67400.0,52.2382,52.6094,52.2234,52.5723,67400.0
2008-08-13 15:00:00,70.81,70.88,70.53,70.63,118400.0,52.5723,52.6243,52.3644,52.4387,118400.0
2008-08-13 15:30:00,70.61,70.63,70.23,70.47,104000.0,52.4238,52.4387,52.1417,52.3199,104000.0
2008-08-13 16:00:00,70.47,70.52,70.46,70.5,1800.0,52.3199,52.357,52.3125,52.3422,1800.0
2008-08-14 09:30:00,70.02,70.33,69.92,70.33,101600.0,51.9858,52.2159,51.9115,52.2159,101600.0
2008-08-14 10:00:00,70.32,70.56,70.26,70.54,289600.0,52.2085,52.3867,52.164,52.3719,289600.0
2008-08-14 10:30:00,70.58,70.89,70.53,70.8,99600.0,52.4015,52.6317,52.3644,52.5649,99600.0
2008-08-14 11:00:00,70.81,71.02,70.74,70.9,80500.0,52.5723,52.7282,52.5203,52.6391,80500.0
2008-08-14 11:30:00,70.9,70.95,70.8,70.91,98000.0,52.6391,52.6763,52.5649,52.6466,98000.0
2008-08-14 12:00:00,70.92,71.0,70.85,70.87,486500.0,52.654,52.7134,52.602,52.6169,486500.0
2008-08-14 12:30:00,70.86,71.23,70.85,71.1,105200.0,52.6094,52.8841,52.602,52.7876,105200.0
2008-08-14 13:00:00,71.1,71.13,70.99,70.99,45700.0,52.7876,52.8099,52.7059,52.7059,45700.0
2008-08-14 13:30:00,70.98,70.99,70.84,70.97,111800.0,52.6985,52.7059,52.5946,52.6911,111800.0
2008-08-14 14:00:00,70.98,71.09,70.92,70.99,79200.0,52.6985,52.7802,52.654,52.7059,79200.0
2008-08-14 14:30:00,70.97,70.98,70.71,70.79,74600.0,52.6911,52.6985,52.4981,52.5575,74600.0
2008-08-14 15:00:00,70.79,70.86,70.67,70.71,159400.0,52.5575,52.6094,52.4684,52.4981,159400.0
2008-08-14 15:30:00,70.72,70.92,70.71,70.88,155900.0,52.5055,52.654,52.4981,52.6243,155900.0
2008-08-15 09:30:00,71.12,71.38,71.07,71.18,98300.0,52.8025,52.9955,52.7653,52.847,98300.0
2008-08-15 10:00:00,71.17,71.17,70.73,70.94,112200.0,52.8396,52.8396,52.5129,52.6688,112200.0
2008-08-15 10:30:00,70.93,71.25,70.93,71.25,96000.0,52.6614,52.899,52.6614,52.899,96000.0
2008-08-15 11:00:00,71.23,71.26,71.07,71.17,64900.0,52.8841,52.9064,52.7653,52.8396,64900.0
2008-08-15 11:30:00,71.2,71.28,70.99,71.04,99600.0,52.8619,52.9213,52.7059,52.7431,99600.0
2008-08-15 12:00:00,71.01,71.08,70.9,70.97,55300.0,52.7208,52.7728,52.6391,52.6911,55300.0
2008-08-15 12:30:00,70.97,71.15,70.97,71.08,46900.0,52.6911,52.8247,52.6911,52.7728,46900.0
2008-08-15 13:00:00,71.08,71.13,71.02,71.04,57900.0,52.7728,52.8099,52.7282,52.7431,57900.0
2008-08-15 13:30:00,71.06,71.1,71.0,71.03,26900.0,52.7579,52.7876,52.7134,52.7356,26900.0
2008-08-15 14:00:00,71.02,71.03,70.91,70.95,125200.0,52.7282,52.7356,52.6466,52.6763,125200.0
2008-08-15 14:30:00,70.94,71.04,70.92,71.02,90800.0,52.6688,52.7431,52.654,52.7282,90800.0
2008-08-15 15:00:00,71.01,71.17,71.01,71.14,86100.0,52.7208,52.8396,52.7208,52.8173,86100.0
2008-08-15 15:30:00,71.13,71.19,71.06,71.14,115500.0,52.8099,52.8544,52.7579,52.8173,115500.0
2008-08-18 09:30:00,71.42,71.42,70.82,70.93,51000.0,53.0252,53.0252,52.5797,52.6614,51000.0
2008-08-18 10:00:00,70.91,70.93,70.75,70.87,98700.0,52.6466,52.6614,52.5278,52.6169,98700.0
2008-08-18 10:30:00,70.88,70.99,70.82,70.97,76700.0,52.6243,52.7059,52.5797,52.6911,76700.0
2008-08-18 11:00:00,70.96,71.01,70.86,70.91,52900.0,52.6837,52.7208,52.6094,52.6466,52900.0
2008-08-18 11:30:00,70.92,70.94,70.63,70.63,38700.0,52.654,52.6688,52.4387,52.4387,38700.0
2008-08-18 12:00:00,70.63,70.63,70.49,70.59,45200.0,52.4387,52.4387,52.3347,52.409,45200.0
2008-08-18 12:30:00,70.6,70.61,70.28,70.3,47000.0,52.4164,52.4238,52.1788,52.1937,47000.0
2008-08-18 13:00:00,70.33,70.42,70.28,70.38,45000.0,52.2159,52.2828,52.1788,52.2531,45000.0
2008-08-18 13:30:00,70.38,70.42,70.15,70.15,50400.0,52.2531,52.2828,52.0823,52.0823,50400.0
2008-08-18 14:00:00,70.11,70.15,69.99,70.05,56800.0,52.0526,52.0823,51.9635,52.0081,56800.0
2008-08-18 14:30:00,70.04,70.1,69.94,70.09,46700.0,52.0006,52.0452,51.9264,52.0378,46700.0
2008-08-18 15:00:00,70.08,70.17,69.88,70.08,87800.0,52.0303,52.0971,51.8818,52.0303,87800.0
2008-08-18 15:30:00,70.07,70.18,69.86,70.16,141600.0,52.0229,52.1046,51.867,52.0897,141600.0
2008-08-19 09:30:00,69.72,70.16,69.48,69.62,58300.0,51.763,52.0897,51.5849,51.6888,58300.0
2008-08-19 10:00:00,69.62,69.65,69.38,69.41,80300.0,51.6888,51.7111,51.5106,51.5329,80300.0
2008-08-19 10:30:00,69.42,69.64,69.39,69.48,104900.0,51.5403,51.7037,51.518,51.5849,104900.0
2008-08-19 11:00:00,69.48,69.5,69.35,69.47,59700.0,51.5849,51.5997,51.4883,51.5774,59700.0
2008-08-19 11:30:00,69.44,69.49,69.28,69.31,61700.0,51.5552,51.5923,51.4364,51.4586,61700.0
2008-08-19 12:00:00,69.29,69.48,69.28,69.45,100300.0,51.4438,51.5849,51.4364,51.5626,100300.0
2008-08-19 12:30:00,69.46,69.57,69.4,69.51,43600.0,51.57,51.6517,51.5255,51.6071,43600.0
2008-08-19 13:00:00,69.52,69.64,69.46,69.56,40800.0,51.6146,51.7037,51.57,51.6443,40800.0
2008-08-19 13:30:00,69.56,69.69,69.47,69.49,48800.0,51.6443,51.7408,51.5774,51.5923,48800.0
2008-08-19 14:00:00,69.47,69.54,69.36,69.37,66900.0,51.5774,51.6294,51.4958,51.5032,66900.0
2008-08-19 14:30:00,69.36,69.49,69.29,69.46,48500.0,51.4958,51.5923,51.4438,51.57,48500.0
2008-08-19 15:00:00,69.43,69.54,69.24,69.44,96800.0,51.5477,51.6294,51.4067,51.5552,96800.0
2008-08-19 15:30:00,69.42,69.51,69.3,69.51,86800.0,51.5403,51.6071,51.4512,51.6071,86800.0
2008-08-19 16:00:00,69.51,69.51,69.51,69.51,100.0,51.6071,51.6071,51.6071,51.6071,100.0
2008-08-20 09:30:00,69.73,69.73,69.18,69.33,88600.0,51.7705,51.7705,51.3621,51.4735,88600.0
2008-08-20 10:00:00,69.31,69.65,69.18,69.47,100500.0,51.4586,51.7111,51.3621,51.5774,100500.0
2008-08-20 10:30:00,69.49,69.96,69.47,69.95,92100.0,51.5923,51.9412,51.5774,51.9338,92100.0
2008-08-20 11:00:00,69.96,70.0,69.81,69.86,111100.0,51.9412,51.9709,51.8299,51.867,111100.0
2008-08-20 11:30:00,69.86,69.86,69.58,69.7,76800.0,51.867,51.867,51.6591,51.7482,76800.0
2008-08-20 12:00:00,69.7,69.74,69.45,69.54,76000.0,51.7482,51.7779,51.5626,51.6294,76000.0
2008-08-20 12:30:00,69.54,69.6,69.39,69.49,58100.0,51.6294,51.674,51.518,51.5923,58100.0
2008-08-20 13:00:00,69.48,69.65,69.48,69.59,89000.0,51.5849,51.7111,51.5849,51.6665,89000.0
2008-08-20 13:30:00,69.61,69.67,69.55,69.62,70200.0,51.6814,51.7259,51.6368,51.6888,70200.0
2008-08-20 14:00:00,69.61,69.61,69.31,69.39,98000.0,51.6814,51.6814,51.4586,51.518,98000.0
2008-08-20 14:30:00,69.38,69.63,69.33,69.62,102100.0,51.5106,51.6962,51.4735,51.6888,102100.0
2008-08-20 15:00:00,69.62,69.72,69.48,69.57,82800.0,51.6888,51.763,51.5849,51.6517,82800.0
2008-08-20 15:30:00,69.56,69.94,69.44,69.92,177600.0,51.6443,51.9264,51.5552,51.9115,177600.0
2008-08-20 16:00:00,69.93,69.99,69.91,69.91,11800.0,51.919,51.9635,51.9041,51.9041,11800.0
2008-08-21 09:30:00,69.45,69.72,69.39,69.7,71600.0,51.5626,51.763,51.518,51.7482,71600.0
2008-08-21 10:00:00,69.7,69.93,69.53,69.68,59000.0,51.7482,51.919,51.622,51.7334,59000.0
2008-08-21 10:30:00,69.71,69.71,69.43,69.56,80300.0,51.7556,51.7556,51.5477,51.6443,80300.0
2008-08-21 11:00:00,69.6,69.65,69.44,69.62,78700.0,51.674,51.7111,51.5552,51.6888,78700.0
2008-08-21 11:30:00,69.63,69.84,69.56,69.72,46000.0,51.6962,51.8521,51.6443,51.763,46000.0
2008-08-21 12:00:00,69.74,69.87,69.66,69.68,50000.0,51.7779,51.8744,51.7185,51.7334,50000.0
2008-08-21 12:30:00,69.68,69.74,69.64,69.72,27700.0,51.7334,51.7779,51.7037,51.763,27700.0
2008-08-21 13:00:00,69.72,69.95,69.72,69.83,41000.0,51.763,51.9338,51.763,51.8447,41000.0
2008-08-21 13:30:00,69.82,69.97,69.79,69.85,31700.0,51.8373,51.9487,51.815,51.8596,31700.0
2008-08-21 14:00:00,69.81,70.01,69.79,69.98,44000.0,51.8299,51.9784,51.815,51.9561,44000.0
2008-08-21 14:30:00,69.97,70.21,69.96,70.11,37400.0,51.9487,52.1268,51.9412,52.0526,37400.0
2008-08-21 15:00:00,70.13,70.26,70.07,70.12,86400.0,52.0674,52.164,52.0229,52.06,86400.0
2008-08-21 15:30:00,70.11,70.2,69.99,70.0,36100.0,52.0526,52.1194,51.9635,51.9709,36100.0
2008-08-22 09:30:00,70.41,70.65,70.0,70.57,58800.0,52.2753,52.4535,51.9709,52.3941,58800.0
2008-08-22 10:00:00,70.64,70.82,70.51,70.77,54300.0,52.4461,52.5797,52.3496,52.5426,54300.0
2008-08-22 10:30:00,70.78,70.87,70.67,70.68,46200.0,52.55,52.6169,52.4684,52.4758,46200.0
2008-08-22 11:00:00,70.67,70.71,70.59,70.59,35400.0,52.4684,52.4981,52.409,52.409,35400.0
2008-08-22 11:30:00,70.59,70.64,70.5,70.54,70800.0,52.409,52.4461,52.3422,52.3719,70800.0
2008-08-22 12:00:00,70.56,70.56,70.33,70.38,33200.0,52.3867,52.3867,52.2159,52.2531,33200.0
2008-08-22 12:30:00,70.39,70.52,70.35,70.5,34000.0,52.2605,52.357,52.2308,52.3422,34000.0
2008-08-22 13:00:00,70.51,70.7,70.49,70.66,22400.0,52.3496,52.4906,52.3347,52.4609,22400.0
2008-08-22 13:30:00,70.65,70.8,70.62,70.67,83500.0,52.4535,52.5649,52.4312,52.4684,83500.0
2008-08-22 14:00:00,70.64,70.71,70.51,70.64,36800.0,52.4461,52.4981,52.3496,52.4461,36800.0
2008-08-22 14:30:00,70.66,70.77,70.59,70.62,42600.0,52.4609,52.5426,52.409,52.4312,42600.0
2008-08-22 15:00:00,70.64,70.68,70.55,70.61,47500.0,52.4461,52.4758,52.3793,52.4238,47500.0
2008-08-22 15:30:00,70.64,70.81,70.64,70.79,38400.0,52.4461,52.5723,52.4461,52.5575,38400.0
2008-08-25 09:30:00,70.49,70.49,70.19,70.22,66100.0,52.3347,52.3347,52.112,52.1343,66100.0
2008-08-25 10:00:00,70.24,70.36,70.17,70.28,89600.0,52.1491,52.2382,52.0971,52.1788,89600.0
2008-08-25 10:30:00,70.28,70.28,69.96,70.0,39800.0,52.1788,52.1788,51.9412,51.9709,39800.0
2008-08-25 11:00:00,70.0,70.79,69.88,69.93,23500.0,51.9709,52.5575,51.8818,51.919,23500.0
2008-08-25 11:30:00,69.93,69.95,69.57,69.61,46800.0,51.919,51.9338,51.6517,51.6814,46800.0
2008-08-25 12:00:00,69.61,69.62,69.44,69.48,28800.0,51.6814,51.6888,51.5552,51.5849,28800.0
2008-08-25 12:30:00,69.48,69.54,69.39,69.49,52000.0,51.5849,51.6294,51.518,51.5923,52000.0
2008-08-25 13:00:00,69.48,69.64,69.48,69.58,96200.0,51.5849,51.7037,51.5849,51.6591,96200.0
2008-08-25 13:30:00,69.61,69.68,69.58,69.67,33100.0,51.6814,51.7334,51.6591,51.7259,33100.0
2008-08-25 14:00:00,69.6,69.62,69.51,69.57,39800.0,51.674,51.6888,51.6071,51.6517,39800.0
2008-08-25 14:30:00,69.58,69.71,69.48,69.51,48700.0,51.6591,51.7556,51.5849,51.6071,48700.0
2008-08-25 15:00:00,69.51,69.56,69.46,69.5,55800.0,51.6071,51.6443,51.57,51.5997,55800.0
2008-08-25 15:30:00,69.5,69.56,69.35,69.51,62900.0,51.5997,51.6443,51.4883,51.6071,62900.0
2008-08-26 09:30:00,69.43,69.64,69.31,69.57,42200.0,51.5477,51.7037,51.4586,51.6517,42200.0
2008-08-26 10:00:00,69.57,69.72,69.55,69.71,54200.0,51.6517,51.763,51.6368,51.7556,54200.0
2008-08-26 10:30:00,69.71,69.93,69.71,69.84,62000.0,51.7556,51.919,51.7556,51.8521,62000.0
2008-08-26 11:00:00,69.84,69.87,69.51,69.7,28800.0,51.8521,51.8744,51.6071,51.7482,28800.0
2008-08-26 11:30:00,69.7,69.7,69.51,69.64,20600.0,51.7482,51.7482,51.6071,51.7037,20600.0
2008-08-26 12:00:00,69.61,69.72,69.57,69.57,32300.0,51.6814,51.763,51.6517,51.6517,32300.0
2008-08-26 12:30:00,69.58,69.71,69.57,69.6,30000.0,51.6591,51.7556,51.6517,51.674,30000.0
2008-08-26 13:00:00,69.57,69.59,69.51,69.51,16200.0,51.6517,51.6665,51.6071,51.6071,16200.0
2008-08-26 13:30:00,69.49,69.54,69.42,69.47,74000.0,51.5923,51.6294,51.5403,51.5774,74000.0
2008-08-26 14:00:00,69.44,69.55,69.3,69.33,37900.0,51.5552,51.6368,51.4512,51.4735,37900.0
2008-08-26 14:30:00,69.32,69.38,69.25,69.3,55000.0,51.4661,51.5106,51.4141,51.4512,55000.0
2008-08-26 15:00:00,69.33,69.53,69.27,69.48,96600.0,51.4735,51.622,51.4289,51.5849,96600.0
2008-08-26 15:30:00,69.51,69.7,69.51,69.7,155000.0,51.6071,51.7482,51.6071,51.7482,155000.0
2008-08-26 16:00:00,69.67,69.7,69.67,69.7,10400.0,51.7259,51.7482,51.7259,51.7482,10400.0
2008-08-27 09:30:00,69.85,69.91,69.67,69.73,59300.0,51.8596,51.9041,51.7259,51.7705,59300.0
2008-08-27 10:00:00,69.73,70.07,69.7,70.03,36200.0,51.7705,52.0229,51.7482,51.9932,36200.0
2008-08-27 10:30:00,70.06,70.18,70.01,70.08,56400.0,52.0155,52.1046,51.9784,52.0303,56400.0
2008-08-27 11:00:00,70.05,70.08,69.94,69.94,34200.0,52.0081,52.0303,51.9264,51.9264,34200.0
2008-08-27 11:30:00,69.92,69.97,69.85,69.95,27100.0,51.9115,51.9487,51.8596,51.9338,27100.0
2008-08-27 12:00:00,69.97,70.3,69.92,70.29,29100.0,51.9487,52.1937,51.9115,52.1862,29100.0
2008-08-27 12:30:00,70.29,70.48,70.25,70.43,26600.0,52.1862,52.3273,52.1565,52.2902,26600.0
2008-08-27 13:00:00,70.41,70.42,70.27,70.32,28500.0,52.2753,52.2828,52.1714,52.2085,28500.0
2008-08-27 13:30:00,70.34,70.4,70.28,70.3,12100.0,52.2234,52.2679,52.1788,52.1937,12100.0
2008-08-27 14:00:00,70.26,70.37,70.21,70.34,44100.0,52.164,52.2456,52.1268,52.2234,44100.0
2008-08-27 14:30:00,70.33,70.46,70.28,70.29,27800.0,52.2159,52.3125,52.1788,52.1862,27800.0
2008-08-27 15:00:00,70.3,70.38,70.07,70.1,26400.0,52.1937,52.2531,52.0229,52.0452,26400.0
2008-08-27 15:30:00,70.1,70.3,70.04,70.29,96500.0,52.0452,52.1937,52.0006,52.1862,96500.0
2008-08-27 16:00:00,70.21,70.37,70.21,70.37,5100.0,52.1268,52.2456,52.1268,52.2456,5100.0
2008-08-28 09:30:00,70.71,70.85,70.21,70.76,33900.0,52.4981,52.602,52.1268,52.5352,33900.0
2008-08-28 10:00:00,70.79,70.83,70.67,70.74,44500.0,52.5575,52.5872,52.4684,52.5203,44500.0
2008-08-28 10:30:00,70.74,70.92,70.7,70.86,135200.0,52.5203,52.654,52.4906,52.6094,135200.0
2008-08-28 11:00:00,70.87,70.87,70.75,70.79,71600.0,52.6169,52.6169,52.5278,52.5575,71600.0
2008-08-28 11:30:00,70.79,71.06,70.67,71.03,108500.0,52.5575,52.7579,52.4684,52.7356,108500.0
2008-08-28 12:00:00,71.02,71.07,70.96,71.06,40500.0,52.7282,52.7653,52.6837,52.7579,40500.0
2008-08-28 12:30:00,71.05,71.07,70.9,70.99,20100.0,52.7505,52.7653,52.6391,52.7059,20100.0
2008-08-28 13:00:00,70.99,71.02,70.93,71.02,47600.0,52.7059,52.7282,52.6614,52.7282,47600.0
2008-08-28 13:30:00,71.03,71.14,71.03,71.06,53000.0,52.7356,52.8173,52.7356,52.7579,53000.0
2008-08-28 14:00:00,71.04,71.11,70.93,71.09,89000.0,52.7431,52.795,52.6614,52.7802,89000.0
2008-08-28 14:30:00,71.1,71.2,71.1,71.12,61100.0,52.7876,52.8619,52.7876,52.8025,61100.0
2008-08-28 15:00:00,71.14,71.18,71.05,71.16,111100.0,52.8173,52.847,52.7505,52.8322,111100.0
2008-08-28 15:30:00,71.15,71.31,71.09,71.28,105800.0,52.8247,52.9435,52.7802,52.9213,105800.0
2008-08-29 09:30:00,70.99,71.17,70.89,71.06,124200.0,52.7059,52.8396,52.6317,52.7579,124200.0
2008-08-29 10:00:00,71.08,71.09,70.79,70.85,20800.0,52.7728,52.7802,52.5575,52.602,20800.0
2008-08-29 10:30:00,70.84,70.89,70.59,70.62,28600.0,52.5946,52.6317,52.409,52.4312,28600.0
2008-08-29 11:00:00,70.63,70.74,70.62,70.67,37200.0,52.4387,52.5203,52.4312,52.4684,37200.0
2008-08-29 11:30:00,70.65,70.73,70.58,70.67,39400.0,52.4535,52.5129,52.4015,52.4684,39400.0
2008-08-29 12:00:00,70.66,70.66,70.47,70.5,25200.0,52.4609,52.4609,52.3199,52.3422,25200.0
2008-08-29 12:30:00,70.5,70.67,70.5,70.67,21500.0,52.3422,52.4684,52.3422,52.4684,21500.0
2008-08-29 13:00:00,70.67,70.86,70.66,70.81,37200.0,52.4684,52.6094,52.4609,52.5723,37200.0
2008-08-29 13:30:00,70.81,70.83,70.69,70.69,27700.0,52.5723,52.5872,52.4832,52.4832,27700.0
2008-08-29 14:00:00,70.74,70.81,70.73,70.81,12600.0,52.5203,52.5723,52.5129,52.5723,12600.0
2008-08-29 14:30:00,70.82,70.82,70.71,70.8,27700.0,52.5797,52.5797,52.4981,52.5649,27700.0
2008-08-29 15:00:00,70.8,70.8,70.54,70.56,15800.0,52.5649,52.5649,52.3719,52.3867,15800.0
2008-08-29 15:30:00,70.55,70.66,70.39,70.41,103700.0,52.3793,52.4609,52.2605,52.2753,103700.0
2008-09-02 09:30:00,71.23,71.45,71.12,71.25,152500.0,52.8841,53.0475,52.8025,52.899,152500.0
2008-09-02 10:00:00,71.27,71.36,71.03,71.09,76100.0,52.9138,52.9807,52.7356,52.7802,76100.0
2008-09-02 10:30:00,71.08,71.08,70.43,70.91,29400.0,52.7728,52.7728,52.2902,52.6466,29400.0
2008-09-02 11:00:00,70.94,70.99,70.82,70.94,26200.0,52.6688,52.7059,52.5797,52.6688,26200.0
2008-09-02 11:30:00,70.94,71.04,70.84,70.86,26300.0,52.6688,52.7431,52.5946,52.6094,26300.0
2008-09-02 12:00:00,70.86,70.89,70.54,70.55,30700.0,52.6094,52.6317,52.3719,52.3793,30700.0
2008-09-02 12:30:00,70.55,70.56,70.42,70.51,44900.0,52.3793,52.3867,52.2828,52.3496,44900.0
2008-09-02 13:00:00,70.51,70.61,70.48,70.58,31000.0,52.3496,52.4238,52.3273,52.4015,31000.0
2008-09-02 13:30:00,70.58,70.65,70.13,70.18,48100.0,52.4015,52.4535,52.0674,52.1046,48100.0
2008-09-02 14:00:00,70.16,70.23,69.96,70.02,93400.0,52.0897,52.1417,51.9412,51.9858,93400.0
2008-09-02 14:30:00,70.05,70.14,69.73,69.79,44200.0,52.0081,52.0749,51.7705,51.815,44200.0
2008-09-02 15:00:00,69.78,69.95,69.72,69.95,31300.0,51.8076,51.9338,51.763,51.9338,31300.0
2008-09-02 15:30:00,69.93,70.04,69.86,70.04,85400.0,51.919,52.0006,51.867,52.0006,85400.0
2008-09-02 16:00:00,70.05,70.13,69.95,70.13,5900.0,52.0081,52.0674,51.9338,52.0674,5900.0
2008-09-03 09:30:00,69.85,70.06,69.73,70.01,70800.0,51.8596,52.0155,51.7705,51.9784,70800.0
2008-09-03 10:00:00,70.03,70.14,69.79,69.91,41100.0,51.9932,52.0749,51.815,51.9041,41100.0
2008-09-03 10:30:00,69.99,70.19,69.8,69.84,26000.0,51.9635,52.112,51.8224,51.8521,26000.0
2008-09-03 11:00:00,69.83,70.06,69.68,69.72,29300.0,51.8447,52.0155,51.7334,51.763,29300.0
2008-09-03 11:30:00,69.72,69.74,69.36,69.41,36700.0,51.763,51.7779,51.4958,51.5329,36700.0
2008-09-03 12:00:00,69.42,69.49,69.33,69.46,25500.0,51.5403,51.5923,51.4735,51.57,25500.0
2008-09-03 12:30:00,69.47,69.48,69.36,69.42,22300.0,51.5774,51.5849,51.4958,51.5403,22300.0
2008-09-03 13:00:00,69.43,69.6,69.35,69.55,45600.0,51.5477,51.674,51.4883,51.6368,45600.0
2008-09-03 13:30:00,69.55,69.7,69.5,69.68,39400.0,51.6368,51.7482,51.5997,51.7334,39400.0
2008-09-03 14:00:00,69.68,69.78,69.38,69.49,73700.0,51.7334,51.8076,51.5106,51.5923,73700.0
2008-09-03 14:30:00,69.49,69.66,69.41,69.51,73700.0,51.5923,51.7185,51.5329,51.6071,73700.0
2008-09-03 15:00:00,69.54,69.76,69.37,69.6,91900.0,51.6294,51.7927,51.5032,51.674,91900.0
2008-09-03 15:30:00,69.56,69.89,69.54,69.85,104300.0,51.6443,51.8893,51.6294,51.8596,104300.0
2008-09-03 16:00:00,69.87,69.89,69.87,69.89,2000.0,51.8744,51.8893,51.8744,51.8893,2000.0
2008-09-04 09:30:00,69.27,69.44,69.14,69.26,67700.0,51.4289,51.5552,51.3324,51.4215,67700.0
2008-09-04 10:00:00,69.24,69.44,69.19,69.24,60400.0,51.4067,51.5552,51.3696,51.4067,60400.0
2008-09-04 10:30:00,69.23,69.23,68.59,68.71,111200.0,51.3993,51.3993,50.9241,51.0132,111200.0
2008-09-04 11:00:00,68.68,68.76,68.37,68.45,84300.0,50.9909,51.0503,50.7608,50.8201,84300.0
2008-09-04 11:30:00,68.44,68.61,68.4,68.46,42700.0,50.8127,50.9389,50.783,50.8276,42700.0
2008-09-04 12:00:00,68.47,68.61,68.47,68.47,37300.0,50.835,50.9389,50.835,50.835,37300.0
2008-09-04 12:30:00,68.46,68.5,68.26,68.3,43100.0,50.8276,50.8573,50.6791,50.7088,43100.0
2008-09-04 13:00:00,68.31,68.33,68.03,68.05,27300.0,50.7162,50.7311,50.5083,50.5232,27300.0
2008-09-04 13:30:00,68.04,68.18,68.02,68.17,28600.0,50.5157,50.6197,50.5009,50.6123,28600.0
2008-09-04 14:00:00,68.14,68.15,67.76,67.97,105600.0,50.59,50.5974,50.3079,50.4638,105600.0
2008-09-04 14:30:00,67.98,68.01,67.86,67.97,40600.0,50.4712,50.4935,50.3821,50.4638,40600.0
2008-09-04 15:00:00,68.05,68.26,67.99,68.09,62600.0,50.5232,50.6791,50.4786,50.5529,62600.0
2008-09-04 15:30:00,68.08,68.15,67.74,67.77,123900.0,50.5454,50.5974,50.293,50.3153,123900.0
2008-09-05 09:30:00,67.31,67.57,67.24,67.37,44300.0,49.9738,50.1668,49.9218,50.0183,44300.0
2008-09-05 10:00:00,67.38,67.47,66.99,67.08,85900.0,50.0257,50.0926,49.7362,49.803,85900.0
2008-09-05 10:30:00,67.0,67.75,66.75,66.76,47900.0,49.7436,50.3004,49.558,49.5654,47900.0
2008-09-05 11:00:00,66.81,67.01,66.67,66.99,45900.0,49.6025,49.751,49.4986,49.7362,45900.0
2008-09-05 11:30:00,66.95,67.5,66.92,67.34,83100.0,49.7065,50.1148,49.6842,49.996,83100.0
2008-09-05 12:00:00,67.36,67.47,67.2,67.46,38500.0,50.0109,50.0926,49.8921,50.0851,38500.0
2008-09-05 12:30:00,67.48,67.6,67.4,67.47,41900.0,50.1,50.1891,50.0406,50.0926,41900.0
2008-09-05 13:00:00,67.49,67.73,67.4,67.59,30900.0,50.1074,50.2856,50.0406,50.1816,30900.0
2008-09-05 13:30:00,67.58,67.71,67.43,67.62,55800.0,50.1742,50.2707,50.0629,50.2039,55800.0
2008-09-05 14:00:00,67.61,67.84,67.45,67.82,52100.0,50.1965,50.3673,50.0777,50.3524,52100.0
2008-09-05 14:30:00,67.82,68.12,67.72,68.03,56700.0,50.3524,50.5751,50.2782,50.5083,56700.0
2008-09-05 15:00:00,67.98,67.99,67.79,67.9,46600.0,50.4712,50.4786,50.3301,50.4118,46600.0
2008-09-05 15:30:00,67.9,68.23,67.86,68.11,55000.0,50.4118,50.6568,50.3821,50.5677,55000.0
2008-09-08 09:30:00,70.23,70.23,69.27,69.27,120400.0,52.1417,52.1417,51.4289,51.4289,120400.0
2008-09-08 10:00:00,69.24,69.53,69.17,69.28,71400.0,51.4067,51.622,51.3547,51.4364,71400.0
2008-09-08 10:30:00,69.33,69.6,68.11,68.95,86300.0,51.4735,51.674,50.5677,51.1914,86300.0
2008-09-08 11:00:00,68.91,69.25,68.51,68.76,146200.0,51.1617,51.4141,50.8647,51.0503,146200.0
2008-09-08 11:30:00,68.82,69.05,68.44,68.63,101700.0,51.0949,51.2656,50.8127,50.9538,101700.0
2008-09-08 12:00:00,68.63,68.69,68.24,68.61,84600.0,50.9538,50.9983,50.6642,50.9389,84600.0
2008-09-08 12:30:00,68.61,68.92,68.61,68.88,62000.0,50.9389,51.1691,50.9389,51.1394,62000.0
2008-09-08 13:00:00,68.83,68.92,68.58,68.77,60500.0,51.1023,51.1691,50.9167,51.0577,60500.0
2008-09-08 13:30:00,68.71,68.76,68.32,68.36,51600.0,51.0132,51.0503,50.7236,50.7533,51600.0
2008-09-08 14:00:00,68.35,68.79,68.3,68.77,91400.0,50.7459,51.0726,50.7088,51.0577,91400.0
2008-09-08 14:30:00,68.85,68.96,68.66,68.75,74800.0,51.1171,51.1988,50.9761,51.0429,74800.0
2008-09-08 15:00:00,68.73,69.08,68.52,69.05,109900.0,51.028,51.2879,50.8721,51.2656,109900.0
2008-09-08 15:30:00,69.06,69.39,69.05,69.36,141200.0,51.273,51.518,51.2656,51.4958,141200.0
2008-09-09 09:30:00,69.22,69.34,68.84,69.28,131200.0,51.3918,51.4809,51.1097,51.4364,131200.0
2008-09-09 10:00:00,69.3,69.34,68.76,68.79,162800.0,51.4512,51.4809,51.0503,51.0726,162800.0
2008-09-09 10:30:00,68.72,68.75,68.24,68.32,110500.0,51.0206,51.0429,50.6642,50.7236,110500.0
2008-09-09 11:00:00,68.28,68.5,68.09,68.5,292300.0,50.6939,50.8573,50.5529,50.8573,292300.0
2008-09-09 11:30:00,68.47,68.52,68.27,68.27,73700.0,50.835,50.8721,50.6865,50.6865,73700.0
2008-09-09 12:00:00,68.26,68.35,68.13,68.24,51000.0,50.6791,50.7459,50.5826,50.6642,51000.0
2008-09-09 12:30:00,68.23,68.49,68.16,68.36,122300.0,50.6568,50.8498,50.6048,50.7533,122300.0
2008-09-09 13:00:00,68.31,68.54,68.21,68.22,77600.0,50.7162,50.887,50.642,50.6494,77600.0
2008-09-09 13:30:00,68.23,68.27,67.89,67.96,92800.0,50.6568,50.6865,50.4044,50.4564,92800.0
2008-09-09 14:00:00,67.95,68.02,67.75,67.84,78200.0,50.4489,50.5009,50.3004,50.3673,78200.0
2008-09-09 14:30:00,67.85,67.85,67.46,67.49,86900.0,50.3747,50.3747,50.0851,50.1074,86900.0
2008-09-09 15:00:00,67.52,67.53,67.31,67.52,129000.0,50.1297,50.1371,49.9738,50.1297,129000.0
2008-09-09 15:30:00,67.54,67.64,66.91,66.92,115100.0,50.1445,50.2188,49.6768,49.6842,115100.0
2008-09-09 16:00:00,66.89,66.99,66.89,66.93,7700.0,49.6619,49.7362,49.6619,49.6916,7700.0
2008-09-10 09:30:00,67.46,67.63,67.1,67.52,57100.0,50.0851,50.2113,49.8179,50.1297,57100.0
2008-09-10 10:00:00,67.48,67.55,67.19,67.25,89200.0,50.1,50.1519,49.8847,49.9292,89200.0
2008-09-10 10:30:00,67.23,67.42,66.89,66.95,78400.0,49.9144,50.0554,49.6619,49.7065,78400.0
2008-09-10 11:00:00,66.92,67.05,66.76,66.77,67800.0,49.6842,49.7807,49.5654,49.5728,67800.0
2008-09-10 11:30:00,66.73,67.35,66.72,67.18,100900.0,49.5431,50.0035,49.5357,49.8772,100900.0
2008-09-10 12:00:00,67.19,67.43,67.15,67.26,71800.0,49.8847,50.0629,49.855,49.9366,71800.0
2008-09-10 12:30:00,67.24,67.5,67.24,67.34,68900.0,49.9218,50.1148,49.9218,49.996,68900.0
2008-09-10 13:00:00,67.31,67.36,67.21,67.33,55000.0,49.9738,50.0109,49.8995,49.9886,55000.0
2008-09-10 13:30:00,67.31,67.57,67.3,67.3,49200.0,49.9738,50.1668,49.9663,49.9663,49200.0
2008-09-10 14:00:00,67.32,67.85,67.28,67.76,92600.0,49.9812,50.3747,49.9515,50.3079,92600.0
2008-09-10 14:30:00,67.8,67.98,67.63,67.69,54500.0,50.3376,50.4712,50.2113,50.2559,54500.0
2008-09-10 15:00:00,67.72,68.02,67.68,67.78,84100.0,50.2782,50.5009,50.2485,50.3227,84100.0
2008-09-10 15:30:00,67.77,67.81,67.28,67.33,85300.0,50.3153,50.345,49.9515,49.9886,85300.0
2008-09-10 16:00:00,67.33,67.48,67.33,67.48,7300.0,49.9886,50.1,49.9886,50.1,7300.0
2008-09-11 09:30:00,66.53,66.68,66.27,66.36,139000.0,49.3947,49.506,49.2016,49.2684,139000.0
2008-09-11 10:00:00,66.38,66.87,66.38,66.61,90500.0,49.2833,49.6471,49.2833,49.4541,90500.0
2008-09-11 10:30:00,66.6,67.14,66.54,67.04,126700.0,49.4466,49.8475,49.4021,49.7733,126700.0
2008-09-11 11:00:00,67.05,67.25,66.87,66.97,106400.0,49.7807,49.9292,49.6471,49.7213,106400.0
2008-09-11 11:30:00,66.98,67.5,66.97,67.46,94800.0,49.7288,50.1148,49.7213,50.0851,94800.0
2008-09-11 12:00:00,67.53,67.7,67.32,67.37,79700.0,50.1371,50.2633,49.9812,50.0183,79700.0
2008-09-11 12:30:00,67.3,67.45,67.13,67.26,143100.0,49.9663,50.0777,49.8401,49.9366,143100.0
2008-09-11 13:00:00,67.26,67.3,66.89,67.04,82400.0,49.9366,49.9663,49.6619,49.7733,82400.0
2008-09-11 13:30:00,67.05,67.53,67.05,67.42,62100.0,49.7807,50.1371,49.7807,50.0554,62100.0
2008-09-11 14:00:00,67.43,67.84,67.34,67.8,83200.0,50.0629,50.3673,49.996,50.3376,83200.0
2008-09-11 14:30:00,67.77,67.89,67.33,67.65,105100.0,50.3153,50.4044,49.9886,50.2262,105100.0
2008-09-11 15:00:00,67.66,67.92,67.37,67.37,127900.0,50.2336,50.4267,50.0183,50.0183,127900.0
2008-09-11 15:30:00,67.38,68.34,67.28,68.33,155500.0,50.0257,50.7385,49.9515,50.7311,155500.0
2008-09-12 09:30:00,67.85,67.87,67.47,67.65,120100.0,50.3747,50.3895,50.0926,50.2262,120100.0
2008-09-12 10:00:00,67.68,68.14,67.58,68.01,97700.0,50.2485,50.59,50.1742,50.4935,97700.0
2008-09-12 10:30:00,68.01,68.17,67.85,68.16,61600.0,50.4935,50.6123,50.3747,50.6048,61600.0
2008-09-12 11:00:00,68.2,68.68,68.13,68.56,68300.0,50.6345,50.9909,50.5826,50.9018,68300.0
2008-09-12 11:30:00,68.54,68.54,68.26,68.34,59800.0,50.887,50.887,50.6791,50.7385,59800.0
2008-09-12 12:00:00,68.37,68.49,68.26,68.32,67700.0,50.7608,50.8498,50.6791,50.7236,67700.0
2008-09-12 12:30:00,68.32,68.39,67.95,67.97,49900.0,50.7236,50.7756,50.4489,50.4638,49900.0
2008-09-12 13:00:00,67.96,68.24,67.89,68.22,86700.0,50.4564,50.6642,50.4044,50.6494,86700.0
2008-09-12 13:30:00,68.21,68.38,68.06,68.32,86600.0,50.642,50.7682,50.5306,50.7236,86600.0
2008-09-12 14:00:00,68.39,68.39,68.1,68.18,57000.0,50.7756,50.7756,50.5603,50.6197,57000.0
2008-09-12 14:30:00,68.17,68.66,68.06,68.62,82500.0,50.6123,50.9761,50.5306,50.9464,82500.0
2008-09-12 15:00:00,68.63,68.66,68.37,68.48,160600.0,50.9538,50.9761,50.7608,50.8424,160600.0
2008-09-12 15:30:00,68.48,68.56,68.16,68.53,126300.0,50.8424,50.9018,50.6048,50.8795,126300.0
2008-09-15 09:30:00,66.48,67.02,66.3,66.6,126700.0,49.3575,49.7585,49.2239,49.4466,126700.0
2008-09-15 10:00:00,66.6,67.11,66.54,67.04,120300.0,49.4466,49.8253,49.4021,49.7733,120300.0
2008-09-15 10:30:00,67.1,67.74,67.0,67.52,119700.0,49.8179,50.293,49.7436,50.1297,119700.0
2008-09-15 11:00:00,67.53,67.58,67.05,67.05,130400.0,50.1371,50.1742,49.7807,49.7807,130400.0
2008-09-15 11:30:00,67.03,67.15,66.69,66.75,135100.0,49.7659,49.855,49.5134,49.558,135100.0
2008-09-15 12:00:00,66.74,67.42,66.72,67.1,176700.0,49.5506,50.0554,49.5357,49.8179,176700.0
2008-09-15 12:30:00,67.09,67.34,66.9,67.15,151700.0,49.8104,49.996,49.6694,49.855,151700.0
2008-09-15 13:00:00,67.17,67.33,66.9,66.95,84700.0,49.8698,49.9886,49.6694,49.7065,84700.0
2008-09-15 13:30:00,66.97,67.0,66.48,66.71,107000.0,49.7213,49.7436,49.3575,49.5283,107000.0
2008-09-15 14:00:00,66.66,66.98,66.58,66.69,214000.0,49.4912,49.7288,49.4318,49.5134,214000.0
2008-09-15 14:30:00,66.67,66.77,66.24,66.39,196500.0,49.4986,49.5728,49.1794,49.2907,196500.0
2008-09-15 15:00:00,66.37,66.4,65.69,65.83,259500.0,49.2759,49.2981,48.771,48.8749,259500.0
2008-09-15 15:30:00,65.83,66.42,65.52,65.58,334400.0,48.8749,49.313,48.6448,48.6893,334400.0
2008-09-16 09:30:00,64.01,64.77,63.97,64.21,250300.0,47.5237,48.088,47.494,47.6722,250300.0
2008-09-16 10:00:00,64.21,65.12,64.18,65.08,214400.0,47.6722,48.3478,47.6499,48.3181,214400.0
2008-09-16 10:30:00,65.08,65.68,64.71,65.43,377100.0,48.3181,48.7636,48.0434,48.578,377100.0
2008-09-16 11:00:00,65.44,65.89,64.73,64.77,322100.0,48.5854,48.9195,48.0583,48.088,322100.0
2008-09-16 11:30:00,64.77,65.4,64.72,65.32,237400.0,48.088,48.5557,48.0508,48.4963,237400.0
2008-09-16 12:00:00,65.33,65.61,65.13,65.5,268800.0,48.5037,48.7116,48.3552,48.6299,268800.0
2008-09-16 12:30:00,65.47,65.51,65.21,65.5,90300.0,48.6077,48.6374,48.4146,48.6299,90300.0
2008-09-16 13:00:00,65.52,65.63,65.36,65.51,107700.0,48.6448,48.7265,48.526,48.6374,107700.0
2008-09-16 13:30:00,65.51,65.53,65.14,65.26,110300.0,48.6374,48.6522,48.3627,48.4518,110300.0
2008-09-16 14:00:00,65.24,65.57,64.4,64.7,240600.0,48.4369,48.6819,47.8133,48.036,240600.0
2008-09-16 14:30:00,64.74,66.19,64.56,66.01,509500.0,48.0657,49.1422,47.932,49.0086,509500.0
2008-09-16 15:00:00,66.02,66.49,65.81,65.91,354100.0,49.016,49.365,48.8601,48.9343,354100.0
2008-09-16 15:30:00,65.92,66.43,65.88,66.43,332000.0,48.9418,49.3204,48.9121,49.3204,332000.0
2008-09-16 16:00:00,66.39,66.53,66.39,66.46,19200.0,49.2907,49.3947,49.2907,49.3427,19200.0
2008-09-17 09:30:00,65.29,65.62,64.89,65.52,182900.0,48.474,48.719,48.1771,48.6448,182900.0
2008-09-17 10:00:00,65.49,65.68,65.07,65.1,172200.0,48.6225,48.7636,48.3107,48.333,172200.0
2008-09-17 10:30:00,65.1,65.21,64.59,64.75,249200.0,48.333,48.4146,47.9543,48.0731,249200.0
2008-09-17 11:00:00,64.73,64.8,63.88,63.98,222300.0,48.0583,48.1102,47.4272,47.5014,222300.0
2008-09-17 11:30:00,63.98,64.54,63.94,64.22,185700.0,47.5014,47.9172,47.4717,47.6796,185700.0
2008-09-17 12:00:00,64.19,64.19,63.67,63.8,250700.0,47.6573,47.6573,47.2713,47.3678,250700.0
2008-09-17 12:30:00,63.79,64.47,63.78,64.32,270300.0,47.3604,47.8652,47.3529,47.7539,270300.0
2008-09-17 13:00:00,64.27,64.55,63.89,63.9,238100.0,47.7167,47.9246,47.4346,47.442,238100.0
2008-09-17 13:30:00,63.88,64.05,63.61,63.86,289500.0,47.4272,47.5534,47.2267,47.4123,289500.0
2008-09-17 14:00:00,63.85,64.65,63.73,64.65,439100.0,47.4049,47.9989,47.3158,47.9989,439100.0
2008-09-17 14:30:00,64.65,65.07,64.36,64.61,450000.0,47.9989,48.3107,47.7836,47.9692,450000.0
2008-09-17 15:00:00,64.63,65.21,64.5,64.73,526100.0,47.984,48.4146,47.8875,48.0583,526100.0
2008-09-17 15:30:00,64.69,64.72,63.31,63.39,407500.0,48.0286,48.0508,47.004,47.0634,407500.0
2008-09-17 16:00:00,63.76,63.76,63.69,63.69,2300.0,47.3381,47.3381,47.2861,47.2861,2300.0
2008-09-18 09:30:00,64.29,64.69,63.97,64.58,211200.0,47.7316,48.0286,47.494,47.9469,211200.0
2008-09-18 10:00:00,64.56,64.86,64.24,64.54,144900.0,47.932,48.1548,47.6945,47.9172,144900.0
2008-09-18 10:30:00,64.5,64.52,63.8,63.83,217200.0,47.8875,47.9024,47.3678,47.3901,217200.0
2008-09-18 11:00:00,63.83,63.93,63.29,63.5,272300.0,47.3901,47.4643,46.9891,47.1451,272300.0
2008-09-18 11:30:00,63.51,63.8,62.96,63.43,310500.0,47.1525,47.3678,46.7441,47.0931,310500.0
2008-09-18 12:00:00,63.44,63.47,62.98,63.18,407900.0,47.1005,47.1228,46.759,46.9075,407900.0
2008-09-18 12:30:00,63.18,63.18,62.1,62.11,368800.0,46.9075,46.9075,46.1056,46.1131,368800.0
2008-09-18 13:00:00,62.15,63.47,62.1,63.32,346400.0,46.1428,47.1228,46.1056,47.0114,346400.0
2008-09-18 13:30:00,63.33,64.3,63.33,63.96,296200.0,47.0188,47.739,47.0188,47.4866,296200.0
2008-09-18 14:00:00,63.98,64.05,63.3,63.52,616000.0,47.5014,47.5534,46.9966,47.1599,616000.0
2008-09-18 14:30:00,63.51,64.07,63.25,63.98,580100.0,47.1525,47.5683,46.9594,47.5014,580100.0
2008-09-18 15:00:00,63.99,65.96,63.91,65.69,769800.0,47.5089,48.9715,47.4495,48.771,769800.0
2008-09-18 15:30:00,65.64,66.45,65.56,65.93,703600.0,48.7339,49.3353,48.6745,48.9492,703600.0
2008-09-19 09:30:00,72.63,73.0,66.5,69.33,111100.0,53.9236,54.1983,49.3724,51.4735,111100.0
2008-09-19 10:00:00,69.2,69.2,66.51,68.64,15500.0,51.377,51.377,49.3798,50.9612,15500.0
2008-09-19 10:30:00,68.52,68.62,67.66,67.97,126600.0,50.8721,50.9464,50.2336,50.4638,126600.0
2008-09-19 11:00:00,67.98,68.64,67.89,68.35,138900.0,50.4712,50.9612,50.4044,50.7459,138900.0
2008-09-19 11:30:00,68.28,68.79,68.26,68.78,27300.0,50.6939,51.0726,50.6791,51.0652,27300.0
2008-09-19 12:00:00,68.77,69.19,68.68,69.19,22300.0,51.0577,51.3696,50.9909,51.3696,22300.0
2008-09-19 12:30:00,69.18,69.34,68.9,69.0,43200.0,51.3621,51.4809,51.1542,51.2285,43200.0
2008-09-19 13:00:00,69.0,69.06,68.78,68.99,115400.0,51.2285,51.273,51.0652,51.2211,115400.0
2008-09-19 13:30:00,68.99,68.99,68.6,68.67,77400.0,51.2211,51.2211,50.9315,50.9835,77400.0
2008-09-19 14:00:00,68.68,68.72,68.36,68.49,79900.0,50.9909,51.0206,50.7533,50.8498,79900.0
2008-09-19 14:30:00,68.53,68.71,68.34,68.47,60400.0,50.8795,51.0132,50.7385,50.835,60400.0
2008-09-19 15:00:00,68.53,68.57,67.76,68.16,111700.0,50.8795,50.9092,50.3079,50.6048,111700.0
2008-09-19 15:30:00,68.2,68.78,67.94,68.62,80700.0,50.6345,51.0652,50.4415,50.9464,80700.0
2008-09-22 09:30:00,68.52,68.54,67.77,67.91,155500.0,50.8721,50.887,50.3153,50.4192,155500.0
2008-09-22 10:00:00,67.92,67.96,67.52,67.73,40300.0,50.4267,50.4564,50.1297,50.2856,40300.0
2008-09-22 10:30:00,67.74,67.95,67.71,67.83,105300.0,50.293,50.4489,50.2707,50.3598,105300.0
2008-09-22 11:00:00,67.82,67.85,67.26,67.38,120300.0,50.3524,50.3747,49.9366,50.0257,120300.0
2008-09-22 11:30:00,67.37,67.5,67.29,67.43,715200.0,50.0183,50.1148,49.9589,50.0629,715200.0
2008-09-22 12:00:00,67.44,67.49,67.23,67.4,143300.0,50.0703,50.1074,49.9144,50.0406,143300.0
2008-09-22 12:30:00,67.4,67.67,67.4,67.61,175300.0,50.0406,50.241,50.0406,50.1965,175300.0
2008-09-22 13:00:00,67.63,67.65,67.18,67.24,96300.0,50.2113,50.2262,49.8772,49.9218,96300.0
2008-09-22 13:30:00,67.25,67.4,66.98,67.34,106000.0,49.9292,50.0406,49.7288,49.996,106000.0
2008-09-22 14:00:00,67.34,67.44,67.06,67.2,105100.0,49.996,50.0703,49.7882,49.8921,105100.0
2008-09-22 14:30:00,67.2,67.45,66.94,66.96,89300.0,49.8921,50.0777,49.6991,49.7139,89300.0
2008-09-22 15:00:00,67.0,67.13,66.43,66.46,86700.0,49.7436,49.8401,49.3204,49.3427,86700.0
2008-09-22 15:30:00,66.48,66.56,66.07,66.17,112800.0,49.3575,49.4169,49.0531,49.1274,112800.0
2008-09-23 09:30:00,66.07,66.86,66.07,66.52,61300.0,49.0531,49.6397,49.0531,49.3872,61300.0
2008-09-23 10:00:00,66.55,66.89,66.44,66.75,57800.0,49.4095,49.6619,49.3278,49.558,57800.0
2008-09-23 10:30:00,66.72,66.85,66.14,66.28,96700.0,49.5357,49.6322,49.1051,49.209,96700.0
2008-09-23 11:00:00,66.27,66.55,66.07,66.39,83700.0,49.2016,49.4095,49.0531,49.2907,83700.0
2008-09-23 11:30:00,66.4,66.5,66.22,66.24,80600.0,49.2981,49.3724,49.1645,49.1794,80600.0
2008-09-23 12:00:00,66.24,66.39,66.05,66.12,67300.0,49.1794,49.2907,49.0383,49.0903,67300.0
2008-09-23 12:30:00,66.13,66.15,65.77,65.79,96500.0,49.0977,49.1125,48.8304,48.8453,96500.0
2008-09-23 13:00:00,65.8,65.8,65.24,65.39,92600.0,48.8527,48.8527,48.4369,48.5483,92600.0
2008-09-23 13:30:00,65.38,65.38,65.08,65.3,152700.0,48.5409,48.5409,48.3181,48.4815,152700.0
2008-09-23 14:00:00,65.31,65.89,65.15,65.85,205400.0,48.4889,48.9195,48.3701,48.8898,205400.0
2008-09-23 14:30:00,65.89,66.25,65.67,66.0,145800.0,48.9195,49.1868,48.7562,49.0012,145800.0
2008-09-23 15:00:00,65.99,66.46,65.94,66.0,173700.0,48.9937,49.3427,48.9566,49.0012,173700.0
2008-09-23 15:30:00,66.03,66.12,65.09,65.21,188100.0,49.0234,49.0903,48.3255,48.4146,188100.0
2008-09-23 16:00:00,65.21,65.21,65.21,65.21,0.0,48.4146,48.4146,48.4146,48.4146,0.0
2008-09-24 09:30:00,65.56,65.56,64.7,64.93,90900.0,48.8973,48.8973,48.2558,48.4274,90900.0
2008-09-24 10:00:00,64.89,64.95,64.53,64.88,80900.0,48.3975,48.4423,48.129,48.3901,80900.0
2008-09-24 10:30:00,64.88,65.19,64.87,65.15,63400.0,48.3901,48.6213,48.3826,48.5915,63400.0
2008-09-24 11:00:00,65.18,65.18,64.67,64.84,114100.0,48.6138,48.6138,48.2335,48.3603,114100.0
2008-09-24 11:30:00,64.85,65.0,64.61,64.89,80700.0,48.3677,48.4796,48.1887,48.3975,80700.0
2008-09-24 12:00:00,64.86,64.98,64.67,64.73,115300.0,48.3752,48.4647,48.2335,48.2782,115300.0
2008-09-24 12:30:00,64.76,64.87,64.7,64.8,89500.0,48.3006,48.3826,48.2558,48.3304,89500.0
2008-09-24 13:00:00,64.81,65.37,64.77,65.24,154300.0,48.3379,48.7556,48.308,48.6586,154300.0
2008-09-24 13:30:00,65.25,65.35,64.97,65.09,93400.0,48.6661,48.7406,48.4572,48.5467,93400.0
2008-09-24 14:00:00,65.07,65.13,64.84,65.08,368400.0,48.5318,48.5766,48.3603,48.5393,368400.0
2008-09-24 14:30:00,65.1,65.36,65.01,65.04,288100.0,48.5542,48.7481,48.487,48.5094,288100.0
2008-09-24 15:00:00,65.04,65.2,64.69,65.0,336800.0,48.5094,48.6288,48.2484,48.4796,336800.0
2008-09-24 15:30:00,65.01,65.9,64.65,65.24,516700.0,48.487,49.1508,48.2185,48.6586,516700.0
2008-09-24 16:00:00,65.07,65.07,65.07,65.07,529000.0,48.5318,48.5318,48.5318,48.5318,529000.0
2008-09-25 09:30:00,65.97,65.97,65.0,65.74,181600.0,49.2031,49.2031,48.4796,49.0315,181600.0
2008-09-25 10:00:00,65.7,66.08,65.47,65.9,117000.0,49.0017,49.2851,48.8301,49.1508,117000.0
2008-09-25 10:30:00,65.88,65.95,65.56,65.65,70800.0,49.1359,49.1881,48.8973,48.9644,70800.0
2008-09-25 11:00:00,65.67,66.09,65.6,66.07,146200.0,48.9793,49.2926,48.9271,49.2776,146200.0
2008-09-25 11:30:00,66.03,66.14,65.83,65.87,166400.0,49.2478,49.3298,49.0986,49.1285,166400.0
2008-09-25 12:00:00,65.87,66.15,65.85,66.1,119200.0,49.1285,49.3373,49.1136,49.3,119200.0
2008-09-25 12:30:00,66.1,66.42,66.08,66.29,72100.0,49.3,49.5387,49.2851,49.4417,72100.0
2008-09-25 13:00:00,66.34,66.54,66.13,66.31,107400.0,49.479,49.6282,49.3224,49.4566,107400.0
2008-09-25 13:30:00,66.35,66.62,66.12,66.33,192600.0,49.4865,49.6879,49.3149,49.4716,192600.0
2008-09-25 14:00:00,66.35,66.4,65.83,66.0,153600.0,49.4865,49.5238,49.0986,49.2254,153600.0
2008-09-25 14:30:00,65.99,66.15,65.83,66.13,155200.0,49.218,49.3373,49.0986,49.3224,155200.0
2008-09-25 15:00:00,66.12,66.46,66.1,66.39,188800.0,49.3149,49.5685,49.3,49.5163,188800.0
2008-09-25 15:30:00,66.39,66.52,65.77,66.31,713000.0,49.5163,49.6133,49.0539,49.4566,713000.0
2008-09-26 09:30:00,64.86,65.3,64.64,65.14,187000.0,48.3752,48.7033,48.2111,48.584,187000.0
2008-09-26 10:00:00,65.08,65.27,64.91,64.98,107300.0,48.5393,48.681,48.4125,48.4647,107300.0
2008-09-26 10:30:00,64.98,65.38,64.95,65.22,125000.0,48.4647,48.763,48.4423,48.6437,125000.0
2008-09-26 11:00:00,65.25,65.29,64.87,65.07,134400.0,48.6661,48.6959,48.3826,48.5318,134400.0
2008-09-26 11:30:00,65.07,65.15,64.76,64.83,150400.0,48.5318,48.5915,48.3006,48.3528,150400.0
2008-09-26 12:00:00,64.82,64.87,64.67,64.84,128200.0,48.3453,48.3826,48.2335,48.3603,128200.0
2008-09-26 12:30:00,64.85,65.16,64.84,65.12,215600.0,48.3677,48.5989,48.3603,48.5691,215600.0
2008-09-26 13:00:00,65.13,65.49,65.09,65.39,196600.0,48.5766,48.8451,48.5467,48.7705,196600.0
2008-09-26 13:30:00,65.38,65.63,65.3,65.42,94800.0,48.763,48.9495,48.7033,48.7928,94800.0
2008-09-26 14:00:00,65.41,65.57,65.31,65.39,125700.0,48.7854,48.9047,48.7108,48.7705,125700.0
2008-09-26 14:30:00,65.38,65.45,65.22,65.23,78300.0,48.763,48.8152,48.6437,48.6511,78300.0
2008-09-26 15:00:00,65.17,65.77,64.97,65.62,214700.0,48.6064,49.0539,48.4572,48.942,214700.0
2008-09-26 15:30:00,65.63,66.2,65.56,66.0,274200.0,48.9495,49.3746,48.8973,49.2254,274200.0
2008-09-29 09:30:00,64.74,64.78,63.48,63.81,127000.0,48.2857,48.3155,47.3459,47.592,127000.0
2008-09-29 10:00:00,63.77,64.05,63.17,63.75,191900.0,47.5622,47.771,47.1147,47.5473,191900.0
2008-09-29 10:30:00,63.72,63.91,63.5,63.71,119900.0,47.5249,47.6666,47.3608,47.5175,119900.0
2008-09-29 11:00:00,63.71,63.84,63.44,63.52,90200.0,47.5175,47.6144,47.3161,47.3757,90200.0
2008-09-29 11:30:00,63.53,63.56,63.31,63.44,86100.0,47.3832,47.4056,47.2191,47.3161,86100.0
2008-09-29 12:00:00,63.42,63.56,63.03,63.2,108200.0,47.3012,47.4056,47.0103,47.1371,108200.0
2008-09-29 12:30:00,63.2,63.56,62.94,63.32,116000.0,47.1371,47.4056,46.9432,47.2266,116000.0
2008-09-29 13:00:00,63.31,63.71,63.04,63.56,104000.0,47.2191,47.5175,47.0177,47.4056,104000.0
2008-09-29 13:30:00,63.53,63.75,61.14,62.03,278800.0,47.3832,47.5473,45.6006,46.2644,278800.0
2008-09-29 14:00:00,62.09,62.57,61.15,61.95,341900.0,46.3092,46.6672,45.6081,46.2048,341900.0
2008-09-29 14:30:00,61.93,62.0,61.5,61.62,46000.0,46.1899,46.2421,45.8692,45.9587,46000.0
2008-09-29 15:00:00,61.68,61.87,60.5,60.7,176800.0,46.0034,46.1451,45.1233,45.2725,176800.0
2008-09-29 15:30:00,60.7,61.67,60.56,61.45,198300.0,45.2725,45.9959,45.1681,45.8319,198300.0
2008-09-30 09:30:00,62.54,62.54,61.5,61.6,136900.0,46.6448,46.6448,45.8692,45.9437,136900.0
2008-09-30 10:00:00,61.6,62.29,61.53,61.94,118100.0,45.9437,46.4584,45.8915,46.1973,118100.0
2008-09-30 10:30:00,61.92,62.33,61.91,61.95,25100.0,46.1824,46.4882,46.1749,46.2048,25100.0
2008-09-30 11:00:00,61.94,62.07,61.82,62.03,62900.0,46.1973,46.2943,46.1078,46.2644,62900.0
2008-09-30 11:30:00,61.99,62.42,61.96,62.35,30400.0,46.2346,46.5553,46.2122,46.5031,30400.0
2008-09-30 12:00:00,62.37,62.42,61.96,61.99,35900.0,46.518,46.5553,46.2122,46.2346,35900.0
2008-09-30 12:30:00,62.02,62.32,61.91,62.32,80500.0,46.257,46.4807,46.1749,46.4807,80500.0
2008-09-30 13:00:00,62.33,62.57,62.07,62.57,77900.0,46.4882,46.6672,46.2943,46.6672,77900.0
2008-09-30 13:30:00,62.56,62.89,62.55,62.7,153900.0,46.6597,46.9059,46.6523,46.7642,153900.0
2008-09-30 14:00:00,62.7,63.05,62.59,63.05,91900.0,46.7642,47.0252,46.6821,47.0252,91900.0
2008-09-30 14:30:00,63.04,63.13,62.82,62.92,124900.0,47.0177,47.0849,46.8537,46.9282,124900.0
2008-09-30 15:00:00,62.93,63.26,62.74,63.16,71700.0,46.9357,47.1818,46.794,47.1072,71700.0
2008-09-30 15:30:00,63.15,63.63,62.98,63.55,173200.0,47.0998,47.4578,46.973,47.3981,173200.0
2008-09-30 16:00:00,63.56,63.56,62.76,62.76,102700.0,47.4056,47.4056,46.8089,46.8089,102700.0
2008-10-01 09:30:00,62.86,62.86,62.4,62.78,130200.0,46.8835,46.8835,46.5404,46.8238,130200.0
2008-10-01 10:00:00,62.74,62.75,62.11,62.47,110200.0,46.794,46.8015,46.3241,46.5926,110200.0
2008-10-01 10:30:00,62.46,62.46,62.07,62.21,57800.0,46.5852,46.5852,46.2943,46.3987,57800.0
2008-10-01 11:00:00,62.22,62.49,62.01,62.43,53500.0,46.4062,46.6075,46.2495,46.5628,53500.0
2008-10-01 11:30:00,62.44,62.61,62.36,62.53,57500.0,46.5702,46.697,46.5106,46.6374,57500.0
2008-10-01 12:00:00,62.51,62.88,62.41,62.81,66800.0,46.6225,46.8984,46.5479,46.8462,66800.0
2008-10-01 12:30:00,62.81,63.4,62.8,63.22,86400.0,46.8462,47.2862,46.8387,47.152,86400.0
2008-10-01 13:00:00,63.18,63.21,62.85,62.88,124000.0,47.1222,47.1445,46.876,46.8984,124000.0
2008-10-01 13:30:00,62.9,63.19,62.4,62.82,321300.0,46.9133,47.1296,46.5404,46.8537,321300.0
2008-10-01 14:00:00,62.82,63.18,62.63,63.17,246600.0,46.8537,47.1222,46.712,47.1147,246600.0
2008-10-01 14:30:00,63.14,63.38,62.91,63.06,205000.0,47.0923,47.2713,46.9208,47.0327,205000.0
2008-10-01 15:00:00,63.05,63.23,62.83,63.0,209600.0,47.0252,47.1595,46.8611,46.9879,209600.0
2008-10-01 15:30:00,63.0,63.23,62.89,63.1,361400.0,46.9879,47.1595,46.9059,47.0625,361400.0
2008-10-01 16:00:00,63.21,63.21,63.17,63.17,500.0,47.1445,47.1445,47.1147,47.1147,500.0
2008-10-02 09:30:00,62.49,62.54,61.79,61.81,24400.0,46.6075,46.6448,46.0854,46.1004,24400.0
2008-10-02 10:00:00,61.79,61.79,61.41,61.54,65400.0,46.0854,46.0854,45.802,45.899,65400.0
2008-10-02 10:30:00,61.57,61.64,61.25,61.38,55300.0,45.9214,45.9736,45.6827,45.7797,55300.0
2008-10-02 11:00:00,61.39,61.43,60.88,61.2,83100.0,45.7871,45.8169,45.4067,45.6454,83100.0
2008-10-02 11:30:00,61.2,61.44,61.06,61.41,55300.0,45.6454,45.8244,45.541,45.802,55300.0
2008-10-02 12:00:00,61.42,61.55,61.18,61.21,66500.0,45.8095,45.9064,45.6305,45.6529,66500.0
2008-10-02 12:30:00,61.21,61.32,61.1,61.23,67200.0,45.6529,45.7349,45.5708,45.6678,67200.0
2008-10-02 13:00:00,61.21,61.21,60.83,61.02,88000.0,45.6529,45.6529,45.3694,45.5111,88000.0
2008-10-02 13:30:00,61.04,61.31,60.69,61.05,185000.0,45.5261,45.7274,45.265,45.5335,185000.0
2008-10-02 14:00:00,61.08,61.22,60.74,60.77,133300.0,45.5559,45.6603,45.3023,45.3247,133300.0
2008-10-02 14:30:00,60.77,60.91,60.48,60.91,190300.0,45.3247,45.4291,45.1084,45.4291,190300.0
2008-10-02 15:00:00,60.9,60.94,60.45,60.54,594100.0,45.4216,45.4515,45.086,45.1531,594100.0
2008-10-02 15:30:00,60.55,60.89,60.29,60.46,275600.0,45.1606,45.4142,44.9667,45.0935,275600.0
2008-10-03 09:30:00,61.21,61.66,61.1,61.56,77500.0,45.6529,45.9885,45.5708,45.9139,77500.0
2008-10-03 10:00:00,61.58,61.78,61.21,61.65,84800.0,45.9288,46.078,45.6529,45.981,84800.0
2008-10-03 10:30:00,61.7,62.08,61.63,62.05,106000.0,46.0183,46.3017,45.9661,46.2794,106000.0
2008-10-03 11:00:00,62.07,62.28,61.86,61.88,73800.0,46.2943,46.4509,46.1377,46.1526,73800.0
2008-10-03 11:30:00,61.93,62.15,61.69,61.82,74600.0,46.1899,46.3539,46.0109,46.1078,74600.0
2008-10-03 12:00:00,61.84,61.92,61.45,61.66,79300.0,46.1227,46.1824,45.8319,45.9885,79300.0
2008-10-03 12:30:00,61.67,62.18,61.64,62.16,77400.0,45.9959,46.3763,45.9736,46.3614,77400.0
2008-10-03 13:00:00,62.14,62.5,61.44,61.65,223900.0,46.3465,46.615,45.8244,45.981,223900.0
2008-10-03 13:30:00,61.66,61.7,60.61,61.04,257500.0,45.9885,46.0183,45.2054,45.5261,257500.0
2008-10-03 14:00:00,61.06,61.3,60.25,60.31,190500.0,45.541,45.72,44.9369,44.9816,190500.0
2008-10-03 14:30:00,60.35,60.76,59.93,60.73,381800.0,45.0114,45.3172,44.6982,45.2949,381800.0
2008-10-03 15:00:00,60.73,60.92,60.03,60.17,196100.0,45.2949,45.4366,44.7728,44.8772,196100.0
2008-10-03 15:30:00,60.18,60.41,59.37,59.58,335700.0,44.8846,45.0562,44.2805,44.4371,335700.0
2008-10-06 09:30:00,57.97,58.3,57.2,57.38,432600.0,43.2363,43.4825,42.662,42.7963,432600.0
2008-10-06 10:00:00,57.39,57.55,56.51,56.64,746700.0,42.8038,42.9231,42.1474,42.2444,746700.0
2008-10-06 10:30:00,56.62,56.64,55.4,56.34,397500.0,42.2295,42.2444,41.3195,42.0206,397500.0
2008-10-06 11:00:00,56.35,57.02,56.22,56.74,197900.0,42.0281,42.5278,41.9311,42.319,197900.0
2008-10-06 11:30:00,56.76,56.76,56.16,56.37,121600.0,42.3339,42.3339,41.8864,42.043,121600.0
2008-10-06 12:00:00,56.38,56.6,56.15,56.22,100200.0,42.0505,42.2145,41.8789,41.9311,100200.0
2008-10-06 12:30:00,56.21,56.3,55.77,55.85,121400.0,41.9237,41.9908,41.5955,41.6552,121400.0
2008-10-06 13:00:00,55.84,56.31,55.69,56.07,128600.0,41.6477,41.9982,41.5358,41.8192,128600.0
2008-10-06 13:30:00,56.05,56.07,55.49,55.84,177800.0,41.8043,41.8192,41.3867,41.6477,177800.0
2008-10-06 14:00:00,55.83,55.83,54.77,54.93,419900.0,41.6402,41.6402,40.8496,40.969,419900.0
2008-10-06 14:30:00,54.93,55.24,54.41,55.05,257300.0,40.969,41.2002,40.5811,41.0585,257300.0
2008-10-06 15:00:00,55.08,56.86,54.74,56.77,783400.0,41.0809,42.4085,40.8273,42.3413,783400.0
2008-10-06 15:30:00,56.67,57.53,56.1,57.48,524400.0,42.2667,42.9082,41.8416,42.8709,524400.0
2008-10-07 09:30:00,57.98,58.0,56.81,57.11,198700.0,43.2438,43.2587,42.3712,42.5949,198700.0
2008-10-07 10:00:00,57.12,57.46,56.62,57.43,180000.0,42.6024,42.856,42.2295,42.8336,180000.0
2008-10-07 10:30:00,57.41,57.51,56.93,57.11,116000.0,42.8187,42.8933,42.4607,42.5949,116000.0
2008-10-07 11:00:00,57.08,57.15,56.46,56.71,130200.0,42.5725,42.6247,42.1101,42.2966,130200.0
2008-10-07 11:30:00,56.72,57.17,56.66,56.81,127400.0,42.304,42.6397,42.2593,42.3712,127400.0
2008-10-07 12:00:00,56.85,56.85,56.15,56.28,92700.0,42.401,42.401,41.8789,41.9759,92700.0
2008-10-07 12:30:00,56.3,56.35,55.72,55.92,74000.0,41.9908,42.0281,41.5582,41.7074,74000.0
2008-10-07 13:00:00,55.92,56.38,55.24,55.47,143000.0,41.7074,42.0505,41.2002,41.3717,143000.0
2008-10-07 13:30:00,55.48,55.87,54.8,54.89,275200.0,41.3792,41.6701,40.872,40.9392,275200.0
2008-10-07 14:00:00,54.9,55.79,54.66,55.66,433500.0,40.9466,41.6104,40.7676,41.5134,433500.0
2008-10-07 14:30:00,55.68,56.04,55.14,55.19,159500.0,41.5284,41.7969,41.1256,41.1629,159500.0
2008-10-07 15:00:00,55.24,55.3,54.53,54.87,159900.0,41.2002,41.2449,40.6706,40.9242,159900.0
2008-10-07 15:30:00,54.91,55.06,53.82,53.99,287400.0,40.9541,41.0659,40.1411,40.2679,287400.0
2008-10-07 16:00:00,54.13,54.13,54.13,54.13,6600.0,40.3723,40.3723,40.3723,40.3723,6600.0
2008-10-08 09:30:00,52.64,55.0,52.12,54.63,349400.0,39.261,41.0212,38.8732,40.7452,349400.0
2008-10-08 10:00:00,54.63,55.15,53.62,53.83,190100.0,40.7452,41.1331,39.9919,40.1486,190100.0
2008-10-08 10:30:00,53.98,54.11,52.92,53.39,328300.0,40.2604,40.3574,39.4698,39.8204,328300.0
2008-10-08 11:00:00,53.41,53.97,53.03,53.65,131400.0,39.8353,40.253,39.5519,40.0143,131400.0
2008-10-08 11:30:00,53.63,53.67,52.61,53.26,144800.0,39.9994,40.0292,39.2386,39.7234,144800.0
2008-10-08 12:00:00,53.21,53.24,52.43,52.57,179800.0,39.6861,39.7085,39.1044,39.2088,179800.0
2008-10-08 12:30:00,52.56,53.12,52.4,52.9,268300.0,39.2013,39.619,39.082,39.4549,268300.0
2008-10-08 13:00:00,52.9,54.13,52.9,53.51,238900.0,39.4549,40.3723,39.4549,39.9099,238900.0
2008-10-08 13:30:00,53.52,54.83,53.36,54.73,214400.0,39.9173,40.8944,39.798,40.8198,214400.0
2008-10-08 14:00:00,54.68,55.13,54.44,54.75,213600.0,40.7825,41.1182,40.6035,40.8347,213600.0
2008-10-08 14:30:00,54.72,54.95,54.23,54.72,264600.0,40.8124,40.9839,40.4469,40.8124,264600.0
2008-10-08 15:00:00,54.68,55.14,54.21,54.85,462800.0,40.7825,41.1256,40.432,40.9093,462800.0
2008-10-08 15:30:00,54.87,55.2,53.24,53.24,340400.0,40.9242,41.1704,39.7085,39.7085,340400.0
2008-10-08 16:00:00,53.34,53.42,53.34,53.42,15000.0,39.7831,39.8428,39.7831,39.8428,15000.0
2008-10-09 09:30:00,54.06,54.48,53.66,53.71,268100.0,40.3201,40.6334,40.0218,40.0591,268100.0
2008-10-09 10:00:00,53.73,53.92,53.01,53.01,232300.0,40.074,40.2157,39.537,39.537,232300.0
2008-10-09 10:30:00,53.0,53.37,52.53,52.65,527600.0,39.5295,39.8055,39.179,39.2685,527600.0
2008-10-09 11:00:00,52.63,52.97,51.97,52.64,368600.0,39.2536,39.5071,38.7613,39.261,368600.0
2008-10-09 11:30:00,52.63,53.37,52.55,52.72,288100.0,39.2536,39.8055,39.1939,39.3207,288100.0
2008-10-09 12:00:00,52.77,53.13,52.6,52.84,188800.0,39.358,39.6265,39.2312,39.4102,188800.0
2008-10-09 12:30:00,52.87,52.89,52.35,52.54,140300.0,39.4326,39.4475,39.0447,39.1864,140300.0
2008-10-09 13:00:00,52.6,53.14,52.5,52.95,175900.0,39.2312,39.6339,39.1566,39.4922,175900.0
2008-10-09 13:30:00,52.92,53.16,52.45,52.64,211400.0,39.4698,39.6488,39.1193,39.261,211400.0
2008-10-09 14:00:00,52.64,52.78,52.11,52.23,167000.0,39.261,39.3654,38.8657,38.9552,167000.0
2008-10-09 14:30:00,52.23,52.39,51.7,51.71,283900.0,38.9552,39.0746,38.5599,38.5674,283900.0
2008-10-09 15:00:00,51.71,51.75,50.63,50.72,601200.0,38.5674,38.5972,37.7619,37.829,601200.0
2008-10-09 15:30:00,50.74,50.9,49.23,49.86,881900.0,37.8439,37.9632,36.7177,37.1876,881900.0
2008-10-10 09:30:00,47.03,48.52,45.41,47.92,590000.0,35.0768,36.1882,33.8686,35.7406,590000.0
2008-10-10 10:00:00,47.92,49.71,47.83,48.5,500300.0,35.7406,37.0757,35.6735,36.1732,500300.0
2008-10-10 10:30:00,48.51,48.61,47.23,47.56,379000.0,36.1807,36.2553,35.226,35.4721,379000.0
2008-10-10 11:00:00,47.6,47.97,46.85,46.87,222700.0,35.502,35.7779,34.9426,34.9575,222700.0
2008-10-10 11:30:00,46.88,47.18,46.08,46.44,273600.0,34.965,35.1887,34.3683,34.6368,273600.0
2008-10-10 12:00:00,46.44,47.5,46.37,47.1,222300.0,34.6368,35.4274,34.5846,35.1291,222300.0
2008-10-10 12:30:00,47.02,47.63,46.65,47.17,221200.0,35.0694,35.5244,34.7934,35.1813,221200.0
2008-10-10 13:00:00,47.23,47.23,46.49,46.91,316300.0,35.226,35.226,34.6741,34.9873,316300.0
2008-10-10 13:30:00,46.92,46.96,45.56,46.04,307100.0,34.9948,35.0246,33.9805,34.3385,307100.0
2008-10-10 14:00:00,46.07,47.22,45.75,45.95,497700.0,34.3608,35.2186,34.1222,34.2713,497700.0
2008-10-10 14:30:00,46.0,46.61,45.72,46.13,237700.0,34.3086,34.7636,34.0998,34.4056,237700.0
2008-10-10 15:00:00,46.1,49.35,46.0,49.24,358100.0,34.3832,36.8072,34.3086,36.7252,358100.0
2008-10-10 15:30:00,49.12,50.76,48.46,48.89,467600.0,36.6357,37.8588,36.1434,36.4641,467600.0
2008-10-13 09:30:00,51.46,51.72,50.71,50.92,395000.0,38.3809,38.5748,37.8215,37.9782,395000.0
2008-10-13 10:00:00,50.94,51.5,50.59,51.45,151400.0,37.9931,38.4108,37.732,38.3735,151400.0
2008-10-13 10:30:00,51.46,51.69,51.32,51.51,129700.0,38.3809,38.5525,38.2765,38.4182,129700.0
2008-10-13 11:00:00,51.49,51.69,51.43,51.67,101100.0,38.4033,38.5525,38.3585,38.5375,101100.0
2008-10-13 11:30:00,51.67,51.94,51.64,51.78,87700.0,38.5375,38.7389,38.5152,38.6196,87700.0
2008-10-13 12:00:00,51.77,52.24,51.66,52.21,181800.0,38.6121,38.9627,38.5301,38.9403,181800.0
2008-10-13 12:30:00,52.22,52.38,52.18,52.26,154800.0,38.9478,39.0671,38.9179,38.9776,154800.0
2008-10-13 13:00:00,52.26,52.33,52.2,52.29,153600.0,38.9776,39.0298,38.9328,39.0,153600.0
2008-10-13 13:30:00,52.3,52.39,51.92,51.96,217100.0,39.0074,39.0746,38.724,38.7538,217100.0
2008-10-13 14:00:00,51.95,52.03,51.62,51.62,303000.0,38.7464,38.806,38.5003,38.5003,303000.0
2008-10-13 14:30:00,51.64,52.44,51.55,52.37,369300.0,38.5152,39.1118,38.448,39.0596,369300.0
2008-10-13 15:00:00,52.39,53.12,52.39,52.98,471900.0,39.0746,39.619,39.0746,39.5146,471900.0
2008-10-13 15:30:00,52.96,54.62,52.88,54.62,871000.0,39.4997,40.7378,39.44,40.7378,871000.0
2008-10-14 09:30:00,56.81,57.77,55.02,55.03,782500.0,42.3712,43.0872,41.0361,41.0436,782500.0
2008-10-14 10:00:00,55.03,55.75,54.73,55.15,292800.0,41.0436,41.5806,40.8198,41.1331,292800.0
2008-10-14 10:30:00,55.18,55.29,53.76,54.48,232100.0,41.1554,41.2375,40.0964,40.6334,232100.0
2008-10-14 11:00:00,54.48,54.75,53.84,54.64,237500.0,40.6334,40.8347,40.156,40.7527,237500.0
2008-10-14 11:30:00,54.62,55.07,54.51,54.7,230400.0,40.7378,41.0734,40.6557,40.7974,230400.0
2008-10-14 12:00:00,54.68,54.73,54.3,54.71,139800.0,40.7825,40.8198,40.4991,40.8049,139800.0
2008-10-14 12:30:00,54.72,55.14,54.59,54.78,99000.0,40.8124,41.1256,40.7154,40.8571,99000.0
2008-10-14 13:00:00,54.7,54.8,54.42,54.55,95500.0,40.7974,40.872,40.5886,40.6856,95500.0
2008-10-14 13:30:00,54.54,54.83,54.01,54.13,167300.0,40.6781,40.8944,40.2828,40.3723,167300.0
2008-10-14 14:00:00,54.15,54.26,53.12,53.7,263200.0,40.3872,40.4693,39.619,40.0516,263200.0
2008-10-14 14:30:00,53.79,53.8,52.62,52.83,300900.0,40.1187,40.1262,39.2461,39.4027,300900.0
2008-10-14 15:00:00,52.84,53.9,52.71,53.82,251300.0,39.4102,40.2008,39.3132,40.1411,251300.0
2008-10-14 15:30:00,53.94,54.53,53.63,54.0,364900.0,40.2306,40.6706,39.9994,40.2754,364900.0
2008-10-14 16:00:00,53.89,54.08,53.89,54.08,9800.0,40.1933,40.335,40.1933,40.335,9800.0
2008-10-15 09:30:00,52.5,53.26,52.1,52.41,186500.0,39.1566,39.7234,38.8583,39.0895,186500.0
2008-10-15 10:00:00,52.38,52.4,51.84,51.94,145800.0,39.0671,39.082,38.6643,38.7389,145800.0
2008-10-15 10:30:00,51.92,52.28,51.31,51.41,89600.0,38.724,38.9925,38.269,38.3436,89600.0
2008-10-15 11:00:00,51.37,51.69,51.25,51.45,104100.0,38.3138,38.5525,38.2243,38.3735,104100.0
2008-10-15 11:30:00,51.44,51.72,51.4,51.61,69100.0,38.366,38.5748,38.3362,38.4928,69100.0
2008-10-15 12:00:00,51.61,51.77,51.08,51.23,72900.0,38.4928,38.6121,38.0975,38.2094,72900.0
2008-10-15 12:30:00,51.23,51.8,51.23,51.59,127500.0,38.2094,38.6345,38.2094,38.4779,127500.0
2008-10-15 13:00:00,51.55,51.55,50.85,50.94,197400.0,38.448,38.448,37.926,37.9931,197400.0
2008-10-15 13:30:00,50.96,51.0,50.31,50.38,157900.0,38.008,38.0378,37.5232,37.5754,157900.0
2008-10-15 14:00:00,50.39,50.6,50.0,50.57,154900.0,37.5829,37.7395,37.292,37.7171,154900.0
2008-10-15 14:30:00,50.6,50.94,50.31,50.55,258300.0,37.7395,37.9931,37.5232,37.7022,258300.0
2008-10-15 15:00:00,50.58,51.15,50.31,50.45,217200.0,37.7246,38.1497,37.5232,37.6276,217200.0
2008-10-15 15:30:00,50.44,50.49,48.86,49.65,614800.0,37.6202,37.6575,36.4417,37.0309,614800.0
2008-10-15 16:00:00,49.01,49.48,49.01,49.48,13900.0,36.5536,36.9042,36.5536,36.9042,13900.0
2008-10-16 09:30:00,49.75,50.08,48.71,49.68,203300.0,37.1055,37.3517,36.3299,37.0533,203300.0
2008-10-16 10:00:00,49.59,49.6,48.04,48.1,253800.0,36.9862,36.9937,35.8301,35.8749,253800.0
2008-10-16 10:30:00,48.06,48.26,47.4,47.42,211300.0,35.8451,35.9942,35.3528,35.3677,211300.0
2008-10-16 11:00:00,47.42,47.57,46.76,47.24,194300.0,35.3677,35.4796,34.8755,35.2335,194300.0
2008-10-16 11:30:00,47.25,48.52,47.25,48.32,160300.0,35.2409,36.1882,35.2409,36.039,160300.0
2008-10-16 12:00:00,48.21,49.75,47.88,49.0,227400.0,35.9569,37.1055,35.7108,36.5462,227400.0
2008-10-16 12:30:00,48.94,49.24,48.37,48.48,390400.0,36.5014,36.7252,36.0763,36.1583,390400.0
2008-10-16 13:00:00,48.45,49.06,48.32,48.65,248900.0,36.1359,36.5909,36.039,36.2851,248900.0
2008-10-16 13:30:00,48.63,49.27,48.13,48.99,120300.0,36.2702,36.7475,35.8973,36.5387,120300.0
2008-10-16 14:00:00,49.02,49.1,48.25,48.43,180000.0,36.5611,36.6207,35.9868,36.121,180000.0
2008-10-16 14:30:00,48.47,49.51,48.32,49.2,186500.0,36.1509,36.9265,36.039,36.6953,186500.0
2008-10-16 15:00:00,49.2,50.51,49.04,50.22,400300.0,36.6953,37.6724,36.576,37.4561,400300.0
2008-10-16 15:30:00,50.31,51.17,49.81,51.07,228600.0,37.5232,38.1646,37.1503,38.09,228600.0
2008-10-17 09:30:00,49.97,50.87,49.48,50.86,188100.0,37.2696,37.9409,36.9042,37.9334,188100.0
2008-10-17 10:00:00,50.87,51.05,50.32,50.88,130700.0,37.9409,38.0751,37.5307,37.9483,130700.0
2008-10-17 10:30:00,50.87,51.47,50.43,51.24,203100.0,37.9409,38.3884,37.6127,38.2168,203100.0
2008-10-17 11:00:00,51.21,51.64,50.88,50.94,70900.0,38.1945,38.5152,37.9483,37.9931,70900.0
2008-10-17 11:30:00,50.94,51.11,50.77,51.09,131400.0,37.9931,38.1199,37.8663,38.105,131400.0
2008-10-17 12:00:00,51.06,51.5,51.06,51.39,49700.0,38.0826,38.4108,38.0826,38.3287,49700.0
2008-10-17 12:30:00,51.39,52.25,51.22,52.09,42700.0,38.3287,38.9701,38.2019,38.8508,42700.0
2008-10-17 13:00:00,52.24,52.6,52.11,52.5,100300.0,38.9627,39.2312,38.8657,39.1566,100300.0
2008-10-17 13:30:00,52.51,53.2,52.51,52.72,79300.0,39.1641,39.6787,39.1641,39.3207,79300.0
2008-10-17 14:00:00,52.78,53.0,51.94,52.03,64300.0,39.3654,39.5295,38.7389,38.806,64300.0
2008-10-17 14:30:00,52.11,52.35,51.45,51.92,116000.0,38.8657,39.0447,38.3735,38.724,116000.0
2008-10-17 15:00:00,52.04,52.4,50.9,51.4,304200.0,38.8135,39.082,37.9632,38.3362,304200.0
2008-10-17 15:30:00,51.42,51.72,50.81,50.88,405300.0,38.3511,38.5748,37.8961,37.9483,405300.0
2008-10-20 09:30:00,51.58,52.15,51.29,52.1,99000.0,38.4704,38.8955,38.2541,38.8583,99000.0
2008-10-20 10:00:00,52.13,52.45,51.72,51.72,121900.0,38.8806,39.1193,38.5748,38.5748,121900.0
2008-10-20 10:30:00,51.75,52.04,51.45,51.67,110000.0,38.5972,38.8135,38.3735,38.5375,110000.0
2008-10-20 11:00:00,51.66,51.66,51.0,51.56,172200.0,38.5301,38.5301,38.0378,38.4555,172200.0
2008-10-20 11:30:00,51.61,52.03,51.45,51.92,100700.0,38.4928,38.806,38.3735,38.724,100700.0
2008-10-20 12:00:00,51.86,52.2,51.76,52.0,56300.0,38.6793,38.9328,38.6047,38.7837,56300.0
2008-10-20 12:30:00,52.02,52.17,51.79,51.92,98300.0,38.7986,38.9105,38.627,38.724,98300.0
2008-10-20 13:00:00,51.89,52.26,51.69,52.18,111300.0,38.7016,38.9776,38.5525,38.9179,111300.0
2008-10-20 13:30:00,52.17,52.36,52.07,52.18,83200.0,38.9105,39.0522,38.8359,38.9179,83200.0
2008-10-20 14:00:00,52.17,52.56,52.06,52.15,136300.0,38.9105,39.2013,38.8284,38.8955,136300.0
2008-10-20 14:30:00,52.16,52.51,51.99,52.43,148100.0,38.903,39.1641,38.7762,39.1044,148100.0
2008-10-20 15:00:00,52.43,52.6,52.22,52.46,193100.0,39.1044,39.2312,38.9478,39.1268,193100.0
2008-10-20 15:30:00,52.44,53.33,52.3,53.31,447500.0,39.1118,39.7756,39.0074,39.7607,447500.0
2008-10-21 09:30:00,52.59,52.74,52.24,52.63,100500.0,39.2237,39.3356,38.9627,39.2536,100500.0
2008-10-21 10:00:00,52.6,53.28,52.52,53.05,99600.0,39.2312,39.7383,39.1715,39.5668,99600.0
2008-10-21 10:30:00,52.99,53.12,52.64,52.69,75600.0,39.5221,39.619,39.261,39.2983,75600.0
2008-10-21 11:00:00,52.67,52.87,52.58,52.65,82000.0,39.2834,39.4326,39.2163,39.2685,82000.0
2008-10-21 11:30:00,52.67,52.83,51.84,51.9,188700.0,39.2834,39.4027,38.6643,38.7091,188700.0
2008-10-21 12:00:00,51.84,52.13,51.75,52.0,168800.0,38.6643,38.8806,38.5972,38.7837,168800.0
2008-10-21 12:30:00,52.0,52.23,51.63,51.63,116700.0,38.7837,38.9552,38.5077,38.5077,116700.0
2008-10-21 13:00:00,51.6,52.35,51.6,52.14,129800.0,38.4853,39.0447,38.4853,38.8881,129800.0
2008-10-21 13:30:00,52.12,52.42,52.0,52.15,121600.0,38.8732,39.0969,38.7837,38.8955,121600.0
2008-10-21 14:00:00,52.19,52.83,52.14,52.82,142700.0,38.9254,39.4027,38.8881,39.3953,142700.0
2008-10-21 14:30:00,52.85,53.2,52.68,52.83,155400.0,39.4176,39.6787,39.2908,39.4027,155400.0
2008-10-21 15:00:00,52.86,53.16,52.24,52.28,142500.0,39.4251,39.6488,38.9627,38.9925,142500.0
2008-10-21 15:30:00,52.25,52.35,51.52,51.64,466200.0,38.9701,39.0447,38.4257,38.5152,466200.0
2008-10-21 16:00:00,51.69,52.3,51.65,52.3,362400.0,38.5525,39.0074,38.5226,39.0074,362400.0
2008-10-22 09:30:00,50.32,50.56,49.69,49.74,95800.0,37.5307,37.7097,37.0608,37.0981,95800.0
2008-10-22 10:00:00,49.69,50.03,49.39,49.66,169600.0,37.0608,37.3144,36.837,37.0384,169600.0
2008-10-22 10:30:00,49.66,50.32,49.65,50.24,159300.0,37.0384,37.5307,37.0309,37.471,159300.0
2008-10-22 11:00:00,50.25,50.25,49.75,49.84,107600.0,37.4785,37.4785,37.1055,37.1727,107600.0
2008-10-22 11:30:00,49.81,50.22,49.64,49.98,80300.0,37.1503,37.4561,37.0235,37.2771,80300.0
2008-10-22 12:00:00,49.99,50.4,49.85,50.23,122300.0,37.2845,37.5903,37.1801,37.4635,122300.0
2008-10-22 12:30:00,50.22,50.23,49.93,49.97,91500.0,37.4561,37.4635,37.2398,37.2696,91500.0
2008-10-22 13:00:00,49.91,49.95,49.31,49.49,176100.0,37.2249,37.2547,36.7774,36.9116,176100.0
2008-10-22 13:30:00,49.49,49.53,49.11,49.46,143000.0,36.9116,36.9414,36.6282,36.8892,143000.0
2008-10-22 14:00:00,49.49,49.61,49.15,49.55,76800.0,36.9116,37.0011,36.658,36.9564,76800.0
2008-10-22 14:30:00,49.56,49.56,48.86,49.12,99700.0,36.9638,36.9638,36.4417,36.6357,99700.0
2008-10-22 15:00:00,49.13,49.23,48.5,48.54,308800.0,36.6431,36.7177,36.1732,36.2031,308800.0
2008-10-22 15:30:00,48.5,48.77,47.36,48.69,612700.0,36.1732,36.3746,35.323,36.3149,612700.0
2008-10-22 16:00:00,48.47,48.83,48.47,48.83,73800.0,36.1509,36.4194,36.1509,36.4194,73800.0
2008-10-23 09:30:00,48.88,49.27,47.78,48.49,202700.0,36.4567,36.7475,35.6362,36.1658,202700.0
2008-10-23 10:00:00,48.47,49.0,48.31,48.46,136300.0,36.1509,36.5462,36.0315,36.1434,136300.0
2008-10-23 10:30:00,48.51,49.74,48.35,49.68,114200.0,36.1807,37.0981,36.0614,37.0533,114200.0
2008-10-23 11:00:00,49.68,49.82,49.09,49.14,69900.0,37.0533,37.1577,36.6133,36.6506,69900.0
2008-10-23 11:30:00,49.18,49.51,49.0,49.28,85100.0,36.6804,36.9265,36.5462,36.755,85100.0
2008-10-23 12:00:00,49.28,49.28,47.94,48.04,107900.0,36.755,36.755,35.7556,35.8301,107900.0
2008-10-23 12:30:00,47.98,48.24,47.58,47.72,174500.0,35.7854,35.9793,35.4871,35.5915,174500.0
2008-10-23 13:00:00,47.58,48.06,47.33,47.46,151500.0,35.4871,35.8451,35.3006,35.3976,151500.0
2008-10-23 13:30:00,47.44,47.77,47.13,47.4,281900.0,35.3826,35.6288,35.1514,35.3528,281900.0
2008-10-23 14:00:00,47.37,47.37,46.29,46.86,644100.0,35.3304,35.3304,34.5249,34.9501,644100.0
2008-10-23 14:30:00,46.88,47.53,46.42,46.85,387800.0,34.965,35.4498,34.6219,34.9426,387800.0
2008-10-23 15:00:00,46.85,48.18,46.57,47.77,968400.0,34.9426,35.9346,34.7338,35.6288,968400.0
2008-10-23 15:30:00,47.73,49.12,47.18,49.01,735600.0,35.5989,36.6357,35.1887,36.5536,735600.0
2008-10-24 09:30:00,45.5,47.21,45.3,46.93,224000.0,33.9357,35.2111,33.7865,35.0023,224000.0
2008-10-24 10:00:00,47.0,47.37,46.16,46.48,187800.0,35.0545,35.3304,34.428,34.6666,187800.0
2008-10-24 10:30:00,46.47,47.19,46.3,47.0,92600.0,34.6592,35.1962,34.5324,35.0545,92600.0
2008-10-24 11:00:00,47.02,47.67,46.81,47.51,90500.0,35.0694,35.5542,34.9128,35.4349,90500.0
2008-10-24 11:30:00,47.55,47.94,47.27,47.44,131900.0,35.4647,35.7556,35.2559,35.3826,131900.0
2008-10-24 12:00:00,47.43,47.68,47.0,47.0,193600.0,35.3752,35.5616,35.0545,35.0545,193600.0
2008-10-24 12:30:00,47.0,47.22,46.77,47.04,267300.0,35.0545,35.2186,34.8829,35.0843,267300.0
2008-10-24 13:00:00,47.04,47.64,47.04,47.29,213400.0,35.0843,35.5318,35.0843,35.2708,213400.0
2008-10-24 13:30:00,47.27,47.27,46.51,46.51,286400.0,35.2559,35.2559,34.689,34.689,286400.0
2008-10-24 14:00:00,46.5,47.06,46.34,46.83,360300.0,34.6816,35.0992,34.5622,34.9277,360300.0
2008-10-24 14:30:00,46.82,47.88,46.82,47.77,268200.0,34.9202,35.7108,34.9202,35.6288,268200.0
2008-10-24 15:00:00,47.78,48.34,47.33,48.03,440900.0,35.6362,36.0539,35.3006,35.8227,440900.0
2008-10-24 15:30:00,48.05,48.19,47.16,47.16,429000.0,35.8376,35.942,35.1738,35.1738,429000.0
2008-10-27 09:30:00,46.5,47.12,46.06,46.99,80200.0,34.6816,35.144,34.3534,35.047,80200.0
2008-10-27 10:00:00,47.11,47.61,46.76,46.97,75700.0,35.1365,35.5094,34.8755,35.0321,75700.0
2008-10-27 10:30:00,46.84,47.06,46.38,47.04,142200.0,34.9351,35.0992,34.5921,35.0843,142200.0
2008-10-27 11:00:00,47.04,47.53,46.73,46.94,161700.0,35.0843,35.4498,34.8531,35.0097,161700.0
2008-10-27 11:30:00,46.94,47.03,46.62,46.86,165400.0,35.0097,35.0768,34.7711,34.9501,165400.0
2008-10-27 12:00:00,46.84,47.4,46.84,46.94,123800.0,34.9351,35.3528,34.9351,35.0097,123800.0
2008-10-27 12:30:00,46.96,47.76,46.88,47.72,193700.0,35.0246,35.6213,34.965,35.5915,193700.0
2008-10-27 13:00:00,47.71,47.87,47.33,47.86,374300.0,35.584,35.7034,35.3006,35.6959,374300.0
2008-10-27 13:30:00,47.85,48.1,47.62,47.68,109400.0,35.6884,35.8749,35.5169,35.5616,109400.0
2008-10-27 14:00:00,47.69,47.75,47.05,47.05,162300.0,35.5691,35.6139,35.0918,35.0918,162300.0
2008-10-27 14:30:00,47.06,47.26,46.76,46.78,280200.0,35.0992,35.2484,34.8755,34.8904,280200.0
2008-10-27 15:00:00,46.71,47.27,46.71,46.95,197800.0,34.8382,35.2559,34.8382,35.0172,197800.0
2008-10-27 15:30:00,47.01,47.19,45.57,45.75,418100.0,35.0619,35.1962,33.9879,34.1222,418100.0
2008-10-28 09:30:00,47.23,47.48,46.8,47.27,191900.0,35.226,35.4125,34.9053,35.2559,191900.0
2008-10-28 10:00:00,47.29,47.29,46.44,46.5,126900.0,35.2708,35.2708,34.6368,34.6816,126900.0
2008-10-28 10:30:00,46.49,46.59,45.44,45.6,104100.0,34.6741,34.7487,33.891,34.0103,104100.0
2008-10-28 11:00:00,45.61,46.14,45.59,46.05,90700.0,34.0178,34.4131,34.0028,34.3459,90700.0
2008-10-28 11:30:00,46.03,46.53,46.02,46.19,86600.0,34.331,34.7039,34.3236,34.4503,86600.0
2008-10-28 12:00:00,46.17,46.44,46.01,46.18,102900.0,34.4354,34.6368,34.3161,34.4429,102900.0
2008-10-28 12:30:00,46.2,46.7,46.17,46.65,89000.0,34.4578,34.8307,34.4354,34.7934,89000.0
2008-10-28 13:00:00,46.6,47.07,46.57,46.78,83300.0,34.7561,35.1067,34.7338,34.8904,83300.0
2008-10-28 13:30:00,46.79,46.84,46.29,46.35,108500.0,34.8978,34.9351,34.5249,34.5697,108500.0
2008-10-28 14:00:00,46.34,47.21,46.33,47.12,77700.0,34.5622,35.2111,34.5548,35.144,77700.0
2008-10-28 14:30:00,47.16,48.31,47.16,48.09,186500.0,35.1738,36.0315,35.1738,35.8674,186500.0
2008-10-28 15:00:00,48.13,48.97,47.78,48.93,200000.0,35.8973,36.5238,35.6362,36.4939,200000.0
2008-10-28 15:30:00,48.89,50.4,48.5,50.33,363700.0,36.4641,37.5903,36.1732,37.5381,363700.0
2008-10-28 16:00:00,50.32,50.44,50.0,50.44,61500.0,37.5307,37.6202,37.292,37.6202,61500.0
2008-10-29 09:30:00,50.16,50.37,49.79,50.13,137400.0,37.4113,37.568,37.1354,37.389,137400.0
2008-10-29 10:00:00,50.1,50.88,49.93,50.65,116300.0,37.3666,37.9483,37.2398,37.7768,116300.0
2008-10-29 10:30:00,50.63,50.72,50.0,50.08,50400.0,37.7619,37.829,37.292,37.3517,50400.0
2008-10-29 11:00:00,50.07,50.52,49.99,50.47,79800.0,37.3442,37.6798,37.2845,37.6425,79800.0
2008-10-29 11:30:00,50.44,50.69,50.36,50.69,66900.0,37.6202,37.8066,37.5605,37.8066,66900.0
2008-10-29 12:00:00,50.66,50.9,50.43,50.9,75300.0,37.7842,37.9632,37.6127,37.9632,75300.0
2008-10-29 12:30:00,50.91,51.32,50.86,50.88,101400.0,37.9707,38.2765,37.9334,37.9483,101400.0
2008-10-29 13:00:00,50.96,51.04,50.74,50.92,100400.0,38.008,38.0677,37.8439,37.9782,100400.0
2008-10-29 13:30:00,50.96,51.39,50.93,51.08,69500.0,38.008,38.3287,37.9856,38.0975,69500.0
2008-10-29 14:00:00,51.06,51.31,50.25,50.64,246300.0,38.0826,38.269,37.4785,37.7693,246300.0
2008-10-29 14:30:00,50.65,51.09,50.0,50.84,267600.0,37.7768,38.105,37.292,37.9185,267600.0
2008-10-29 15:00:00,50.84,52.23,50.55,51.83,314900.0,37.9185,38.9552,37.7022,38.6569,314900.0
2008-10-29 15:30:00,51.84,52.28,49.72,50.04,484200.0,38.6643,38.9925,37.0832,37.3218,484200.0
2008-10-29 16:00:00,49.98,49.98,49.66,49.9,94600.0,37.2771,37.2771,37.0384,37.2174,94600.0
2008-10-30 09:30:00,51.59,52.03,51.39,51.44,258400.0,38.4779,38.806,38.3287,38.366,258400.0
2008-10-30 10:00:00,51.5,51.8,51.12,51.13,94300.0,38.4108,38.6345,38.1273,38.1348,94300.0
2008-10-30 10:30:00,51.13,51.25,50.66,50.99,160700.0,38.1348,38.2243,37.7842,38.0304,160700.0
2008-10-30 11:00:00,51.0,51.37,50.74,50.79,132300.0,38.0378,38.3138,37.8439,37.8812,132300.0
2008-10-30 11:30:00,50.82,50.96,50.12,50.36,218200.0,37.9036,38.008,37.3815,37.5605,218200.0
2008-10-30 12:00:00,50.35,50.73,50.3,50.66,148800.0,37.553,37.8365,37.5157,37.7842,148800.0
2008-10-30 12:30:00,50.63,50.98,50.55,50.65,173000.0,37.7619,38.0229,37.7022,37.7768,173000.0
2008-10-30 13:00:00,50.61,51.25,50.54,50.79,128600.0,37.747,38.2243,37.6947,37.8812,128600.0
2008-10-30 13:30:00,50.83,51.11,50.62,50.99,151500.0,37.911,38.1199,37.7544,38.0304,151500.0
2008-10-30 14:00:00,50.97,51.54,50.93,51.37,195900.0,38.0155,38.4406,37.9856,38.3138,195900.0
2008-10-30 14:30:00,51.41,51.57,51.18,51.4,157300.0,38.3436,38.463,38.1721,38.3362,157300.0
2008-10-30 15:00:00,51.38,51.77,50.79,51.25,314900.0,38.3213,38.6121,37.8812,38.2243,314900.0
2008-10-30 15:30:00,51.28,51.82,50.64,51.61,421400.0,38.2467,38.6494,37.7693,38.4928,421400.0
2008-10-31 09:30:00,51.43,51.7,51.02,51.32,244900.0,38.3585,38.5599,38.0528,38.2765,244900.0
2008-10-31 10:00:00,51.3,51.83,51.3,51.66,161700.0,38.2616,38.6569,38.2616,38.5301,161700.0
2008-10-31 10:30:00,51.65,51.84,51.31,51.52,164400.0,38.5226,38.6643,38.269,38.4257,164400.0
2008-10-31 11:00:00,51.53,52.15,51.52,52.05,100900.0,38.4331,38.8955,38.4257,38.821,100900.0
2008-10-31 11:30:00,52.07,52.27,51.96,52.07,121200.0,38.8359,38.985,38.7538,38.8359,121200.0
2008-10-31 12:00:00,52.09,52.1,51.75,51.91,79800.0,38.8508,38.8583,38.5972,38.7165,79800.0
2008-10-31 12:30:00,51.91,52.13,51.75,52.07,108800.0,38.7165,38.8806,38.5972,38.8359,108800.0
2008-10-31 13:00:00,52.06,52.79,52.06,52.68,82200.0,38.8284,39.3729,38.8284,39.2908,82200.0
2008-10-31 13:30:00,52.75,53.0,52.55,52.65,88100.0,39.3431,39.5295,39.1939,39.2685,88100.0
2008-10-31 14:00:00,52.66,52.91,52.41,52.67,197100.0,39.2759,39.4624,39.0895,39.2834,197100.0
2008-10-31 14:30:00,52.68,52.99,52.47,52.93,263500.0,39.2908,39.5221,39.1342,39.4773,263500.0
2008-10-31 15:00:00,52.96,53.22,52.1,52.2,470100.0,39.4997,39.6936,38.8583,38.9328,470100.0
2008-10-31 15:30:00,52.19,52.74,51.78,52.53,597900.0,38.9254,39.3356,38.6196,39.179,597900.0
2008-11-03 09:30:00,52.35,52.75,52.08,52.39,201800.0,39.0447,39.3431,38.8433,39.0746,201800.0
2008-11-03 10:00:00,52.39,52.52,52.08,52.09,377200.0,39.0746,39.1715,38.8433,38.8508,377200.0
2008-11-03 10:30:00,52.1,52.52,52.0,52.36,180500.0,38.8583,39.1715,38.7837,39.0522,180500.0
2008-11-03 11:00:00,52.39,52.48,52.19,52.33,110900.0,39.0746,39.1417,38.9254,39.0298,110900.0
2008-11-03 11:30:00,52.33,52.62,52.3,52.54,125500.0,39.0298,39.2461,39.0074,39.1864,125500.0
2008-11-03 12:00:00,52.53,52.61,52.41,52.49,164100.0,39.179,39.2386,39.0895,39.1491,164100.0
2008-11-03 12:30:00,52.51,52.57,52.27,52.3,92800.0,39.1641,39.2088,38.985,39.0074,92800.0
2008-11-03 13:00:00,52.31,52.5,52.23,52.28,160700.0,39.0149,39.1566,38.9552,38.9925,160700.0
2008-11-03 13:30:00,52.26,52.37,52.07,52.11,230100.0,38.9776,39.0596,38.8359,38.8657,230100.0
2008-11-03 14:00:00,52.11,52.14,51.83,52.07,185600.0,38.8657,38.8881,38.6569,38.8359,185600.0
2008-11-03 14:30:00,52.07,52.16,51.94,51.95,383500.0,38.8359,38.903,38.7389,38.7464,383500.0
2008-11-03 15:00:00,51.95,52.08,51.8,52.04,321300.0,38.7464,38.8433,38.6345,38.8135,321300.0
2008-11-03 15:30:00,52.06,52.5,51.99,52.21,270800.0,38.8284,39.1566,38.7762,38.9403,270800.0
2008-11-04 09:30:00,53.29,53.51,53.01,53.09,271100.0,39.7458,39.9099,39.537,39.5966,271100.0
2008-11-04 10:00:00,53.07,53.67,53.03,53.64,94500.0,39.5817,40.0292,39.5519,40.0069,94500.0
2008-11-04 10:30:00,53.66,54.17,53.63,54.02,101600.0,40.0218,40.4021,39.9994,40.2903,101600.0
2008-11-04 11:00:00,54.03,54.34,54.03,54.14,69800.0,40.2977,40.5289,40.2977,40.3798,69800.0
2008-11-04 11:30:00,54.14,54.39,54.0,54.28,78800.0,40.3798,40.5662,40.2754,40.4842,78800.0
2008-11-04 12:00:00,54.27,54.32,54.05,54.06,72300.0,40.4767,40.514,40.3126,40.3201,72300.0
2008-11-04 12:30:00,54.03,54.09,53.91,53.99,141400.0,40.2977,40.3425,40.2082,40.2679,141400.0
2008-11-04 13:00:00,53.99,54.16,53.87,54.13,86000.0,40.2679,40.3947,40.1784,40.3723,86000.0
2008-11-04 13:30:00,54.12,54.3,53.97,54.13,105400.0,40.3649,40.4991,40.253,40.3723,105400.0
2008-11-04 14:00:00,54.12,54.12,53.69,53.89,117500.0,40.3649,40.3649,40.0441,40.1933,117500.0
2008-11-04 14:30:00,53.89,53.98,53.44,53.59,167000.0,40.1933,40.2604,39.8577,39.9696,167000.0
2008-11-04 15:00:00,53.58,53.82,53.34,53.72,221700.0,39.9621,40.1411,39.7831,40.0665,221700.0
2008-11-04 15:30:00,53.73,54.46,53.73,54.31,236600.0,40.074,40.6184,40.074,40.5066,236600.0
2008-11-04 16:00:00,54.32,54.32,54.06,54.17,5200.0,40.514,40.514,40.3201,40.4021,5200.0
2008-11-05 09:30:00,53.58,53.65,53.18,53.35,176300.0,39.9621,40.0143,39.6638,39.7906,176300.0
2008-11-05 10:00:00,53.36,53.94,53.25,53.92,168900.0,39.798,40.2306,39.716,40.2157,168900.0
2008-11-05 10:30:00,53.98,54.07,53.66,53.69,134100.0,40.2604,40.3276,40.0218,40.0441,134100.0
2008-11-05 11:00:00,53.7,53.82,53.46,53.53,121000.0,40.0516,40.1411,39.8726,39.9248,121000.0
2008-11-05 11:30:00,53.48,53.48,53.15,53.33,129800.0,39.8875,39.8875,39.6414,39.7756,129800.0
2008-11-05 12:00:00,53.36,53.4,52.74,52.81,133100.0,39.798,39.8278,39.3356,39.3878,133100.0
2008-11-05 12:30:00,52.81,52.91,52.44,52.72,105900.0,39.3878,39.4624,39.1118,39.3207,105900.0
2008-11-05 13:00:00,52.75,52.87,52.59,52.74,82700.0,39.3431,39.4326,39.2237,39.3356,82700.0
2008-11-05 13:30:00,52.72,52.77,52.42,52.56,116700.0,39.3207,39.358,39.0969,39.2013,116700.0
2008-11-05 14:00:00,52.52,52.7,52.3,52.5,155000.0,39.1715,39.3058,39.0074,39.1566,155000.0
2008-11-05 14:30:00,52.43,52.85,52.43,52.57,184600.0,39.1044,39.4176,39.1044,39.2088,184600.0
2008-11-05 15:00:00,52.58,52.8,51.99,52.1,184300.0,39.2163,39.3803,38.7762,38.8583,184300.0
2008-11-05 15:30:00,52.1,52.24,51.28,51.44,452400.0,38.8583,38.9627,38.2467,38.366,452400.0
2008-11-05 16:00:00,51.45,51.6,51.43,51.6,5900.0,38.3735,38.4853,38.3585,38.4853,5900.0
2008-11-06 09:30:00,50.99,51.45,50.63,50.79,267600.0,38.0304,38.3735,37.7619,37.8812,267600.0
2008-11-06 10:00:00,50.74,50.91,50.39,50.49,315300.0,37.8439,37.9707,37.5829,37.6575,315300.0
2008-11-06 10:30:00,50.5,50.51,50.04,50.28,268900.0,37.6649,37.6724,37.3218,37.5008,268900.0
2008-11-06 11:00:00,50.31,50.39,49.77,49.93,239400.0,37.5232,37.5829,37.1205,37.2398,239400.0
2008-11-06 11:30:00,49.93,50.07,49.67,49.85,121100.0,37.2398,37.3442,37.0459,37.1801,121100.0
2008-11-06 12:00:00,49.84,49.97,49.37,49.38,171500.0,37.1727,37.2696,36.8221,36.8296,171500.0
2008-11-06 12:30:00,49.38,49.6,49.22,49.47,199400.0,36.8296,36.9937,36.7102,36.8967,199400.0
2008-11-06 13:00:00,49.43,49.51,48.94,49.21,336100.0,36.8669,36.9265,36.5014,36.7028,336100.0
2008-11-06 13:30:00,49.21,49.25,48.82,49.24,465600.0,36.7028,36.7326,36.4119,36.7252,465600.0
2008-11-06 14:00:00,49.23,49.63,49.12,49.19,357600.0,36.7177,37.016,36.6357,36.6879,357600.0
2008-11-06 14:30:00,49.18,49.85,49.17,49.49,388600.0,36.6804,37.1801,36.6729,36.9116,388600.0
2008-11-06 15:00:00,49.5,49.63,48.86,48.94,365300.0,36.9191,37.016,36.4417,36.5014,365300.0
2008-11-06 15:30:00,48.96,49.28,48.71,49.05,1063000.0,36.5163,36.755,36.3299,36.5834,1063000.0
2008-11-07 09:30:00,49.47,49.66,49.05,49.31,670500.0,36.8967,37.0384,36.5834,36.7774,670500.0
2008-11-07 10:00:00,49.33,50.2,49.33,50.0,355000.0,36.7923,37.4412,36.7923,37.292,355000.0
2008-11-07 10:30:00,50.0,50.34,49.9,49.92,214600.0,37.292,37.5456,37.2174,37.2323,214600.0
2008-11-07 11:00:00,49.96,50.02,49.39,49.47,327400.0,37.2622,37.3069,36.837,36.8967,327400.0
2008-11-07 11:30:00,49.47,49.94,49.36,49.94,227300.0,36.8967,37.2472,36.8147,37.2472,227300.0
2008-11-07 12:00:00,49.95,50.1,49.7,49.8,133400.0,37.2547,37.3666,37.0682,37.1428,133400.0
2008-11-07 12:30:00,49.78,50.01,49.6,49.92,164900.0,37.1279,37.2995,36.9937,37.2323,164900.0
2008-11-07 13:00:00,49.96,50.04,49.76,49.99,132300.0,37.2622,37.3218,37.113,37.2845,132300.0
2008-11-07 13:30:00,49.99,50.0,49.71,49.98,225300.0,37.2845,37.292,37.0757,37.2771,225300.0
2008-11-07 14:00:00,49.99,50.04,49.78,49.86,185900.0,37.2845,37.3218,37.1279,37.1876,185900.0
2008-11-07 14:30:00,49.88,50.3,49.47,49.47,428500.0,37.2025,37.5157,36.8967,36.8967,428500.0
2008-11-07 15:00:00,49.49,49.81,49.17,49.33,527300.0,36.9116,37.1503,36.6729,36.7923,527300.0
2008-11-07 15:30:00,49.37,50.34,49.28,50.3,707200.0,36.8221,37.5456,36.755,37.5157,707200.0
2008-11-10 09:30:00,51.26,51.55,50.93,51.03,352600.0,38.2318,38.448,37.9856,38.0602,352600.0
2008-11-10 10:00:00,51.06,51.17,50.8,50.94,195800.0,38.0826,38.1646,37.8887,37.9931,195800.0
2008-11-10 10:30:00,50.97,51.01,50.49,50.56,139600.0,38.0155,38.0453,37.6575,37.7097,139600.0
2008-11-10 11:00:00,50.56,50.62,50.3,50.55,135000.0,37.7097,37.7544,37.5157,37.7022,135000.0
2008-11-10 11:30:00,50.58,50.66,49.85,49.99,292900.0,37.7246,37.7842,37.1801,37.2845,292900.0
2008-11-10 12:00:00,49.96,50.2,49.78,49.8,250800.0,37.2622,37.4412,37.1279,37.1428,250800.0
2008-11-10 12:30:00,49.79,49.84,49.37,49.49,226100.0,37.1354,37.1727,36.8221,36.9116,226100.0
2008-11-10 13:00:00,49.49,49.8,49.33,49.77,223500.0,36.9116,37.1428,36.7923,37.1205,223500.0
2008-11-10 13:30:00,49.75,50.02,49.58,49.98,431800.0,37.1055,37.3069,36.9787,37.2771,431800.0
2008-11-10 14:00:00,49.96,50.1,49.63,49.69,340400.0,37.2622,37.3666,37.016,37.0608,340400.0
2008-11-10 14:30:00,49.69,49.75,49.29,49.37,273600.0,37.0608,37.1055,36.7624,36.8221,273600.0
2008-11-10 15:00:00,49.35,49.6,49.0,49.17,559200.0,36.8072,36.9937,36.5462,36.6729,559200.0
2008-11-10 15:30:00,49.13,49.7,49.06,49.62,991700.0,36.6431,37.0682,36.5909,37.0086,991700.0
2008-11-11 09:30:00,48.87,48.98,48.11,48.21,359800.0,36.4492,36.5312,35.8824,35.9569,359800.0
2008-11-11 10:00:00,48.19,48.54,48.07,48.31,360700.0,35.942,36.2031,35.8525,36.0315,360700.0
2008-11-11 10:30:00,48.3,48.47,48.0,48.01,369900.0,36.0241,36.1509,35.8003,35.8078,369900.0
2008-11-11 11:00:00,48.05,48.28,47.86,48.16,232200.0,35.8376,36.0091,35.6959,35.9196,232200.0
2008-11-11 11:30:00,48.13,48.4,47.98,48.1,430900.0,35.8973,36.0986,35.7854,35.8749,430900.0
2008-11-11 12:00:00,48.09,48.16,47.79,47.87,518900.0,35.8674,35.9196,35.6437,35.7034,518900.0
2008-11-11 12:30:00,47.87,48.12,47.8,48.12,604600.0,35.7034,35.8898,35.6511,35.8898,604600.0
2008-11-11 13:00:00,48.13,48.24,47.95,48.05,581700.0,35.8973,35.9793,35.763,35.8376,581700.0
2008-11-11 13:30:00,48.05,48.7,47.92,48.67,689100.0,35.8376,36.3224,35.7406,36.3,689100.0
2008-11-11 14:00:00,48.65,49.38,48.4,49.33,844900.0,36.2851,36.8296,36.0986,36.7923,844900.0
2008-11-11 14:30:00,49.35,49.58,48.46,48.49,838500.0,36.8072,36.9787,36.1434,36.1658,838500.0
2008-11-11 15:00:00,48.46,49.0,48.41,48.72,573200.0,36.1434,36.5462,36.1061,36.3373,573200.0
2008-11-11 15:30:00,48.69,48.74,47.98,48.53,1011000.0,36.3149,36.3522,35.7854,36.1956,1011000.0
2008-11-11 16:00:00,48.53,48.53,48.53,48.53,100.0,36.1956,36.1956,36.1956,36.1956,100.0
2008-11-12 09:30:00,47.59,47.9,47.36,47.67,719200.0,35.4945,35.7257,35.323,35.5542,719200.0
2008-11-12 10:00:00,47.67,47.87,47.28,47.29,753400.0,35.5542,35.7034,35.2633,35.2708,753400.0
2008-11-12 10:30:00,47.28,47.38,46.85,47.1,558800.0,35.2633,35.3379,34.9426,35.1291,558800.0
2008-11-12 11:00:00,47.1,47.21,46.78,47.14,349500.0,35.1291,35.2111,34.8904,35.1589,349500.0
2008-11-12 11:30:00,47.18,47.26,46.75,47.05,307800.0,35.1887,35.2484,34.868,35.0918,307800.0
2008-11-12 12:00:00,47.05,47.18,46.79,47.1,269500.0,35.0918,35.1887,34.8978,35.1291,269500.0
2008-11-12 12:30:00,47.11,47.29,47.06,47.27,279100.0,35.1365,35.2708,35.0992,35.2559,279100.0
2008-11-12 13:00:00,47.27,47.33,46.86,46.99,128500.0,35.2559,35.3006,34.9501,35.047,128500.0
2008-11-12 13:30:00,46.99,46.99,46.58,46.67,167100.0,35.047,35.047,34.7412,34.8083,167100.0
2008-11-12 14:00:00,46.67,46.85,46.46,46.71,194300.0,34.8083,34.9426,34.6517,34.8382,194300.0
2008-11-12 14:30:00,46.71,46.92,46.44,46.45,2651000.0,34.8382,34.9948,34.6368,34.6443,2651000.0
2008-11-12 15:00:00,46.45,46.48,46.07,46.15,255100.0,34.6443,34.6666,34.3608,34.4205,255100.0
2008-11-12 15:30:00,46.17,46.46,45.91,46.09,565100.0,34.4354,34.6517,34.2415,34.3758,565100.0
2008-11-12 16:00:00,46.12,46.21,46.06,46.09,94600.0,34.3981,34.4653,34.3534,34.3758,94600.0
2008-11-13 09:30:00,46.39,46.72,45.69,45.76,465400.0,34.5995,34.8456,34.0774,34.1296,465400.0
2008-11-13 10:00:00,45.74,46.83,45.72,46.56,632900.0,34.1147,34.9277,34.0998,34.7263,632900.0
2008-11-13 10:30:00,46.56,46.69,45.97,46.21,422500.0,34.7263,34.8233,34.2863,34.4653,422500.0
2008-11-13 11:00:00,46.23,46.34,45.74,46.22,329200.0,34.4802,34.5622,34.1147,34.4727,329200.0
2008-11-13 11:30:00,46.23,46.29,45.85,45.93,269900.0,34.4802,34.5249,34.1968,34.2564,269900.0
2008-11-13 12:00:00,45.91,46.04,45.41,45.49,242100.0,34.2415,34.3385,33.8686,33.9283,242100.0
2008-11-13 12:30:00,45.49,45.6,44.19,44.2,777800.0,33.9283,34.0103,32.9587,32.9661,777800.0
2008-11-13 13:00:00,44.19,45.25,44.14,45.25,3409900.0,32.9587,33.7493,32.9214,33.7493,3409900.0
2008-11-13 13:30:00,45.27,46.57,45.16,45.84,1340000.0,33.7642,34.7338,33.6821,34.1893,1340000.0
2008-11-13 14:00:00,45.86,47.15,45.7,46.93,1294100.0,34.2042,35.1663,34.0849,35.0023,1294100.0
2008-11-13 14:30:00,46.94,47.67,46.64,47.2,985700.0,35.0097,35.5542,34.786,35.2036,985700.0
2008-11-13 15:00:00,47.21,48.01,46.4,48.01,1039900.0,35.2111,35.8078,34.607,35.8078,1039900.0
2008-11-13 15:30:00,48.02,49.32,47.87,49.28,1452000.0,35.8152,36.7848,35.7034,36.755,1452000.0
2008-11-14 09:30:00,48.11,49.02,47.93,48.83,667100.0,35.8824,36.5611,35.7481,36.4194,667100.0
2008-11-14 10:00:00,48.82,48.97,47.88,48.09,569500.0,36.4119,36.5238,35.7108,35.8674,569500.0
2008-11-14 10:30:00,48.08,48.08,47.45,47.68,731500.0,35.86,35.86,35.3901,35.5616,731500.0
2008-11-14 11:00:00,47.68,47.93,47.38,47.68,364100.0,35.5616,35.7481,35.3379,35.5616,364100.0
2008-11-14 11:30:00,47.62,47.67,47.31,47.39,554700.0,35.5169,35.5542,35.2857,35.3454,554700.0
2008-11-14 12:00:00,47.38,47.4,47.0,47.37,512500.0,35.3379,35.3528,35.0545,35.3304,512500.0
2008-11-14 12:30:00,47.33,47.79,47.15,47.63,445600.0,35.3006,35.6437,35.1663,35.5244,445600.0
2008-11-14 13:00:00,47.61,47.75,47.09,47.73,476900.0,35.5094,35.6139,35.1216,35.5989,476900.0
2008-11-14 13:30:00,47.73,48.05,47.47,47.77,558400.0,35.5989,35.8376,35.405,35.6288,558400.0
2008-11-14 14:00:00,47.78,48.79,47.67,48.42,749500.0,35.6362,36.3895,35.5542,36.1136,749500.0
2008-11-14 14:30:00,48.41,49.36,48.16,49.33,1056400.0,36.1061,36.8147,35.9196,36.7923,1056400.0
2008-11-14 15:00:00,49.33,49.52,48.55,48.73,1312200.0,36.7923,36.934,36.2105,36.3448,1312200.0
2008-11-14 15:30:00,48.7,48.8,46.99,47.09,1164600.0,36.3224,36.397,35.047,35.1216,1164600.0
2008-11-17 09:30:00,46.47,46.84,46.21,46.74,789700.0,34.6592,34.9351,34.4653,34.8606,789700.0
2008-11-17 10:00:00,46.74,46.74,45.85,46.09,414600.0,34.8606,34.8606,34.1968,34.3758,414600.0
2008-11-17 10:30:00,46.06,46.33,45.95,46.0,359300.0,34.3534,34.5548,34.2713,34.3086,359300.0
2008-11-17 11:00:00,45.99,46.61,45.99,46.3,327700.0,34.3012,34.7636,34.3012,34.5324,327700.0
2008-11-17 11:30:00,46.3,47.17,46.21,47.05,698700.0,34.5324,35.1813,34.4653,35.0918,698700.0
2008-11-17 12:00:00,47.05,47.44,46.91,47.39,597300.0,35.0918,35.3826,34.9873,35.3454,597300.0
2008-11-17 12:30:00,47.4,47.63,47.06,47.19,373400.0,35.3528,35.5244,35.0992,35.1962,373400.0
2008-11-17 13:00:00,47.21,47.22,46.81,47.06,387000.0,35.2111,35.2186,34.9128,35.0992,387000.0
2008-11-17 13:30:00,47.07,47.12,46.59,47.04,512900.0,35.1067,35.144,34.7487,35.0843,512900.0
2008-11-17 14:00:00,47.0,47.25,46.62,46.68,616300.0,35.0545,35.2409,34.7711,34.8158,616300.0
2008-11-17 14:30:00,46.7,47.22,46.55,46.72,592800.0,34.8307,35.2186,34.7188,34.8456,592800.0
2008-11-17 15:00:00,46.71,47.15,46.55,46.85,478400.0,34.8382,35.1663,34.7188,34.9426,478400.0
2008-11-17 15:30:00,46.84,46.97,45.89,45.98,798800.0,34.9351,35.0321,34.2266,34.2937,798800.0
2008-11-18 09:30:00,45.89,46.49,45.77,46.1,1079100.0,34.2266,34.6741,34.1371,34.3832,1079100.0
2008-11-18 10:00:00,46.11,46.74,45.72,46.74,652900.0,34.3907,34.8606,34.0998,34.8606,652900.0
2008-11-18 10:30:00,46.76,46.76,46.26,46.36,503600.0,34.8755,34.8755,34.5026,34.5771,503600.0
2008-11-18 11:00:00,46.37,46.37,46.02,46.23,246200.0,34.5846,34.5846,34.3236,34.4802,246200.0
2008-11-18 11:30:00,46.25,46.79,46.2,46.76,300600.0,34.4951,34.8978,34.4578,34.8755,300600.0
2008-11-18 12:00:00,46.74,46.74,46.18,46.27,286500.0,34.8606,34.8606,34.4429,34.51,286500.0
2008-11-18 12:30:00,46.28,46.28,45.81,45.97,529300.0,34.5175,34.5175,34.1669,34.2863,529300.0
2008-11-18 13:00:00,45.92,45.93,45.36,45.63,704500.0,34.249,34.2564,33.8313,34.0327,704500.0
2008-11-18 13:30:00,45.64,45.64,44.93,45.55,876800.0,34.0401,34.0401,33.5106,33.973,876800.0
2008-11-18 14:00:00,45.54,45.54,44.99,45.38,663800.0,33.9655,33.9655,33.5553,33.8462,663800.0
2008-11-18 14:30:00,45.4,45.4,44.63,44.78,689700.0,33.8611,33.8611,33.2868,33.3987,689700.0
2008-11-18 15:00:00,44.79,45.79,44.74,45.44,974400.0,33.4062,34.152,33.3689,33.891,974400.0
2008-11-18 15:30:00,45.44,46.37,45.04,46.33,1837800.0,33.891,34.5846,33.5926,34.5548,1837800.0
2008-11-18 16:00:00,46.33,47.0,46.32,46.94,54900.0,34.5548,35.0545,34.5473,35.0097,54900.0
2008-11-19 09:30:00,46.2,46.64,45.83,46.01,1246300.0,34.4578,34.786,34.1818,34.3161,1246300.0
2008-11-19 10:00:00,46.01,46.67,45.95,46.29,708600.0,34.3161,34.8083,34.2713,34.5249,708600.0
2008-11-19 10:30:00,46.29,46.29,45.28,45.3,583500.0,34.5249,34.5249,33.7716,33.7865,583500.0
2008-11-19 11:00:00,45.3,45.6,45.0,45.03,1200500.0,33.7865,34.0103,33.5628,33.5852,1200500.0
2008-11-19 11:30:00,45.06,45.26,44.81,45.09,1004300.0,33.6075,33.7567,33.4211,33.6299,1004300.0
2008-11-19 12:00:00,45.08,45.16,44.67,44.73,1081500.0,33.6225,33.6821,33.3167,33.3614,1081500.0
2008-11-19 12:30:00,44.75,45.13,44.69,45.04,719500.0,33.3763,33.6598,33.3316,33.5926,719500.0
2008-11-19 13:00:00,45.05,45.32,44.66,44.66,488600.0,33.6001,33.8015,33.3092,33.3092,488600.0
2008-11-19 13:30:00,44.66,45.17,44.5,45.0,794500.0,33.3092,33.6896,33.1899,33.5628,794500.0
2008-11-19 14:00:00,44.98,44.99,44.48,44.6,1033900.0,33.5479,33.5553,33.175,33.2645,1033900.0
2008-11-19 14:30:00,44.6,45.22,44.33,45.04,1009300.0,33.2645,33.7269,33.0631,33.5926,1009300.0
2008-11-19 15:00:00,45.0,45.2,44.24,44.51,1177600.0,33.5628,33.712,32.996,33.1973,1177600.0
2008-11-19 15:30:00,44.49,44.66,43.5,43.67,1985300.0,33.1824,33.3092,32.444,32.5708,1985300.0
2008-11-19 16:00:00,43.53,43.95,43.53,43.71,8300.0,32.4664,32.7797,32.4664,32.6007,8300.0
2008-11-20 09:30:00,43.07,43.24,42.26,42.37,1749800.0,32.1233,32.2501,31.5192,31.6012,1749800.0
2008-11-20 10:00:00,42.36,42.53,41.8,42.46,1552800.0,31.5938,31.7206,31.1761,31.6684,1552800.0
2008-11-20 10:30:00,42.44,43.38,42.23,43.22,1594100.0,31.6534,32.3545,31.4968,32.2352,1594100.0
2008-11-20 11:00:00,43.23,43.62,42.73,42.99,1402000.0,32.2427,32.5335,31.8697,32.0637,1402000.0
2008-11-20 11:30:00,42.98,43.07,42.65,42.72,908500.0,32.0562,32.1233,31.8101,31.8623,908500.0
2008-11-20 12:00:00,42.68,43.67,42.38,43.61,1132200.0,31.8324,32.5708,31.6087,32.5261,1132200.0
2008-11-20 12:30:00,43.6,44.24,43.46,43.58,1353300.0,32.5186,32.996,32.4142,32.5037,1353300.0
2008-11-20 13:00:00,43.57,43.65,42.79,42.95,1492300.0,32.4962,32.5559,31.9145,32.0338,1492300.0
2008-11-20 13:30:00,42.93,43.4,42.65,43.33,761600.0,32.0189,32.3695,31.8101,32.3172,761600.0
2008-11-20 14:00:00,43.32,43.43,42.35,42.37,763000.0,32.3098,32.3918,31.5863,31.6012,763000.0
2008-11-20 14:30:00,42.4,42.73,42.0,42.21,687600.0,31.6236,31.8697,31.3253,31.4819,687600.0
2008-11-20 15:00:00,42.2,42.54,41.56,41.7,1635800.0,31.4744,31.728,30.9971,31.1015,1635800.0
2008-11-20 15:30:00,41.69,41.88,40.3,40.61,3467900.0,31.0941,31.2358,30.0573,30.2886,3467900.0
2008-11-21 09:30:00,41.62,41.7,40.8,40.98,3214000.0,31.0419,31.1015,30.4303,30.5645,3214000.0
2008-11-21 10:00:00,40.98,41.24,40.56,40.59,1490000.0,30.5645,30.7584,30.2513,30.2736,1490000.0
2008-11-21 10:30:00,40.59,41.06,40.21,40.28,1648600.0,30.2736,30.6242,29.9902,30.0424,1648600.0
2008-11-21 11:00:00,40.29,40.74,39.89,40.59,946700.0,30.0499,30.3855,29.7516,30.2736,946700.0
2008-11-21 11:30:00,40.59,41.09,40.5,40.59,1967300.0,30.2736,30.6466,30.2065,30.2736,1967300.0
2008-11-21 12:00:00,40.6,40.98,40.41,40.97,817500.0,30.2811,30.5645,30.1394,30.5571,817500.0
2008-11-21 12:30:00,40.97,41.38,40.86,40.97,792900.0,30.5571,30.8629,30.475,30.5571,792900.0
2008-11-21 13:00:00,40.98,41.02,40.49,40.64,801000.0,30.5645,30.5944,30.1991,30.3109,801000.0
2008-11-21 13:30:00,40.64,40.86,40.14,40.16,775800.0,30.3109,30.475,29.938,29.9529,775800.0
2008-11-21 14:00:00,40.16,40.9,40.06,40.55,937200.0,29.9529,30.5049,29.8783,30.2438,937200.0
2008-11-21 14:30:00,40.53,40.71,40.0,40.31,895100.0,30.2289,30.3631,29.8336,30.0648,895100.0
2008-11-21 15:00:00,40.32,41.88,40.3,41.76,2299600.0,30.0723,31.2358,30.0573,31.1463,2299600.0
2008-11-21 15:30:00,41.73,43.12,41.56,43.02,2853700.0,31.1239,32.1606,30.9971,32.086,2853700.0
2008-11-24 09:30:00,43.88,44.12,43.48,43.9,1464200.0,32.7275,32.9065,32.4291,32.7424,1464200.0
2008-11-24 10:00:00,43.89,44.73,43.89,44.73,1132100.0,32.7349,33.3614,32.7349,33.3614,1132100.0
2008-11-24 10:30:00,44.73,44.98,44.58,44.9,1249900.0,33.3614,33.5479,33.2495,33.4882,1249900.0
2008-11-24 11:00:00,44.92,45.1,44.67,44.95,886600.0,33.5031,33.6374,33.3167,33.5255,886600.0
2008-11-24 11:30:00,44.95,45.29,44.87,45.12,760900.0,33.5255,33.7791,33.4658,33.6523,760900.0
2008-11-24 12:00:00,45.12,45.25,44.42,44.47,888300.0,33.6523,33.7493,33.1302,33.1675,888300.0
2008-11-24 12:30:00,44.48,44.99,44.47,44.91,597900.0,33.175,33.5553,33.1675,33.4957,597900.0
2008-11-24 13:00:00,44.91,45.07,44.67,45.02,1604500.0,33.4957,33.615,33.3167,33.5777,1604500.0
2008-11-24 13:30:00,45.01,45.25,44.76,45.25,824600.0,33.5703,33.7493,33.3838,33.7493,824600.0
2008-11-24 14:00:00,45.24,45.28,44.66,45.19,1085600.0,33.7418,33.7716,33.3092,33.7045,1085600.0
2008-11-24 14:30:00,45.22,45.48,44.97,45.3,1334400.0,33.7269,33.9208,33.5404,33.7865,1334400.0
2008-11-24 15:00:00,45.29,46.07,45.12,46.07,1376700.0,33.7791,34.3608,33.6523,34.3608,1376700.0
2008-11-24 15:30:00,46.09,46.56,45.24,45.55,2704000.0,34.3758,34.7263,33.7418,33.973,2704000.0
2008-11-25 09:30:00,46.74,46.81,45.99,46.2,2074800.0,34.8606,34.9128,34.3012,34.4578,2074800.0
2008-11-25 10:00:00,46.2,46.74,46.08,46.4,1896900.0,34.4578,34.8606,34.3683,34.607,1896900.0
2008-11-25 10:30:00,46.39,46.47,45.52,45.76,972900.0,34.5995,34.6592,33.9506,34.1296,972900.0
2008-11-25 11:00:00,45.77,45.9,45.23,45.84,706600.0,34.1371,34.234,33.7343,34.1893,706600.0
2008-11-25 11:30:00,45.81,46.2,45.7,46.0,731200.0,34.1669,34.4578,34.0849,34.3086,731200.0
2008-11-25 12:00:00,46.02,46.06,45.45,45.6,545200.0,34.3236,34.3534,33.8984,34.0103,545200.0
2008-11-25 12:30:00,45.61,45.75,45.08,45.29,668600.0,34.0178,34.1222,33.6225,33.7791,668600.0
2008-11-25 13:00:00,45.31,45.76,45.15,45.69,573600.0,33.794,34.1296,33.6747,34.0774,573600.0
2008-11-25 13:30:00,45.68,45.9,45.51,45.53,472700.0,34.07,34.234,33.9432,33.9581,472700.0
2008-11-25 14:00:00,45.52,45.65,44.95,45.18,799700.0,33.9506,34.0476,33.5255,33.697,799700.0
2008-11-25 14:30:00,45.2,46.07,45.12,45.98,635400.0,33.712,34.3608,33.6523,34.2937,635400.0
2008-11-25 15:00:00,46.0,46.43,45.7,46.03,1392600.0,34.3086,34.6293,34.0849,34.331,1392600.0
2008-11-25 15:30:00,46.01,46.58,45.84,46.17,1437700.0,34.3161,34.7412,34.1893,34.4354,1437700.0
2008-11-25 16:00:00,46.09,46.09,46.09,46.09,12300.0,34.3758,34.3758,34.3758,34.3758,12300.0
2008-11-26 09:30:00,45.26,45.93,45.24,45.76,863100.0,33.7567,34.2564,33.7418,34.1296,863100.0
2008-11-26 10:00:00,45.79,46.18,45.56,46.09,1003000.0,34.152,34.4429,33.9805,34.3758,1003000.0
2008-11-26 10:30:00,46.07,46.35,45.81,46.26,815600.0,34.3608,34.5697,34.1669,34.5026,815600.0
2008-11-26 11:00:00,46.26,46.65,46.05,46.45,1028200.0,34.5026,34.7934,34.3459,34.6443,1028200.0
2008-11-26 11:30:00,46.44,46.83,46.42,46.6,1019900.0,34.6368,34.9277,34.6219,34.7561,1019900.0
2008-11-26 12:00:00,46.6,46.73,46.44,46.68,618000.0,34.7561,34.8531,34.6368,34.8158,618000.0
2008-11-26 12:30:00,46.68,47.02,46.61,46.91,670500.0,34.8158,35.0694,34.7636,34.9873,670500.0
2008-11-26 13:00:00,46.92,47.16,46.77,46.94,542600.0,34.9948,35.1738,34.8829,35.0097,542600.0
2008-11-26 13:30:00,46.95,46.98,46.67,46.77,466900.0,35.0172,35.0396,34.8083,34.8829,466900.0
2008-11-26 14:00:00,46.76,47.1,46.59,47.05,387800.0,34.8755,35.1291,34.7487,35.0918,387800.0
2008-11-26 14:30:00,47.07,47.63,47.06,47.53,1237200.0,35.1067,35.5244,35.0992,35.4498,1237200.0
2008-11-26 15:00:00,47.53,47.87,47.38,47.74,1580800.0,35.4498,35.7034,35.3379,35.6064,1580800.0
2008-11-26 15:30:00,47.75,47.89,47.45,47.81,1743600.0,35.6139,35.7183,35.3901,35.6586,1743600.0
2008-11-26 16:00:00,47.81,47.86,47.79,47.86,6700.0,35.6586,35.6959,35.6437,35.6959,6700.0
2008-11-28 09:30:00,47.62,48.0,47.58,47.72,613800.0,35.5169,35.8003,35.4871,35.5915,613800.0
2008-11-28 10:00:00,47.71,47.84,47.56,47.73,269200.0,35.584,35.681,35.4721,35.5989,269200.0
2008-11-28 10:30:00,47.72,47.8,47.56,47.78,144600.0,35.5915,35.6511,35.4721,35.6362,144600.0
2008-11-28 11:00:00,47.78,47.95,47.63,47.91,186900.0,35.6362,35.763,35.5244,35.7332,186900.0
2008-11-28 11:30:00,47.92,48.13,47.77,48.11,191100.0,35.7406,35.8973,35.6288,35.8824,191100.0
2008-11-28 12:00:00,48.11,48.18,47.95,47.98,404000.0,35.8824,35.9346,35.763,35.7854,404000.0
2008-11-28 12:30:00,47.97,48.39,47.92,48.3,907800.0,35.7779,36.0912,35.7406,36.0241,907800.0
2008-11-28 13:00:00,48.28,48.47,48.26,48.27,127700.0,36.0091,36.1509,35.9942,36.0017,127700.0
2008-11-28 13:30:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:00:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:30:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:00:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:30:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-12-01 09:30:00,47.03,47.07,46.05,46.08,1615100.0,35.0768,35.1067,34.3459,34.3683,1615100.0
2008-12-01 10:00:00,46.08,46.28,45.98,46.01,835400.0,34.3683,34.5175,34.2937,34.3161,835400.0
2008-12-01 10:30:00,46.01,46.13,45.82,45.82,367200.0,34.3161,34.4056,34.1744,34.1744,367200.0
2008-12-01 11:00:00,45.83,45.94,45.66,45.67,512500.0,34.1818,34.2639,34.055,34.0625,512500.0
2008-12-01 11:30:00,45.68,46.0,45.65,45.84,1053900.0,34.07,34.3086,34.0476,34.1893,1053900.0
2008-12-01 12:00:00,45.82,45.92,45.48,45.53,804500.0,34.1744,34.249,33.9208,33.9581,804500.0
2008-12-01 12:30:00,45.53,45.6,45.34,45.4,846700.0,33.9581,34.0103,33.8164,33.8611,846700.0
2008-12-01 13:00:00,45.4,45.74,45.38,45.57,597800.0,33.8611,34.1147,33.8462,33.9879,597800.0
2008-12-01 13:30:00,45.58,45.8,45.34,45.56,826600.0,33.9954,34.1595,33.8164,33.9805,826600.0
2008-12-01 14:00:00,45.57,45.62,45.27,45.53,894500.0,33.9879,34.0252,33.7642,33.9581,894500.0
2008-12-01 14:30:00,45.52,45.86,45.39,45.6,1396000.0,33.9506,34.2042,33.8537,34.0103,1396000.0
2008-12-01 15:00:00,45.59,45.67,44.98,45.07,1218700.0,34.0028,34.0625,33.5479,33.615,1218700.0
2008-12-01 15:30:00,45.08,45.15,44.02,44.13,2147200.0,33.6225,33.6747,32.8319,32.9139,2147200.0
2008-12-02 09:30:00,44.89,44.96,44.19,44.41,1263300.0,33.4808,33.533,32.9587,33.1227,1263300.0
2008-12-02 10:00:00,44.41,45.28,44.35,45.09,1528000.0,33.1227,33.7716,33.078,33.6299,1528000.0
2008-12-02 10:30:00,45.09,45.45,45.07,45.17,743000.0,33.6299,33.8984,33.615,33.6896,743000.0
2008-12-02 11:00:00,45.2,45.38,44.95,45.28,750400.0,33.712,33.8462,33.5255,33.7716,750400.0
2008-12-02 11:30:00,45.28,45.54,45.08,45.44,956100.0,33.7716,33.9655,33.6225,33.891,956100.0
2008-12-02 12:00:00,45.44,45.76,45.4,45.7,514900.0,33.891,34.1296,33.8611,34.0849,514900.0
2008-12-02 12:30:00,45.71,45.78,45.43,45.58,394100.0,34.0923,34.1445,33.8835,33.9954,394100.0
2008-12-02 13:00:00,45.48,45.69,45.45,45.54,252400.0,33.9208,34.0774,33.8984,33.9655,252400.0
2008-12-02 13:30:00,45.53,45.53,44.92,44.97,749000.0,33.9581,33.9581,33.5031,33.5404,749000.0
2008-12-02 14:00:00,44.97,45.06,44.22,44.44,1368900.0,33.5404,33.6075,32.981,33.1451,1368900.0
2008-12-02 14:30:00,44.44,45.03,44.33,45.0,1095700.0,33.1451,33.5852,33.0631,33.5628,1095700.0
2008-12-02 15:00:00,45.01,45.61,44.49,45.44,1129800.0,33.5703,34.0178,33.1824,33.891,1129800.0
2008-12-02 15:30:00,45.47,45.92,44.92,45.92,2697400.0,33.9133,34.249,33.5031,34.249,2697400.0
2008-12-02 16:00:00,45.81,45.96,45.73,45.84,70200.0,34.1669,34.2788,34.1073,34.1893,70200.0
2008-12-03 09:30:00,44.8,45.2,44.63,44.86,902000.0,33.4136,33.712,33.2868,33.4584,902000.0
2008-12-03 10:00:00,44.84,45.52,44.66,45.51,767300.0,33.4435,33.9506,33.3092,33.9432,767300.0
2008-12-03 10:30:00,45.51,46.35,45.46,46.34,1339100.0,33.9432,34.5697,33.9059,34.5622,1339100.0
2008-12-03 11:00:00,46.34,46.71,46.11,46.27,1431400.0,34.5622,34.8382,34.3907,34.51,1431400.0
2008-12-03 11:30:00,46.27,46.68,46.14,46.64,881000.0,34.51,34.8158,34.4131,34.786,881000.0
2008-12-03 12:00:00,46.64,46.64,45.93,46.19,853600.0,34.786,34.786,34.2564,34.4503,853600.0
2008-12-03 12:30:00,46.2,46.42,46.1,46.23,764200.0,34.4578,34.6219,34.3832,34.4802,764200.0
2008-12-03 13:00:00,46.24,46.25,45.67,45.69,480600.0,34.4876,34.4951,34.0625,34.0774,480600.0
2008-12-03 13:30:00,45.65,45.68,45.08,45.22,952200.0,34.0476,34.07,33.6225,33.7269,952200.0
2008-12-03 14:00:00,45.23,46.11,45.07,45.97,1674700.0,33.7343,34.3907,33.615,34.2863,1674700.0
2008-12-03 14:30:00,45.97,46.52,45.96,46.05,1964800.0,34.2863,34.6965,34.2788,34.3459,1964800.0
2008-12-03 15:00:00,46.07,46.4,45.73,46.24,1866000.0,34.3608,34.607,34.1073,34.4876,1866000.0
2008-12-03 15:30:00,46.24,47.1,46.01,47.0,2824100.0,34.4876,35.1291,34.3161,35.0545,2824100.0
2008-12-03 16:00:00,46.94,47.05,46.75,46.78,48400.0,35.0097,35.0918,34.868,34.8904,48400.0
2008-12-04 09:30:00,46.18,47.05,46.13,46.84,1662500.0,34.4429,35.0918,34.4056,34.9351,1662500.0
2008-12-04 10:00:00,46.84,47.17,46.56,46.77,944600.0,34.9351,35.1813,34.7263,34.8829,944600.0
2008-12-04 10:30:00,46.77,47.32,46.71,47.25,603400.0,34.8829,35.2931,34.8382,35.2409,603400.0
2008-12-04 11:00:00,47.24,47.28,46.81,47.12,725700.0,35.2335,35.2633,34.9128,35.144,725700.0
2008-12-04 11:30:00,47.12,47.12,46.64,46.85,730000.0,35.144,35.144,34.786,34.9426,730000.0
2008-12-04 12:00:00,46.84,46.89,46.38,46.55,693100.0,34.9351,34.9724,34.5921,34.7188,693100.0
2008-12-04 12:30:00,46.56,46.79,46.46,46.62,521000.0,34.7263,34.8978,34.6517,34.7711,521000.0
2008-12-04 13:00:00,46.6,46.64,46.25,46.25,421400.0,34.7561,34.786,34.4951,34.4951,421400.0
2008-12-04 13:30:00,46.23,46.84,46.21,46.69,514800.0,34.4802,34.9351,34.4653,34.8233,514800.0
2008-12-04 14:00:00,46.67,46.9,46.57,46.66,807600.0,34.8083,34.9799,34.7338,34.8009,807600.0
2008-12-04 14:30:00,46.64,46.98,46.36,46.41,878500.0,34.786,35.0396,34.5771,34.6144,878500.0
2008-12-04 15:00:00,46.39,46.44,45.16,45.16,1496000.0,34.5995,34.6368,33.6821,33.6821,1496000.0
2008-12-04 15:30:00,45.17,45.78,44.94,45.65,1728400.0,33.6896,34.1445,33.518,34.0476,1728400.0
2008-12-05 09:30:00,44.96,45.47,44.71,44.73,1660700.0,33.533,33.9133,33.3465,33.3614,1660700.0
2008-12-05 10:00:00,44.71,44.82,44.27,44.52,1722900.0,33.3465,33.4285,33.0183,33.2048,1722900.0
2008-12-05 10:30:00,44.5,44.77,44.17,44.64,698700.0,33.1899,33.3913,32.9437,33.2943,698700.0
2008-12-05 11:00:00,44.65,44.77,44.38,44.43,600300.0,33.3018,33.3913,33.1004,33.1377,600300.0
2008-12-05 11:30:00,44.43,45.01,44.32,44.87,612800.0,33.1377,33.5703,33.0556,33.4658,612800.0
2008-12-05 12:00:00,44.88,45.12,44.79,45.1,440100.0,33.4733,33.6523,33.4062,33.6374,440100.0
2008-12-05 12:30:00,45.1,45.1,44.61,44.78,368600.0,33.6374,33.6374,33.2719,33.3987,368600.0
2008-12-05 13:00:00,44.81,45.31,44.79,45.07,596400.0,33.4211,33.794,33.4062,33.615,596400.0
2008-12-05 13:30:00,45.08,45.98,45.07,45.68,865000.0,33.6225,34.2937,33.615,34.07,865000.0
2008-12-05 14:00:00,45.71,45.85,45.34,45.59,1016800.0,34.0923,34.1968,33.8164,34.0028,1016800.0
2008-12-05 14:30:00,45.59,46.89,45.5,46.67,1148400.0,34.0028,34.9724,33.9357,34.8083,1148400.0
2008-12-05 15:00:00,46.7,47.02,46.23,46.83,1404500.0,34.8307,35.0694,34.4802,34.9277,1404500.0
2008-12-05 15:30:00,46.81,47.44,46.8,47.32,2011400.0,34.9128,35.3826,34.9053,35.2931,2011400.0
2008-12-08 09:30:00,48.58,49.07,48.43,48.57,1941500.0,36.2329,36.5984,36.121,36.2254,1941500.0
2008-12-08 10:00:00,48.58,48.87,48.43,48.82,836200.0,36.2329,36.4492,36.121,36.4119,836200.0
2008-12-08 10:30:00,48.82,49.24,48.74,49.14,651200.0,36.4119,36.7252,36.3522,36.6506,651200.0
2008-12-08 11:00:00,49.15,49.21,48.88,48.93,401600.0,36.658,36.7028,36.4567,36.4939,401600.0
2008-12-08 11:30:00,48.94,49.07,48.52,48.61,485100.0,36.5014,36.5984,36.1882,36.2553,485100.0
2008-12-08 12:00:00,48.62,48.87,48.45,48.83,393300.0,36.2627,36.4492,36.1359,36.4194,393300.0
2008-12-08 12:30:00,48.83,48.89,48.48,48.57,610900.0,36.4194,36.4641,36.1583,36.2254,610900.0
2008-12-08 13:00:00,48.58,48.84,48.46,48.62,616000.0,36.2329,36.4268,36.1434,36.2627,616000.0
2008-12-08 13:30:00,48.61,48.61,48.26,48.49,730000.0,36.2553,36.2553,35.9942,36.1658,730000.0
2008-12-08 14:00:00,48.5,49.1,48.45,48.98,753000.0,36.1732,36.6207,36.1359,36.5312,753000.0
2008-12-08 14:30:00,48.99,49.39,48.81,49.38,857200.0,36.5387,36.837,36.4044,36.8296,857200.0
2008-12-08 15:00:00,49.4,49.56,49.24,49.44,1046200.0,36.8445,36.9638,36.7252,36.8743,1046200.0
2008-12-08 15:30:00,49.45,49.59,48.69,48.99,2367400.0,36.8818,36.9862,36.3149,36.5387,2367400.0
2008-12-09 09:30:00,48.55,48.83,48.3,48.44,1124500.0,36.2105,36.4194,36.0241,36.1285,1124500.0
2008-12-09 10:00:00,48.45,49.27,48.45,49.12,1079000.0,36.1359,36.7475,36.1359,36.6357,1079000.0
2008-12-09 10:30:00,49.12,49.51,49.1,49.39,838600.0,36.6357,36.9265,36.6207,36.837,838600.0
2008-12-09 11:00:00,49.39,49.55,48.81,48.81,683800.0,36.837,36.9564,36.4044,36.4044,683800.0
2008-12-09 11:30:00,48.81,49.13,48.74,49.0,577600.0,36.4044,36.6431,36.3522,36.5462,577600.0
2008-12-09 12:00:00,49.01,49.22,48.8,48.92,492400.0,36.5536,36.7102,36.397,36.4865,492400.0
2008-12-09 12:30:00,48.92,49.21,48.84,48.89,672000.0,36.4865,36.7028,36.4268,36.4641,672000.0
2008-12-09 13:00:00,48.91,49.04,48.54,48.57,558800.0,36.479,36.576,36.2031,36.2254,558800.0
2008-12-09 13:30:00,48.57,48.76,48.39,48.56,676300.0,36.2254,36.3672,36.0912,36.218,676300.0
2008-12-09 14:00:00,48.51,48.55,47.9,47.99,922400.0,36.1807,36.2105,35.7257,35.7929,922400.0
2008-12-09 14:30:00,47.99,48.52,47.84,48.44,871900.0,35.7929,36.1882,35.681,36.1285,871900.0
2008-12-09 15:00:00,48.45,48.69,47.96,48.0,1210900.0,36.1359,36.3149,35.7705,35.8003,1210900.0
2008-12-09 15:30:00,47.98,48.34,47.87,48.07,1167700.0,35.7854,36.0539,35.7034,35.8525,1167700.0
2008-12-09 16:00:00,48.04,48.17,48.04,48.16,11200.0,35.8301,35.9271,35.8301,35.9196,11200.0
2008-12-10 09:30:00,48.56,48.72,48.29,48.29,454700.0,36.218,36.3373,36.0166,36.0166,454700.0
2008-12-10 10:00:00,48.33,48.95,48.29,48.79,534500.0,36.0464,36.5089,36.0166,36.3895,534500.0
2008-12-10 10:30:00,48.78,48.86,48.37,48.48,444600.0,36.3821,36.4417,36.0763,36.1583,444600.0
2008-12-10 11:00:00,48.51,48.87,48.44,48.75,504500.0,36.1807,36.4492,36.1285,36.3597,504500.0
2008-12-10 11:30:00,48.75,49.05,48.64,48.91,459200.0,36.3597,36.5834,36.2777,36.479,459200.0
2008-12-10 12:00:00,48.93,49.15,48.64,48.66,584000.0,36.4939,36.658,36.2777,36.2926,584000.0
2008-12-10 12:30:00,48.66,48.78,48.51,48.56,556000.0,36.2926,36.3821,36.1807,36.218,556000.0
2008-12-10 13:00:00,48.54,48.9,48.51,48.7,440400.0,36.2031,36.4716,36.1807,36.3224,440400.0
2008-12-10 13:30:00,48.7,48.73,48.01,48.14,855800.0,36.3224,36.3448,35.8078,35.9047,855800.0
2008-12-10 14:00:00,48.13,48.31,47.91,48.11,592100.0,35.8973,36.0315,35.7332,35.8824,592100.0
2008-12-10 14:30:00,48.12,48.4,47.95,48.26,641700.0,35.8898,36.0986,35.763,35.9942,641700.0
2008-12-10 15:00:00,48.27,48.66,48.17,48.64,738300.0,36.0017,36.2926,35.9271,36.2777,738300.0
2008-12-10 15:30:00,48.63,48.83,48.28,48.64,1384900.0,36.2702,36.4194,36.0091,36.2777,1384900.0
2008-12-10 16:00:00,48.65,48.66,48.55,48.55,49000.0,36.2851,36.2926,36.2105,36.2105,49000.0
2008-12-11 09:30:00,48.23,48.61,47.96,48.52,789300.0,35.9719,36.2553,35.7705,36.1882,789300.0
2008-12-11 10:00:00,48.53,48.94,48.4,48.79,1001900.0,36.1956,36.5014,36.0986,36.3895,1001900.0
2008-12-11 10:30:00,48.78,48.96,48.6,48.68,484200.0,36.3821,36.5163,36.2478,36.3075,484200.0
2008-12-11 11:00:00,48.69,48.85,48.48,48.52,349200.0,36.3149,36.4343,36.1583,36.1882,349200.0
2008-12-11 11:30:00,48.51,48.85,48.43,48.82,557300.0,36.1807,36.4343,36.121,36.4119,557300.0
2008-12-11 12:00:00,48.81,48.99,48.66,48.69,395200.0,36.4044,36.5387,36.2926,36.3149,395200.0
2008-12-11 12:30:00,48.69,48.94,48.67,48.91,339900.0,36.3149,36.5014,36.3,36.479,339900.0
2008-12-11 13:00:00,48.9,48.92,48.43,48.54,290700.0,36.4716,36.4865,36.121,36.2031,290700.0
2008-12-11 13:30:00,48.56,48.64,48.32,48.36,573600.0,36.218,36.2777,36.039,36.0688,573600.0
2008-12-11 14:00:00,48.36,48.47,48.15,48.27,334200.0,36.0688,36.1509,35.9122,36.0017,334200.0
2008-12-11 14:30:00,48.26,48.43,47.54,47.62,897200.0,35.9942,36.121,35.4572,35.5169,897200.0
2008-12-11 15:00:00,47.62,47.62,47.17,47.41,1118700.0,35.5169,35.5169,35.1813,35.3603,1118700.0
2008-12-11 15:30:00,47.4,47.47,46.99,47.32,1408700.0,35.3528,35.405,35.047,35.2931,1408700.0
2008-12-12 09:30:00,45.99,46.93,45.82,46.78,1843400.0,34.3012,35.0023,34.1744,34.8904,1843400.0
2008-12-12 10:00:00,46.76,47.0,46.47,46.72,667400.0,34.8755,35.0545,34.6592,34.8456,667400.0
2008-12-12 10:30:00,46.71,47.15,46.36,47.14,632300.0,34.8382,35.1663,34.5771,35.1589,632300.0
2008-12-12 11:00:00,47.13,47.25,46.86,46.88,765200.0,35.1514,35.2409,34.9501,34.965,765200.0
2008-12-12 11:30:00,46.87,46.97,46.56,46.74,528200.0,34.9575,35.0321,34.7263,34.8606,528200.0
2008-12-12 12:00:00,46.75,47.12,46.75,47.06,312900.0,34.868,35.144,34.868,35.0992,312900.0
2008-12-12 12:30:00,47.06,47.71,46.96,47.6,673800.0,35.0992,35.584,35.0246,35.502,673800.0
2008-12-12 13:00:00,47.61,47.73,47.15,47.27,424600.0,35.5094,35.5989,35.1663,35.2559,424600.0
2008-12-12 13:30:00,47.27,47.29,46.78,46.99,765100.0,35.2559,35.2708,34.8904,35.047,765100.0
2008-12-12 14:00:00,46.95,47.42,46.82,47.03,627100.0,35.0172,35.3677,34.9202,35.0768,627100.0
2008-12-12 14:30:00,47.01,47.66,46.69,47.58,1037800.0,35.0619,35.5467,34.8233,35.4871,1037800.0
2008-12-12 15:00:00,47.57,47.91,47.21,47.5,1138800.0,35.4796,35.7332,35.2111,35.4274,1138800.0
2008-12-12 15:30:00,47.51,47.71,47.21,47.7,1597500.0,35.4349,35.584,35.2111,35.5766,1597500.0
2008-12-15 09:30:00,47.97,48.06,47.41,47.44,550000.0,35.7779,35.8451,35.3603,35.3826,550000.0
2008-12-15 10:00:00,47.41,47.44,47.09,47.22,602600.0,35.3603,35.3826,35.1216,35.2186,602600.0
2008-12-15 10:30:00,47.22,47.35,46.92,46.94,713400.0,35.2186,35.3155,34.9948,35.0097,713400.0
2008-12-15 11:00:00,46.95,47.19,46.85,47.12,484900.0,35.0172,35.1962,34.9426,35.144,484900.0
2008-12-15 11:30:00,47.05,47.27,46.97,47.17,264200.0,35.0918,35.2559,35.0321,35.1813,264200.0
2008-12-15 12:00:00,47.16,47.38,47.06,47.36,301000.0,35.1738,35.3379,35.0992,35.323,301000.0
2008-12-15 12:30:00,47.35,47.39,46.99,47.07,221100.0,35.3155,35.3454,35.047,35.1067,221100.0
2008-12-15 13:00:00,47.04,47.1,46.71,47.02,669400.0,35.0843,35.1291,34.8382,35.0694,669400.0
2008-12-15 13:30:00,47.02,47.19,46.97,47.03,457900.0,35.0694,35.1962,35.0321,35.0768,457900.0
2008-12-15 14:00:00,47.03,47.23,46.89,46.89,331500.0,35.0768,35.226,34.9724,34.9724,331500.0
2008-12-15 14:30:00,46.9,47.1,46.73,46.73,411900.0,34.9799,35.1291,34.8531,34.8531,411900.0
2008-12-15 15:00:00,46.73,46.86,46.47,46.63,874500.0,34.8531,34.9501,34.6592,34.7785,874500.0
2008-12-15 15:30:00,46.63,47.37,46.49,47.1,2293900.0,34.7785,35.3304,34.6741,35.1291,2293900.0
2008-12-16 09:30:00,47.56,47.91,47.5,47.71,579500.0,35.4721,35.7332,35.4274,35.584,579500.0
2008-12-16 10:00:00,47.68,47.96,47.63,47.77,444800.0,35.5616,35.7705,35.5244,35.6288,444800.0
2008-12-16 10:30:00,47.78,47.82,47.59,47.75,245200.0,35.6362,35.6661,35.4945,35.6139,245200.0
2008-12-16 11:00:00,47.74,47.87,47.71,47.85,268400.0,35.6064,35.7034,35.584,35.6884,268400.0
2008-12-16 11:30:00,47.85,48.0,47.84,47.95,318800.0,35.6884,35.8003,35.681,35.763,318800.0
2008-12-16 12:00:00,47.95,47.98,47.83,47.88,169800.0,35.763,35.7854,35.6735,35.7108,169800.0
2008-12-16 12:30:00,47.89,47.95,47.79,47.79,275100.0,35.7183,35.763,35.6437,35.6437,275100.0
2008-12-16 13:00:00,47.8,47.92,47.75,47.9,351400.0,35.6511,35.7406,35.6139,35.7257,351400.0
2008-12-16 13:30:00,47.91,47.95,47.79,47.82,373200.0,35.7332,35.763,35.6437,35.6661,373200.0
2008-12-16 14:00:00,47.83,48.42,47.8,48.24,935500.0,35.6735,36.1136,35.6511,35.9793,935500.0
2008-12-16 14:30:00,48.24,48.71,48.08,48.58,1361900.0,35.9793,36.3299,35.86,36.2329,1361900.0
2008-12-16 15:00:00,48.62,49.42,48.3,49.24,1575500.0,36.2627,36.8594,36.0241,36.7252,1575500.0
2008-12-16 15:30:00,49.23,49.56,48.95,49.49,2308500.0,36.7177,36.9638,36.5089,36.9116,2308500.0
2008-12-16 16:00:00,49.56,49.56,49.18,49.18,46700.0,36.9638,36.9638,36.6804,36.6804,46700.0
2008-12-17 09:30:00,48.95,49.19,48.71,49.14,1403800.0,36.5089,36.6879,36.3299,36.6506,1403800.0
2008-12-17 10:00:00,49.15,49.21,48.6,48.82,916600.0,36.658,36.7028,36.2478,36.4119,916600.0
2008-12-17 10:30:00,48.87,49.14,48.76,49.14,723600.0,36.4492,36.6506,36.3672,36.6506,723600.0
2008-12-17 11:00:00,49.14,49.25,48.91,48.95,490900.0,36.6506,36.7326,36.479,36.5089,490900.0
2008-12-17 11:30:00,48.95,49.14,48.79,49.1,633600.0,36.5089,36.6506,36.3895,36.6207,633600.0
2008-12-17 12:00:00,49.12,49.39,49.01,49.3,571300.0,36.6357,36.837,36.5536,36.7699,571300.0
2008-12-17 12:30:00,49.32,49.51,49.18,49.39,366700.0,36.7848,36.9265,36.6804,36.837,366700.0
2008-12-17 13:00:00,49.39,49.61,49.26,49.46,280800.0,36.837,37.0011,36.7401,36.8892,280800.0
2008-12-17 13:30:00,49.45,49.87,49.44,49.64,448200.0,36.8818,37.195,36.8743,37.0235,448200.0
2008-12-17 14:00:00,49.64,49.86,49.31,49.33,585300.0,37.0235,37.1876,36.7774,36.7923,585300.0
2008-12-17 14:30:00,49.33,49.47,49.11,49.4,1048700.0,36.7923,36.8967,36.6282,36.8445,1048700.0
2008-12-17 15:00:00,49.41,49.64,49.25,49.34,904100.0,36.8519,37.0235,36.7326,36.7997,904100.0
2008-12-17 15:30:00,49.35,49.61,49.04,49.04,1769200.0,36.8072,37.0011,36.576,36.576,1769200.0
2008-12-17 16:00:00,49.06,49.18,49.04,49.12,20900.0,36.5909,36.6804,36.576,36.6357,20900.0
2008-12-18 09:30:00,49.33,49.43,48.82,48.89,603400.0,36.7923,36.8669,36.4119,36.4641,603400.0
2008-12-18 10:00:00,48.91,49.24,48.9,49.18,355100.0,36.479,36.7252,36.4716,36.6804,355100.0
2008-12-18 10:30:00,49.19,49.41,49.17,49.33,385000.0,36.6879,36.8519,36.6729,36.7923,385000.0
2008-12-18 11:00:00,49.34,49.45,49.02,49.12,447900.0,36.7997,36.8818,36.5611,36.6357,447900.0
2008-12-18 11:30:00,49.13,49.29,49.04,49.29,406600.0,36.6431,36.7624,36.576,36.7624,406600.0
2008-12-18 12:00:00,49.28,49.32,49.04,49.04,358600.0,36.755,36.7848,36.576,36.576,358600.0
2008-12-18 12:30:00,49.04,49.18,49.0,49.14,355900.0,36.576,36.6804,36.5462,36.6506,355900.0
2008-12-18 13:00:00,49.15,49.23,49.02,49.06,184600.0,36.658,36.7177,36.5611,36.5909,184600.0
2008-12-18 13:30:00,49.05,49.11,48.74,48.75,563100.0,36.5834,36.6282,36.3522,36.3597,563100.0
2008-12-18 14:00:00,48.75,48.85,48.22,48.43,663400.0,36.3597,36.4343,35.9644,36.121,663400.0
2008-12-18 14:30:00,48.41,48.71,48.31,48.53,817600.0,36.1061,36.3299,36.0315,36.1956,817600.0
2008-12-18 15:00:00,48.53,48.53,47.62,47.73,867000.0,36.1956,36.1956,35.5169,35.5989,867000.0
2008-12-18 15:30:00,47.72,48.31,47.67,48.11,2567600.0,35.5915,36.0315,35.5542,35.8824,2567600.0
2008-12-19 09:30:00,48.43,48.75,48.31,48.49,1064000.0,36.121,36.3597,36.0315,36.1658,1064000.0
2008-12-19 10:00:00,48.49,49.09,48.48,49.05,548700.0,36.1658,36.6133,36.1583,36.5834,548700.0
2008-12-19 10:30:00,49.06,49.16,48.87,48.88,335500.0,36.5909,36.6655,36.4492,36.4567,335500.0
2008-12-19 11:00:00,48.9,48.96,48.73,48.75,1341800.0,36.4716,36.5163,36.3448,36.3597,1341800.0
2008-12-19 11:30:00,48.76,48.84,48.32,48.35,1493400.0,36.3672,36.4268,36.039,36.0614,1493400.0
2008-12-19 12:00:00,48.35,48.4,48.12,48.36,1484100.0,36.0614,36.0986,35.8898,36.0688,1484100.0
2008-12-19 12:30:00,48.37,48.49,48.26,48.36,605300.0,36.0763,36.1658,35.9942,36.0688,605300.0
2008-12-19 13:00:00,48.34,48.58,48.33,48.54,464300.0,36.0539,36.2329,36.0464,36.2031,464300.0
2008-12-19 13:30:00,48.55,48.7,48.36,48.44,385400.0,36.2105,36.3224,36.0688,36.1285,385400.0
2008-12-19 14:00:00,48.43,48.6,48.25,48.36,414400.0,36.121,36.2478,35.9868,36.0688,414400.0
2008-12-19 14:30:00,48.36,48.62,48.25,48.34,546700.0,36.0688,36.2627,35.9868,36.0539,546700.0
2008-12-19 15:00:00,48.35,48.37,47.96,48.24,622500.0,36.0614,36.0763,35.7705,35.9793,622500.0
2008-12-19 15:30:00,48.24,48.31,47.99,48.16,1368400.0,35.9793,36.0315,35.7929,35.9196,1368400.0
2008-12-22 09:30:00,48.22,48.28,47.77,47.89,686200.0,35.9644,36.0091,35.6288,35.7183,686200.0
2008-12-22 10:00:00,47.89,47.94,47.65,47.73,489700.0,35.7183,35.7556,35.5393,35.5989,489700.0
2008-12-22 10:30:00,47.73,47.9,47.7,47.86,383300.0,35.5989,35.7257,35.5766,35.6959,383300.0
2008-12-22 11:00:00,47.85,47.86,47.54,47.57,378200.0,35.6884,35.6959,35.4572,35.4796,378200.0
2008-12-22 11:30:00,47.56,47.57,47.3,47.51,779400.0,35.4721,35.4796,35.2782,35.4349,779400.0
2008-12-22 12:00:00,47.5,47.54,47.35,47.4,614000.0,35.4274,35.4572,35.3155,35.3528,614000.0
2008-12-22 12:30:00,47.39,47.61,47.34,47.53,363800.0,35.3454,35.5094,35.3081,35.4498,363800.0
2008-12-22 13:00:00,47.53,47.63,47.45,47.56,564100.0,35.4498,35.5244,35.3901,35.4721,564100.0
2008-12-22 13:30:00,47.55,47.56,47.23,47.31,466200.0,35.4647,35.4721,35.226,35.2857,466200.0
2008-12-22 14:00:00,47.31,47.4,46.85,46.95,655500.0,35.2857,35.3528,34.9426,35.0172,655500.0
2008-12-22 14:30:00,46.95,47.15,46.81,46.85,758900.0,35.0172,35.1663,34.9128,34.9426,758900.0
2008-12-22 15:00:00,46.84,46.92,46.53,46.6,989200.0,34.9351,34.9948,34.7039,34.7561,989200.0
2008-12-22 15:30:00,46.62,47.38,46.61,47.33,1824100.0,34.7711,35.3379,34.7636,35.3006,1824100.0
2008-12-23 09:30:00,47.32,47.52,47.19,47.46,372700.0,35.4941,35.6441,35.3966,35.5991,372700.0
2008-12-23 10:00:00,47.44,47.48,47.17,47.42,347600.0,35.5841,35.6141,35.3816,35.5691,347600.0
2008-12-23 10:30:00,47.4,47.57,47.34,47.34,301900.0,35.5541,35.6816,35.5091,35.5091,301900.0
2008-12-23 11:00:00,47.31,47.38,47.0,47.02,251300.0,35.4866,35.5391,35.2541,35.2691,251300.0
2008-12-23 11:30:00,47.02,47.18,46.84,46.86,354800.0,35.2691,35.3891,35.1341,35.1491,354800.0
2008-12-23 12:00:00,46.85,46.89,46.71,46.83,448000.0,35.1416,35.1716,35.0366,35.1266,448000.0
2008-12-23 12:30:00,46.82,46.89,46.66,46.86,332000.0,35.1191,35.1716,34.9991,35.1491,332000.0
2008-12-23 13:00:00,46.85,46.88,46.74,46.82,254400.0,35.1416,35.1641,35.0591,35.1191,254400.0
2008-12-23 13:30:00,46.83,47.03,46.75,47.01,203900.0,35.1266,35.2766,35.0666,35.2616,203900.0
2008-12-23 14:00:00,46.98,47.07,46.88,46.96,327400.0,35.2391,35.3066,35.1641,35.2241,327400.0
2008-12-23 14:30:00,46.98,47.0,46.53,46.65,381800.0,35.2391,35.2541,34.9015,34.9916,381800.0
2008-12-23 15:00:00,46.64,46.87,46.47,46.75,663700.0,34.9841,35.1566,34.8565,35.0666,663700.0
2008-12-23 15:30:00,46.77,46.91,46.59,46.7,603600.0,35.0816,35.1866,34.9466,35.0291,603600.0
2008-12-23 16:00:00,46.62,46.64,46.58,46.58,6400.0,34.9691,34.9841,34.9391,34.9391,6400.0
2008-12-24 08:30:00,46.79,46.81,46.79,46.81,1300.0,35.0966,35.1116,35.0966,35.1116,1300.0
2008-12-24 09:00:00,46.77,46.84,46.76,46.83,2100.0,35.0816,35.1341,35.0741,35.1266,2100.0
2008-12-24 09:30:00,46.84,46.89,46.61,46.62,801200.0,35.1341,35.1716,34.9616,34.9691,801200.0
2008-12-24 10:00:00,46.61,46.84,46.55,46.81,380900.0,34.9616,35.1341,34.9165,35.1116,380900.0
2008-12-24 10:30:00,46.8,46.92,46.74,46.84,424300.0,35.1041,35.1941,35.0591,35.1341,424300.0
2008-12-24 11:00:00,46.84,46.95,46.83,46.85,323100.0,35.1341,35.2166,35.1266,35.1416,323100.0
2008-12-24 11:30:00,46.85,46.94,46.8,46.89,116600.0,35.1416,35.2091,35.1041,35.1716,116600.0
2008-12-24 12:00:00,46.89,46.95,46.84,46.87,278800.0,35.1716,35.2166,35.1341,35.1566,278800.0
2008-12-24 12:30:00,46.87,47.02,46.81,46.88,720600.0,35.1566,35.2691,35.1116,35.1641,720600.0
2008-12-26 09:30:00,47.23,47.24,47.03,47.04,161600.0,35.4266,35.4341,35.2766,35.2841,161600.0
2008-12-26 10:00:00,47.06,47.13,47.04,47.05,72800.0,35.2991,35.3516,35.2841,35.2916,72800.0
2008-12-26 10:30:00,47.06,47.06,46.93,47.0,132300.0,35.2991,35.2991,35.2016,35.2541,132300.0
2008-12-26 11:00:00,46.99,47.04,46.92,46.93,87600.0,35.2466,35.2841,35.1941,35.2016,87600.0
2008-12-26 11:30:00,46.93,47.0,46.92,46.99,122300.0,35.2016,35.2541,35.1941,35.2466,122300.0
2008-12-26 12:00:00,46.98,47.03,46.94,46.95,112000.0,35.2391,35.2766,35.2091,35.2166,112000.0
2008-12-26 12:30:00,46.95,47.0,46.84,46.87,204600.0,35.2166,35.2541,35.1341,35.1566,204600.0
2008-12-26 13:00:00,46.88,46.92,46.86,46.91,96000.0,35.1641,35.1941,35.1491,35.1866,96000.0
2008-12-26 13:30:00,46.92,47.0,46.9,46.96,589200.0,35.1941,35.2541,35.1791,35.2241,589200.0
2008-12-26 14:00:00,46.96,47.04,46.96,46.99,286000.0,35.2241,35.2841,35.2241,35.2466,286000.0
2008-12-26 14:30:00,46.99,47.13,46.99,47.12,940900.0,35.2466,35.3516,35.2466,35.3441,940900.0
2008-12-26 15:00:00,47.11,47.28,47.06,47.26,530800.0,35.3366,35.4641,35.2991,35.4491,530800.0
2008-12-26 15:30:00,47.27,47.28,47.1,47.18,753000.0,35.4566,35.4641,35.3291,35.3891,753000.0
2008-12-29 09:30:00,47.3,47.37,47.0,47.06,363300.0,35.4791,35.5316,35.2541,35.2991,363300.0
2008-12-29 10:00:00,47.05,47.07,46.7,46.75,196200.0,35.2916,35.3066,35.0291,35.0666,196200.0
2008-12-29 10:30:00,46.74,46.79,46.63,46.65,283800.0,35.0591,35.0966,34.9766,34.9916,283800.0
2008-12-29 11:00:00,46.64,46.66,46.55,46.6,225500.0,34.9841,34.9991,34.9165,34.9541,225500.0
2008-12-29 11:30:00,46.6,46.7,46.6,46.68,372800.0,34.9541,35.0291,34.9541,35.0141,372800.0
2008-12-29 12:00:00,46.69,46.76,46.61,46.64,270400.0,35.0216,35.0741,34.9616,34.9841,270400.0
2008-12-29 12:30:00,46.63,46.64,46.45,46.45,537200.0,34.9766,34.9841,34.8415,34.8415,537200.0
2008-12-29 13:00:00,46.45,46.49,46.36,46.37,301300.0,34.8415,34.8715,34.774,34.7815,301300.0
2008-12-29 13:30:00,46.37,46.63,46.37,46.61,751600.0,34.7815,34.9766,34.7815,34.9616,751600.0
2008-12-29 14:00:00,46.6,46.65,46.46,46.61,346600.0,34.9541,34.9916,34.849,34.9616,346600.0
2008-12-29 14:30:00,46.61,46.72,46.52,46.68,438800.0,34.9616,35.0441,34.894,35.0141,438800.0
2008-12-29 15:00:00,46.7,46.91,46.69,46.78,530100.0,35.0291,35.1866,35.0216,35.0891,530100.0
2008-12-29 15:30:00,46.77,47.06,46.63,47.06,1172000.0,35.0816,35.2991,34.9766,35.2991,1172000.0
2008-12-30 09:30:00,47.4,47.43,47.2,47.23,456400.0,35.5541,35.5766,35.4041,35.4266,456400.0
2008-12-30 10:00:00,47.23,47.5,47.13,47.49,429700.0,35.4266,35.6291,35.3516,35.6216,429700.0
2008-12-30 10:30:00,47.49,47.56,47.41,47.42,335300.0,35.6216,35.6741,35.5616,35.5691,335300.0
2008-12-30 11:00:00,47.43,47.58,47.39,47.58,463200.0,35.5766,35.6891,35.5466,35.6891,463200.0
2008-12-30 11:30:00,47.59,47.84,47.59,47.79,500800.0,35.6966,35.8842,35.6966,35.8467,500800.0
2008-12-30 12:00:00,47.79,47.85,47.68,47.74,382900.0,35.8467,35.8917,35.7641,35.8092,382900.0
2008-12-30 12:30:00,47.73,47.76,47.55,47.7,545400.0,35.8017,35.8242,35.6666,35.7791,545400.0
2008-12-30 13:00:00,47.69,47.73,47.52,47.63,545500.0,35.7716,35.8017,35.6441,35.7266,545500.0
2008-12-30 13:30:00,47.62,47.71,47.53,47.57,344500.0,35.7191,35.7866,35.6516,35.6816,344500.0
2008-12-30 14:00:00,47.57,47.75,47.49,47.73,487400.0,35.6816,35.8167,35.6216,35.8017,487400.0
2008-12-30 14:30:00,47.73,47.78,47.63,47.64,484900.0,35.8017,35.8392,35.7266,35.7341,484900.0
2008-12-30 15:00:00,47.68,47.75,47.53,47.73,654000.0,35.7641,35.8167,35.6516,35.8017,654000.0
2008-12-30 15:30:00,47.73,48.2,47.71,48.13,1127900.0,35.8017,36.1542,35.7866,36.1017,1127900.0
2008-12-30 16:00:00,48.23,48.23,48.11,48.11,29900.0,36.1767,36.1767,36.0867,36.0867,29900.0
2008-12-31 09:30:00,48.26,48.47,48.13,48.42,445500.0,36.1992,36.3567,36.1017,36.3192,445500.0
2008-12-31 10:00:00,48.43,48.61,48.43,48.61,241500.0,36.3267,36.4617,36.3267,36.4617,241500.0
2008-12-31 10:30:00,48.59,48.66,48.48,48.62,357000.0,36.4467,36.4992,36.3642,36.4692,357000.0
2008-12-31 11:00:00,48.62,48.72,48.58,48.72,279400.0,36.4692,36.5442,36.4392,36.5442,279400.0
2008-12-31 11:30:00,48.73,48.83,48.65,48.72,324600.0,36.5517,36.6267,36.4917,36.5442,324600.0
2008-12-31 12:00:00,48.72,48.8,48.67,48.73,438000.0,36.5442,36.6042,36.5067,36.5517,438000.0
2008-12-31 12:30:00,48.73,48.84,48.71,48.81,229100.0,36.5517,36.6342,36.5367,36.6117,229100.0
2008-12-31 13:00:00,48.81,48.85,48.61,48.64,301600.0,36.6117,36.6417,36.4617,36.4842,301600.0
2008-12-31 13:30:00,48.63,48.88,48.63,48.83,279200.0,36.4767,36.6643,36.4767,36.6267,279200.0
2008-12-31 14:00:00,48.85,49.05,48.84,48.97,473300.0,36.6417,36.7918,36.6342,36.7318,473300.0
2008-12-31 14:30:00,48.97,49.06,48.78,49.0,470100.0,36.7318,36.7993,36.5892,36.7543,470100.0
2008-12-31 15:00:00,49.0,49.13,48.89,49.06,739400.0,36.7543,36.8518,36.6718,36.7993,739400.0
2008-12-31 15:30:00,49.06,49.27,48.78,48.94,1794300.0,36.7993,36.9568,36.5892,36.7093,1794300.0
2009-01-02 09:30:00,49.04,49.14,48.69,48.8,306900.0,36.7843,36.8593,36.5217,36.6042,306900.0
2009-01-02 10:00:00,48.79,49.19,48.73,49.17,545000.0,36.5967,36.8968,36.5517,36.8818,545000.0
2009-01-02 10:30:00,49.17,49.61,49.15,49.59,405000.0,36.8818,37.2118,36.8668,37.1968,405000.0
2009-01-02 11:00:00,49.59,49.66,49.5,49.66,500500.0,37.1968,37.2493,37.1293,37.2493,500500.0
2009-01-02 11:30:00,49.66,49.77,49.59,49.63,418800.0,37.2493,37.3318,37.1968,37.2268,418800.0
2009-01-02 12:00:00,49.64,49.72,49.61,49.7,262400.0,37.2343,37.2943,37.2118,37.2793,262400.0
2009-01-02 12:30:00,49.7,49.9,49.69,49.79,412900.0,37.2793,37.4293,37.2718,37.3468,412900.0
2009-01-02 13:00:00,49.79,50.04,49.76,50.02,314500.0,37.3468,37.5344,37.3243,37.5193,314500.0
2009-01-02 13:30:00,50.02,50.12,49.96,50.02,413500.0,37.5193,37.5944,37.4743,37.5193,413500.0
2009-01-02 14:00:00,50.03,50.17,49.92,50.16,583300.0,37.5269,37.6319,37.4443,37.6244,583300.0
2009-01-02 14:30:00,50.17,50.32,50.14,50.26,417600.0,37.6319,37.7444,37.6094,37.6994,417600.0
2009-01-02 15:00:00,50.27,50.44,50.26,50.41,622900.0,37.7069,37.8344,37.6994,37.8119,622900.0
2009-01-02 15:30:00,50.41,50.6,50.29,50.31,1227300.0,37.8119,37.9544,37.7219,37.7369,1227300.0
2009-01-05 09:30:00,50.15,50.19,49.78,49.85,506600.0,37.6169,37.6469,37.3393,37.3918,506600.0
2009-01-05 10:00:00,49.86,50.27,49.83,50.25,683700.0,37.3993,37.7069,37.3768,37.6919,683700.0
2009-01-05 10:30:00,50.25,50.58,50.21,50.44,559200.0,37.6919,37.9394,37.6619,37.8344,559200.0
2009-01-05 11:00:00,50.43,50.49,50.2,50.24,587200.0,37.8269,37.8719,37.6544,37.6844,587200.0
2009-01-05 11:30:00,50.24,50.41,50.19,50.2,567700.0,37.6844,37.8119,37.6469,37.6544,567700.0
2009-01-05 12:00:00,50.18,50.56,50.18,50.41,1271900.0,37.6394,37.9244,37.6394,37.8119,1271900.0
2009-01-05 12:30:00,50.41,50.44,50.22,50.38,772000.0,37.8119,37.8344,37.6694,37.7894,772000.0
2009-01-05 13:00:00,50.37,50.57,50.33,50.47,426200.0,37.7819,37.9319,37.7519,37.8569,426200.0
2009-01-05 13:30:00,50.47,50.73,50.33,50.66,346400.0,37.8569,38.0519,37.7519,37.9994,346400.0
2009-01-05 14:00:00,50.67,50.77,50.32,50.33,376900.0,38.0069,38.0819,37.7444,37.7519,376900.0
2009-01-05 14:30:00,50.32,50.45,50.04,50.19,513200.0,37.7444,37.8419,37.5344,37.6469,513200.0
2009-01-05 15:00:00,50.19,50.35,49.9,49.98,1107500.0,37.6469,37.7669,37.4293,37.4893,1107500.0
2009-01-05 15:30:00,49.96,50.36,49.91,50.36,2551200.0,37.4743,37.7744,37.4368,37.7744,2551200.0
2009-01-06 09:30:00,50.75,51.17,50.69,51.1,446100.0,38.0669,38.3819,38.0219,38.3294,446100.0
2009-01-06 10:00:00,51.11,51.22,50.38,50.46,685600.0,38.3369,38.4195,37.7894,37.8494,685600.0
2009-01-06 10:30:00,50.46,50.73,50.46,50.51,513400.0,37.8494,38.0519,37.8494,37.8869,513400.0
2009-01-06 11:00:00,50.51,50.54,50.28,50.49,383800.0,37.8869,37.9094,37.7144,37.8719,383800.0
2009-01-06 11:30:00,50.48,50.64,50.48,50.55,202300.0,37.8644,37.9844,37.8644,37.9169,202300.0
2009-01-06 12:00:00,50.56,50.74,50.51,50.58,291200.0,37.9244,38.0594,37.8869,37.9394,291200.0
2009-01-06 12:30:00,50.59,50.83,50.58,50.78,543600.0,37.9469,38.1269,37.9394,38.0894,543600.0
2009-01-06 13:00:00,50.78,50.79,50.43,50.56,558800.0,38.0894,38.0969,37.8269,37.9244,558800.0
2009-01-06 13:30:00,50.55,50.75,50.45,50.6,409200.0,37.9169,38.0669,37.8419,37.9544,409200.0
2009-01-06 14:00:00,50.6,50.95,50.45,50.89,560800.0,37.9544,38.2169,37.8419,38.1719,560800.0
2009-01-06 14:30:00,50.87,51.11,50.85,51.09,480000.0,38.1569,38.3369,38.1419,38.3219,480000.0
2009-01-06 15:00:00,51.11,51.14,50.55,50.65,732100.0,38.3369,38.3594,37.9169,37.9919,732100.0
2009-01-06 15:30:00,50.65,50.78,50.46,50.68,1608100.0,37.9919,38.0894,37.8494,38.0144,1608100.0
2009-01-06 16:00:00,50.77,50.77,50.58,50.58,3700.0,38.0819,38.0819,37.9394,37.9394,3700.0
2009-01-07 09:30:00,49.9,50.05,49.74,49.97,451000.0,37.4293,37.5419,37.3093,37.4818,451000.0
2009-01-07 10:00:00,49.97,50.05,49.62,49.72,407500.0,37.4818,37.5419,37.2193,37.2943,407500.0
2009-01-07 10:30:00,49.71,49.76,49.54,49.68,709100.0,37.2868,37.3243,37.1593,37.2643,709100.0
2009-01-07 11:00:00,49.67,49.82,49.61,49.76,359000.0,37.2568,37.3693,37.2118,37.3243,359000.0
2009-01-07 11:30:00,49.75,50.02,49.75,49.96,396200.0,37.3168,37.5193,37.3168,37.4743,396200.0
2009-01-07 12:00:00,49.95,49.95,49.72,49.76,307000.0,37.4668,37.4668,37.2943,37.3243,307000.0
2009-01-07 12:30:00,49.75,49.83,49.62,49.64,355400.0,37.3168,37.3768,37.2193,37.2343,355400.0
2009-01-07 13:00:00,49.64,49.79,49.6,49.74,369800.0,37.2343,37.3468,37.2043,37.3093,369800.0
2009-01-07 13:30:00,49.72,49.81,49.38,49.39,468900.0,37.2943,37.3618,37.0393,37.0468,468900.0
2009-01-07 14:00:00,49.4,49.43,49.23,49.28,435800.0,37.0543,37.0768,36.9268,36.9643,435800.0
2009-01-07 14:30:00,49.29,49.36,49.15,49.19,374700.0,36.9718,37.0243,36.8668,36.8968,374700.0
2009-01-07 15:00:00,49.17,49.24,48.97,49.21,381000.0,36.8818,36.9343,36.7318,36.9118,381000.0
2009-01-07 15:30:00,49.22,49.34,48.97,49.29,1607300.0,36.9193,37.0093,36.7318,36.9718,1607300.0
2009-01-08 09:30:00,48.93,49.11,48.75,48.84,571000.0,36.7018,36.8368,36.5667,36.6342,571000.0
2009-01-08 10:00:00,48.83,48.98,48.72,48.93,565800.0,36.6267,36.7393,36.5442,36.7018,565800.0
2009-01-08 10:30:00,48.94,49.26,48.84,49.16,543300.0,36.7093,36.9493,36.6342,36.8743,543300.0
2009-01-08 11:00:00,49.17,49.34,48.98,48.99,427200.0,36.8818,37.0093,36.7393,36.7468,427200.0
2009-01-08 11:30:00,48.99,49.04,48.86,48.92,268500.0,36.7468,36.7843,36.6492,36.6943,268500.0
2009-01-08 12:00:00,48.92,49.14,48.9,49.03,273700.0,36.6943,36.8593,36.6793,36.7768,273700.0
2009-01-08 12:30:00,49.03,49.19,48.96,49.02,287500.0,36.7768,36.8968,36.7243,36.7693,287500.0
2009-01-08 13:00:00,49.01,49.02,48.79,48.82,418600.0,36.7618,36.7693,36.5967,36.6192,418600.0
2009-01-08 13:30:00,48.82,49.01,48.78,48.95,324100.0,36.6192,36.7618,36.5892,36.7168,324100.0
2009-01-08 14:00:00,48.95,49.23,48.91,49.03,348300.0,36.7168,36.9268,36.6868,36.7768,348300.0
2009-01-08 14:30:00,49.03,49.39,48.92,49.3,487000.0,36.7768,37.0468,36.6943,36.9793,487000.0
2009-01-08 15:00:00,49.3,49.43,49.07,49.2,581000.0,36.9793,37.0768,36.8068,36.9043,581000.0
2009-01-08 15:30:00,49.21,49.49,49.07,49.49,1133700.0,36.9118,37.1218,36.8068,37.1218,1133700.0
2009-01-09 09:30:00,49.56,49.62,48.43,48.6,995500.0,37.1743,37.2193,36.3267,36.4542,995500.0
2009-01-09 10:00:00,48.6,48.76,48.53,48.57,986700.0,36.4542,36.5742,36.4017,36.4317,986700.0
2009-01-09 10:30:00,48.54,48.69,48.37,48.62,364600.0,36.4092,36.5217,36.2817,36.4692,364600.0
2009-01-09 11:00:00,48.61,48.86,48.54,48.78,292300.0,36.4617,36.6492,36.4092,36.5892,292300.0
2009-01-09 11:30:00,48.75,48.78,48.55,48.68,290000.0,36.5667,36.5892,36.4167,36.5142,290000.0
2009-01-09 12:00:00,48.68,48.87,48.64,48.64,261600.0,36.5142,36.6567,36.4842,36.4842,261600.0
2009-01-09 12:30:00,48.64,48.76,48.61,48.66,231700.0,36.4842,36.5742,36.4617,36.4992,231700.0
2009-01-09 13:00:00,48.66,48.83,48.5,48.62,311200.0,36.4992,36.6267,36.3792,36.4692,311200.0
2009-01-09 13:30:00,48.62,48.75,48.53,48.61,234800.0,36.4692,36.5667,36.4017,36.4617,234800.0
2009-01-09 14:00:00,48.62,48.9,48.61,48.79,362600.0,36.4692,36.6793,36.4617,36.5967,362600.0
2009-01-09 14:30:00,48.79,49.03,48.79,48.89,310500.0,36.5967,36.7768,36.5967,36.6718,310500.0
2009-01-09 15:00:00,48.88,48.97,48.5,48.71,489300.0,36.6643,36.7318,36.3792,36.5367,489300.0
2009-01-09 15:30:00,48.72,48.83,48.29,48.37,1179700.0,36.5442,36.6267,36.2217,36.2817,1179700.0
2009-01-12 09:30:00,48.27,48.32,47.83,48.01,418000.0,36.2067,36.2442,35.8767,36.0117,418000.0
2009-01-12 10:00:00,48.01,48.01,47.66,47.82,517900.0,36.0117,36.0117,35.7491,35.8692,517900.0
2009-01-12 10:30:00,47.82,47.96,47.79,47.79,471400.0,35.8692,35.9742,35.8467,35.8467,471400.0
2009-01-12 11:00:00,47.79,47.84,47.64,47.67,290700.0,35.8467,35.8842,35.7341,35.7566,290700.0
2009-01-12 11:30:00,47.68,47.71,47.48,47.49,474800.0,35.7641,35.7866,35.6141,35.6216,474800.0
2009-01-12 12:00:00,47.48,47.61,47.43,47.55,354500.0,35.6141,35.7116,35.5766,35.6666,354500.0
2009-01-12 12:30:00,47.54,47.65,47.47,47.51,399400.0,35.6591,35.7416,35.6066,35.6366,399400.0
2009-01-12 13:00:00,47.5,47.64,47.47,47.54,211000.0,35.6291,35.7341,35.6066,35.6591,211000.0
2009-01-12 13:30:00,47.54,47.66,47.45,47.51,348900.0,35.6591,35.7491,35.5916,35.6366,348900.0
2009-01-12 14:00:00,47.51,47.51,47.25,47.3,435500.0,35.6366,35.6366,35.4416,35.4791,435500.0
2009-01-12 14:30:00,47.29,47.29,47.05,47.15,609000.0,35.4716,35.4716,35.2916,35.3666,609000.0
2009-01-12 15:00:00,47.14,47.25,47.0,47.13,471600.0,35.3591,35.4416,35.2541,35.3516,471600.0
2009-01-12 15:30:00,47.12,47.34,46.93,47.22,1259700.0,35.3441,35.5091,35.2016,35.4191,1259700.0
2009-01-13 09:30:00,47.08,47.56,46.95,47.45,570600.0,35.3141,35.6741,35.2166,35.5916,570600.0
2009-01-13 10:00:00,47.45,47.63,47.28,47.33,302900.0,35.5916,35.7266,35.4641,35.5016,302900.0
2009-01-13 10:30:00,47.32,47.57,47.16,47.48,338700.0,35.4941,35.6816,35.3741,35.6141,338700.0
2009-01-13 11:00:00,47.47,47.59,47.24,47.46,396600.0,35.6066,35.6966,35.4341,35.5991,396600.0
2009-01-13 11:30:00,47.47,47.64,47.4,47.58,592700.0,35.6066,35.7341,35.5541,35.6891,592700.0
2009-01-13 12:00:00,47.6,47.63,47.38,47.42,437200.0,35.7041,35.7266,35.5391,35.5691,437200.0
2009-01-13 12:30:00,47.41,47.55,47.32,47.32,216800.0,35.5616,35.6666,35.4941,35.4941,216800.0
2009-01-13 13:00:00,47.31,47.36,47.1,47.17,276700.0,35.4866,35.5241,35.3291,35.3816,276700.0
2009-01-13 13:30:00,47.16,47.22,46.87,46.91,366100.0,35.3741,35.4191,35.1566,35.1866,366100.0
2009-01-13 14:00:00,46.91,47.13,46.82,46.9,401300.0,35.1866,35.3516,35.1191,35.1791,401300.0
2009-01-13 14:30:00,46.91,47.49,46.9,47.24,667000.0,35.1866,35.6216,35.1791,35.4341,667000.0
2009-01-13 15:00:00,47.24,47.32,46.91,47.26,776100.0,35.4341,35.4941,35.1866,35.4491,776100.0
2009-01-13 15:30:00,47.26,47.52,46.98,47.35,1001600.0,35.4491,35.6441,35.2391,35.5166,1001600.0
2009-01-13 16:00:00,47.31,47.34,47.31,47.34,5200.0,35.4866,35.5091,35.4866,35.5091,5200.0
2009-01-14 09:30:00,46.49,46.59,46.08,46.17,619000.0,34.8715,34.9466,34.564,34.6315,619000.0
2009-01-14 10:00:00,46.16,46.28,45.91,45.99,680100.0,34.624,34.714,34.4365,34.4965,680100.0
2009-01-14 10:30:00,45.99,45.99,45.53,45.7,674400.0,34.4965,34.4965,34.1515,34.279,674400.0
2009-01-14 11:00:00,45.7,45.81,45.48,45.76,400000.0,34.279,34.3615,34.114,34.324,400000.0
2009-01-14 11:30:00,45.77,45.93,45.72,45.87,310900.0,34.3315,34.4515,34.294,34.4065,310900.0
2009-01-14 12:00:00,45.87,45.9,45.7,45.79,306900.0,34.4065,34.429,34.279,34.3465,306900.0
2009-01-14 12:30:00,45.79,45.95,45.63,45.93,259800.0,34.3465,34.4665,34.2265,34.4515,259800.0
2009-01-14 13:00:00,45.93,45.98,45.68,45.7,350100.0,34.4515,34.489,34.264,34.279,350100.0
2009-01-14 13:30:00,45.7,45.84,45.65,45.77,223900.0,34.279,34.384,34.2415,34.3315,223900.0
2009-01-14 14:00:00,45.76,46.01,45.66,45.9,447700.0,34.324,34.5115,34.249,34.429,447700.0
2009-01-14 14:30:00,45.91,46.19,45.91,45.96,548700.0,34.4365,34.6465,34.4365,34.474,548700.0
2009-01-14 15:00:00,45.94,45.95,45.54,45.68,512200.0,34.459,34.4665,34.159,34.264,512200.0
2009-01-14 15:30:00,45.67,45.95,45.49,45.81,1143400.0,34.2565,34.4665,34.1215,34.3615,1143400.0
2009-01-15 09:30:00,45.69,45.76,45.04,45.23,461600.0,34.2715,34.324,33.7839,33.9264,461600.0
2009-01-15 10:00:00,45.23,45.34,44.63,44.71,543300.0,33.9264,34.0089,33.4764,33.5364,543300.0
2009-01-15 10:30:00,44.71,44.88,44.56,44.75,517500.0,33.5364,33.6639,33.4239,33.5664,517500.0
2009-01-15 11:00:00,44.72,44.98,44.72,44.91,252200.0,33.5439,33.7389,33.5439,33.6864,252200.0
2009-01-15 11:30:00,44.91,44.98,44.7,44.81,229400.0,33.6864,33.7389,33.5289,33.6114,229400.0
2009-01-15 12:00:00,44.8,44.86,44.54,44.58,353900.0,33.6039,33.6489,33.4089,33.4389,353900.0
2009-01-15 12:30:00,44.58,44.62,44.39,44.57,304300.0,33.4389,33.4689,33.2964,33.4314,304300.0
2009-01-15 13:00:00,44.62,44.85,44.59,44.85,392700.0,33.4689,33.6414,33.4464,33.6414,392700.0
2009-01-15 13:30:00,44.84,45.55,44.82,45.46,618700.0,33.6339,34.1665,33.6189,34.099,618700.0
2009-01-15 14:00:00,45.5,45.92,45.43,45.85,670200.0,34.129,34.444,34.0765,34.3915,670200.0
2009-01-15 14:30:00,45.85,46.37,45.75,46.0,794200.0,34.3915,34.7815,34.3165,34.504,794200.0
2009-01-15 15:00:00,45.99,46.23,45.7,45.78,847400.0,34.4965,34.6765,34.279,34.339,847400.0
2009-01-15 15:30:00,45.78,45.96,45.3,45.94,1330600.0,34.339,34.474,33.9789,34.459,1330600.0
2009-01-16 09:30:00,46.7,46.76,46.34,46.41,696300.0,35.0291,35.0741,34.759,34.8115,696300.0
2009-01-16 10:00:00,46.38,46.65,46.21,46.41,715400.0,34.789,34.9916,34.6615,34.8115,715400.0
2009-01-16 10:30:00,46.39,46.57,46.22,46.29,469800.0,34.7965,34.9315,34.669,34.7215,469800.0
2009-01-16 11:00:00,46.29,46.31,46.06,46.23,445700.0,34.7215,34.7365,34.549,34.6765,445700.0
2009-01-16 11:30:00,46.23,46.27,45.62,45.74,582900.0,34.6765,34.7065,34.219,34.309,582900.0
2009-01-16 12:00:00,45.73,45.78,45.18,45.3,718200.0,34.3015,34.339,33.8889,33.9789,718200.0
2009-01-16 12:30:00,45.3,45.69,45.28,45.63,562200.0,33.9789,34.2715,33.9639,34.2265,562200.0
2009-01-16 13:00:00,45.64,45.78,45.43,45.6,281500.0,34.234,34.339,34.0765,34.204,281500.0
2009-01-16 13:30:00,45.6,45.97,45.58,45.92,496900.0,34.204,34.4815,34.189,34.444,496900.0
2009-01-16 14:00:00,45.95,46.19,45.76,46.01,1039900.0,34.4665,34.6465,34.324,34.5115,1039900.0
2009-01-16 14:30:00,46.0,46.25,45.82,46.24,728700.0,34.504,34.6915,34.369,34.684,728700.0
2009-01-16 15:00:00,46.24,46.51,46.03,46.16,603700.0,34.684,34.8865,34.5265,34.624,603700.0
2009-01-16 15:30:00,46.11,46.39,46.07,46.21,986700.0,34.5865,34.7965,34.5565,34.6615,986700.0
2009-01-20 09:30:00,45.89,45.97,44.94,45.07,874000.0,34.4215,34.4815,33.7089,33.8064,874000.0
2009-01-20 10:00:00,45.06,45.4,44.85,45.39,710100.0,33.7989,34.0539,33.6414,34.0464,710100.0
2009-01-20 10:30:00,45.39,45.41,45.02,45.05,560900.0,34.0464,34.0614,33.7689,33.7914,560900.0
2009-01-20 11:00:00,45.07,45.17,44.89,44.96,429500.0,33.8064,33.8814,33.6714,33.7239,429500.0
2009-01-20 11:30:00,44.96,45.33,44.96,45.04,307100.0,33.7239,34.0014,33.7239,33.7839,307100.0
2009-01-20 12:00:00,45.03,45.3,44.71,44.78,422800.0,33.7764,33.9789,33.5364,33.5889,422800.0
2009-01-20 12:30:00,44.78,45.14,44.74,44.88,447800.0,33.5889,33.8589,33.5589,33.6639,447800.0
2009-01-20 13:00:00,44.88,45.09,44.72,44.96,348800.0,33.6639,33.8214,33.5439,33.7239,348800.0
2009-01-20 13:30:00,44.97,44.97,44.61,44.62,291500.0,33.7314,33.7314,33.4614,33.4689,291500.0
2009-01-20 14:00:00,44.61,44.75,44.31,44.53,362700.0,33.4614,33.5664,33.2364,33.4014,362700.0
2009-01-20 14:30:00,44.52,44.64,44.25,44.35,421100.0,33.3939,33.4839,33.1913,33.2664,421100.0
2009-01-20 15:00:00,44.32,44.35,43.87,44.13,497800.0,33.2439,33.2664,32.9063,33.1013,497800.0
2009-01-20 15:30:00,44.13,44.4,43.77,43.86,1267300.0,33.1013,33.3039,32.8313,32.8988,1267300.0
2009-01-20 16:00:00,43.81,43.86,43.73,43.86,27600.0,32.8613,32.8988,32.8013,32.8988,27600.0
2009-01-21 09:30:00,44.54,44.77,44.29,44.69,1401900.0,33.4089,33.5814,33.2214,33.5214,1401900.0
2009-01-21 10:00:00,44.7,44.79,44.36,44.37,579300.0,33.5289,33.5964,33.2739,33.2814,579300.0
2009-01-21 10:30:00,44.37,44.43,43.73,43.78,615100.0,33.2814,33.3264,32.8013,32.8388,615100.0
2009-01-21 11:00:00,43.76,44.1,43.76,44.1,392800.0,32.8238,33.0788,32.8238,33.0788,392800.0
2009-01-21 11:30:00,44.1,44.38,44.08,44.17,308500.0,33.0788,33.2889,33.0638,33.1313,308500.0
2009-01-21 12:00:00,44.18,44.47,44.09,44.22,278700.0,33.1388,33.3564,33.0713,33.1688,278700.0
2009-01-21 12:30:00,44.21,44.37,44.1,44.34,328400.0,33.1613,33.2814,33.0788,33.2589,328400.0
2009-01-21 13:00:00,44.33,44.48,44.11,44.15,226800.0,33.2514,33.3639,33.0863,33.1163,226800.0
2009-01-21 13:30:00,44.16,44.61,44.15,44.6,293300.0,33.1238,33.4614,33.1163,33.4539,293300.0
2009-01-21 14:00:00,44.6,44.76,44.44,44.69,376200.0,33.4539,33.5739,33.3339,33.5214,376200.0
2009-01-21 14:30:00,44.7,45.1,44.7,45.06,533500.0,33.5289,33.8289,33.5289,33.7989,533500.0
2009-01-21 15:00:00,45.06,45.33,44.96,45.12,474600.0,33.7989,34.0014,33.7239,33.8439,474600.0
2009-01-21 15:30:00,45.12,45.76,45.04,45.65,1628300.0,33.8439,34.324,33.7839,34.2415,1628300.0
2009-01-22 09:30:00,44.78,45.03,44.57,44.75,942000.0,33.5889,33.7764,33.4314,33.5664,942000.0
2009-01-22 10:00:00,44.73,45.06,44.69,44.81,451600.0,33.5514,33.7989,33.5214,33.6114,451600.0
2009-01-22 10:30:00,44.81,44.81,44.51,44.6,450700.0,33.6114,33.6114,33.3864,33.4539,450700.0
2009-01-22 11:00:00,44.59,44.75,44.4,44.54,354100.0,33.4464,33.5664,33.3039,33.4089,354100.0
2009-01-22 11:30:00,44.53,44.53,44.13,44.18,410400.0,33.4014,33.4014,33.1013,33.1388,410400.0
2009-01-22 12:00:00,44.18,44.41,44.11,44.4,559500.0,33.1388,33.3114,33.0863,33.3039,559500.0
2009-01-22 12:30:00,44.4,44.74,44.34,44.56,374200.0,33.3039,33.5589,33.2589,33.4239,374200.0
2009-01-22 13:00:00,44.56,44.77,44.41,44.57,346600.0,33.4239,33.5814,33.3114,33.4314,346600.0
2009-01-22 13:30:00,44.57,45.09,44.44,45.08,290900.0,33.4314,33.8214,33.3339,33.8139,290900.0
2009-01-22 14:00:00,45.08,45.66,44.98,45.38,887100.0,33.8139,34.249,33.7389,34.0389,887100.0
2009-01-22 14:30:00,45.37,45.51,44.94,45.18,582600.0,34.0314,34.1365,33.7089,33.8889,582600.0
2009-01-22 15:00:00,45.2,45.22,44.54,44.9,1182700.0,33.9039,33.9189,33.4089,33.6789,1182700.0
2009-01-22 15:30:00,44.9,45.3,44.65,44.93,1188100.0,33.6789,33.9789,33.4914,33.7014,1188100.0
2009-01-23 09:30:00,43.93,44.4,43.75,44.25,513900.0,32.9513,33.3039,32.8163,33.1913,513900.0
2009-01-23 10:00:00,44.24,44.64,44.23,44.55,547900.0,33.1838,33.4839,33.1763,33.4164,547900.0
2009-01-23 10:30:00,44.54,44.55,44.15,44.3,285800.0,33.4089,33.4164,33.1163,33.2289,285800.0
2009-01-23 11:00:00,44.32,45.06,44.32,44.84,349400.0,33.2439,33.7989,33.2439,33.6339,349400.0
2009-01-23 11:30:00,44.84,44.96,44.47,44.56,302000.0,33.6339,33.7239,33.3564,33.4239,302000.0
2009-01-23 12:00:00,44.56,45.02,44.54,44.99,313600.0,33.4239,33.7689,33.4089,33.7464,313600.0
2009-01-23 12:30:00,44.96,45.04,44.61,44.85,352400.0,33.7239,33.7839,33.4614,33.6414,352400.0
2009-01-23 13:00:00,44.77,45.36,44.7,45.17,532500.0,33.5814,34.0239,33.5289,33.8814,532500.0
2009-01-23 13:30:00,45.16,45.55,45.14,45.54,622700.0,33.8739,34.1665,33.8589,34.159,622700.0
2009-01-23 14:00:00,45.57,45.64,45.18,45.42,353300.0,34.1815,34.234,33.8889,34.0689,353300.0
2009-01-23 14:30:00,45.44,45.47,44.85,44.97,355200.0,34.084,34.1065,33.6414,33.7314,355200.0
2009-01-23 15:00:00,44.97,45.24,44.84,45.04,440200.0,33.7314,33.9339,33.6339,33.7839,440200.0
2009-01-23 15:30:00,45.02,45.38,44.96,45.16,884600.0,33.7689,34.0389,33.7239,33.8739,884600.0
2009-01-26 09:30:00,45.43,45.97,45.34,45.83,662400.0,34.0765,34.4815,34.0089,34.3765,662400.0
2009-01-26 10:00:00,45.83,46.39,45.83,46.23,730300.0,34.3765,34.7965,34.3765,34.6765,730300.0
2009-01-26 10:30:00,46.24,46.29,46.02,46.14,231300.0,34.684,34.7215,34.519,34.609,231300.0
2009-01-26 11:00:00,46.13,46.26,45.89,46.02,210400.0,34.6015,34.699,34.4215,34.519,210400.0
2009-01-26 11:30:00,46.02,46.09,45.79,45.92,230100.0,34.519,34.5715,34.3465,34.444,230100.0
2009-01-26 12:00:00,45.92,46.1,45.85,46.03,211900.0,34.444,34.579,34.3915,34.5265,211900.0
2009-01-26 12:30:00,46.04,46.09,45.81,45.92,315100.0,34.534,34.5715,34.3615,34.444,315100.0
2009-01-26 13:00:00,45.91,46.03,45.69,45.84,442000.0,34.4365,34.5265,34.2715,34.384,442000.0
2009-01-26 13:30:00,45.85,45.85,45.37,45.46,318700.0,34.3915,34.3915,34.0314,34.099,318700.0
2009-01-26 14:00:00,45.48,45.48,45.0,45.18,365100.0,34.114,34.114,33.7539,33.8889,365100.0
2009-01-26 14:30:00,45.2,45.55,45.12,45.5,234600.0,33.9039,34.1665,33.8439,34.129,234600.0
2009-01-26 15:00:00,45.5,45.87,45.48,45.72,600300.0,34.129,34.4065,34.114,34.294,600300.0
2009-01-26 15:30:00,45.73,45.78,45.28,45.44,1050400.0,34.3015,34.339,33.9639,34.084,1050400.0
2009-01-27 09:30:00,45.68,46.07,45.63,45.87,316600.0,34.264,34.5565,34.2265,34.4065,316600.0
2009-01-27 10:00:00,45.85,45.9,45.38,45.58,394300.0,34.3915,34.429,34.0389,34.189,394300.0
2009-01-27 10:30:00,45.57,45.7,45.4,45.68,274000.0,34.1815,34.279,34.0539,34.264,274000.0
2009-01-27 11:00:00,45.67,45.97,45.63,45.91,241100.0,34.2565,34.4815,34.2265,34.4365,241100.0
2009-01-27 11:30:00,45.92,45.95,45.72,45.79,326600.0,34.444,34.4665,34.294,34.3465,326600.0
2009-01-27 12:00:00,45.8,46.22,45.74,46.17,480500.0,34.354,34.669,34.309,34.6315,480500.0
2009-01-27 12:30:00,46.17,46.21,45.99,46.08,383900.0,34.6315,34.6615,34.4965,34.564,383900.0
2009-01-27 13:00:00,46.06,46.19,45.87,45.98,348400.0,34.549,34.6465,34.4065,34.489,348400.0
2009-01-27 13:30:00,45.97,46.12,45.86,45.86,182900.0,34.4815,34.594,34.399,34.399,182900.0
2009-01-27 14:00:00,45.85,45.91,45.68,45.69,424400.0,34.3915,34.4365,34.264,34.2715,424400.0
2009-01-27 14:30:00,45.7,46.04,45.64,46.0,323500.0,34.279,34.534,34.234,34.504,323500.0
2009-01-27 15:00:00,46.02,46.19,45.8,46.12,430300.0,34.519,34.6465,34.354,34.594,430300.0
2009-01-27 15:30:00,46.11,46.11,45.9,45.95,437600.0,34.5865,34.5865,34.429,34.4665,437600.0
2009-01-27 16:00:00,45.91,45.91,45.79,45.79,15600.0,34.4365,34.4365,34.3465,34.3465,15600.0
2009-01-28 09:30:00,46.96,47.09,46.76,46.78,824400.0,35.2241,35.3216,35.0741,35.0891,824400.0
2009-01-28 10:00:00,46.79,46.94,46.75,46.93,198300.0,35.0966,35.2091,35.0666,35.2016,198300.0
2009-01-28 10:30:00,46.95,47.16,46.9,47.08,403300.0,35.2166,35.3741,35.1791,35.3141,403300.0
2009-01-28 11:00:00,47.09,47.22,47.04,47.13,428100.0,35.3216,35.4191,35.2841,35.3516,428100.0
2009-01-28 11:30:00,47.14,47.18,46.96,47.04,375100.0,35.3591,35.3891,35.2241,35.2841,375100.0
2009-01-28 12:00:00,47.05,47.18,47.02,47.17,445300.0,35.2916,35.3891,35.2691,35.3816,445300.0
2009-01-28 12:30:00,47.16,47.18,47.11,47.12,283900.0,35.3741,35.3891,35.3366,35.3441,283900.0
2009-01-28 13:00:00,47.12,47.38,47.06,47.36,438800.0,35.3441,35.5391,35.2991,35.5241,438800.0
2009-01-28 13:30:00,47.36,47.54,47.36,47.37,524600.0,35.5241,35.6591,35.5241,35.5316,524600.0
2009-01-28 14:00:00,47.38,47.73,47.33,47.47,782600.0,35.5391,35.8017,35.5016,35.6066,782600.0
2009-01-28 14:30:00,47.49,47.57,47.23,47.54,901200.0,35.6216,35.6816,35.4266,35.6591,901200.0
2009-01-28 15:00:00,47.55,47.62,47.01,47.1,988100.0,35.6666,35.7191,35.2616,35.3291,988100.0
2009-01-28 15:30:00,47.1,47.5,47.03,47.43,1407500.0,35.3291,35.6291,35.2766,35.5766,1407500.0
2009-01-29 09:30:00,46.76,46.89,46.53,46.61,420200.0,35.0741,35.1716,34.9015,34.9616,420200.0
2009-01-29 10:00:00,46.61,46.73,46.43,46.72,404400.0,34.9616,35.0516,34.8265,35.0441,404400.0
2009-01-29 10:30:00,46.71,46.88,46.55,46.84,247300.0,35.0366,35.1641,34.9165,35.1341,247300.0
2009-01-29 11:00:00,46.84,46.87,46.64,46.64,378400.0,35.1341,35.1566,34.9841,34.9841,378400.0
2009-01-29 11:30:00,46.64,46.67,46.5,46.57,221200.0,34.9841,35.0066,34.879,34.9315,221200.0
2009-01-29 12:00:00,46.55,46.55,46.37,46.53,204800.0,34.9165,34.9165,34.7815,34.9015,204800.0
2009-01-29 12:30:00,46.53,46.58,46.17,46.21,297800.0,34.9015,34.9391,34.6315,34.6615,297800.0
2009-01-29 13:00:00,46.22,46.32,46.11,46.27,219000.0,34.669,34.744,34.5865,34.7065,219000.0
2009-01-29 13:30:00,46.28,46.29,46.03,46.16,333500.0,34.714,34.7215,34.5265,34.624,333500.0
2009-01-29 14:00:00,46.15,46.35,46.1,46.33,310700.0,34.6165,34.7665,34.579,34.7515,310700.0
2009-01-29 14:30:00,46.33,46.42,46.17,46.22,279700.0,34.7515,34.819,34.6315,34.669,279700.0
2009-01-29 15:00:00,46.22,46.39,46.12,46.18,326100.0,34.669,34.7965,34.594,34.639,326100.0
2009-01-29 15:30:00,46.17,46.17,45.89,45.97,671500.0,34.6315,34.6315,34.4215,34.4815,671500.0
2009-01-30 09:30:00,46.18,46.34,45.78,45.78,430900.0,34.639,34.759,34.339,34.339,430900.0
2009-01-30 10:00:00,45.76,45.82,45.4,45.42,465900.0,34.324,34.369,34.0539,34.0689,465900.0
2009-01-30 10:30:00,45.41,45.48,45.26,45.42,342700.0,34.0614,34.114,33.9489,34.0689,342700.0
2009-01-30 11:00:00,45.41,45.56,45.08,45.14,207900.0,34.0614,34.174,33.8139,33.8589,207900.0
2009-01-30 11:30:00,45.14,45.35,45.12,45.3,148600.0,33.8589,34.0164,33.8439,33.9789,148600.0
2009-01-30 12:00:00,45.31,45.45,45.15,45.42,391000.0,33.9864,34.0915,33.8664,34.0689,391000.0
2009-01-30 12:30:00,45.42,45.54,45.32,45.52,407600.0,34.0689,34.159,33.9939,34.144,407600.0
2009-01-30 13:00:00,45.51,45.73,45.24,45.35,705400.0,34.1365,34.3015,33.9339,34.0164,705400.0
2009-01-30 13:30:00,45.37,45.37,44.97,45.25,441200.0,34.0314,34.0314,33.7314,33.9414,441200.0
2009-01-30 14:00:00,45.24,45.42,45.12,45.35,281400.0,33.9339,34.0689,33.8439,34.0164,281400.0
2009-01-30 14:30:00,45.34,45.44,45.06,45.16,472800.0,34.0089,34.084,33.7989,33.8739,472800.0
2009-01-30 15:00:00,45.16,45.29,44.83,44.85,608700.0,33.8739,33.9714,33.6264,33.6414,608700.0
2009-01-30 15:30:00,44.85,45.06,44.69,44.96,1327300.0,33.6414,33.7989,33.5214,33.7239,1327300.0
2009-02-02 09:30:00,44.33,44.42,44.17,44.35,878700.0,33.2514,33.3189,33.1313,33.2664,878700.0
2009-02-02 10:00:00,44.35,44.89,44.35,44.74,755100.0,33.2664,33.6714,33.2664,33.5589,755100.0
2009-02-02 10:30:00,44.74,44.83,44.55,44.66,317600.0,33.5589,33.6264,33.4164,33.4989,317600.0
2009-02-02 11:00:00,44.66,44.66,44.48,44.57,426600.0,33.4989,33.4989,33.3639,33.4314,426600.0
2009-02-02 11:30:00,44.6,44.8,44.56,44.72,363900.0,33.4539,33.6039,33.4239,33.5439,363900.0
2009-02-02 12:00:00,44.73,44.94,44.73,44.87,447100.0,33.5514,33.7089,33.5514,33.6564,447100.0
2009-02-02 12:30:00,44.88,45.15,44.88,45.07,581000.0,33.6639,33.8664,33.6639,33.8064,581000.0
2009-02-02 13:00:00,45.06,45.08,44.68,44.72,272900.0,33.7989,33.8139,33.5139,33.5439,272900.0
2009-02-02 13:30:00,44.72,44.86,44.52,44.55,390400.0,33.5439,33.6489,33.3939,33.4164,390400.0
2009-02-02 14:00:00,44.56,44.66,44.43,44.52,394500.0,33.4239,33.4989,33.3264,33.3939,394500.0
2009-02-02 14:30:00,44.53,44.59,44.4,44.45,477700.0,33.4014,33.4464,33.3039,33.3414,477700.0
2009-02-02 15:00:00,44.44,44.83,44.41,44.83,386500.0,33.3339,33.6264,33.3114,33.6264,386500.0
2009-02-02 15:30:00,44.87,45.18,44.85,44.88,599400.0,33.6564,33.8889,33.6414,33.6639,599400.0
2009-02-03 09:30:00,45.16,45.21,44.68,44.77,294200.0,33.8739,33.9114,33.5139,33.5814,294200.0
2009-02-03 10:00:00,44.79,45.08,44.72,44.89,534600.0,33.5964,33.8139,33.5439,33.6714,534600.0
2009-02-03 10:30:00,44.85,45.17,44.81,45.03,334400.0,33.6414,33.8814,33.6114,33.7764,334400.0
2009-02-03 11:00:00,45.04,45.31,45.03,45.17,435900.0,33.7839,33.9864,33.7764,33.8814,435900.0
2009-02-03 11:30:00,45.18,45.2,44.98,45.01,175700.0,33.8889,33.9039,33.7389,33.7614,175700.0
2009-02-03 12:00:00,45.02,45.08,44.9,44.98,276600.0,33.7689,33.8139,33.6789,33.7389,276600.0
2009-02-03 12:30:00,44.97,45.12,44.91,44.91,192900.0,33.7314,33.8439,33.6864,33.6864,192900.0
2009-02-03 13:00:00,44.91,45.07,44.89,44.94,152700.0,33.6864,33.8064,33.6714,33.7089,152700.0
2009-02-03 13:30:00,44.94,45.17,44.91,45.05,168000.0,33.7089,33.8814,33.6864,33.7914,168000.0
2009-02-03 14:00:00,45.06,45.45,45.01,45.29,447000.0,33.7989,34.0915,33.7614,33.9714,447000.0
2009-02-03 14:30:00,45.3,45.52,45.3,45.4,535500.0,33.9789,34.144,33.9789,34.0539,535500.0
2009-02-03 15:00:00,45.4,45.8,45.33,45.72,453800.0,34.0539,34.354,34.0014,34.294,453800.0
2009-02-03 15:30:00,45.72,45.77,45.48,45.5,778300.0,34.294,34.3315,34.114,34.129,778300.0
2009-02-03 16:00:00,45.53,45.53,45.47,45.49,9800.0,34.1515,34.1515,34.1065,34.1215,9800.0
2009-02-04 09:30:00,45.75,46.06,45.55,46.01,1043900.0,34.3165,34.549,34.1665,34.5115,1043900.0
2009-02-04 10:00:00,46.03,46.3,46.03,46.21,1143700.0,34.5265,34.729,34.5265,34.6615,1143700.0
2009-02-04 10:30:00,46.21,46.35,46.08,46.2,1059400.0,34.6615,34.7665,34.564,34.654,1059400.0
2009-02-04 11:00:00,46.2,46.25,46.02,46.09,839500.0,34.654,34.6915,34.519,34.5715,839500.0
2009-02-04 11:30:00,46.1,46.15,45.97,46.01,678300.0,34.579,34.6165,34.4815,34.5115,678300.0
2009-02-04 12:00:00,46.01,46.11,45.88,45.91,604400.0,34.5115,34.5865,34.414,34.4365,604400.0
2009-02-04 12:30:00,45.91,46.06,45.85,45.88,839400.0,34.4365,34.549,34.3915,34.414,839400.0
2009-02-04 13:00:00,45.88,45.92,45.74,45.91,723000.0,34.414,34.444,34.309,34.4365,723000.0
2009-02-04 13:30:00,45.91,45.94,45.2,45.41,992800.0,34.4365,34.459,33.9039,34.0614,992800.0
2009-02-04 14:00:00,45.41,45.42,45.14,45.25,718200.0,34.0614,34.0689,33.8589,33.9414,718200.0
2009-02-04 14:30:00,45.25,45.56,45.18,45.5,849800.0,33.9414,34.174,33.8889,34.129,849800.0
2009-02-04 15:00:00,45.48,45.55,45.25,45.35,887200.0,34.114,34.1665,33.9414,34.0164,887200.0
2009-02-04 15:30:00,45.35,45.45,45.26,45.28,1200600.0,34.0164,34.0915,33.9489,33.9639,1200600.0
2009-02-05 09:30:00,44.9,45.1,44.67,44.69,875800.0,33.6789,33.8289,33.5064,33.5214,875800.0
2009-02-05 10:00:00,44.68,45.0,44.66,44.9,414400.0,33.5139,33.7539,33.4989,33.6789,414400.0
2009-02-05 10:30:00,44.87,45.69,44.8,45.54,770100.0,33.6564,34.2715,33.6039,34.159,770100.0
2009-02-05 11:00:00,45.54,45.76,45.5,45.58,715700.0,34.159,34.324,34.129,34.189,715700.0
2009-02-05 11:30:00,45.58,45.86,45.57,45.84,379300.0,34.189,34.399,34.1815,34.384,379300.0
2009-02-05 12:00:00,45.86,46.28,45.86,45.95,663100.0,34.399,34.714,34.399,34.4665,663100.0
2009-02-05 12:30:00,45.94,46.1,45.85,46.07,431800.0,34.459,34.579,34.3915,34.5565,431800.0
2009-02-05 13:00:00,46.09,46.22,45.81,45.85,700500.0,34.5715,34.669,34.3615,34.3915,700500.0
2009-02-05 13:30:00,45.85,46.1,45.83,45.91,689600.0,34.3915,34.579,34.3765,34.4365,689600.0
2009-02-05 14:00:00,45.9,46.31,45.9,46.3,285700.0,34.429,34.7365,34.429,34.729,285700.0
2009-02-05 14:30:00,46.3,46.37,45.88,45.93,309300.0,34.729,34.7815,34.414,34.4515,309300.0
2009-02-05 15:00:00,45.94,46.17,45.73,46.15,473100.0,34.459,34.6315,34.3015,34.6165,473100.0
2009-02-05 15:30:00,46.16,46.2,45.99,46.04,1120400.0,34.624,34.654,34.4965,34.534,1120400.0
2009-02-06 09:30:00,46.17,46.91,46.08,46.84,1459600.0,34.6315,35.1866,34.564,35.1341,1459600.0
2009-02-06 10:00:00,46.86,46.92,46.64,46.77,957400.0,35.1491,35.1941,34.9841,35.0816,957400.0
2009-02-06 10:30:00,46.78,46.93,46.65,46.81,499000.0,35.0891,35.2016,34.9916,35.1116,499000.0
2009-02-06 11:00:00,46.81,47.07,46.81,46.97,310200.0,35.1116,35.3066,35.1116,35.2316,310200.0
2009-02-06 11:30:00,46.97,47.09,46.9,47.03,276200.0,35.2316,35.3216,35.1791,35.2766,276200.0
2009-02-06 12:00:00,47.03,47.05,46.85,46.88,345000.0,35.2766,35.2916,35.1416,35.1641,345000.0
2009-02-06 12:30:00,46.88,47.09,46.86,47.03,487500.0,35.1641,35.3216,35.1491,35.2766,487500.0
2009-02-06 13:00:00,47.03,47.37,46.98,47.32,925500.0,35.2766,35.5316,35.2391,35.4941,925500.0
2009-02-06 13:30:00,47.32,47.44,47.32,47.38,475400.0,35.4941,35.5841,35.4941,35.5391,475400.0
2009-02-06 14:00:00,47.39,47.39,47.16,47.29,451900.0,35.5466,35.5466,35.3741,35.4716,451900.0
2009-02-06 14:30:00,47.3,47.46,47.13,47.26,423300.0,35.4791,35.5991,35.3516,35.4491,423300.0
2009-02-06 15:00:00,47.25,47.26,47.0,47.21,1050600.0,35.4416,35.4491,35.2541,35.4116,1050600.0
2009-02-06 15:30:00,47.22,47.52,47.2,47.35,1407000.0,35.4191,35.6441,35.4041,35.5166,1407000.0
2009-02-09 09:30:00,47.31,47.39,47.11,47.32,588200.0,35.4866,35.5466,35.3366,35.4941,588200.0
2009-02-09 10:00:00,47.3,47.31,46.99,47.15,514500.0,35.4791,35.4866,35.2466,35.3666,514500.0
2009-02-09 10:30:00,47.17,47.75,47.11,47.72,513400.0,35.3816,35.8167,35.3366,35.7941,513400.0
2009-02-09 11:00:00,47.72,47.72,47.46,47.5,336800.0,35.7941,35.7941,35.5991,35.6291,336800.0
2009-02-09 11:30:00,47.5,47.53,47.31,47.41,271000.0,35.6291,35.6516,35.4866,35.5616,271000.0
2009-02-09 12:00:00,47.41,47.55,47.32,47.52,224700.0,35.5616,35.6666,35.4941,35.6441,224700.0
2009-02-09 12:30:00,47.53,47.61,47.39,47.57,241900.0,35.6516,35.7116,35.5466,35.6816,241900.0
2009-02-09 13:00:00,47.57,47.65,47.47,47.48,125800.0,35.6816,35.7416,35.6066,35.6141,125800.0
2009-02-09 13:30:00,47.47,47.48,47.23,47.41,330600.0,35.6066,35.6141,35.4266,35.5616,330600.0
2009-02-09 14:00:00,47.41,47.45,47.09,47.14,281700.0,35.5616,35.5916,35.3216,35.3591,281700.0
2009-02-09 14:30:00,47.14,47.25,47.07,47.21,401900.0,35.3591,35.4416,35.3066,35.4116,401900.0
2009-02-09 15:00:00,47.21,47.54,47.11,47.52,505100.0,35.4116,35.6591,35.3366,35.6441,505100.0
2009-02-09 15:30:00,47.52,47.6,47.31,47.4,766600.0,35.6441,35.7041,35.4866,35.5541,766600.0
2009-02-10 09:30:00,46.93,47.37,46.91,47.16,672900.0,35.2016,35.5316,35.1866,35.3741,672900.0
2009-02-10 10:00:00,47.16,47.26,46.71,46.77,601700.0,35.3741,35.4491,35.0366,35.0816,601700.0
2009-02-10 10:30:00,46.75,46.95,46.74,46.91,473300.0,35.0666,35.2166,35.0591,35.1866,473300.0
2009-02-10 11:00:00,46.91,47.2,46.14,46.39,1166300.0,35.1866,35.4041,34.609,34.7965,1166300.0
2009-02-10 11:30:00,46.38,46.38,45.58,45.83,718000.0,34.789,34.789,34.189,34.3765,718000.0
2009-02-10 12:00:00,45.86,45.97,45.72,45.8,398600.0,34.399,34.4815,34.294,34.354,398600.0
2009-02-10 12:30:00,45.8,46.03,45.68,45.93,430300.0,34.354,34.5265,34.264,34.4515,430300.0
2009-02-10 13:00:00,45.93,45.93,45.31,45.44,464100.0,34.4515,34.4515,33.9864,34.084,464100.0
2009-02-10 13:30:00,45.43,45.6,45.38,45.44,276200.0,34.0765,34.204,34.0389,34.084,276200.0
2009-02-10 14:00:00,45.41,45.59,45.22,45.23,285200.0,34.0614,34.1965,33.9189,33.9264,285200.0
2009-02-10 14:30:00,45.23,45.39,45.08,45.1,472900.0,33.9264,34.0464,33.8139,33.8289,472900.0
2009-02-10 15:00:00,45.12,45.36,44.96,45.12,559100.0,33.8439,34.0239,33.7239,33.8439,559100.0
2009-02-10 15:30:00,45.12,45.41,44.91,45.2,1574100.0,33.8439,34.0614,33.6864,33.9039,1574100.0
2009-02-10 16:00:00,45.21,45.24,45.14,45.19,13300.0,33.9114,33.9339,33.8589,33.8964,13300.0
2009-02-11 09:30:00,45.46,45.73,45.34,45.6,452600.0,34.099,34.3015,34.0089,34.204,452600.0
2009-02-11 10:00:00,45.58,45.67,45.24,45.24,418600.0,34.189,34.2565,33.9339,33.9339,418600.0
2009-02-11 10:30:00,45.24,45.56,45.12,45.49,504500.0,33.9339,34.174,33.8439,34.1215,504500.0
2009-02-11 11:00:00,45.48,45.67,45.36,45.63,283900.0,34.114,34.2565,34.0239,34.2265,283900.0
2009-02-11 11:30:00,45.62,45.77,45.44,45.49,397000.0,34.219,34.3315,34.084,34.1215,397000.0
2009-02-11 12:00:00,45.51,45.56,45.34,45.46,222400.0,34.1365,34.174,34.0089,34.099,222400.0
2009-02-11 12:30:00,45.45,45.6,45.32,45.37,236600.0,34.0915,34.204,33.9939,34.0314,236600.0
2009-02-11 13:00:00,45.37,45.5,45.27,45.36,208500.0,34.0314,34.129,33.9564,34.0239,208500.0
2009-02-11 13:30:00,45.34,45.34,44.95,45.02,201200.0,34.0089,34.0089,33.7164,33.7689,201200.0
2009-02-11 14:00:00,45.03,45.18,44.86,45.13,242100.0,33.7764,33.8889,33.6489,33.8514,242100.0
2009-02-11 14:30:00,45.14,45.64,45.08,45.57,474500.0,33.8589,34.234,33.8139,34.1815,474500.0
2009-02-11 15:00:00,45.62,45.7,45.43,45.48,475400.0,34.219,34.279,34.0765,34.114,475400.0
2009-02-11 15:30:00,45.47,45.57,45.21,45.47,713800.0,34.1065,34.1815,33.9114,34.1065,713800.0
2009-02-12 09:30:00,44.75,44.78,44.39,44.47,493100.0,33.5664,33.5889,33.2964,33.3564,493100.0
2009-02-12 10:00:00,44.46,44.69,44.3,44.66,507000.0,33.3489,33.5214,33.2289,33.4989,507000.0
2009-02-12 10:30:00,44.64,44.86,44.51,44.77,238900.0,33.4839,33.6489,33.3864,33.5814,238900.0
2009-02-12 11:00:00,44.77,44.86,44.51,44.69,275700.0,33.5814,33.6489,33.3864,33.5214,275700.0
2009-02-12 11:30:00,44.69,45.03,44.68,44.84,279600.0,33.5214,33.7764,33.5139,33.6339,279600.0
2009-02-12 12:00:00,44.83,45.18,44.83,45.14,454700.0,33.6264,33.8889,33.6264,33.8589,454700.0
2009-02-12 12:30:00,45.14,45.17,44.93,44.94,643600.0,33.8589,33.8814,33.7014,33.7089,643600.0
2009-02-12 13:00:00,44.95,44.98,44.65,44.74,752800.0,33.7164,33.7389,33.4914,33.5589,752800.0
2009-02-12 13:30:00,44.73,44.8,44.52,44.76,788000.0,33.5514,33.6039,33.3939,33.5739,788000.0
2009-02-12 14:00:00,44.75,44.85,44.54,44.58,1045300.0,33.5664,33.6414,33.4089,33.4389,1045300.0
2009-02-12 14:30:00,44.56,44.65,44.23,44.28,1013000.0,33.4239,33.4914,33.1763,33.2139,1013000.0
2009-02-12 15:00:00,44.28,45.08,44.13,45.08,2073000.0,33.2139,33.8139,33.1013,33.8139,2073000.0
2009-02-12 15:30:00,45.07,45.61,44.85,45.56,3257800.0,33.8064,34.2115,33.6414,34.174,3257800.0
2009-02-13 09:30:00,45.46,45.61,45.24,45.5,758700.0,34.099,34.2115,33.9339,34.129,758700.0
2009-02-13 10:00:00,45.5,45.69,45.36,45.68,667400.0,34.129,34.2715,34.0239,34.264,667400.0
2009-02-13 10:30:00,45.66,45.87,45.66,45.74,319300.0,34.249,34.4065,34.249,34.309,319300.0
2009-02-13 11:00:00,45.75,45.75,45.38,45.45,265800.0,34.3165,34.3165,34.0389,34.0915,265800.0
2009-02-13 11:30:00,45.45,45.57,45.25,45.27,279600.0,34.0915,34.1815,33.9414,33.9564,279600.0
2009-02-13 12:00:00,45.26,45.41,45.21,45.39,333000.0,33.9489,34.0614,33.9114,34.0464,333000.0
2009-02-13 12:30:00,45.4,45.44,45.08,45.16,278700.0,34.0539,34.084,33.8139,33.8739,278700.0
2009-02-13 13:00:00,45.15,45.4,45.12,45.39,277800.0,33.8664,34.0539,33.8439,34.0464,277800.0
2009-02-13 13:30:00,45.39,45.75,45.32,45.62,304600.0,34.0464,34.3165,33.9939,34.219,304600.0
2009-02-13 14:00:00,45.63,45.73,45.44,45.52,447000.0,34.2265,34.3015,34.084,34.144,447000.0
2009-02-13 14:30:00,45.51,45.6,45.4,45.48,389800.0,34.1365,34.204,34.0539,34.114,389800.0
2009-02-13 15:00:00,45.49,45.56,45.19,45.41,376000.0,34.1215,34.174,33.8964,34.0614,376000.0
2009-02-13 15:30:00,45.42,45.58,45.1,45.1,1095900.0,34.0689,34.189,33.8289,33.8289,1095900.0
2009-02-17 09:30:00,43.73,43.91,43.15,43.41,919400.0,32.8013,32.9363,32.3663,32.5613,919400.0
2009-02-17 10:00:00,43.4,43.61,43.33,43.47,544000.0,32.5538,32.7113,32.5013,32.6063,544000.0
2009-02-17 10:30:00,43.48,43.72,43.4,43.61,577900.0,32.6138,32.7938,32.5538,32.7113,577900.0
2009-02-17 11:00:00,43.62,43.63,43.45,43.49,326800.0,32.7188,32.7263,32.5913,32.6213,326800.0
2009-02-17 11:30:00,43.49,43.49,43.28,43.34,418200.0,32.6213,32.6213,32.4638,32.5088,418200.0
2009-02-17 12:00:00,43.34,43.47,43.22,43.35,238300.0,32.5088,32.6063,32.4188,32.5163,238300.0
2009-02-17 12:30:00,43.36,43.49,43.35,43.44,305200.0,32.5238,32.6213,32.5163,32.5838,305200.0
2009-02-17 13:00:00,43.45,43.47,43.18,43.25,563500.0,32.5913,32.6063,32.3888,32.4413,563500.0
2009-02-17 13:30:00,43.25,43.6,43.18,43.39,530000.0,32.4413,32.7038,32.3888,32.5463,530000.0
2009-02-17 14:00:00,43.39,43.56,43.31,43.36,350200.0,32.5463,32.6738,32.4863,32.5238,350200.0
2009-02-17 14:30:00,43.36,43.66,43.31,43.39,360400.0,32.5238,32.7488,32.4863,32.5463,360400.0
2009-02-17 15:00:00,43.37,43.53,43.18,43.27,474400.0,32.5313,32.6513,32.3888,32.4563,474400.0
2009-02-17 15:30:00,43.27,43.81,43.15,43.21,1394900.0,32.4563,32.8613,32.3663,32.4113,1394900.0
2009-02-17 16:00:00,43.18,43.24,43.14,43.15,5049400.0,32.3888,32.4338,32.3588,32.3663,5049400.0
2009-02-18 09:30:00,43.51,43.53,43.04,43.05,559400.0,32.6363,32.6513,32.2837,32.2912,559400.0
2009-02-18 10:00:00,43.06,43.12,42.64,42.9,611900.0,32.2987,32.3437,31.9837,32.1787,611900.0
2009-02-18 10:30:00,42.91,43.18,42.89,42.96,488700.0,32.1862,32.3888,32.1712,32.2237,488700.0
2009-02-18 11:00:00,42.96,43.4,42.85,43.32,316700.0,32.2237,32.5538,32.1412,32.4938,316700.0
2009-02-18 11:30:00,43.31,43.44,43.21,43.28,220000.0,32.4863,32.5838,32.4113,32.4638,220000.0
2009-02-18 12:00:00,43.26,43.53,43.22,43.27,396300.0,32.4488,32.6513,32.4188,32.4563,396300.0
2009-02-18 12:30:00,43.28,43.34,43.04,43.25,313400.0,32.4638,32.5088,32.2837,32.4413,313400.0
2009-02-18 13:00:00,43.24,43.36,42.96,43.1,304000.0,32.4338,32.5238,32.2237,32.3287,304000.0
2009-02-18 13:30:00,43.1,43.1,42.86,42.94,337400.0,32.3287,32.3287,32.1487,32.2087,337400.0
2009-02-18 14:00:00,42.94,43.11,42.76,43.0,417400.0,32.2087,32.3362,32.0737,32.2537,417400.0
2009-02-18 14:30:00,43.01,43.16,42.79,43.16,334900.0,32.2612,32.3738,32.0962,32.3738,334900.0
2009-02-18 15:00:00,43.15,43.23,42.94,42.97,381300.0,32.3663,32.4263,32.2087,32.2312,381300.0
2009-02-18 15:30:00,42.98,43.15,42.93,43.06,607300.0,32.2387,32.3663,32.2012,32.2987,607300.0
2009-02-19 09:30:00,43.46,43.64,43.4,43.56,442300.0,32.5988,32.7338,32.5538,32.6738,442300.0
2009-02-19 10:00:00,43.57,43.58,43.21,43.31,565300.0,32.6813,32.6888,32.4113,32.4863,565300.0
2009-02-19 10:30:00,43.31,43.31,43.12,43.15,226600.0,32.4863,32.4863,32.3437,32.3663,226600.0
2009-02-19 11:00:00,43.14,43.41,43.1,43.25,266300.0,32.3588,32.5613,32.3287,32.4413,266300.0
2009-02-19 11:30:00,43.26,43.27,42.9,42.93,249400.0,32.4488,32.4563,32.1787,32.2012,249400.0
2009-02-19 12:00:00,42.92,42.95,42.75,42.87,385300.0,32.1937,32.2162,32.0662,32.1562,385300.0
2009-02-19 12:30:00,42.86,43.01,42.81,42.95,232800.0,32.1487,32.2612,32.1112,32.2162,232800.0
2009-02-19 13:00:00,42.96,43.25,42.86,43.22,297400.0,32.2237,32.4413,32.1487,32.4188,297400.0
2009-02-19 13:30:00,43.23,43.23,42.91,42.97,244900.0,32.4263,32.4263,32.1862,32.2312,244900.0
2009-02-19 14:00:00,42.99,43.12,42.82,42.94,249700.0,32.2462,32.3437,32.1187,32.2087,249700.0
2009-02-19 14:30:00,42.94,42.97,42.73,42.87,390400.0,32.2087,32.2312,32.0512,32.1562,390400.0
2009-02-19 15:00:00,42.85,42.95,42.56,42.77,365400.0,32.1412,32.2162,31.9237,32.0812,365400.0
2009-02-19 15:30:00,42.76,42.85,42.45,42.62,777700.0,32.0737,32.1412,31.8412,31.9687,777700.0
2009-02-20 09:30:00,41.75,42.16,41.7,42.08,690500.0,31.3161,31.6237,31.2786,31.5637,690500.0
2009-02-20 10:00:00,42.1,42.36,41.99,42.15,495300.0,31.5787,31.7737,31.4962,31.6162,495300.0
2009-02-20 10:30:00,42.15,42.28,41.9,41.96,250000.0,31.6162,31.7137,31.4286,31.4736,250000.0
2009-02-20 11:00:00,41.96,42.02,41.65,41.76,231200.0,31.4736,31.5187,31.2411,31.3236,231200.0
2009-02-20 11:30:00,41.74,41.86,41.63,41.77,261400.0,31.3086,31.3986,31.2261,31.3311,261400.0
2009-02-20 12:00:00,41.76,42.03,41.75,41.86,212900.0,31.3236,31.5262,31.3161,31.3986,212900.0
2009-02-20 12:30:00,41.85,41.88,41.44,41.52,391400.0,31.3911,31.4136,31.0836,31.1436,391400.0
2009-02-20 13:00:00,41.52,41.54,41.23,41.42,309300.0,31.1436,31.1586,30.9261,31.0686,309300.0
2009-02-20 13:30:00,41.43,41.69,41.38,41.61,278600.0,31.0761,31.2711,31.0386,31.2111,278600.0
2009-02-20 14:00:00,41.6,42.37,41.46,41.97,623600.0,31.2036,31.7812,31.0986,31.4811,623600.0
2009-02-20 14:30:00,41.97,42.61,41.94,42.31,600900.0,31.4811,31.9612,31.4586,31.7362,600900.0
2009-02-20 15:00:00,42.3,42.3,41.92,41.97,639000.0,31.7287,31.7287,31.4436,31.4811,639000.0
2009-02-20 15:30:00,41.95,42.22,41.81,42.14,1280300.0,31.4661,31.6687,31.3611,31.6087,1280300.0
2009-02-23 09:30:00,42.62,42.66,42.14,42.21,599300.0,31.9687,31.9987,31.6087,31.6612,599300.0
2009-02-23 10:00:00,42.19,42.25,41.85,41.93,307800.0,31.6462,31.6912,31.3911,31.4511,307800.0
2009-02-23 10:30:00,41.94,41.94,41.54,41.55,395900.0,31.4586,31.4586,31.1586,31.1661,395900.0
2009-02-23 11:00:00,41.55,41.74,41.55,41.66,296600.0,31.1661,31.3086,31.1661,31.2486,296600.0
2009-02-23 11:30:00,41.66,41.66,41.41,41.48,245100.0,31.2486,31.2486,31.0611,31.1136,245100.0
2009-02-23 12:00:00,41.47,41.49,41.37,41.41,242200.0,31.1061,31.1211,31.0311,31.0611,242200.0
2009-02-23 12:30:00,41.4,41.4,41.01,41.01,453000.0,31.0536,31.0536,30.7611,30.7611,453000.0
2009-02-23 13:00:00,41.01,41.29,40.99,41.2,471100.0,30.7611,30.9711,30.7461,30.9036,471100.0
2009-02-23 13:30:00,41.22,41.32,41.1,41.15,587500.0,30.9186,30.9936,30.8286,30.8661,587500.0
2009-02-23 14:00:00,41.15,41.47,41.05,41.46,546400.0,30.8661,31.1061,30.7911,31.0986,546400.0
2009-02-23 14:30:00,41.45,41.48,40.82,40.83,1082400.0,31.0911,31.1136,30.6185,30.6261,1082400.0
2009-02-23 15:00:00,40.82,41.06,40.64,40.78,675400.0,30.6185,30.7986,30.4835,30.5885,675400.0
2009-02-23 15:30:00,40.8,41.0,40.58,40.66,1228300.0,30.6035,30.7536,30.4385,30.4985,1228300.0
2009-02-24 09:30:00,40.95,41.25,40.88,41.03,1542200.0,30.7161,30.9411,30.6636,30.7761,1542200.0
2009-02-24 10:00:00,41.02,41.08,40.71,41.04,656600.0,30.7686,30.8136,30.536,30.7836,656600.0
2009-02-24 10:30:00,41.03,41.47,41.03,41.25,469300.0,30.7761,31.1061,30.7761,30.9411,469300.0
2009-02-24 11:00:00,41.25,41.35,41.18,41.24,386700.0,30.9411,31.0161,30.8886,30.9336,386700.0
2009-02-24 11:30:00,41.25,41.27,40.95,41.0,257700.0,30.9411,30.9561,30.7161,30.7536,257700.0
2009-02-24 12:00:00,41.0,41.16,40.85,41.01,368200.0,30.7536,30.8736,30.6411,30.7611,368200.0
2009-02-24 12:30:00,41.01,41.31,41.01,41.25,234000.0,30.7611,30.9861,30.7611,30.9411,234000.0
2009-02-24 13:00:00,41.24,41.65,41.11,41.64,276600.0,30.9336,31.2411,30.8361,31.2336,276600.0
2009-02-24 13:30:00,41.64,41.88,41.63,41.85,457700.0,31.2336,31.4136,31.2261,31.3911,457700.0
2009-02-24 14:00:00,41.84,42.07,41.73,42.01,392400.0,31.3836,31.5562,31.3011,31.5112,392400.0
2009-02-24 14:30:00,42.01,42.1,41.86,42.03,299700.0,31.5112,31.5787,31.3986,31.5262,299700.0
2009-02-24 15:00:00,42.04,42.4,42.04,42.25,362400.0,31.5337,31.8037,31.5337,31.6912,362400.0
2009-02-24 15:30:00,42.25,42.34,42.07,42.2,1111300.0,31.6912,31.7587,31.5562,31.6537,1111300.0
2009-02-25 09:30:00,41.97,42.08,41.69,41.72,514100.0,31.4811,31.5637,31.2711,31.2936,514100.0
2009-02-25 10:00:00,41.72,41.72,41.24,41.56,612200.0,31.2936,31.2936,30.9336,31.1736,612200.0
2009-02-25 10:30:00,41.56,41.58,41.17,41.26,364000.0,31.1736,31.1886,30.8811,30.9486,364000.0
2009-02-25 11:00:00,41.28,41.65,41.27,41.62,288500.0,30.9636,31.2411,30.9561,31.2186,288500.0
2009-02-25 11:30:00,41.62,41.91,41.5,41.53,314000.0,31.2186,31.4361,31.1286,31.1511,314000.0
2009-02-25 12:00:00,41.54,41.64,41.36,41.39,334800.0,31.1586,31.2336,31.0236,31.0461,334800.0
2009-02-25 12:30:00,41.38,41.49,41.24,41.43,390800.0,31.0386,31.1211,30.9336,31.0761,390800.0
2009-02-25 13:00:00,41.42,41.65,41.39,41.47,211600.0,31.0686,31.2411,31.0461,31.1061,211600.0
2009-02-25 13:30:00,41.47,42.21,41.47,42.12,305400.0,31.1061,31.6612,31.1061,31.5937,305400.0
2009-02-25 14:00:00,42.12,42.19,41.5,41.85,671100.0,31.5937,31.6462,31.1286,31.3911,671100.0
2009-02-25 14:30:00,41.86,42.18,41.71,42.02,696800.0,31.3986,31.6387,31.2861,31.5187,696800.0
2009-02-25 15:00:00,42.0,42.66,41.97,42.55,460100.0,31.5037,31.9987,31.4811,31.9162,460100.0
2009-02-25 15:30:00,42.54,42.62,41.79,41.82,887500.0,31.9087,31.9687,31.3461,31.3686,887500.0
2009-02-26 09:30:00,42.33,42.44,42.06,42.31,390400.0,31.7512,31.8337,31.5487,31.7362,390400.0
2009-02-26 10:00:00,42.3,42.51,42.16,42.46,364700.0,31.7287,31.8862,31.6237,31.8487,364700.0
2009-02-26 10:30:00,42.46,42.62,42.31,42.55,411300.0,31.8487,31.9687,31.7362,31.9162,411300.0
2009-02-26 11:00:00,42.54,42.57,42.23,42.26,375300.0,31.9087,31.9312,31.6762,31.6987,375300.0
2009-02-26 11:30:00,42.25,42.29,42.04,42.19,159500.0,31.6912,31.7212,31.5337,31.6462,159500.0
2009-02-26 12:00:00,42.19,42.28,41.85,41.91,198900.0,31.6462,31.7137,31.3911,31.4361,198900.0
2009-02-26 12:30:00,41.92,42.09,41.87,41.96,206600.0,31.4436,31.5712,31.4061,31.4736,206600.0
2009-02-26 13:00:00,41.98,41.99,41.64,41.86,280200.0,31.4887,31.4962,31.2336,31.3986,280200.0
2009-02-26 13:30:00,41.86,42.04,41.77,41.96,289800.0,31.3986,31.5337,31.3311,31.4736,289800.0
2009-02-26 14:00:00,41.95,42.01,41.72,41.94,159400.0,31.4661,31.5112,31.2936,31.4586,159400.0
2009-02-26 14:30:00,41.93,41.94,41.36,41.45,330100.0,31.4511,31.4586,31.0236,31.0911,330100.0
2009-02-26 15:00:00,41.44,41.44,41.12,41.23,667300.0,31.0836,31.0836,30.8436,30.9261,667300.0
2009-02-26 15:30:00,41.24,41.52,41.15,41.16,1187000.0,30.9336,31.1436,30.8661,30.8736,1187000.0
2009-02-27 09:30:00,40.32,40.67,40.18,40.55,748100.0,30.2435,30.506,30.1385,30.416,748100.0
2009-02-27 10:00:00,40.55,40.95,40.43,40.76,678000.0,30.416,30.7161,30.326,30.5735,678000.0
2009-02-27 10:30:00,40.75,40.94,40.61,40.76,495200.0,30.566,30.7086,30.461,30.5735,495200.0
2009-02-27 11:00:00,40.76,40.79,40.51,40.67,576300.0,30.5735,30.596,30.386,30.506,576300.0
2009-02-27 11:30:00,40.7,41.0,40.58,40.94,545500.0,30.5285,30.7536,30.4385,30.7086,545500.0
2009-02-27 12:00:00,40.92,41.07,40.85,40.94,439800.0,30.6936,30.8061,30.6411,30.7086,439800.0
2009-02-27 12:30:00,40.94,40.99,40.72,40.93,335600.0,30.7086,30.7461,30.5435,30.7011,335600.0
2009-02-27 13:00:00,40.94,41.07,40.76,40.89,327100.0,30.7086,30.8061,30.5735,30.6711,327100.0
2009-02-27 13:30:00,40.89,41.08,40.57,41.03,622400.0,30.6711,30.8136,30.431,30.7761,622400.0
2009-02-27 14:00:00,41.02,41.19,40.7,40.74,794500.0,30.7686,30.8961,30.5285,30.5585,794500.0
2009-02-27 14:30:00,40.75,41.01,40.61,40.9,578300.0,30.566,30.7611,30.461,30.6786,578300.0
2009-02-27 15:00:00,40.89,40.9,40.32,40.42,685700.0,30.6711,30.6786,30.2435,30.3185,685700.0
2009-02-27 15:30:00,40.41,40.77,40.31,40.37,2159500.0,30.311,30.581,30.236,30.281,2159500.0
2009-03-02 09:30:00,39.52,39.75,39.38,39.52,1016000.0,29.6434,29.816,29.5384,29.6434,1016000.0
2009-03-02 10:00:00,39.54,39.7,39.27,39.37,868200.0,29.6584,29.7785,29.4559,29.5309,868200.0
2009-03-02 10:30:00,39.36,39.42,39.15,39.2,595600.0,29.5234,29.5684,29.3659,29.4034,595600.0
2009-03-02 11:00:00,39.2,39.29,38.99,39.0,803700.0,29.4034,29.4709,29.2459,29.2534,803700.0
2009-03-02 11:30:00,39.0,39.03,38.71,38.81,623800.0,29.2534,29.2759,29.0359,29.1109,623800.0
2009-03-02 12:00:00,38.81,38.93,38.71,38.88,506500.0,29.1109,29.2009,29.0359,29.1634,506500.0
2009-03-02 12:30:00,38.88,38.94,38.65,38.69,826500.0,29.1634,29.2084,28.9909,29.0209,826500.0
2009-03-02 13:00:00,38.68,38.84,38.61,38.69,690500.0,29.0134,29.1334,28.9609,29.0209,690500.0
2009-03-02 13:30:00,38.69,38.9,38.56,38.9,362400.0,29.0209,29.1784,28.9234,29.1784,362400.0
2009-03-02 14:00:00,38.89,38.96,38.67,38.72,617300.0,29.1709,29.2234,29.0059,29.0434,617300.0
2009-03-02 14:30:00,38.72,39.06,38.65,38.73,809100.0,29.0434,29.2984,28.9909,29.0509,809100.0
2009-03-02 15:00:00,38.72,38.73,38.42,38.59,785800.0,29.0434,29.0509,28.8183,28.9459,785800.0
2009-03-02 15:30:00,38.61,38.74,38.31,38.41,1454200.0,28.9609,29.0584,28.7358,28.8108,1454200.0
2009-03-03 09:30:00,38.98,39.01,38.65,38.74,592300.0,29.2384,29.2609,28.9909,29.0584,592300.0
2009-03-03 10:00:00,38.75,38.85,38.47,38.68,496400.0,29.0659,29.1409,28.8558,29.0134,496400.0
2009-03-03 10:30:00,38.65,38.8,38.41,38.46,417800.0,28.9909,29.1034,28.8108,28.8483,417800.0
2009-03-03 11:00:00,38.45,38.53,37.97,38.17,786200.0,28.8408,28.9009,28.4808,28.6308,786200.0
2009-03-03 11:30:00,38.19,38.2,37.88,37.95,384500.0,28.6458,28.6533,28.4133,28.4658,384500.0
2009-03-03 12:00:00,37.95,38.52,37.95,38.46,480800.0,28.4658,28.8933,28.4658,28.8483,480800.0
2009-03-03 12:30:00,38.46,38.46,38.16,38.18,420300.0,28.8483,28.8483,28.6233,28.6383,420300.0
2009-03-03 13:00:00,38.19,38.36,38.06,38.13,220900.0,28.6458,28.7733,28.5483,28.6008,220900.0
2009-03-03 13:30:00,38.14,38.38,37.97,38.31,692700.0,28.6083,28.7883,28.4808,28.7358,692700.0
2009-03-03 14:00:00,38.29,38.66,38.28,38.56,593200.0,28.7208,28.9984,28.7133,28.9234,593200.0
2009-03-03 14:30:00,38.55,38.87,38.51,38.78,648300.0,28.9159,29.1559,28.8858,29.0884,648300.0
2009-03-03 15:00:00,38.77,38.77,38.18,38.22,486500.0,29.0809,29.0809,28.6383,28.6683,486500.0
2009-03-03 15:30:00,38.22,38.34,38.03,38.16,802600.0,28.6683,28.7583,28.5258,28.6233,802600.0
2009-03-04 09:30:00,38.8,38.98,38.58,38.62,478500.0,29.1034,29.2384,28.9384,28.9684,478500.0
2009-03-04 10:00:00,38.63,38.83,38.38,38.62,558600.0,28.9759,29.1259,28.7883,28.9684,558600.0
2009-03-04 10:30:00,38.61,38.91,38.5,38.78,421900.0,28.9609,29.1859,28.8783,29.0884,421900.0
2009-03-04 11:00:00,38.79,39.12,38.79,39.1,309900.0,29.0959,29.3434,29.0959,29.3284,309900.0
2009-03-04 11:30:00,39.11,39.18,38.93,39.1,263600.0,29.3359,29.3884,29.2009,29.3284,263600.0
2009-03-04 12:00:00,39.11,39.15,38.8,38.92,223300.0,29.3359,29.3659,29.1034,29.1934,223300.0
2009-03-04 12:30:00,38.92,39.04,38.7,38.8,229800.0,29.1934,29.2834,29.0284,29.1034,229800.0
2009-03-04 13:00:00,38.78,38.96,38.65,38.86,341700.0,29.0884,29.2234,28.9909,29.1484,341700.0
2009-03-04 13:30:00,38.86,39.01,38.8,38.86,262300.0,29.1484,29.2609,29.1034,29.1484,262300.0
2009-03-04 14:00:00,38.85,39.22,38.79,39.04,417700.0,29.1409,29.4184,29.0959,29.2834,417700.0
2009-03-04 14:30:00,39.06,39.46,38.99,39.43,434900.0,29.2984,29.5984,29.2459,29.5759,434900.0
2009-03-04 15:00:00,39.42,39.67,39.35,39.67,662300.0,29.5684,29.7559,29.5159,29.7559,662300.0
2009-03-04 15:30:00,39.67,39.68,39.02,39.07,1475900.0,29.7559,29.7635,29.2684,29.3059,1475900.0
2009-03-05 09:30:00,38.2,38.56,38.1,38.43,700500.0,28.6533,28.9234,28.5783,28.8258,700500.0
2009-03-05 10:00:00,38.43,38.62,38.14,38.25,651600.0,28.8258,28.9684,28.6083,28.6908,651600.0
2009-03-05 10:30:00,38.24,38.4,38.0,38.02,370000.0,28.6833,28.8033,28.5033,28.5183,370000.0
2009-03-05 11:00:00,38.02,38.12,37.65,37.69,545800.0,28.5183,28.5933,28.2408,28.2708,545800.0
2009-03-05 11:30:00,37.69,37.87,37.62,37.72,368400.0,28.2708,28.4058,28.2183,28.2933,368400.0
2009-03-05 12:00:00,37.7,37.81,37.51,37.81,325300.0,28.2783,28.3608,28.1358,28.3608,325300.0
2009-03-05 12:30:00,37.81,37.86,37.58,37.64,155600.0,28.3608,28.3983,28.1883,28.2333,155600.0
2009-03-05 13:00:00,37.64,38.02,37.61,37.84,400500.0,28.2333,28.5183,28.2108,28.3833,400500.0
2009-03-05 13:30:00,37.84,37.84,37.55,37.69,480400.0,28.3833,28.3833,28.1658,28.2708,480400.0
2009-03-05 14:00:00,37.69,37.69,37.4,37.46,507200.0,28.2708,28.2708,28.0533,28.0983,507200.0
2009-03-05 14:30:00,37.46,37.64,37.37,37.42,468700.0,28.0983,28.2333,28.0307,28.0683,468700.0
2009-03-05 15:00:00,37.42,37.79,37.4,37.48,971100.0,28.0683,28.3458,28.0533,28.1133,971100.0
2009-03-05 15:30:00,37.49,37.52,37.13,37.5,1080200.0,28.1208,28.1433,27.8507,28.1283,1080200.0
2009-03-06 09:30:00,37.81,38.37,37.64,37.87,699000.0,28.3608,28.7808,28.2333,28.4058,699000.0
2009-03-06 10:00:00,37.88,37.97,37.43,37.59,765200.0,28.4133,28.4808,28.0758,28.1958,765200.0
2009-03-06 10:30:00,37.61,37.67,37.0,37.07,603000.0,28.2108,28.2558,27.7532,27.8057,603000.0
2009-03-06 11:00:00,37.07,37.26,36.98,37.13,723400.0,27.8057,27.9482,27.7382,27.8507,723400.0
2009-03-06 11:30:00,37.13,37.35,37.05,37.21,551700.0,27.8507,28.0157,27.7907,27.9107,551700.0
2009-03-06 12:00:00,37.21,37.46,37.19,37.22,423900.0,27.9107,28.0983,27.8957,27.9182,423900.0
2009-03-06 12:30:00,37.22,37.25,36.89,37.08,435100.0,27.9182,27.9407,27.6707,27.8132,435100.0
2009-03-06 13:00:00,37.08,37.1,36.82,36.89,519400.0,27.8132,27.8282,27.6182,27.6707,519400.0
2009-03-06 13:30:00,36.9,36.93,36.71,36.87,466000.0,27.6782,27.7007,27.5357,27.6557,466000.0
2009-03-06 14:00:00,36.89,37.05,36.76,36.98,525000.0,27.6707,27.7907,27.5732,27.7382,525000.0
2009-03-06 14:30:00,36.99,37.0,36.61,36.61,457200.0,27.7457,27.7532,27.4607,27.4607,457200.0
2009-03-06 15:00:00,36.64,36.81,36.56,36.62,603400.0,27.4832,27.6107,27.4232,27.4682,603400.0
2009-03-06 15:30:00,36.63,37.57,36.62,37.49,1243600.0,27.4757,28.1808,27.4682,28.1208,1243600.0
2009-03-09 09:30:00,37.0,37.83,36.99,37.55,1027100.0,27.7532,28.3758,27.7457,28.1658,1027100.0
2009-03-09 10:00:00,37.54,38.11,37.52,37.84,685000.0,28.1583,28.5858,28.1433,28.3833,685000.0
2009-03-09 10:30:00,37.83,37.94,37.47,37.5,658800.0,28.3758,28.4583,28.1058,28.1283,658800.0
2009-03-09 11:00:00,37.5,37.66,37.37,37.57,322200.0,28.1283,28.2483,28.0307,28.1808,322200.0
2009-03-09 11:30:00,37.59,37.7,37.43,37.55,404600.0,28.1958,28.2783,28.0758,28.1658,404600.0
2009-03-09 12:00:00,37.53,37.81,37.48,37.64,386200.0,28.1508,28.3608,28.1133,28.2333,386200.0
2009-03-09 12:30:00,37.63,37.68,37.39,37.48,266000.0,28.2258,28.2633,28.0458,28.1133,266000.0
2009-03-09 13:00:00,37.44,37.44,37.11,37.22,538800.0,28.0833,28.0833,27.8357,27.9182,538800.0
2009-03-09 13:30:00,37.22,37.42,37.18,37.29,255700.0,27.9182,28.0683,27.8882,27.9707,255700.0
2009-03-09 14:00:00,37.29,37.55,37.22,37.33,483200.0,27.9707,28.1658,27.9182,28.0007,483200.0
2009-03-09 14:30:00,37.33,37.43,37.12,37.27,505500.0,28.0007,28.0758,27.8432,27.9557,505500.0
2009-03-09 15:00:00,37.27,37.37,36.9,37.08,513400.0,27.9557,28.0307,27.6782,27.8132,513400.0
2009-03-09 15:30:00,37.08,37.22,36.93,37.11,1151700.0,27.8132,27.9182,27.7007,27.8357,1151700.0
2009-03-10 09:30:00,37.88,38.56,37.8,38.36,966000.0,28.4133,28.9234,28.3533,28.7733,966000.0
2009-03-10 10:00:00,38.35,38.84,38.35,38.63,1073900.0,28.7658,29.1334,28.7658,28.9759,1073900.0
2009-03-10 10:30:00,38.64,38.83,38.56,38.7,675000.0,28.9834,29.1259,28.9234,29.0284,675000.0
2009-03-10 11:00:00,38.69,38.86,38.56,38.83,426700.0,29.0209,29.1484,28.9234,29.1259,426700.0
2009-03-10 11:30:00,38.84,39.11,38.74,39.11,536900.0,29.1334,29.3359,29.0584,29.3359,536900.0
2009-03-10 12:00:00,39.11,39.24,39.05,39.14,635000.0,29.3359,29.4334,29.2909,29.3584,635000.0
2009-03-10 12:30:00,39.15,39.18,38.98,39.0,380200.0,29.3659,29.3884,29.2384,29.2534,380200.0
2009-03-10 13:00:00,39.0,39.11,38.94,39.0,324500.0,29.2534,29.3359,29.2084,29.2534,324500.0
2009-03-10 13:30:00,38.99,39.27,38.98,39.02,427700.0,29.2459,29.4559,29.2384,29.2684,427700.0
2009-03-10 14:00:00,39.04,39.12,38.86,38.99,616000.0,29.2834,29.3434,29.1484,29.2459,616000.0
2009-03-10 14:30:00,38.99,39.15,38.8,39.1,773500.0,29.2459,29.3659,29.1034,29.3284,773500.0
2009-03-10 15:00:00,39.11,39.32,38.98,39.24,816700.0,29.3359,29.4934,29.2384,29.4334,816700.0
2009-03-10 15:30:00,39.27,39.41,39.1,39.33,1174400.0,29.4559,29.5609,29.3284,29.5009,1174400.0
2009-03-11 09:30:00,39.78,40.18,39.4,40.06,910900.0,29.8385,30.1385,29.5534,30.0485,910900.0
2009-03-11 10:00:00,40.07,40.12,39.82,40.06,728000.0,30.056,30.0935,29.8685,30.0485,728000.0
2009-03-11 10:30:00,40.07,40.1,39.74,39.88,445500.0,30.056,30.0785,29.8085,29.9135,445500.0
2009-03-11 11:00:00,39.88,39.99,39.67,39.73,300800.0,29.9135,29.996,29.7559,29.801,300800.0
2009-03-11 11:30:00,39.76,39.76,39.56,39.73,386300.0,29.8235,29.8235,29.6734,29.801,386300.0
2009-03-11 12:00:00,39.75,39.79,39.55,39.6,210200.0,29.816,29.846,29.6659,29.7034,210200.0
2009-03-11 12:30:00,39.6,39.65,39.34,39.34,358000.0,29.7034,29.7409,29.5084,29.5084,358000.0
2009-03-11 13:00:00,39.35,39.58,39.35,39.4,311800.0,29.5159,29.6884,29.5159,29.5534,311800.0
2009-03-11 13:30:00,39.4,39.69,39.39,39.59,351400.0,29.5534,29.771,29.5459,29.6959,351400.0
2009-03-11 14:00:00,39.59,39.69,39.16,39.27,657000.0,29.6959,29.771,29.3734,29.4559,657000.0
2009-03-11 14:30:00,39.27,39.61,39.26,39.43,523300.0,29.4559,29.7109,29.4484,29.5759,523300.0
2009-03-11 15:00:00,39.45,39.87,39.43,39.77,415000.0,29.5909,29.906,29.5759,29.831,415000.0
2009-03-11 15:30:00,39.77,39.94,39.53,39.53,657800.0,29.831,29.9585,29.6509,29.6509,657800.0
2009-03-12 09:30:00,39.53,39.65,39.2,39.48,643000.0,29.6509,29.7409,29.4034,29.6134,643000.0
2009-03-12 10:00:00,39.5,40.07,39.5,39.95,1120500.0,29.6284,30.056,29.6284,29.966,1120500.0
2009-03-12 10:30:00,39.97,40.31,39.87,40.15,452300.0,29.981,30.236,29.906,30.116,452300.0
2009-03-12 11:00:00,40.14,40.21,39.94,39.97,402200.0,30.1085,30.161,29.9585,29.981,402200.0
2009-03-12 11:30:00,39.99,40.26,39.94,40.14,300700.0,29.996,30.1985,29.9585,30.1085,300700.0
2009-03-12 12:00:00,40.14,40.36,40.13,40.21,364600.0,30.1085,30.2735,30.101,30.161,364600.0
2009-03-12 12:30:00,40.22,40.52,40.18,40.5,403000.0,30.1685,30.3935,30.1385,30.3785,403000.0
2009-03-12 13:00:00,40.5,40.56,40.37,40.41,515200.0,30.3785,30.4235,30.281,30.311,515200.0
2009-03-12 13:30:00,40.41,40.62,40.38,40.56,355000.0,30.311,30.4685,30.2885,30.4235,355000.0
2009-03-12 14:00:00,40.56,40.84,40.47,40.78,521700.0,30.4235,30.6336,30.356,30.5885,521700.0
2009-03-12 14:30:00,40.77,41.03,40.72,40.9,516900.0,30.581,30.7761,30.5435,30.6786,516900.0
2009-03-12 15:00:00,40.89,41.03,40.81,40.96,513400.0,30.6711,30.7761,30.611,30.7236,513400.0
2009-03-12 15:30:00,40.95,41.28,40.92,41.11,1170200.0,30.7161,30.9636,30.6936,30.8361,1170200.0
2009-03-13 09:30:00,41.44,41.48,41.13,41.41,848700.0,31.0836,31.1136,30.8511,31.0611,848700.0
2009-03-13 10:00:00,41.42,41.61,41.22,41.24,706100.0,31.0686,31.2111,30.9186,30.9336,706100.0
2009-03-13 10:30:00,41.24,41.55,41.13,41.2,713100.0,30.9336,31.1661,30.8511,30.9036,713100.0
2009-03-13 11:00:00,41.19,41.31,40.97,41.15,872000.0,30.8961,30.9861,30.7311,30.8661,872000.0
2009-03-13 11:30:00,41.13,41.13,40.81,40.92,542300.0,30.8511,30.8511,30.611,30.6936,542300.0
2009-03-13 12:00:00,40.93,41.02,40.73,40.84,745000.0,30.7011,30.7686,30.551,30.6336,745000.0
2009-03-13 12:30:00,40.85,41.12,40.84,41.1,615300.0,30.6411,30.8436,30.6336,30.8286,615300.0
2009-03-13 13:00:00,41.08,41.32,41.04,41.31,275900.0,30.8136,30.9936,30.7836,30.9861,275900.0
2009-03-13 13:30:00,41.31,41.33,41.14,41.28,350600.0,30.9861,31.0011,30.8586,30.9636,350600.0
2009-03-13 14:00:00,41.27,41.41,41.16,41.23,497600.0,30.9561,31.0611,30.8736,30.9261,497600.0
2009-03-13 14:30:00,41.24,41.51,41.21,41.3,487900.0,30.9336,31.1361,30.9111,30.9786,487900.0
2009-03-13 15:00:00,41.3,41.58,41.28,41.52,374700.0,30.9786,31.1886,30.9636,31.1436,374700.0
2009-03-13 15:30:00,41.54,41.55,41.35,41.47,819800.0,31.1586,31.1661,31.0161,31.1061,819800.0
2009-03-16 09:30:00,41.93,42.05,41.77,41.92,550800.0,31.4511,31.5412,31.3311,31.4436,550800.0
2009-03-16 10:00:00,41.92,41.97,41.69,41.75,293200.0,31.4436,31.4811,31.2711,31.3161,293200.0
2009-03-16 10:30:00,41.76,42.07,41.76,41.84,353400.0,31.3236,31.5562,31.3236,31.3836,353400.0
2009-03-16 11:00:00,41.85,42.25,41.82,42.17,377100.0,31.3911,31.6912,31.3686,31.6312,377100.0
2009-03-16 11:30:00,42.17,42.22,42.03,42.08,384700.0,31.6312,31.6687,31.5262,31.5637,384700.0
2009-03-16 12:00:00,42.07,42.14,41.99,42.13,394800.0,31.5562,31.6087,31.4962,31.6012,394800.0
2009-03-16 12:30:00,42.13,42.42,42.13,42.4,349900.0,31.6012,31.8187,31.6012,31.8037,349900.0
2009-03-16 13:00:00,42.4,42.42,42.22,42.28,234400.0,31.8037,31.8187,31.6687,31.7137,234400.0
2009-03-16 13:30:00,42.29,42.42,42.17,42.2,302300.0,31.7212,31.8187,31.6312,31.6537,302300.0
2009-03-16 14:00:00,42.19,42.21,42.01,42.04,452700.0,31.6462,31.6612,31.5112,31.5337,452700.0
2009-03-16 14:30:00,42.07,42.17,41.83,41.87,483400.0,31.5562,31.6312,31.3761,31.4061,483400.0
2009-03-16 15:00:00,41.86,41.91,41.47,41.6,577200.0,31.3986,31.4361,31.1061,31.2036,577200.0
2009-03-16 15:30:00,41.61,41.64,41.25,41.32,952500.0,31.2111,31.2336,30.9411,30.9936,952500.0
2009-03-17 09:30:00,41.36,41.49,41.07,41.3,322400.0,31.0236,31.1211,30.8061,30.9786,322400.0
2009-03-17 10:00:00,41.3,41.58,41.3,41.34,407500.0,30.9786,31.1886,30.9786,31.0086,407500.0
2009-03-17 10:30:00,41.34,41.72,41.29,41.63,347800.0,31.0086,31.2936,30.9711,31.2261,347800.0
2009-03-17 11:00:00,41.62,41.63,41.42,41.45,225300.0,31.2186,31.2261,31.0686,31.0911,225300.0
2009-03-17 11:30:00,41.44,41.62,41.37,41.61,179800.0,31.0836,31.2186,31.0311,31.2111,179800.0
2009-03-17 12:00:00,41.62,41.8,41.55,41.77,176300.0,31.2186,31.3536,31.1661,31.3311,176300.0
2009-03-17 12:30:00,41.78,42.06,41.71,41.96,218400.0,31.3386,31.5487,31.2861,31.4736,218400.0
2009-03-17 13:00:00,41.96,42.12,41.89,42.02,239100.0,31.4736,31.5937,31.4211,31.5187,239100.0
2009-03-17 13:30:00,42.03,42.18,41.87,41.89,231400.0,31.5262,31.6387,31.4061,31.4211,231400.0
2009-03-17 14:00:00,41.89,41.99,41.77,41.77,270300.0,31.4211,31.4962,31.3311,31.3311,270300.0
2009-03-17 14:30:00,41.77,42.15,41.75,42.03,248000.0,31.3311,31.6162,31.3161,31.5262,248000.0
2009-03-17 15:00:00,42.03,42.37,41.98,42.19,309000.0,31.5262,31.7812,31.4887,31.6462,309000.0
2009-03-17 15:30:00,42.18,42.6,42.06,42.59,789400.0,31.6387,31.9537,31.5487,31.9462,789400.0
2009-03-18 09:30:00,42.34,42.44,42.15,42.3,270200.0,31.7587,31.8337,31.6162,31.7287,270200.0
2009-03-18 10:00:00,42.31,42.37,42.07,42.14,301600.0,31.7362,31.7812,31.5562,31.6087,301600.0
2009-03-18 10:30:00,42.13,42.34,41.97,42.34,285900.0,31.6012,31.7587,31.4811,31.7587,285900.0
2009-03-18 11:00:00,42.34,42.4,42.16,42.21,282400.0,31.7587,31.8037,31.6237,31.6612,282400.0
2009-03-18 11:30:00,42.21,42.38,42.13,42.38,353300.0,31.6612,31.7887,31.6012,31.7887,353300.0
2009-03-18 12:00:00,42.41,42.64,42.41,42.52,310100.0,31.8112,31.9837,31.8112,31.8937,310100.0
2009-03-18 12:30:00,42.53,42.67,42.39,42.64,288800.0,31.9012,32.0062,31.7962,31.9837,288800.0
2009-03-18 13:00:00,42.64,42.66,42.5,42.61,224400.0,31.9837,31.9987,31.8787,31.9612,224400.0
2009-03-18 13:30:00,42.61,42.83,42.61,42.7,278800.0,31.9612,32.1262,31.9612,32.0287,278800.0
2009-03-18 14:00:00,42.68,43.78,42.6,43.41,1789200.0,32.0137,32.8388,31.9537,32.5613,1789200.0
2009-03-18 14:30:00,43.42,44.04,43.22,43.89,1401700.0,32.5688,33.0338,32.4188,32.9213,1401700.0
2009-03-18 15:00:00,43.89,43.89,42.96,43.29,1043000.0,32.9213,32.9213,32.2237,32.4713,1043000.0
2009-03-18 15:30:00,43.29,43.59,43.05,43.51,1059900.0,32.4713,32.6963,32.2912,32.6363,1059900.0
2009-03-19 09:30:00,44.08,44.11,43.37,43.37,730900.0,33.0638,33.0863,32.5313,32.5313,730900.0
2009-03-19 10:00:00,43.35,43.64,43.23,43.45,839900.0,32.5163,32.7338,32.4263,32.5913,839900.0
2009-03-19 10:30:00,43.45,43.76,43.43,43.5,801000.0,32.5913,32.8238,32.5763,32.6288,801000.0
2009-03-19 11:00:00,43.5,43.66,43.21,43.21,551900.0,32.6288,32.7488,32.4113,32.4113,551900.0
2009-03-19 11:30:00,43.21,43.3,42.92,43.17,607300.0,32.4113,32.4788,32.1937,32.3813,607300.0
2009-03-19 12:00:00,43.19,43.23,43.01,43.2,274700.0,32.3963,32.4263,32.2612,32.4038,274700.0
2009-03-19 12:30:00,43.2,43.35,43.12,43.13,483200.0,32.4038,32.5163,32.3437,32.3513,483200.0
2009-03-19 13:00:00,43.14,43.35,43.04,43.28,453000.0,32.3588,32.5163,32.2837,32.4638,453000.0
2009-03-19 13:30:00,43.3,43.47,43.14,43.4,464700.0,32.4788,32.6063,32.3588,32.5538,464700.0
2009-03-19 14:00:00,43.38,43.55,43.18,43.24,409000.0,32.5388,32.6663,32.3888,32.4338,409000.0
2009-03-19 14:30:00,43.24,43.28,42.96,43.09,438900.0,32.4338,32.4638,32.2237,32.3212,438900.0
2009-03-19 15:00:00,43.07,43.27,43.03,43.12,533100.0,32.3062,32.4563,32.2762,32.3437,533100.0
2009-03-19 15:30:00,43.13,43.32,42.92,43.03,862500.0,32.3513,32.4938,32.1937,32.2762,862500.0
2009-03-20 09:30:00,43.23,43.3,42.95,43.01,463500.0,32.4263,32.4788,32.2162,32.2612,463500.0
2009-03-20 10:00:00,43.02,43.1,42.83,43.1,274300.0,32.2687,32.3287,32.1262,32.3287,274300.0
2009-03-20 10:30:00,43.1,43.11,42.94,43.07,162300.0,32.3287,32.3362,32.2087,32.3062,162300.0
2009-03-20 11:00:00,43.06,43.06,42.76,42.81,243100.0,32.2987,32.2987,32.0737,32.1112,243100.0
2009-03-20 11:30:00,42.81,42.96,42.77,42.86,191600.0,32.1112,32.2237,32.0812,32.1487,191600.0
2009-03-20 12:00:00,42.85,42.99,42.77,42.92,205800.0,32.1412,32.2462,32.0812,32.1937,205800.0
2009-03-20 12:30:00,42.9,43.0,42.52,42.61,376300.0,32.1787,32.2537,31.8937,31.9612,376300.0
2009-03-20 13:00:00,42.6,42.65,42.37,42.41,154500.0,31.9537,31.9912,31.7812,31.8112,154500.0
2009-03-20 13:30:00,42.39,42.48,42.13,42.16,277200.0,31.7962,31.8637,31.6012,31.6237,277200.0
2009-03-20 14:00:00,42.15,42.22,42.01,42.21,377600.0,31.6162,31.6687,31.5112,31.6612,377600.0
2009-03-20 14:30:00,42.2,42.26,42.0,42.22,321000.0,31.6537,31.6987,31.5037,31.6687,321000.0
2009-03-20 15:00:00,42.22,42.47,42.22,42.36,338000.0,31.6687,31.8562,31.6687,31.7737,338000.0
2009-03-20 15:30:00,42.36,42.57,42.12,42.15,717700.0,31.7737,31.9312,31.5937,31.6162,717700.0
2009-03-23 09:30:00,43.23,43.36,43.04,43.25,568900.0,32.4263,32.5238,32.2837,32.4413,568900.0
2009-03-23 10:00:00,43.29,43.76,43.26,43.64,619800.0,32.4713,32.8238,32.4488,32.7338,619800.0
2009-03-23 10:30:00,43.65,43.89,43.62,43.85,326000.0,32.7413,32.9213,32.7188,32.8913,326000.0
2009-03-23 11:00:00,43.86,43.91,43.7,43.73,153600.0,32.8988,32.9363,32.7788,32.8013,153600.0
2009-03-23 11:30:00,43.75,44.1,43.73,44.05,266500.0,32.8163,33.0788,32.8013,33.0413,266500.0
2009-03-23 12:00:00,44.05,44.09,43.97,44.05,136900.0,33.0413,33.0713,32.9813,33.0413,136900.0
2009-03-23 12:30:00,44.06,44.08,43.92,43.93,78200.0,33.0488,33.0638,32.9438,32.9513,78200.0
2009-03-23 13:00:00,43.93,44.16,43.77,43.78,239400.0,32.9513,33.1238,32.8313,32.8388,239400.0
2009-03-23 13:30:00,43.78,43.84,43.68,43.76,250300.0,32.8388,32.8838,32.7638,32.8238,250300.0
2009-03-23 14:00:00,43.75,43.94,43.69,43.92,183200.0,32.8163,32.9588,32.7713,32.9438,183200.0
2009-03-23 14:30:00,43.93,44.38,43.92,44.36,456100.0,32.9513,33.2889,32.9438,33.2739,456100.0
2009-03-23 15:00:00,44.36,44.51,44.24,44.49,399000.0,33.2739,33.3864,33.1838,33.3714,399000.0
2009-03-23 15:30:00,44.5,45.11,44.44,45.11,1207800.0,33.3789,33.8364,33.3339,33.8364,1207800.0
2009-03-24 09:30:00,44.21,44.34,44.04,44.33,467000.0,33.4157,33.5139,33.2872,33.5064,467000.0
2009-03-24 10:00:00,44.35,44.56,44.16,44.19,516200.0,33.5215,33.6802,33.3779,33.4005,516200.0
2009-03-24 10:30:00,44.16,44.23,44.04,44.18,415600.0,33.3779,33.4308,33.2872,33.393,415600.0
2009-03-24 11:00:00,44.16,44.48,44.1,44.43,277400.0,33.3779,33.6197,33.3325,33.5819,277400.0
2009-03-24 11:30:00,44.43,44.5,44.28,44.3,201300.0,33.5819,33.6348,33.4686,33.4837,201300.0
2009-03-24 12:00:00,44.29,44.44,44.19,44.43,175100.0,33.4761,33.5895,33.4005,33.5819,175100.0
2009-03-24 12:30:00,44.43,44.68,44.36,44.64,187100.0,33.5819,33.7709,33.529,33.7407,187100.0
2009-03-24 13:00:00,44.64,44.84,44.57,44.78,259700.0,33.7407,33.8918,33.6878,33.8465,259700.0
2009-03-24 13:30:00,44.78,44.79,44.46,44.55,283800.0,33.8465,33.854,33.6046,33.6726,283800.0
2009-03-24 14:00:00,44.55,44.77,44.49,44.56,293100.0,33.6726,33.8389,33.6273,33.6802,293100.0
2009-03-24 14:30:00,44.56,44.62,44.34,44.44,219800.0,33.6802,33.7255,33.5139,33.5895,219800.0
2009-03-24 15:00:00,44.43,44.49,44.17,44.28,400000.0,33.5819,33.6273,33.3854,33.4686,400000.0
2009-03-24 15:30:00,44.28,44.41,43.85,43.89,742600.0,33.4686,33.5668,33.1436,33.1738,742600.0
2009-03-25 09:30:00,44.26,44.62,44.2,44.57,649400.0,33.4534,33.7255,33.4081,33.6878,649400.0
2009-03-25 10:00:00,44.58,44.99,44.58,44.71,570100.0,33.6953,34.0052,33.6953,33.7936,570100.0
2009-03-25 10:30:00,44.69,45.04,44.66,44.7,237400.0,33.7785,34.043,33.7558,33.786,237400.0
2009-03-25 11:00:00,44.69,44.89,44.57,44.69,137000.0,33.7785,33.9296,33.6878,33.7785,137000.0
2009-03-25 11:30:00,44.7,44.81,44.59,44.7,165900.0,33.786,33.8692,33.7029,33.786,165900.0
2009-03-25 12:00:00,44.71,44.91,44.52,44.59,183900.0,33.7936,33.9447,33.65,33.7029,183900.0
2009-03-25 12:30:00,44.59,44.63,44.41,44.5,144700.0,33.7029,33.7331,33.5668,33.6348,144700.0
2009-03-25 13:00:00,44.51,44.6,44.03,44.11,308600.0,33.6424,33.7104,33.2796,33.3401,308600.0
2009-03-25 13:30:00,44.1,44.14,43.88,43.96,280100.0,33.3325,33.3627,33.1662,33.2267,280100.0
2009-03-25 14:00:00,43.96,43.97,43.48,43.56,471700.0,33.2267,33.2343,32.8639,32.9244,471700.0
2009-03-25 14:30:00,43.56,43.59,43.11,43.19,556700.0,32.9244,32.947,32.5842,32.6447,556700.0
2009-03-25 15:00:00,43.19,43.66,43.05,43.63,540600.0,32.6447,32.9999,32.5389,32.9773,540600.0
2009-03-25 15:30:00,43.64,44.4,43.51,44.28,803700.0,32.9848,33.5593,32.8866,33.4686,803700.0
2009-03-26 09:30:00,44.79,45.04,44.52,44.55,665900.0,33.854,34.043,33.65,33.6726,665900.0
2009-03-26 10:00:00,44.57,44.78,44.38,44.48,347100.0,33.6878,33.8465,33.5441,33.6197,347100.0
2009-03-26 10:30:00,44.46,44.82,44.42,44.66,462200.0,33.6046,33.8767,33.5744,33.7558,462200.0
2009-03-26 11:00:00,44.68,44.89,44.63,44.68,259200.0,33.7709,33.9296,33.7331,33.7709,259200.0
2009-03-26 11:30:00,44.7,44.94,44.65,44.79,369600.0,33.786,33.9674,33.7482,33.854,369600.0
2009-03-26 12:00:00,44.8,45.04,44.74,45.01,643500.0,33.8616,34.043,33.8162,34.0203,643500.0
2009-03-26 12:30:00,45.01,45.02,44.71,44.76,313300.0,34.0203,34.0279,33.7936,33.8314,313300.0
2009-03-26 13:00:00,44.75,45.36,44.75,45.23,759300.0,33.8238,34.2849,33.8238,34.1866,759300.0
2009-03-26 13:30:00,45.23,45.28,45.05,45.12,296700.0,34.1866,34.2244,34.0506,34.1035,296700.0
2009-03-26 14:00:00,45.11,45.34,45.02,45.04,288600.0,34.0959,34.2698,34.0279,34.043,288600.0
2009-03-26 14:30:00,45.03,45.12,44.72,44.74,641200.0,34.0354,34.1035,33.8011,33.8162,641200.0
2009-03-26 15:00:00,44.74,45.21,44.73,45.16,592400.0,33.8162,34.1715,33.8087,34.1337,592400.0
2009-03-26 15:30:00,45.19,45.38,45.08,45.32,945400.0,34.1564,34.3,34.0732,34.2546,945400.0
2009-03-27 09:30:00,44.73,44.83,44.53,44.69,488200.0,33.8087,33.8843,33.6575,33.7785,488200.0
2009-03-27 10:00:00,44.68,44.74,44.44,44.66,467200.0,33.7709,33.8162,33.5895,33.7558,467200.0
2009-03-27 10:30:00,44.67,44.85,44.55,44.77,385000.0,33.7633,33.8994,33.6726,33.8389,385000.0
2009-03-27 11:00:00,44.78,44.96,44.68,44.83,323000.0,33.8465,33.9825,33.7709,33.8843,323000.0
2009-03-27 11:30:00,44.83,44.95,44.76,44.83,358100.0,33.8843,33.975,33.8314,33.8843,358100.0
2009-03-27 12:00:00,44.83,44.96,44.72,44.72,243600.0,33.8843,33.9825,33.8011,33.8011,243600.0
2009-03-27 12:30:00,44.73,44.86,44.61,44.62,254800.0,33.8087,33.9069,33.718,33.7255,254800.0
2009-03-27 13:00:00,44.62,44.66,44.5,44.63,249900.0,33.7255,33.7558,33.6348,33.7331,249900.0
2009-03-27 13:30:00,44.64,44.82,44.34,44.43,324400.0,33.7407,33.8767,33.5139,33.5819,324400.0
2009-03-27 14:00:00,44.44,44.73,44.35,44.62,352100.0,33.5895,33.8087,33.5215,33.7255,352100.0
2009-03-27 14:30:00,44.62,44.7,44.43,44.69,381000.0,33.7255,33.786,33.5819,33.7785,381000.0
2009-03-27 15:00:00,44.69,44.89,44.55,44.6,426700.0,33.7785,33.9296,33.6726,33.7104,426700.0
2009-03-27 15:30:00,44.58,44.69,44.35,44.46,781500.0,33.6953,33.7785,33.5215,33.6046,781500.0
2009-03-30 09:30:00,43.42,43.49,43.02,43.16,589200.0,32.8185,32.8714,32.5162,32.622,589200.0
2009-03-30 10:00:00,43.16,43.25,43.04,43.12,204000.0,32.622,32.69,32.5313,32.5918,204000.0
2009-03-30 10:30:00,43.11,43.11,42.79,42.91,188200.0,32.5842,32.5842,32.3424,32.4331,188200.0
2009-03-30 11:00:00,42.9,43.05,42.75,42.82,278300.0,32.4255,32.5389,32.3121,32.365,278300.0
2009-03-30 11:30:00,42.79,42.91,42.71,42.91,266700.0,32.3424,32.4331,32.2819,32.4331,266700.0
2009-03-30 12:00:00,42.9,43.05,42.83,43.01,196500.0,32.4255,32.5389,32.3726,32.5086,196500.0
2009-03-30 12:30:00,43.01,43.03,42.84,42.84,224100.0,32.5086,32.5238,32.3802,32.3802,224100.0
2009-03-30 13:00:00,42.85,42.98,42.79,42.93,294700.0,32.3877,32.486,32.3424,32.4482,294700.0
2009-03-30 13:30:00,42.93,42.97,42.64,42.67,351600.0,32.4482,32.4784,32.229,32.2517,351600.0
2009-03-30 14:00:00,42.67,42.9,42.62,42.73,401600.0,32.2517,32.4255,32.2139,32.297,401600.0
2009-03-30 14:30:00,42.73,42.78,42.51,42.51,466500.0,32.297,32.3348,32.1307,32.1307,466500.0
2009-03-30 15:00:00,42.51,42.89,42.51,42.74,537500.0,32.1307,32.4179,32.1307,32.3046,537500.0
2009-03-30 15:30:00,42.74,43.03,42.68,42.98,1240900.0,32.3046,32.5238,32.2592,32.486,1240900.0
2009-03-31 09:30:00,43.4,43.47,43.11,43.2,395900.0,32.8034,32.8563,32.5842,32.6523,395900.0
2009-03-31 10:00:00,43.19,43.39,43.09,43.38,504900.0,32.6447,32.7959,32.5691,32.7883,504900.0
2009-03-31 10:30:00,43.38,43.53,43.29,43.36,472300.0,32.7883,32.9017,32.7203,32.7732,472300.0
2009-03-31 11:00:00,43.38,43.59,43.38,43.55,451400.0,32.7883,32.947,32.7883,32.9168,451400.0
2009-03-31 11:30:00,43.54,43.6,43.42,43.53,274500.0,32.9092,32.9546,32.8185,32.9017,274500.0
2009-03-31 12:00:00,43.52,43.53,43.36,43.39,243400.0,32.8941,32.9017,32.7732,32.7959,243400.0
2009-03-31 12:30:00,43.38,43.57,43.35,43.56,150200.0,32.7883,32.9319,32.7656,32.9244,150200.0
2009-03-31 13:00:00,43.56,43.75,43.55,43.7,369100.0,32.9244,33.068,32.9168,33.0302,369100.0
2009-03-31 13:30:00,43.69,43.81,43.67,43.8,263600.0,33.0226,33.1133,33.0075,33.1058,263600.0
2009-03-31 14:00:00,43.81,43.95,43.77,43.88,362000.0,33.1133,33.2191,33.0831,33.1662,362000.0
2009-03-31 14:30:00,43.89,44.16,43.89,44.02,369600.0,33.1738,33.3779,33.1738,33.272,369600.0
2009-03-31 15:00:00,44.02,44.03,43.83,44.01,619500.0,33.272,33.2796,33.1284,33.2645,619500.0
2009-03-31 15:30:00,44.01,44.01,43.31,43.31,1315100.0,33.2645,33.2645,32.7354,32.7354,1315100.0
2009-04-01 09:30:00,42.79,42.97,42.66,42.97,340500.0,32.3424,32.4784,32.2441,32.4784,340500.0
2009-04-01 10:00:00,42.98,43.6,42.98,43.48,659300.0,32.486,32.9546,32.486,32.8639,659300.0
2009-04-01 10:30:00,43.47,43.8,43.37,43.66,757900.0,32.8563,33.1058,32.7807,32.9999,757900.0
2009-04-01 11:00:00,43.66,43.75,43.52,43.72,445700.0,32.9999,33.068,32.8941,33.0453,445700.0
2009-04-01 11:30:00,43.73,43.89,43.7,43.86,350100.0,33.0529,33.1738,33.0302,33.1511,350100.0
2009-04-01 12:00:00,43.89,44.07,43.86,43.94,244400.0,33.1738,33.3098,33.1511,33.2116,244400.0
2009-04-01 12:30:00,43.93,43.99,43.73,43.76,147400.0,33.204,33.2494,33.0529,33.0755,147400.0
2009-04-01 13:00:00,43.76,43.9,43.67,43.87,175100.0,33.0755,33.1813,33.0075,33.1587,175100.0
2009-04-01 13:30:00,43.86,44.11,43.77,44.08,252000.0,33.1511,33.3401,33.0831,33.3174,252000.0
2009-04-01 14:00:00,44.09,44.24,44.04,44.09,419000.0,33.325,33.4383,33.2872,33.325,419000.0
2009-04-01 14:30:00,44.1,44.23,44.0,44.13,359100.0,33.3325,33.4308,33.2569,33.3552,359100.0
2009-04-01 15:00:00,44.14,44.15,43.66,43.93,893700.0,33.3627,33.3703,32.9999,33.204,893700.0
2009-04-01 15:30:00,43.95,44.35,43.82,44.14,930400.0,33.2191,33.5215,33.1209,33.3627,930400.0
2009-04-02 09:30:00,45.33,45.46,45.12,45.45,1761700.0,34.2622,34.3605,34.1035,34.3529,1761700.0
2009-04-02 10:00:00,45.45,45.61,45.26,45.31,908000.0,34.3529,34.4738,34.2093,34.2471,908000.0
2009-04-02 10:30:00,45.3,45.63,45.27,45.62,678300.0,34.2395,34.4889,34.2168,34.4814,678300.0
2009-04-02 11:00:00,45.63,45.92,45.59,45.87,570900.0,34.4889,34.7081,34.4587,34.6703,570900.0
2009-04-02 11:30:00,45.87,45.87,45.71,45.81,235800.0,34.6703,34.6703,34.5494,34.625,235800.0
2009-04-02 12:00:00,45.81,46.09,45.73,46.04,484400.0,34.625,34.8366,34.5645,34.7988,484400.0
2009-04-02 12:30:00,46.03,46.11,45.89,45.89,545600.0,34.7913,34.8517,34.6855,34.6855,545600.0
2009-04-02 13:00:00,45.89,45.92,45.66,45.7,356500.0,34.6855,34.7081,34.5116,34.5419,356500.0
2009-04-02 13:30:00,45.7,45.78,45.54,45.62,519100.0,34.5419,34.6023,34.4209,34.4814,519100.0
2009-04-02 14:00:00,45.63,45.87,45.58,45.83,289300.0,34.4889,34.6703,34.4512,34.6401,289300.0
2009-04-02 14:30:00,45.84,46.04,45.76,45.81,479500.0,34.6477,34.7988,34.5872,34.625,479500.0
2009-04-02 15:00:00,45.81,45.93,45.6,45.76,564200.0,34.625,34.7157,34.4663,34.5872,564200.0
2009-04-02 15:30:00,45.78,45.85,45.3,45.45,1457100.0,34.6023,34.6552,34.2395,34.3529,1457100.0
2009-04-03 09:30:00,45.51,45.65,45.33,45.48,590500.0,34.3982,34.5041,34.2622,34.3756,590500.0
2009-04-03 10:00:00,45.46,45.49,45.2,45.34,346500.0,34.3605,34.3831,34.1639,34.2698,346500.0
2009-04-03 10:30:00,45.34,45.38,45.11,45.25,203900.0,34.2698,34.3,34.0959,34.2017,203900.0
2009-04-03 11:00:00,45.26,45.32,45.15,45.27,302300.0,34.2093,34.2546,34.1261,34.2168,302300.0
2009-04-03 11:30:00,45.28,45.5,45.26,45.48,246400.0,34.2244,34.3907,34.2093,34.3756,246400.0
2009-04-03 12:00:00,45.48,45.67,45.46,45.66,217100.0,34.3756,34.5192,34.3605,34.5116,217100.0
2009-04-03 12:30:00,45.66,45.71,45.49,45.53,250000.0,34.5116,34.5494,34.3831,34.4134,250000.0
2009-04-03 13:00:00,45.54,45.62,45.45,45.61,233500.0,34.4209,34.4814,34.3529,34.4738,233500.0
2009-04-03 13:30:00,45.61,45.73,45.46,45.7,240800.0,34.4738,34.5645,34.3605,34.5419,240800.0
2009-04-03 14:00:00,45.72,45.93,45.63,45.92,239400.0,34.557,34.7157,34.4889,34.7081,239400.0
2009-04-03 14:30:00,45.93,45.95,45.72,45.84,343000.0,34.7157,34.7308,34.557,34.6477,343000.0
2009-04-03 15:00:00,45.84,45.87,45.58,45.6,410000.0,34.6477,34.6703,34.4512,34.4663,410000.0
2009-04-03 15:30:00,45.61,46.04,45.52,46.04,972200.0,34.4738,34.7988,34.4058,34.7988,972200.0
2009-04-06 09:30:00,45.47,45.55,45.25,45.4,285200.0,34.368,34.4285,34.2017,34.3151,285200.0
2009-04-06 10:00:00,45.39,45.61,45.21,45.22,254300.0,34.3075,34.4738,34.1715,34.1791,254300.0
2009-04-06 10:30:00,45.22,45.37,45.18,45.3,237400.0,34.1791,34.2924,34.1488,34.2395,237400.0
2009-04-06 11:00:00,45.29,45.29,45.1,45.23,281200.0,34.232,34.232,34.0884,34.1866,281200.0
2009-04-06 11:30:00,45.23,45.3,45.02,45.06,227900.0,34.1866,34.2395,34.0279,34.0581,227900.0
2009-04-06 12:00:00,45.05,45.12,44.94,44.99,134400.0,34.0506,34.1035,33.9674,34.0052,134400.0
2009-04-06 12:30:00,44.99,45.17,44.94,45.17,112800.0,34.0052,34.1413,33.9674,34.1413,112800.0
2009-04-06 13:00:00,45.17,45.23,45.09,45.09,176900.0,34.1413,34.1866,34.0808,34.0808,176900.0
2009-04-06 13:30:00,45.1,45.3,45.01,45.25,177700.0,34.0884,34.2395,34.0203,34.2017,177700.0
2009-04-06 14:00:00,45.25,45.35,45.17,45.29,249000.0,34.2017,34.2773,34.1413,34.232,249000.0
2009-04-06 14:30:00,45.31,45.43,45.11,45.32,351000.0,34.2471,34.3378,34.0959,34.2546,351000.0
2009-04-06 15:00:00,45.32,45.5,45.2,45.36,378000.0,34.2546,34.3907,34.1639,34.2849,378000.0
2009-04-06 15:30:00,45.35,45.74,45.3,45.6,488500.0,34.2773,34.5721,34.2395,34.4663,488500.0
2009-04-07 09:30:00,44.87,44.89,44.58,44.75,412100.0,33.9145,33.9296,33.6953,33.8238,412100.0
2009-04-07 10:00:00,44.73,44.88,44.62,44.88,416400.0,33.8087,33.9221,33.7255,33.9221,416400.0
2009-04-07 10:30:00,44.88,45.11,44.85,44.96,272600.0,33.9221,34.0959,33.8994,33.9825,272600.0
2009-04-07 11:00:00,44.95,45.04,44.88,44.93,254300.0,33.975,34.043,33.9221,33.9599,254300.0
2009-04-07 11:30:00,44.92,45.04,44.8,44.83,406300.0,33.9523,34.043,33.8616,33.8843,406300.0
2009-04-07 12:00:00,44.84,45.0,44.79,44.82,482900.0,33.8918,34.0128,33.854,33.8767,482900.0
2009-04-07 12:30:00,44.8,44.93,44.77,44.9,275000.0,33.8616,33.9599,33.8389,33.9372,275000.0
2009-04-07 13:00:00,44.9,44.92,44.59,44.63,306800.0,33.9372,33.9523,33.7029,33.7331,306800.0
2009-04-07 13:30:00,44.62,44.65,44.5,44.6,260900.0,33.7255,33.7482,33.6348,33.7104,260900.0
2009-04-07 14:00:00,44.57,44.67,44.48,44.6,296300.0,33.6878,33.7633,33.6197,33.7104,296300.0
2009-04-07 14:30:00,44.6,44.65,44.47,44.65,274900.0,33.7104,33.7482,33.6122,33.7482,274900.0
2009-04-07 15:00:00,44.64,44.83,44.53,44.64,300500.0,33.7407,33.8843,33.6575,33.7407,300500.0
2009-04-07 15:30:00,44.65,44.93,44.48,44.48,803200.0,33.7482,33.9599,33.6197,33.6197,803200.0
2009-04-08 09:30:00,44.76,45.05,44.72,44.86,219700.0,33.8314,34.0506,33.8011,33.9069,219700.0
2009-04-08 10:00:00,44.83,44.89,44.49,44.55,288300.0,33.8843,33.9296,33.6273,33.6726,288300.0
2009-04-08 10:30:00,44.55,44.68,44.49,44.67,300200.0,33.6726,33.7709,33.6273,33.7633,300200.0
2009-04-08 11:00:00,44.68,44.89,44.68,44.78,274900.0,33.7709,33.9296,33.7709,33.8465,274900.0
2009-04-08 11:30:00,44.78,45.0,44.74,44.89,289700.0,33.8465,34.0128,33.8162,33.9296,289700.0
2009-04-08 12:00:00,44.88,45.01,44.78,44.94,240100.0,33.9221,34.0203,33.8465,33.9674,240100.0
2009-04-08 12:30:00,44.95,45.21,44.89,45.14,297100.0,33.975,34.1715,33.9296,34.1186,297100.0
2009-04-08 13:00:00,45.14,45.15,45.03,45.09,263100.0,34.1186,34.1261,34.0354,34.0808,263100.0
2009-04-08 13:30:00,45.1,45.15,45.0,45.05,221700.0,34.0884,34.1261,34.0128,34.0506,221700.0
2009-04-08 14:00:00,45.06,45.06,44.71,44.83,425900.0,34.0581,34.0581,33.7936,33.8843,425900.0
2009-04-08 14:30:00,44.82,44.89,44.65,44.74,289200.0,33.8767,33.9296,33.7482,33.8162,289200.0
2009-04-08 15:00:00,44.73,44.81,44.51,44.72,499400.0,33.8087,33.8692,33.6424,33.8011,499400.0
2009-04-08 15:30:00,44.73,45.07,44.71,45.03,868600.0,33.8087,34.0657,33.7936,34.0354,868600.0
2009-04-09 09:30:00,46.18,46.41,46.02,46.39,550500.0,34.9047,35.0785,34.7837,35.0634,550500.0
2009-04-09 10:00:00,46.4,46.47,46.32,46.38,527800.0,35.0709,35.1239,35.0105,35.0558,527800.0
2009-04-09 10:30:00,46.38,46.42,46.22,46.26,251300.0,35.0558,35.0861,34.9349,34.9651,251300.0
2009-04-09 11:00:00,46.27,46.35,46.17,46.17,216900.0,34.9727,35.0331,34.8971,34.8971,216900.0
2009-04-09 11:30:00,46.17,46.24,46.07,46.23,246300.0,34.8971,34.95,34.8215,34.9424,246300.0
2009-04-09 12:00:00,46.23,46.28,46.15,46.26,700600.0,34.9424,34.9802,34.882,34.9651,700600.0
2009-04-09 12:30:00,46.27,46.32,46.25,46.27,263100.0,34.9727,35.0105,34.9576,34.9727,263100.0
2009-04-09 13:00:00,46.27,46.42,46.25,46.33,501300.0,34.9727,35.0861,34.9576,35.018,501300.0
2009-04-09 13:30:00,46.33,46.45,46.28,46.43,270400.0,35.018,35.1087,34.9802,35.0936,270400.0
2009-04-09 14:00:00,46.43,46.46,46.26,46.37,548000.0,35.0936,35.1163,34.9651,35.0483,548000.0
2009-04-09 14:30:00,46.37,46.64,46.37,46.56,546000.0,35.0483,35.2523,35.0483,35.1919,546000.0
2009-04-09 15:00:00,46.55,46.63,46.47,46.57,212500.0,35.1843,35.2448,35.1239,35.1994,212500.0
2009-04-09 15:30:00,46.58,46.8,46.5,46.79,805600.0,35.207,35.3733,35.1465,35.3657,805600.0
2009-04-13 09:30:00,46.34,46.42,46.16,46.24,494500.0,35.0256,35.0861,34.8895,34.95,494500.0
2009-04-13 10:00:00,46.23,46.67,46.21,46.57,300700.0,34.9424,35.275,34.9273,35.1994,300700.0
2009-04-13 10:30:00,46.57,46.57,46.38,46.44,494700.0,35.1994,35.1994,35.0558,35.1012,494700.0
2009-04-13 11:00:00,46.44,46.5,46.27,46.46,366100.0,35.1012,35.1465,34.9727,35.1163,366100.0
2009-04-13 11:30:00,46.45,46.47,46.27,46.36,290800.0,35.1087,35.1239,34.9727,35.0407,290800.0
2009-04-13 12:00:00,46.36,46.52,46.36,46.47,179800.0,35.0407,35.1616,35.0407,35.1239,179800.0
2009-04-13 12:30:00,46.47,46.62,46.47,46.61,104300.0,35.1239,35.2372,35.1239,35.2297,104300.0
2009-04-13 13:00:00,46.59,46.78,46.48,46.7,219900.0,35.2146,35.3582,35.1314,35.2977,219900.0
2009-04-13 13:30:00,46.73,46.84,46.71,46.84,248300.0,35.3204,35.4035,35.3053,35.4035,248300.0
2009-04-13 14:00:00,46.84,46.88,46.67,46.73,442700.0,35.4035,35.4337,35.275,35.3204,442700.0
2009-04-13 14:30:00,46.73,46.85,46.69,46.7,307900.0,35.3204,35.4111,35.2901,35.2977,307900.0
2009-04-13 15:00:00,46.69,47.08,46.62,47.03,493900.0,35.2901,35.5849,35.2372,35.5471,493900.0
2009-04-13 15:30:00,47.03,47.22,46.83,46.83,975900.0,35.5471,35.6907,35.396,35.396,975900.0
2009-04-14 09:30:00,46.39,46.46,46.14,46.44,783500.0,35.0634,35.1163,34.8744,35.1012,783500.0
2009-04-14 10:00:00,46.44,46.62,46.37,46.62,350900.0,35.1012,35.2372,35.0483,35.2372,350900.0
2009-04-14 10:30:00,46.63,46.84,46.61,46.69,297100.0,35.2448,35.4035,35.2297,35.2901,297100.0
2009-04-14 11:00:00,46.7,46.75,46.42,46.42,320000.0,35.2977,35.3355,35.0861,35.0861,320000.0
2009-04-14 11:30:00,46.42,46.61,46.42,46.46,215400.0,35.0861,35.2297,35.0861,35.1163,215400.0
2009-04-14 12:00:00,46.45,46.46,46.25,46.37,153900.0,35.1087,35.1163,34.9576,35.0483,153900.0
2009-04-14 12:30:00,46.37,46.41,45.95,46.02,440700.0,35.0483,35.0785,34.7308,34.7837,440700.0
2009-04-14 13:00:00,46.03,46.1,45.92,46.08,288300.0,34.7913,34.8442,34.7081,34.8291,288300.0
2009-04-14 13:30:00,46.08,46.14,45.97,46.09,257600.0,34.8291,34.8744,34.7459,34.8366,257600.0
2009-04-14 14:00:00,46.09,46.22,45.93,46.21,396100.0,34.8366,34.9349,34.7157,34.9273,396100.0
2009-04-14 14:30:00,46.22,46.25,46.04,46.25,319400.0,34.9349,34.9576,34.7988,34.9576,319400.0
2009-04-14 15:00:00,46.25,46.37,46.13,46.18,392800.0,34.9576,35.0483,34.8669,34.9047,392800.0
2009-04-14 15:30:00,46.2,46.26,45.95,46.04,631200.0,34.9198,34.9651,34.7308,34.7988,631200.0
2009-04-15 09:30:00,45.75,46.02,45.63,45.99,274300.0,34.5796,34.7837,34.4889,34.761,274300.0
2009-04-15 10:00:00,46.01,46.2,45.97,46.08,380700.0,34.7762,34.9198,34.7459,34.8291,380700.0
2009-04-15 10:30:00,46.08,46.09,45.82,45.83,483800.0,34.8291,34.8366,34.6326,34.6401,483800.0
2009-04-15 11:00:00,45.84,45.93,45.74,45.87,287200.0,34.6477,34.7157,34.5721,34.6703,287200.0
2009-04-15 11:30:00,45.88,46.12,45.88,46.08,316300.0,34.6779,34.8593,34.6779,34.8291,316300.0
2009-04-15 12:00:00,46.08,46.16,46.03,46.05,273100.0,34.8291,34.8895,34.7913,34.8064,273100.0
2009-04-15 12:30:00,46.05,46.25,46.04,46.23,174100.0,34.8064,34.9576,34.7988,34.9424,174100.0
2009-04-15 13:00:00,46.26,46.31,46.08,46.12,450100.0,34.9651,35.0029,34.8291,34.8593,450100.0
2009-04-15 13:30:00,46.12,46.18,45.94,46.05,285500.0,34.8593,34.9047,34.7233,34.8064,285500.0
2009-04-15 14:00:00,46.05,46.19,45.84,45.85,502900.0,34.8064,34.9122,34.6477,34.6552,502900.0
2009-04-15 14:30:00,45.85,45.94,45.79,45.85,472100.0,34.6552,34.7233,34.6099,34.6552,472100.0
2009-04-15 15:00:00,45.85,46.18,45.84,46.12,701000.0,34.6552,34.9047,34.6477,34.8593,701000.0
2009-04-15 15:30:00,46.14,46.6,46.09,46.54,618800.0,34.8744,35.2221,34.8366,35.1768,618800.0
2009-04-16 09:30:00,46.9,46.9,46.46,46.65,368100.0,35.4489,35.4489,35.1163,35.2599,368100.0
2009-04-16 10:00:00,46.65,46.72,46.42,46.61,451300.0,35.2599,35.3128,35.0861,35.2297,451300.0
2009-04-16 10:30:00,46.61,46.71,46.31,46.41,488900.0,35.2297,35.3053,35.0029,35.0785,488900.0
2009-04-16 11:00:00,46.4,46.54,46.38,46.54,226600.0,35.0709,35.1768,35.0558,35.1768,226600.0
2009-04-16 11:30:00,46.55,46.74,46.53,46.71,163600.0,35.1843,35.3279,35.1692,35.3053,163600.0
2009-04-16 12:00:00,46.67,46.79,46.63,46.65,138000.0,35.275,35.3657,35.2448,35.2599,138000.0
2009-04-16 12:30:00,46.66,46.9,46.64,46.83,198400.0,35.2675,35.4489,35.2523,35.396,198400.0
2009-04-16 13:00:00,46.83,46.92,46.77,46.86,310600.0,35.396,35.464,35.3506,35.4186,310600.0
2009-04-16 13:30:00,46.86,46.89,46.64,46.79,424500.0,35.4186,35.4413,35.2523,35.3657,424500.0
2009-04-16 14:00:00,46.79,47.05,46.79,47.05,424200.0,35.3657,35.5622,35.3657,35.5622,424200.0
2009-04-16 14:30:00,47.07,47.41,47.04,47.35,592200.0,35.5774,35.8343,35.5547,35.789,592200.0
2009-04-16 15:00:00,47.35,47.59,47.29,47.46,512100.0,35.789,35.9704,35.7436,35.8721,512100.0
2009-04-16 15:30:00,47.46,47.61,47.26,47.3,947500.0,35.8721,35.9855,35.721,35.7512,947500.0
2009-04-17 09:30:00,47.41,47.44,47.16,47.27,658100.0,35.8343,35.857,35.6454,35.7285,658100.0
2009-04-17 10:00:00,47.31,47.45,47.24,47.28,310200.0,35.7588,35.8646,35.7058,35.7361,310200.0
2009-04-17 10:30:00,47.27,47.27,47.05,47.18,224700.0,35.7285,35.7285,35.5622,35.6605,224700.0
2009-04-17 11:00:00,47.19,47.28,47.11,47.25,326200.0,35.6681,35.7361,35.6076,35.7134,326200.0
2009-04-17 11:30:00,47.24,47.45,47.22,47.38,193600.0,35.7058,35.8646,35.6907,35.8117,193600.0
2009-04-17 12:00:00,47.38,47.46,47.31,47.46,195100.0,35.8117,35.8721,35.7588,35.8721,195100.0
2009-04-17 12:30:00,47.46,47.5,47.29,47.49,357200.0,35.8721,35.9024,35.7436,35.8948,357200.0
2009-04-17 13:00:00,47.49,47.66,47.46,47.63,250800.0,35.8948,36.0233,35.8721,36.0006,250800.0
2009-04-17 13:30:00,47.63,47.76,47.58,47.75,307200.0,36.0006,36.0989,35.9628,36.0913,307200.0
2009-04-17 14:00:00,47.75,47.76,47.62,47.72,519400.0,36.0913,36.0989,35.9931,36.0686,519400.0
2009-04-17 14:30:00,47.74,47.86,47.57,47.6,549100.0,36.0838,36.1745,35.9553,35.9779,549100.0
2009-04-17 15:00:00,47.6,47.84,47.6,47.79,461300.0,35.9779,36.1593,35.9779,36.1216,461300.0
2009-04-17 15:30:00,47.78,47.88,47.54,47.61,714000.0,36.114,36.1896,35.9326,35.9855,714000.0
2009-04-20 09:30:00,46.72,46.79,46.37,46.43,567800.0,35.3128,35.3657,35.0483,35.0936,567800.0
2009-04-20 10:00:00,46.42,46.42,46.17,46.21,692300.0,35.0861,35.0861,34.8971,34.9273,692300.0
2009-04-20 10:30:00,46.2,46.23,45.99,46.04,547800.0,34.9198,34.9424,34.761,34.7988,547800.0
2009-04-20 11:00:00,46.04,46.12,45.94,46.09,390100.0,34.7988,34.8593,34.7233,34.8366,390100.0
2009-04-20 11:30:00,46.09,46.12,45.97,45.99,447200.0,34.8366,34.8593,34.7459,34.761,447200.0
2009-04-20 12:00:00,46.0,46.0,45.9,45.93,372600.0,34.7686,34.7686,34.693,34.7157,372600.0
2009-04-20 12:30:00,45.93,46.0,45.87,46.0,245000.0,34.7157,34.7686,34.6703,34.7686,245000.0
2009-04-20 13:00:00,45.99,45.99,45.75,45.76,362900.0,34.761,34.761,34.5796,34.5872,362900.0
2009-04-20 13:30:00,45.75,45.9,45.75,45.87,236800.0,34.5796,34.693,34.5796,34.6703,236800.0
2009-04-20 14:00:00,45.87,45.87,45.72,45.79,257100.0,34.6703,34.6703,34.557,34.6099,257100.0
2009-04-20 14:30:00,45.78,45.83,45.61,45.63,315100.0,34.6023,34.6401,34.4738,34.4889,315100.0
2009-04-20 15:00:00,45.63,45.73,45.55,45.61,380800.0,34.4889,34.5645,34.4285,34.4738,380800.0
2009-04-20 15:30:00,45.62,45.83,45.54,45.54,1408500.0,34.4814,34.6401,34.4209,34.4209,1408500.0
2009-04-21 09:30:00,45.19,45.67,45.19,45.57,596400.0,34.1564,34.5192,34.1564,34.4436,596400.0
2009-04-21 10:00:00,45.56,45.6,45.31,45.35,358200.0,34.436,34.4663,34.2471,34.2773,358200.0
2009-04-21 10:30:00,45.35,45.62,45.28,45.61,336500.0,34.2773,34.4814,34.2244,34.4738,336500.0
2009-04-21 11:00:00,45.63,45.98,45.63,45.9,478600.0,34.4889,34.7535,34.4889,34.693,478600.0
2009-04-21 11:30:00,45.9,46.1,45.86,46.04,395500.0,34.693,34.8442,34.6628,34.7988,395500.0
2009-04-21 12:00:00,46.05,46.16,46.02,46.07,307100.0,34.8064,34.8895,34.7837,34.8215,307100.0
2009-04-21 12:30:00,46.08,46.24,46.07,46.1,386600.0,34.8291,34.95,34.8215,34.8442,386600.0
2009-04-21 13:00:00,46.08,46.2,46.0,46.06,447500.0,34.8291,34.9198,34.7686,34.814,447500.0
2009-04-21 13:30:00,46.05,46.18,45.98,46.08,416700.0,34.8064,34.9047,34.7535,34.8291,416700.0
2009-04-21 14:00:00,46.1,46.18,45.9,46.09,402400.0,34.8442,34.9047,34.693,34.8366,402400.0
2009-04-21 14:30:00,46.1,46.25,46.07,46.1,540500.0,34.8442,34.9576,34.8215,34.8442,540500.0
2009-04-21 15:00:00,46.12,46.49,46.07,46.31,489400.0,34.8593,35.139,34.8215,35.0029,489400.0
2009-04-21 15:30:00,46.31,46.48,46.16,46.44,941600.0,35.0029,35.1314,34.8895,35.1012,941600.0
2009-04-22 09:30:00,46.0,46.27,45.93,46.24,390000.0,34.7686,34.9727,34.7157,34.95,390000.0
2009-04-22 10:00:00,46.26,46.96,46.26,46.92,580900.0,34.9651,35.4942,34.9651,35.464,580900.0
2009-04-22 10:30:00,46.92,46.97,46.76,46.78,393300.0,35.464,35.5018,35.343,35.3582,393300.0
2009-04-22 11:00:00,46.78,46.94,46.74,46.94,453000.0,35.3582,35.4791,35.3279,35.4791,453000.0
2009-04-22 11:30:00,46.94,47.08,46.94,47.07,318000.0,35.4791,35.5849,35.4791,35.5774,318000.0
2009-04-22 12:00:00,47.09,47.09,46.78,46.8,400700.0,35.5925,35.5925,35.3582,35.3733,400700.0
2009-04-22 12:30:00,46.78,46.8,46.5,46.65,478800.0,35.3582,35.3733,35.1465,35.2599,478800.0
2009-04-22 13:00:00,46.65,46.83,46.54,46.8,426800.0,35.2599,35.396,35.1768,35.3733,426800.0
2009-04-22 13:30:00,46.81,46.95,46.68,46.68,347300.0,35.3808,35.4867,35.2826,35.2826,347300.0
2009-04-22 14:00:00,46.69,47.01,46.67,46.97,353100.0,35.2901,35.532,35.275,35.5018,353100.0
2009-04-22 14:30:00,47.0,47.19,46.97,47.0,445800.0,35.5244,35.6681,35.5018,35.5244,445800.0
2009-04-22 15:00:00,47.0,47.21,46.88,46.94,547700.0,35.5244,35.6832,35.4337,35.4791,547700.0
2009-04-22 15:30:00,46.93,46.98,46.12,46.23,1013300.0,35.4715,35.5093,34.8593,34.9424,1013300.0
2009-04-23 09:30:00,46.35,46.47,46.12,46.12,752600.0,35.0331,35.1239,34.8593,34.8593,752600.0
2009-04-23 10:00:00,46.13,46.27,45.85,46.21,634300.0,34.8669,34.9727,34.6552,34.9273,634300.0
2009-04-23 10:30:00,46.22,46.34,45.94,45.94,489500.0,34.9349,35.0256,34.7233,34.7233,489500.0
2009-04-23 11:00:00,45.93,46.04,45.72,45.82,406500.0,34.7157,34.7988,34.557,34.6326,406500.0
2009-04-23 11:30:00,45.82,45.91,45.73,45.8,310600.0,34.6326,34.7006,34.5645,34.6174,310600.0
2009-04-23 12:00:00,45.78,46.04,45.76,45.98,240500.0,34.6023,34.7988,34.5872,34.7535,240500.0
2009-04-23 12:30:00,45.99,46.11,45.88,46.06,197000.0,34.761,34.8517,34.6779,34.814,197000.0
2009-04-23 13:00:00,46.08,46.38,46.08,46.28,345400.0,34.8291,35.0558,34.8291,34.9802,345400.0
2009-04-23 13:30:00,46.29,46.35,46.16,46.27,328500.0,34.9878,35.0331,34.8895,34.9727,328500.0
2009-04-23 14:00:00,46.26,46.27,46.08,46.25,364200.0,34.9651,34.9727,34.8291,34.9576,364200.0
2009-04-23 14:30:00,46.26,46.51,46.25,46.28,356300.0,34.9651,35.1541,34.9576,34.9802,356300.0
2009-04-23 15:00:00,46.28,46.32,45.97,46.16,617300.0,34.9802,35.0105,34.7459,34.8895,617300.0
2009-04-23 15:30:00,46.15,46.66,46.03,46.63,839200.0,34.882,35.2675,34.7913,35.2448,839200.0
2009-04-24 09:30:00,46.98,47.13,46.8,47.13,497900.0,35.5093,35.6227,35.3733,35.6227,497900.0
2009-04-24 10:00:00,47.12,47.24,46.86,47.01,546400.0,35.6151,35.7058,35.4186,35.532,546400.0
2009-04-24 10:30:00,47.03,47.23,46.98,47.18,285500.0,35.5471,35.6983,35.5093,35.6605,285500.0
2009-04-24 11:00:00,47.18,47.27,47.08,47.23,470300.0,35.6605,35.7285,35.5849,35.6983,470300.0
2009-04-24 11:30:00,47.23,47.45,47.23,47.4,330300.0,35.6983,35.8646,35.6983,35.8268,330300.0
2009-04-24 12:00:00,47.4,47.43,47.31,47.34,253100.0,35.8268,35.8495,35.7588,35.7814,253100.0
2009-04-24 12:30:00,47.34,47.49,47.34,47.48,248400.0,35.7814,35.8948,35.7814,35.8872,248400.0
2009-04-24 13:00:00,47.47,47.53,47.42,47.46,175700.0,35.8797,35.925,35.8419,35.8721,175700.0
2009-04-24 13:30:00,47.46,47.46,47.27,47.31,195400.0,35.8721,35.8721,35.7285,35.7588,195400.0
2009-04-24 14:00:00,47.31,47.49,46.88,47.25,997900.0,35.7588,35.8948,35.4337,35.7134,997900.0
2009-04-24 14:30:00,47.28,47.63,47.25,47.6,517700.0,35.7361,36.0006,35.7134,35.9779,517700.0
2009-04-24 15:00:00,47.61,47.73,47.52,47.59,561900.0,35.9855,36.0762,35.9175,35.9704,561900.0
2009-04-24 15:30:00,47.59,47.71,47.13,47.37,1064700.0,35.9704,36.0611,35.6227,35.8041,1064700.0
2009-04-27 09:30:00,46.83,47.21,46.76,47.13,567400.0,35.396,35.6832,35.343,35.6227,567400.0
2009-04-27 10:00:00,47.14,47.31,46.85,47.24,1186500.0,35.6303,35.7588,35.4111,35.7058,1186500.0
2009-04-27 10:30:00,47.22,47.49,47.14,47.47,863600.0,35.6907,35.8948,35.6303,35.8797,863600.0
2009-04-27 11:00:00,47.48,47.55,47.35,47.47,528000.0,35.8872,35.9402,35.789,35.8797,528000.0
2009-04-27 11:30:00,47.47,47.52,47.38,47.5,237000.0,35.8797,35.9175,35.8117,35.9024,237000.0
2009-04-27 12:00:00,47.49,47.58,47.35,47.4,172500.0,35.8948,35.9628,35.789,35.8268,172500.0
2009-04-27 12:30:00,47.4,47.4,47.18,47.26,266800.0,35.8268,35.8268,35.6605,35.721,266800.0
2009-04-27 13:00:00,47.26,47.27,46.97,46.98,341800.0,35.721,35.7285,35.5018,35.5093,341800.0
2009-04-27 13:30:00,46.96,47.04,46.78,46.9,603900.0,35.4942,35.5547,35.3582,35.4489,603900.0
2009-04-27 14:00:00,46.88,46.93,46.78,46.92,645400.0,35.4337,35.4715,35.3582,35.464,645400.0
2009-04-27 14:30:00,46.92,47.08,46.92,47.0,330500.0,35.464,35.5849,35.464,35.5244,330500.0
2009-04-27 15:00:00,47.01,47.11,46.79,46.92,379600.0,35.532,35.6076,35.3657,35.464,379600.0
2009-04-27 15:30:00,46.9,47.22,46.85,46.98,757300.0,35.4489,35.6907,35.4111,35.5093,757300.0
2009-04-28 09:30:00,46.46,46.71,46.37,46.7,401700.0,35.1163,35.3053,35.0483,35.2977,401700.0
2009-04-28 10:00:00,46.72,47.05,46.72,47.04,664200.0,35.3128,35.5622,35.3128,35.5547,664200.0
2009-04-28 10:30:00,47.04,47.2,46.95,47.02,255200.0,35.5547,35.6756,35.4867,35.5396,255200.0
2009-04-28 11:00:00,47.03,47.09,46.91,46.92,252800.0,35.5471,35.5925,35.4564,35.464,252800.0
2009-04-28 11:30:00,46.92,46.99,46.81,46.89,322700.0,35.464,35.5169,35.3808,35.4413,322700.0
2009-04-28 12:00:00,46.9,47.14,46.9,47.08,243200.0,35.4489,35.6303,35.4489,35.5849,243200.0
2009-04-28 12:30:00,47.09,47.13,47.03,47.08,149200.0,35.5925,35.6227,35.5471,35.5849,149200.0
2009-04-28 13:00:00,47.1,47.17,46.89,46.97,323100.0,35.6,35.6529,35.4413,35.5018,323100.0
2009-04-28 13:30:00,46.95,47.14,46.93,46.96,425800.0,35.4867,35.6303,35.4715,35.4942,425800.0
2009-04-28 14:00:00,46.98,47.23,46.97,47.2,662500.0,35.5093,35.6983,35.5018,35.6756,662500.0
2009-04-28 14:30:00,47.21,47.34,47.16,47.17,310500.0,35.6832,35.7814,35.6454,35.6529,310500.0
2009-04-28 15:00:00,47.18,47.28,46.98,46.98,418900.0,35.6605,35.7361,35.5093,35.5093,418900.0
2009-04-28 15:30:00,46.97,47.0,46.8,46.82,1026400.0,35.5018,35.5244,35.3733,35.3884,1026400.0
2009-04-29 09:30:00,47.3,47.54,47.2,47.51,546000.0,35.7512,35.9326,35.6756,35.9099,546000.0
2009-04-29 10:00:00,47.53,47.71,47.44,47.7,638200.0,35.925,36.0611,35.857,36.0535,638200.0
2009-04-29 10:30:00,47.69,47.87,47.68,47.78,375700.0,36.046,36.182,36.0384,36.114,375700.0
2009-04-29 11:00:00,47.81,47.93,47.73,47.9,210800.0,36.1367,36.2274,36.0762,36.2047,210800.0
2009-04-29 11:30:00,47.92,47.93,47.8,47.8,197700.0,36.2198,36.2274,36.1291,36.1291,197700.0
2009-04-29 12:00:00,47.8,47.86,47.75,47.8,184900.0,36.1291,36.1745,36.0913,36.1291,184900.0
2009-04-29 12:30:00,47.8,47.83,47.76,47.81,81300.0,36.1291,36.1518,36.0989,36.1367,81300.0
2009-04-29 13:00:00,47.81,48.07,47.81,48.05,151700.0,36.1367,36.3332,36.1367,36.3181,151700.0
2009-04-29 13:30:00,48.06,48.07,47.98,47.98,107300.0,36.3256,36.3332,36.2652,36.2652,107300.0
2009-04-29 14:00:00,47.97,48.16,47.83,48.04,697900.0,36.2576,36.4012,36.1518,36.3105,697900.0
2009-04-29 14:30:00,48.06,48.34,47.93,48.05,801900.0,36.3256,36.5373,36.2274,36.3181,801900.0
2009-04-29 15:00:00,48.06,48.13,47.7,47.75,518400.0,36.3256,36.3785,36.0535,36.0913,518400.0
2009-04-29 15:30:00,47.75,47.92,47.55,47.85,1058000.0,36.0913,36.2198,35.9402,36.1669,1058000.0
2009-04-30 09:30:00,48.47,48.61,48.28,48.45,595500.0,36.6355,36.7413,36.4919,36.6204,595500.0
2009-04-30 10:00:00,48.46,48.69,48.45,48.64,378200.0,36.628,36.8018,36.6204,36.764,378200.0
2009-04-30 10:30:00,48.65,48.68,48.49,48.65,210200.0,36.7716,36.7943,36.6506,36.7716,210200.0
2009-04-30 11:00:00,48.65,48.75,48.62,48.66,210500.0,36.7716,36.8472,36.7489,36.7791,210500.0
2009-04-30 11:30:00,48.66,48.7,48.4,48.4,210100.0,36.7791,36.8094,36.5826,36.5826,210100.0
2009-04-30 12:00:00,48.41,48.45,48.31,48.41,325300.0,36.5902,36.6204,36.5146,36.5902,325300.0
2009-04-30 12:30:00,48.41,48.42,47.92,48.01,300400.0,36.5902,36.5977,36.2198,36.2878,300400.0
2009-04-30 13:00:00,48.0,48.11,47.75,47.83,313500.0,36.2803,36.3634,36.0913,36.1518,313500.0
2009-04-30 13:30:00,47.82,48.05,47.79,48.03,335100.0,36.1442,36.3181,36.1216,36.303,335100.0
2009-04-30 14:00:00,48.02,48.19,47.94,48.15,197600.0,36.2954,36.4239,36.2349,36.3937,197600.0
2009-04-30 14:30:00,48.15,48.17,47.94,48.1,367100.0,36.3937,36.4088,36.2349,36.3559,367100.0
2009-04-30 15:00:00,48.11,48.13,47.63,47.8,693300.0,36.3634,36.3785,36.0006,36.1291,693300.0
2009-04-30 15:30:00,47.81,48.13,47.78,47.84,1257800.0,36.1367,36.3785,36.114,36.1593,1257800.0
2009-05-01 09:30:00,47.89,47.91,47.61,47.83,423300.0,36.1971,36.2123,35.9855,36.1518,423300.0
2009-05-01 10:00:00,47.84,47.91,47.48,47.59,600000.0,36.1593,36.2123,35.8872,35.9704,600000.0
2009-05-01 10:30:00,47.58,47.81,47.54,47.74,182800.0,35.9628,36.1367,35.9326,36.0838,182800.0
2009-05-01 11:00:00,47.74,48.04,47.72,47.97,214000.0,36.0838,36.3105,36.0686,36.2576,214000.0
2009-05-01 11:30:00,47.97,48.01,47.82,47.83,149300.0,36.2576,36.2878,36.1442,36.1518,149300.0
2009-05-01 12:00:00,47.85,47.99,47.79,47.86,127100.0,36.1669,36.2727,36.1216,36.1745,127100.0
2009-05-01 12:30:00,47.85,48.03,47.82,47.98,193400.0,36.1669,36.303,36.1442,36.2652,193400.0
2009-05-01 13:00:00,47.98,48.12,47.94,48.12,143400.0,36.2652,36.371,36.2349,36.371,143400.0
2009-05-01 13:30:00,48.12,48.3,48.1,48.15,148300.0,36.371,36.507,36.3559,36.3937,148300.0
2009-05-01 14:00:00,48.15,48.22,48.07,48.1,151400.0,36.3937,36.4466,36.3332,36.3559,151400.0
2009-05-01 14:30:00,48.09,48.12,47.98,48.0,162300.0,36.3483,36.371,36.2652,36.2803,162300.0
2009-05-01 15:00:00,48.0,48.13,47.79,47.82,340800.0,36.2803,36.3785,36.1216,36.1442,340800.0
2009-05-01 15:30:00,47.82,48.15,47.73,48.15,458400.0,36.1442,36.3937,36.0762,36.3937,458400.0
2009-05-04 09:30:00,48.49,48.84,48.41,48.83,394900.0,36.6506,36.9152,36.5902,36.9076,394900.0
2009-05-04 10:00:00,48.83,49.23,48.82,49.16,729100.0,36.9076,37.21,36.9001,37.1571,729100.0
2009-05-04 10:30:00,49.17,49.17,49.06,49.1,163200.0,37.1646,37.1646,37.0815,37.1117,163200.0
2009-05-04 11:00:00,49.1,49.31,49.1,49.21,349300.0,37.1117,37.2704,37.1117,37.1948,349300.0
2009-05-04 11:30:00,49.21,49.26,49.08,49.12,142300.0,37.1948,37.2326,37.0966,37.1268,142300.0
2009-05-04 12:00:00,49.12,49.27,48.95,49.01,216800.0,37.1268,37.2402,36.9983,37.0437,216800.0
2009-05-04 12:30:00,49.0,49.19,48.98,49.12,281500.0,37.0361,37.1797,37.021,37.1268,281500.0
2009-05-04 13:00:00,49.11,49.24,49.09,49.18,332000.0,37.1193,37.2175,37.1041,37.1722,332000.0
2009-05-04 13:30:00,49.18,49.35,49.18,49.31,196300.0,37.1722,37.3007,37.1722,37.2704,196300.0
2009-05-04 14:00:00,49.31,49.42,49.18,49.41,227600.0,37.2704,37.3536,37.1722,37.346,227600.0
2009-05-04 14:30:00,49.41,49.44,49.27,49.32,317800.0,37.346,37.3687,37.2402,37.278,317800.0
2009-05-04 15:00:00,49.33,49.47,49.33,49.4,361500.0,37.2856,37.3914,37.2856,37.3385,361500.0
2009-05-04 15:30:00,49.4,49.8,49.31,49.78,998800.0,37.3385,37.6408,37.2704,37.6257,998800.0
2009-05-05 09:30:00,49.63,49.83,49.5,49.66,375800.0,37.5123,37.6635,37.414,37.535,375800.0
2009-05-05 10:00:00,49.66,49.78,49.51,49.55,600200.0,37.535,37.6257,37.4216,37.4518,600200.0
2009-05-05 10:30:00,49.56,49.56,49.23,49.23,382600.0,37.4594,37.4594,37.21,37.21,382600.0
2009-05-05 11:00:00,49.23,49.4,49.23,49.36,719200.0,37.21,37.3385,37.21,37.3082,719200.0
2009-05-05 11:30:00,49.36,49.55,49.36,49.48,372600.0,37.3082,37.4518,37.3082,37.3989,372600.0
2009-05-05 12:00:00,49.5,49.54,49.45,49.51,189000.0,37.414,37.4443,37.3763,37.4216,189000.0
2009-05-05 12:30:00,49.51,49.52,49.35,49.41,89700.0,37.4216,37.4292,37.3007,37.346,89700.0
2009-05-05 13:00:00,49.4,49.52,49.32,49.34,107200.0,37.3385,37.4292,37.278,37.2931,107200.0
2009-05-05 13:30:00,49.35,49.44,49.29,49.41,361800.0,37.3007,37.3687,37.2553,37.346,361800.0
2009-05-05 14:00:00,49.41,49.51,49.25,49.26,358500.0,37.346,37.4216,37.2251,37.2326,358500.0
2009-05-05 14:30:00,49.25,49.45,49.23,49.35,258900.0,37.2251,37.3763,37.21,37.3007,258900.0
2009-05-05 15:00:00,49.35,49.51,49.33,49.46,393800.0,37.3007,37.4216,37.2856,37.3838,393800.0
2009-05-05 15:30:00,49.48,49.7,49.47,49.61,611000.0,37.3989,37.5652,37.3914,37.4972,611000.0
2009-05-06 09:30:00,50.22,50.29,49.98,50.13,503500.0,37.9582,38.0112,37.7768,37.8902,503500.0
2009-05-06 10:00:00,50.13,50.18,49.6,49.6,386400.0,37.8902,37.928,37.4896,37.4896,386400.0
2009-05-06 10:30:00,49.61,49.86,49.57,49.86,572600.0,37.4972,37.6861,37.467,37.6861,572600.0
2009-05-06 11:00:00,49.86,49.9,49.65,49.72,328800.0,37.6861,37.7164,37.5274,37.5803,328800.0
2009-05-06 11:30:00,49.72,49.94,49.67,49.94,179500.0,37.5803,37.7466,37.5425,37.7466,179500.0
2009-05-06 12:00:00,49.95,50.12,49.93,50.12,231600.0,37.7542,37.8827,37.7391,37.8827,231600.0
2009-05-06 12:30:00,50.12,50.12,49.9,49.92,124300.0,37.8827,37.8827,37.7164,37.7315,124300.0
2009-05-06 13:00:00,49.91,49.96,49.78,49.79,154600.0,37.7239,37.7617,37.6257,37.6332,154600.0
2009-05-06 13:30:00,49.78,50.19,49.75,50.18,1138800.0,37.6257,37.9356,37.603,37.928,1138800.0
2009-05-06 14:00:00,50.19,50.38,50.16,50.37,292700.0,37.9356,38.0792,37.9129,38.0716,292700.0
2009-05-06 14:30:00,50.38,50.47,50.26,50.32,422700.0,38.0792,38.1472,37.9885,38.0338,422700.0
2009-05-06 15:00:00,50.33,50.4,49.97,50.11,549400.0,38.0414,38.0943,37.7693,37.8751,549400.0
2009-05-06 15:30:00,50.1,50.39,50.01,50.39,878300.0,37.8675,38.0867,37.7995,38.0867,878300.0
2009-05-07 09:30:00,50.92,51.0,50.52,50.58,2101000.0,38.4873,38.5478,38.185,38.2303,2101000.0
2009-05-07 10:00:00,50.57,50.65,50.01,50.07,549900.0,38.2228,38.2833,37.7995,37.8449,549900.0
2009-05-07 10:30:00,50.07,50.29,49.95,50.2,319200.0,37.8449,38.0112,37.7542,37.9431,319200.0
2009-05-07 11:00:00,50.19,50.24,49.85,49.96,327000.0,37.9356,37.9734,37.6786,37.7617,327000.0
2009-05-07 11:30:00,49.95,50.16,49.91,50.12,261000.0,37.7542,37.9129,37.7239,37.8827,261000.0
2009-05-07 12:00:00,50.11,50.11,49.95,50.01,196900.0,37.8751,37.8751,37.7542,37.7995,196900.0
2009-05-07 12:30:00,50.01,50.19,49.98,50.1,246400.0,37.7995,37.9356,37.7768,37.8675,246400.0
2009-05-07 13:00:00,50.11,50.12,49.78,49.78,533800.0,37.8751,37.8827,37.6257,37.6257,533800.0
2009-05-07 13:30:00,49.79,49.81,49.53,49.69,309700.0,37.6332,37.6484,37.4367,37.5577,309700.0
2009-05-07 14:00:00,49.69,49.76,49.52,49.7,478300.0,37.5577,37.6106,37.4292,37.5652,478300.0
2009-05-07 14:30:00,49.69,49.69,49.4,49.52,428000.0,37.5577,37.5577,37.3385,37.4292,428000.0
2009-05-07 15:00:00,49.52,49.71,49.4,49.64,752300.0,37.4292,37.5728,37.3385,37.5199,752300.0
2009-05-07 15:30:00,49.63,49.79,49.36,49.68,1022500.0,37.5123,37.6332,37.3082,37.5501,1022500.0
2009-05-08 09:30:00,50.3,50.74,50.26,50.53,723700.0,38.0187,38.3513,37.9885,38.1926,723700.0
2009-05-08 10:00:00,50.53,50.55,49.97,50.06,529700.0,38.1926,38.2077,37.7693,37.8373,529700.0
2009-05-08 10:30:00,50.08,50.21,49.98,50.06,304300.0,37.8524,37.9507,37.7768,37.8373,304300.0
2009-05-08 11:00:00,50.07,50.34,50.07,50.17,460200.0,37.8449,38.0489,37.8449,37.9205,460200.0
2009-05-08 11:30:00,50.18,50.41,50.17,50.41,500000.0,37.928,38.1019,37.9205,38.1019,500000.0
2009-05-08 12:00:00,50.4,50.64,50.38,50.49,459700.0,38.0943,38.2757,38.0792,38.1623,459700.0
2009-05-08 12:30:00,50.49,50.69,50.45,50.67,384500.0,38.1623,38.3135,38.1321,38.2984,384500.0
2009-05-08 13:00:00,50.67,50.72,50.58,50.6,566600.0,38.2984,38.3362,38.2303,38.2455,566600.0
2009-05-08 13:30:00,50.61,50.66,50.48,50.49,217400.0,38.253,38.2908,38.1548,38.1623,217400.0
2009-05-08 14:00:00,50.5,50.78,50.5,50.7,945700.0,38.1699,38.3815,38.1699,38.3211,945700.0
2009-05-08 14:30:00,50.7,50.97,50.69,50.85,782300.0,38.3211,38.5251,38.3135,38.4344,782300.0
2009-05-08 15:00:00,50.86,50.91,50.61,50.72,480900.0,38.442,38.4798,38.253,38.3362,480900.0
2009-05-08 15:30:00,50.72,50.91,50.6,50.87,819800.0,38.3362,38.4798,38.2455,38.4495,819800.0
2009-05-11 09:30:00,50.18,50.2,49.78,49.94,494600.0,37.928,37.9431,37.6257,37.7466,494600.0
2009-05-11 10:00:00,49.95,50.2,49.88,50.06,304400.0,37.7542,37.9431,37.7013,37.8373,304400.0
2009-05-11 10:30:00,50.06,50.33,49.99,50.24,255500.0,37.8373,38.0414,37.7844,37.9734,255500.0
2009-05-11 11:00:00,50.25,50.39,50.17,50.24,202000.0,37.9809,38.0867,37.9205,37.9734,202000.0
2009-05-11 11:30:00,50.24,50.27,50.09,50.1,318400.0,37.9734,37.996,37.86,37.8675,318400.0
2009-05-11 12:00:00,50.09,50.2,50.03,50.16,170300.0,37.86,37.9431,37.8146,37.9129,170300.0
2009-05-11 12:30:00,50.15,50.2,50.03,50.05,331000.0,37.9053,37.9431,37.8146,37.8298,331000.0
2009-05-11 13:00:00,50.05,50.19,49.95,50.15,203900.0,37.8298,37.9356,37.7542,37.9053,203900.0
2009-05-11 13:30:00,50.16,50.31,50.12,50.24,219800.0,37.9129,38.0263,37.8827,37.9734,219800.0
2009-05-11 14:00:00,50.23,50.23,50.1,50.18,254400.0,37.9658,37.9658,37.8675,37.928,254400.0
2009-05-11 14:30:00,50.18,50.3,50.12,50.2,347400.0,37.928,38.0187,37.8827,37.9431,347400.0
2009-05-11 15:00:00,50.19,50.23,49.98,50.07,471100.0,37.9356,37.9658,37.7768,37.8449,471100.0
2009-05-11 15:30:00,50.06,50.07,49.85,49.92,841800.0,37.8373,37.8449,37.6786,37.7315,841800.0
2009-05-12 09:30:00,50.13,50.25,49.66,49.8,573700.0,37.8902,37.9809,37.535,37.6408,573700.0
2009-05-12 10:00:00,49.81,49.81,49.49,49.63,441500.0,37.6484,37.6484,37.4065,37.5123,441500.0
2009-05-12 10:30:00,49.62,49.67,49.43,49.67,371200.0,37.5047,37.5425,37.3611,37.5425,371200.0
2009-05-12 11:00:00,49.68,49.71,49.47,49.52,353300.0,37.5501,37.5728,37.3914,37.4292,353300.0
2009-05-12 11:30:00,49.52,49.6,49.39,49.47,204900.0,37.4292,37.4896,37.3309,37.3914,204900.0
2009-05-12 12:00:00,49.47,49.52,49.22,49.27,450700.0,37.3914,37.4292,37.2024,37.2402,450700.0
2009-05-12 12:30:00,49.27,49.32,49.11,49.13,356400.0,37.2402,37.278,37.1193,37.1344,356400.0
2009-05-12 13:00:00,49.12,49.31,49.11,49.26,444300.0,37.1268,37.2704,37.1193,37.2326,444300.0
2009-05-12 13:30:00,49.26,49.41,49.23,49.28,322400.0,37.2326,37.346,37.21,37.2478,322400.0
2009-05-12 14:00:00,49.27,49.47,49.23,49.38,338200.0,37.2402,37.3914,37.21,37.3233,338200.0
2009-05-12 14:30:00,49.38,49.87,49.34,49.78,565000.0,37.3233,37.6937,37.2931,37.6257,565000.0
2009-05-12 15:00:00,49.84,50.12,49.81,50.0,560500.0,37.671,37.8827,37.6484,37.792,560500.0
2009-05-12 15:30:00,50.0,50.03,49.65,49.79,567300.0,37.792,37.8146,37.5274,37.6332,567300.0
2009-05-13 09:30:00,49.01,49.02,48.72,48.94,724500.0,37.0437,37.0512,36.8245,36.9908,724500.0
2009-05-13 10:00:00,48.92,49.1,48.75,49.1,385400.0,36.9757,37.1117,36.8472,37.1117,385400.0
2009-05-13 10:30:00,49.11,49.15,48.76,48.76,436300.0,37.1193,37.1495,36.8547,36.8547,436300.0
2009-05-13 11:00:00,48.76,48.85,48.7,48.8,361800.0,36.8547,36.9227,36.8094,36.885,361800.0
2009-05-13 11:30:00,48.8,48.81,48.61,48.69,567600.0,36.885,36.8925,36.7413,36.8018,567600.0
2009-05-13 12:00:00,48.67,48.86,48.66,48.79,275600.0,36.7867,36.9303,36.7791,36.8774,275600.0
2009-05-13 12:30:00,48.8,48.8,48.47,48.48,239500.0,36.885,36.885,36.6355,36.6431,239500.0
2009-05-13 13:00:00,48.48,48.52,48.37,48.38,299900.0,36.6431,36.6733,36.5599,36.5675,299900.0
2009-05-13 13:30:00,48.39,48.63,48.33,48.63,427700.0,36.5751,36.7565,36.5297,36.7565,427700.0
2009-05-13 14:00:00,48.63,48.65,48.35,48.47,547000.0,36.7565,36.7716,36.5448,36.6355,547000.0
2009-05-13 14:30:00,48.46,48.64,48.41,48.63,201700.0,36.628,36.764,36.5902,36.7565,201700.0
2009-05-13 15:00:00,48.64,48.65,48.35,48.42,698900.0,36.764,36.7716,36.5448,36.5977,698900.0
2009-05-13 15:30:00,48.42,48.58,48.34,48.43,632500.0,36.5977,36.7187,36.5373,36.6053,632500.0
2009-05-14 09:30:00,48.44,48.71,48.3,48.42,478700.0,36.6129,36.8169,36.507,36.5977,478700.0
2009-05-14 10:00:00,48.43,48.72,48.43,48.54,389600.0,36.6053,36.8245,36.6053,36.6884,389600.0
2009-05-14 10:30:00,48.55,48.75,48.47,48.62,304000.0,36.696,36.8472,36.6355,36.7489,304000.0
2009-05-14 11:00:00,48.63,48.86,48.62,48.81,190700.0,36.7565,36.9303,36.7489,36.8925,190700.0
2009-05-14 11:30:00,48.82,48.85,48.73,48.81,197000.0,36.9001,36.9227,36.832,36.8925,197000.0
2009-05-14 12:00:00,48.82,49.0,48.81,48.94,202900.0,36.9001,37.0361,36.8925,36.9908,202900.0
2009-05-14 12:30:00,48.93,49.06,48.92,48.93,299600.0,36.9832,37.0815,36.9757,36.9832,299600.0
2009-05-14 13:00:00,48.92,48.98,48.76,48.79,336600.0,36.9757,37.021,36.8547,36.8774,336600.0
2009-05-14 13:30:00,48.8,48.97,48.79,48.86,98600.0,36.885,37.0134,36.8774,36.9303,98600.0
2009-05-14 14:00:00,48.85,49.09,48.85,49.04,187200.0,36.9227,37.1041,36.9227,37.0664,187200.0
2009-05-14 14:30:00,49.04,49.19,49.01,49.09,160500.0,37.0664,37.1797,37.0437,37.1041,160500.0
2009-05-14 15:00:00,49.09,49.14,48.96,49.04,250800.0,37.1041,37.1419,37.0059,37.0664,250800.0
2009-05-14 15:30:00,49.03,49.04,48.77,48.85,857300.0,37.0588,37.0664,36.8623,36.9227,857300.0
2009-05-15 09:30:00,48.81,49.06,48.67,48.85,453500.0,36.8925,37.0815,36.7867,36.9227,453500.0
2009-05-15 10:00:00,48.85,48.93,48.67,48.91,437300.0,36.9227,36.9832,36.7867,36.9681,437300.0
2009-05-15 10:30:00,48.91,49.16,48.87,49.02,258700.0,36.9681,37.1571,36.9379,37.0512,258700.0
2009-05-15 11:00:00,49.01,49.06,48.86,48.9,342700.0,37.0437,37.0815,36.9303,36.9605,342700.0
2009-05-15 11:30:00,48.91,48.92,48.49,48.49,187500.0,36.9681,36.9757,36.6506,36.6506,187500.0
2009-05-15 12:00:00,48.48,48.6,48.45,48.57,287400.0,36.6431,36.7338,36.6204,36.7111,287400.0
2009-05-15 12:30:00,48.57,48.59,48.4,48.44,192600.0,36.7111,36.7262,36.5826,36.6129,192600.0
2009-05-15 13:00:00,48.43,48.56,48.4,48.41,185400.0,36.6053,36.7036,36.5826,36.5902,185400.0
2009-05-15 13:30:00,48.41,48.47,48.34,48.42,199700.0,36.5902,36.6355,36.5373,36.5977,199700.0
2009-05-15 14:00:00,48.42,48.51,48.34,48.43,201300.0,36.5977,36.6658,36.5373,36.6053,201300.0
2009-05-15 14:30:00,48.43,48.45,48.21,48.26,287200.0,36.6053,36.6204,36.439,36.4768,287200.0
2009-05-15 15:00:00,48.27,48.47,48.14,48.44,582400.0,36.4844,36.6355,36.3861,36.6129,582400.0
2009-05-15 15:30:00,48.44,48.48,48.29,48.42,808000.0,36.6129,36.6431,36.4995,36.5977,808000.0
2009-05-18 09:30:00,48.93,49.1,48.84,48.95,373700.0,36.9832,37.1117,36.9152,36.9983,373700.0
2009-05-18 10:00:00,48.97,49.11,48.82,49.06,341200.0,37.0134,37.1193,36.9001,37.0815,341200.0
2009-05-18 10:30:00,49.07,49.27,49.02,49.24,395500.0,37.089,37.2402,37.0512,37.2175,395500.0
2009-05-18 11:00:00,49.24,49.27,49.16,49.24,325400.0,37.2175,37.2402,37.1571,37.2175,325400.0
2009-05-18 11:30:00,49.26,49.32,49.22,49.22,197100.0,37.2326,37.278,37.2024,37.2024,197100.0
2009-05-18 12:00:00,49.22,49.35,49.2,49.34,211700.0,37.2024,37.3007,37.1873,37.2931,211700.0
2009-05-18 12:30:00,49.34,49.5,49.33,49.48,158100.0,37.2931,37.414,37.2856,37.3989,158100.0
2009-05-18 13:00:00,49.48,49.5,49.34,49.4,242900.0,37.3989,37.414,37.2931,37.3385,242900.0
2009-05-18 13:30:00,49.4,49.42,49.34,49.38,222600.0,37.3385,37.3536,37.2931,37.3233,222600.0
2009-05-18 14:00:00,49.37,49.47,49.29,49.34,314000.0,37.3158,37.3914,37.2553,37.2931,314000.0
2009-05-18 14:30:00,49.33,49.65,49.33,49.63,349800.0,37.2856,37.5274,37.2856,37.5123,349800.0
2009-05-18 15:00:00,49.63,49.64,49.53,49.54,350300.0,37.5123,37.5199,37.4367,37.4443,350300.0
2009-05-18 15:30:00,49.55,49.92,49.49,49.89,562600.0,37.4518,37.7315,37.4065,37.7088,562600.0
2009-05-19 09:30:00,49.83,50.01,49.66,49.69,368600.0,37.6635,37.7995,37.535,37.5577,368600.0
2009-05-19 10:00:00,49.67,50.08,49.65,50.08,423900.0,37.5425,37.8524,37.5274,37.8524,423900.0
2009-05-19 10:30:00,50.08,50.25,50.04,50.05,331400.0,37.8524,37.9809,37.8222,37.8298,331400.0
2009-05-19 11:00:00,50.06,50.13,49.91,50.03,153600.0,37.8373,37.8902,37.7239,37.8146,153600.0
2009-05-19 11:30:00,50.04,50.17,50.03,50.09,210000.0,37.8222,37.9205,37.8146,37.86,210000.0
2009-05-19 12:00:00,50.09,50.2,50.03,50.17,110300.0,37.86,37.9431,37.8146,37.9205,110300.0
2009-05-19 12:30:00,50.17,50.17,49.96,49.96,100200.0,37.9205,37.9205,37.7617,37.7617,100200.0
2009-05-19 13:00:00,49.95,50.22,49.95,50.2,150700.0,37.7542,37.9582,37.7542,37.9431,150700.0
2009-05-19 13:30:00,50.2,50.23,50.06,50.1,273400.0,37.9431,37.9658,37.8373,37.8675,273400.0
2009-05-19 14:00:00,50.1,50.2,49.98,50.19,226700.0,37.8675,37.9431,37.7768,37.9356,226700.0
2009-05-19 14:30:00,50.19,50.3,50.17,50.21,228500.0,37.9356,38.0187,37.9205,37.9507,228500.0
2009-05-19 15:00:00,50.21,50.3,50.17,50.24,221600.0,37.9507,38.0187,37.9205,37.9734,221600.0
2009-05-19 15:30:00,50.24,50.24,49.81,49.84,507900.0,37.9734,37.9734,37.6484,37.671,507900.0
2009-05-20 09:30:00,50.29,50.65,50.25,50.57,777100.0,38.0112,38.2833,37.9809,38.2228,777100.0
2009-05-20 10:00:00,50.58,50.8,50.58,50.66,1171600.0,38.2303,38.3966,38.2303,38.2908,1171600.0
2009-05-20 10:30:00,50.66,50.73,50.56,50.57,924600.0,38.2908,38.3437,38.2152,38.2228,924600.0
2009-05-20 11:00:00,50.58,50.62,50.38,50.42,658000.0,38.2303,38.2606,38.0792,38.1094,658000.0
2009-05-20 11:30:00,50.43,50.53,50.11,50.13,822100.0,38.117,38.1926,37.8751,37.8902,822100.0
2009-05-20 12:00:00,50.12,50.22,50.1,50.15,607400.0,37.8827,37.9582,37.8675,37.9053,607400.0
2009-05-20 12:30:00,50.15,50.17,49.95,49.96,467300.0,37.9053,37.9205,37.7542,37.7617,467300.0
2009-05-20 13:00:00,49.95,50.12,49.92,50.11,312700.0,37.7542,37.8827,37.7315,37.8751,312700.0
2009-05-20 13:30:00,50.1,50.27,50.06,50.22,219100.0,37.8675,37.996,37.8373,37.9582,219100.0
2009-05-20 14:00:00,50.22,50.31,49.98,50.22,451000.0,37.9582,38.0263,37.7768,37.9582,451000.0
2009-05-20 14:30:00,50.21,50.31,50.04,50.2,448700.0,37.9507,38.0263,37.8222,37.9431,448700.0
2009-05-20 15:00:00,50.19,50.2,49.7,49.78,459000.0,37.9356,37.9431,37.5652,37.6257,459000.0
2009-05-20 15:30:00,49.78,49.83,49.48,49.59,568700.0,37.6257,37.6635,37.3989,37.4821,568700.0
2009-05-21 09:30:00,48.96,49.16,48.83,48.9,614900.0,37.0059,37.1571,36.9076,36.9605,614900.0
2009-05-21 10:00:00,48.9,49.11,48.71,48.71,625500.0,36.9605,37.1193,36.8169,36.8169,625500.0
2009-05-21 10:30:00,48.72,48.83,48.58,48.6,167500.0,36.8245,36.9076,36.7187,36.7338,167500.0
2009-05-21 11:00:00,48.59,48.69,48.54,48.68,171600.0,36.7262,36.8018,36.6884,36.7943,171600.0
2009-05-21 11:30:00,48.67,48.9,48.63,48.89,149100.0,36.7867,36.9605,36.7565,36.953,149100.0
2009-05-21 12:00:00,48.89,48.93,48.72,48.75,217300.0,36.953,36.9832,36.8245,36.8472,217300.0
2009-05-21 12:30:00,48.75,48.87,48.74,48.86,166100.0,36.8472,36.9379,36.8396,36.9303,166100.0
2009-05-21 13:00:00,48.85,48.93,48.59,48.65,174600.0,36.9227,36.9832,36.7262,36.7716,174600.0
2009-05-21 13:30:00,48.64,48.73,48.56,48.67,231100.0,36.764,36.832,36.7036,36.7867,231100.0
2009-05-21 14:00:00,48.66,48.73,48.37,48.44,216600.0,36.7791,36.832,36.5599,36.6129,216600.0
2009-05-21 14:30:00,48.44,48.53,48.3,48.42,322100.0,36.6129,36.6809,36.507,36.5977,322100.0
2009-05-21 15:00:00,48.42,48.53,48.37,48.43,153100.0,36.5977,36.6809,36.5599,36.6053,153100.0
2009-05-21 15:30:00,48.45,48.82,48.45,48.8,505000.0,36.6204,36.9001,36.6204,36.885,505000.0
2009-05-22 09:30:00,48.96,49.02,48.53,48.68,467400.0,37.0059,37.0512,36.6809,36.7943,467400.0
2009-05-22 10:00:00,48.7,49.07,48.63,48.99,282300.0,36.8094,37.089,36.7565,37.0286,282300.0
2009-05-22 10:30:00,48.96,49.16,48.88,49.09,222200.0,37.0059,37.1571,36.9454,37.1041,222200.0
2009-05-22 11:00:00,49.09,49.19,49.03,49.07,208900.0,37.1041,37.1797,37.0588,37.089,208900.0
2009-05-22 11:30:00,49.08,49.12,48.94,49.01,126500.0,37.0966,37.1268,36.9908,37.0437,126500.0
2009-05-22 12:00:00,49.04,49.14,48.92,48.93,162800.0,37.0664,37.1419,36.9757,36.9832,162800.0
2009-05-22 12:30:00,48.92,49.11,48.89,49.08,121000.0,36.9757,37.1193,36.953,37.0966,121000.0
2009-05-22 13:00:00,49.09,49.15,49.02,49.06,102500.0,37.1041,37.1495,37.0512,37.0815,102500.0
2009-05-22 13:30:00,49.05,49.07,48.9,49.03,139900.0,37.0739,37.089,36.9605,37.0588,139900.0
2009-05-22 14:00:00,49.03,49.09,48.98,49.06,184100.0,37.0588,37.1041,37.021,37.0815,184100.0
2009-05-22 14:30:00,49.04,49.18,49.02,49.17,184600.0,37.0664,37.1722,37.0512,37.1646,184600.0
2009-05-22 15:00:00,49.17,49.24,48.93,48.97,188300.0,37.1646,37.2175,36.9832,37.0134,188300.0
2009-05-22 15:30:00,48.96,49.11,48.71,48.73,370400.0,37.0059,37.1193,36.8169,36.832,370400.0
2009-05-26 09:30:00,48.36,48.88,48.32,48.87,576500.0,36.5524,36.9454,36.5222,36.9379,576500.0
2009-05-26 10:00:00,48.87,49.65,48.87,49.5,644000.0,36.9379,37.5274,36.9379,37.414,644000.0
2009-05-26 10:30:00,49.51,49.74,49.51,49.65,158100.0,37.4216,37.5954,37.4216,37.5274,158100.0
2009-05-26 11:00:00,49.65,49.73,49.59,49.69,149200.0,37.5274,37.5879,37.4821,37.5577,149200.0
2009-05-26 11:30:00,49.68,49.81,49.66,49.76,155500.0,37.5501,37.6484,37.535,37.6106,155500.0
2009-05-26 12:00:00,49.75,49.83,49.67,49.82,162900.0,37.603,37.6635,37.5425,37.6559,162900.0
2009-05-26 12:30:00,49.8,50.0,49.77,49.96,182400.0,37.6408,37.792,37.6181,37.7617,182400.0
2009-05-26 13:00:00,49.96,50.03,49.89,49.96,108400.0,37.7617,37.8146,37.7088,37.7617,108400.0
2009-05-26 13:30:00,49.96,50.02,49.89,50.01,162300.0,37.7617,37.8071,37.7088,37.7995,162300.0
2009-05-26 14:00:00,50.02,50.09,49.94,49.98,175300.0,37.8071,37.86,37.7466,37.7768,175300.0
2009-05-26 14:30:00,49.97,50.1,49.87,49.87,344900.0,37.7693,37.8675,37.6937,37.6937,344900.0
2009-05-26 15:00:00,49.87,50.01,49.77,49.86,415500.0,37.6937,37.7995,37.6181,37.6861,415500.0
2009-05-26 15:30:00,49.85,50.01,49.71,50.0,1010100.0,37.6786,37.7995,37.5728,37.792,1010100.0
2009-05-27 09:30:00,50.02,50.11,49.83,50.06,332700.0,37.8071,37.8751,37.6635,37.8373,332700.0
2009-05-27 10:00:00,50.06,50.23,49.79,50.04,407200.0,37.8373,37.9658,37.6332,37.8222,407200.0
2009-05-27 10:30:00,50.04,50.12,49.91,50.09,279500.0,37.8222,37.8827,37.7239,37.86,279500.0
2009-05-27 11:00:00,50.1,50.1,49.92,50.04,395600.0,37.8675,37.8675,37.7315,37.8222,395600.0
2009-05-27 11:30:00,50.04,50.18,50.0,50.11,217200.0,37.8222,37.928,37.792,37.8751,217200.0
2009-05-27 12:00:00,50.11,50.23,50.11,50.12,285100.0,37.8751,37.9658,37.8751,37.8827,285100.0
2009-05-27 12:30:00,50.14,50.15,49.94,49.98,232700.0,37.8978,37.9053,37.7466,37.7768,232700.0
2009-05-27 13:00:00,49.99,50.12,49.97,50.05,418600.0,37.7844,37.8827,37.7693,37.8298,418600.0
2009-05-27 13:30:00,50.04,50.04,49.47,49.61,298800.0,37.8222,37.8222,37.3914,37.4972,298800.0
2009-05-27 14:00:00,49.61,49.61,49.35,49.47,242100.0,37.4972,37.4972,37.3007,37.3914,242100.0
2009-05-27 14:30:00,49.46,49.66,49.4,49.49,279800.0,37.3838,37.535,37.3385,37.4065,279800.0
2009-05-27 15:00:00,49.49,49.64,49.11,49.15,381900.0,37.4065,37.5199,37.1193,37.1495,381900.0
2009-05-27 15:30:00,49.15,49.3,49.04,49.11,473800.0,37.1495,37.2629,37.0664,37.1193,473800.0
2009-05-28 09:30:00,49.52,49.68,49.39,49.42,261800.0,37.4292,37.5501,37.3309,37.3536,261800.0
2009-05-28 10:00:00,49.43,49.43,48.77,48.93,489500.0,37.3611,37.3611,36.8623,36.9832,489500.0
2009-05-28 10:30:00,48.94,49.22,48.89,49.21,226100.0,36.9908,37.2024,36.953,37.1948,226100.0
2009-05-28 11:00:00,49.22,49.42,49.22,49.36,229900.0,37.2024,37.3536,37.2024,37.3082,229900.0
2009-05-28 11:30:00,49.36,49.59,49.33,49.54,118500.0,37.3082,37.4821,37.2856,37.4443,118500.0
2009-05-28 12:00:00,49.56,49.58,49.22,49.24,269700.0,37.4594,37.4745,37.2024,37.2175,269700.0
2009-05-28 12:30:00,49.23,49.29,49.08,49.12,90800.0,37.21,37.2553,37.0966,37.1268,90800.0
2009-05-28 13:00:00,49.14,49.8,49.11,49.67,266800.0,37.1419,37.6408,37.1193,37.5425,266800.0
2009-05-28 13:30:00,49.67,49.75,49.45,49.58,213700.0,37.5425,37.603,37.3763,37.4745,213700.0
2009-05-28 14:00:00,49.58,49.92,49.56,49.84,352000.0,37.4745,37.7315,37.4594,37.671,352000.0
2009-05-28 14:30:00,49.85,49.97,49.75,49.86,223200.0,37.6786,37.7693,37.603,37.6861,223200.0
2009-05-28 15:00:00,49.86,49.92,49.6,49.75,196400.0,37.6861,37.7315,37.4896,37.603,196400.0
2009-05-28 15:30:00,49.75,49.88,49.65,49.82,817700.0,37.603,37.7013,37.5274,37.6559,817700.0
2009-05-29 09:30:00,50.05,50.19,49.66,49.89,544100.0,37.8298,37.9356,37.535,37.7088,544100.0
2009-05-29 10:00:00,49.92,50.16,49.78,50.12,305800.0,37.7315,37.9129,37.6257,37.8827,305800.0
2009-05-29 10:30:00,50.12,50.14,49.9,50.01,142500.0,37.8827,37.8978,37.7164,37.7995,142500.0
2009-05-29 11:00:00,49.99,50.04,49.81,49.81,183100.0,37.7844,37.8222,37.6484,37.6484,183100.0
2009-05-29 11:30:00,49.79,49.89,49.72,49.75,221000.0,37.6332,37.7088,37.5803,37.603,221000.0
2009-05-29 12:00:00,49.76,49.98,49.75,49.94,282800.0,37.6106,37.7768,37.603,37.7466,282800.0
2009-05-29 12:30:00,49.93,49.94,49.81,49.87,468900.0,37.7391,37.7466,37.6484,37.6937,468900.0
2009-05-29 13:00:00,49.87,49.98,49.87,49.96,230700.0,37.6937,37.7768,37.6937,37.7617,230700.0
2009-05-29 13:30:00,49.96,50.06,49.95,49.99,194000.0,37.7617,37.8373,37.7542,37.7844,194000.0
2009-05-29 14:00:00,49.98,50.05,49.93,49.95,160600.0,37.7768,37.8298,37.7391,37.7542,160600.0
2009-05-29 14:30:00,49.96,49.97,49.72,49.84,172100.0,37.7617,37.7693,37.5803,37.671,172100.0
2009-05-29 15:00:00,49.84,50.01,49.8,50.0,214100.0,37.671,37.7995,37.6408,37.792,214100.0
2009-05-29 15:30:00,49.98,50.63,49.89,50.62,847300.0,37.7768,38.2681,37.7088,38.2606,847300.0
2009-06-01 09:30:00,51.28,51.61,51.15,51.49,274400.0,38.7594,39.0089,38.6612,38.9182,274400.0
2009-06-01 10:00:00,51.49,51.87,51.49,51.74,264700.0,38.9182,39.2054,38.9182,39.1071,264700.0
2009-06-01 10:30:00,51.74,51.84,51.71,51.82,99200.0,39.1071,39.1827,39.0844,39.1676,99200.0
2009-06-01 11:00:00,51.81,51.91,51.78,51.85,90900.0,39.16,39.2356,39.1374,39.1903,90900.0
2009-06-01 11:30:00,51.87,51.95,51.8,51.91,68100.0,39.2054,39.2658,39.1525,39.2356,68100.0
2009-06-01 12:00:00,51.91,51.96,51.85,51.96,82200.0,39.2356,39.2734,39.1903,39.2734,82200.0
2009-06-01 12:30:00,51.95,52.0,51.85,51.86,177700.0,39.2658,39.3036,39.1903,39.1978,177700.0
2009-06-01 13:00:00,51.86,51.9,51.81,51.88,343900.0,39.1978,39.2281,39.16,39.2129,343900.0
2009-06-01 13:30:00,51.88,52.09,51.88,52.07,99100.0,39.2129,39.3717,39.2129,39.3565,99100.0
2009-06-01 14:00:00,52.07,52.13,51.97,51.99,229000.0,39.3565,39.4019,39.281,39.2961,229000.0
2009-06-01 14:30:00,51.98,52.03,51.86,51.92,226800.0,39.2885,39.3263,39.1978,39.2432,226800.0
2009-06-01 15:00:00,51.92,51.95,51.7,51.94,316600.0,39.2432,39.2658,39.0769,39.2583,316600.0
2009-06-01 15:30:00,51.95,52.09,51.75,51.94,383800.0,39.2658,39.3717,39.1147,39.2583,383800.0
2009-06-02 09:30:00,51.71,51.96,51.6,51.96,223800.0,39.0844,39.2734,39.0013,39.2734,223800.0
2009-06-02 10:00:00,51.97,52.25,51.93,52.1,545500.0,39.281,39.4926,39.2507,39.3792,545500.0
2009-06-02 10:30:00,52.11,52.14,51.91,51.97,124700.0,39.3868,39.4095,39.2356,39.281,124700.0
2009-06-02 11:00:00,51.98,52.06,51.92,51.99,163000.0,39.2885,39.349,39.2432,39.2961,163000.0
2009-06-02 11:30:00,51.98,52.0,51.77,51.86,158400.0,39.2885,39.3036,39.1298,39.1978,158400.0
2009-06-02 12:00:00,51.85,51.93,51.74,51.76,243700.0,39.1903,39.2507,39.1071,39.1222,243700.0
2009-06-02 12:30:00,51.76,51.92,51.73,51.88,75100.0,39.1222,39.2432,39.0996,39.2129,75100.0
2009-06-02 13:00:00,51.88,51.98,51.82,51.95,133700.0,39.2129,39.2885,39.1676,39.2658,133700.0
2009-06-02 13:30:00,51.96,52.06,51.95,52.02,103000.0,39.2734,39.349,39.2658,39.3188,103000.0
2009-06-02 14:00:00,52.02,52.13,51.91,52.09,353700.0,39.3188,39.4019,39.2356,39.3717,353700.0
2009-06-02 14:30:00,52.08,52.16,52.03,52.03,353200.0,39.3641,39.4246,39.3263,39.3263,353200.0
2009-06-02 15:00:00,52.04,52.18,52.02,52.04,451100.0,39.3339,39.4397,39.3188,39.3339,451100.0
2009-06-02 15:30:00,52.05,52.17,51.94,51.98,365200.0,39.3414,39.4321,39.2583,39.2885,365200.0
2009-06-03 09:30:00,51.55,51.58,51.21,51.31,255800.0,38.9635,38.9862,38.7065,38.7821,255800.0
2009-06-03 10:00:00,51.32,51.33,51.09,51.23,260000.0,38.7897,38.7972,38.6158,38.7216,260000.0
2009-06-03 10:30:00,51.21,51.32,51.14,51.31,106200.0,38.7065,38.7897,38.6536,38.7821,106200.0
2009-06-03 11:00:00,51.31,51.36,51.16,51.28,160700.0,38.7821,38.8199,38.6687,38.7594,160700.0
2009-06-03 11:30:00,51.27,51.34,51.16,51.19,123200.0,38.7519,38.8048,38.6687,38.6914,123200.0
2009-06-03 12:00:00,51.17,51.22,51.08,51.08,108000.0,38.6763,38.7141,38.6083,38.6083,108000.0
2009-06-03 12:30:00,51.09,51.15,50.98,51.01,141600.0,38.6158,38.6612,38.5327,38.5554,141600.0
2009-06-03 13:00:00,51.0,51.01,50.89,50.92,109500.0,38.5478,38.5554,38.4647,38.4873,109500.0
2009-06-03 13:30:00,50.92,50.96,50.79,50.89,522100.0,38.4873,38.5176,38.3891,38.4647,522100.0
2009-06-03 14:00:00,50.9,50.95,50.85,50.91,320800.0,38.4722,38.51,38.4344,38.4798,320800.0
2009-06-03 14:30:00,50.9,51.05,50.83,50.99,232200.0,38.4722,38.5856,38.4193,38.5402,232200.0
2009-06-03 15:00:00,51.0,51.04,50.86,50.87,96300.0,38.5478,38.578,38.442,38.4495,96300.0
2009-06-03 15:30:00,50.85,51.27,50.8,51.27,400800.0,38.4344,38.7519,38.3966,38.7519,400800.0
2009-06-04 09:30:00,51.47,51.51,51.19,51.32,289600.0,38.903,38.9333,38.6914,38.7897,289600.0
2009-06-04 10:00:00,51.33,51.41,51.09,51.37,158800.0,38.7972,38.8577,38.6158,38.8275,158800.0
2009-06-04 10:30:00,51.37,51.61,51.29,51.56,141400.0,38.8275,39.0089,38.767,38.9711,141400.0
2009-06-04 11:00:00,51.57,51.62,51.49,51.51,153700.0,38.9786,39.0164,38.9182,38.9333,153700.0
2009-06-04 11:30:00,51.52,51.54,51.43,51.43,97500.0,38.9408,38.956,38.8728,38.8728,97500.0
2009-06-04 12:00:00,51.43,51.52,51.33,51.51,231500.0,38.8728,38.9408,38.7972,38.9333,231500.0
2009-06-04 12:30:00,51.52,51.61,51.49,51.54,116800.0,38.9408,39.0089,38.9182,38.956,116800.0
2009-06-04 13:00:00,51.54,51.71,51.52,51.68,179700.0,38.956,39.0844,38.9408,39.0618,179700.0
2009-06-04 13:30:00,51.67,51.79,51.67,51.74,182400.0,39.0542,39.1449,39.0542,39.1071,182400.0
2009-06-04 14:00:00,51.76,51.82,51.71,51.76,179300.0,39.1222,39.1676,39.0844,39.1222,179300.0
2009-06-04 14:30:00,51.78,51.81,51.67,51.71,284500.0,39.1374,39.16,39.0542,39.0844,284500.0
2009-06-04 15:00:00,51.7,51.75,51.62,51.74,112700.0,39.0769,39.1147,39.0164,39.1071,112700.0
2009-06-04 15:30:00,51.73,51.84,51.65,51.81,595500.0,39.0996,39.1827,39.0391,39.16,595500.0
2009-06-05 09:30:00,52.35,52.41,51.72,51.86,908400.0,39.5682,39.6135,39.092,39.1978,908400.0
2009-06-05 10:00:00,51.83,51.9,51.37,51.67,750200.0,39.1751,39.2281,38.8275,39.0542,750200.0
2009-06-05 10:30:00,51.66,51.97,51.59,51.95,448400.0,39.0467,39.281,38.9937,39.2658,448400.0
2009-06-05 11:00:00,51.95,52.1,51.92,51.94,238400.0,39.2658,39.3792,39.2432,39.2583,238400.0
2009-06-05 11:30:00,51.94,51.99,51.79,51.98,160800.0,39.2583,39.2961,39.1449,39.2885,160800.0
2009-06-05 12:00:00,51.96,52.05,51.85,52.03,179000.0,39.2734,39.3414,39.1903,39.3263,179000.0
2009-06-05 12:30:00,52.03,52.08,51.98,52.06,120100.0,39.3263,39.3641,39.2885,39.349,120100.0
2009-06-05 13:00:00,52.05,52.06,51.85,51.87,166200.0,39.3414,39.349,39.1903,39.2054,166200.0
2009-06-05 13:30:00,51.88,51.98,51.8,51.85,186500.0,39.2129,39.2885,39.1525,39.1903,186500.0
2009-06-05 14:00:00,51.85,51.88,51.49,51.58,187100.0,39.1903,39.2129,38.9182,38.9862,187100.0
2009-06-05 14:30:00,51.59,51.73,51.46,51.68,183200.0,38.9937,39.0996,38.8955,39.0618,183200.0
2009-06-05 15:00:00,51.68,51.78,51.59,51.64,185600.0,39.0618,39.1374,38.9937,39.0315,185600.0
2009-06-05 15:30:00,51.64,51.91,51.63,51.76,457500.0,39.0315,39.2356,39.024,39.1222,457500.0
2009-06-08 09:30:00,51.39,51.46,51.06,51.12,219700.0,38.8426,38.8955,38.5932,38.6385,219700.0
2009-06-08 10:00:00,51.09,51.23,51.0,51.11,995500.0,38.6158,38.7216,38.5478,38.6309,995500.0
2009-06-08 10:30:00,51.14,51.35,51.14,51.25,70400.0,38.6536,38.8123,38.6536,38.7368,70400.0
2009-06-08 11:00:00,51.25,51.31,51.14,51.16,146200.0,38.7368,38.7821,38.6536,38.6687,146200.0
2009-06-08 11:30:00,51.16,51.18,51.05,51.1,82700.0,38.6687,38.6839,38.5856,38.6234,82700.0
2009-06-08 12:00:00,51.12,51.13,50.92,51.03,76200.0,38.6385,38.6461,38.4873,38.5705,76200.0
2009-06-08 12:30:00,51.03,51.11,50.97,51.05,50000.0,38.5705,38.6309,38.5251,38.5856,50000.0
2009-06-08 13:00:00,51.06,51.18,51.06,51.12,83200.0,38.5932,38.6839,38.5932,38.6385,83200.0
2009-06-08 13:30:00,51.13,51.29,51.09,51.23,172300.0,38.6461,38.767,38.6158,38.7216,172300.0
2009-06-08 14:00:00,51.24,51.25,51.13,51.2,253600.0,38.7292,38.7368,38.6461,38.699,253600.0
2009-06-08 14:30:00,51.22,51.28,51.15,51.26,329700.0,38.7141,38.7594,38.6612,38.7443,329700.0
2009-06-08 15:00:00,51.25,51.77,51.25,51.67,459300.0,38.7368,39.1298,38.7368,39.0542,459300.0
2009-06-08 15:30:00,51.68,52.04,51.6,51.61,668300.0,39.0618,39.3339,39.0013,39.0089,668300.0
2009-06-09 09:30:00,51.81,52.01,51.68,51.72,458800.0,39.16,39.3112,39.0618,39.092,458800.0
2009-06-09 10:00:00,51.71,51.84,51.62,51.66,272800.0,39.0844,39.1827,39.0164,39.0467,272800.0
2009-06-09 10:30:00,51.68,51.81,51.54,51.6,164600.0,39.0618,39.16,38.956,39.0013,164600.0
2009-06-09 11:00:00,51.59,51.66,51.51,51.6,117200.0,38.9937,39.0467,38.9333,39.0013,117200.0
2009-06-09 11:30:00,51.61,51.65,51.58,51.61,112600.0,39.0089,39.0391,38.9862,39.0089,112600.0
2009-06-09 12:00:00,51.61,51.85,51.59,51.84,139200.0,39.0089,39.1903,38.9937,39.1827,139200.0
2009-06-09 12:30:00,51.86,51.86,51.73,51.79,87600.0,39.1978,39.1978,39.0996,39.1449,87600.0
2009-06-09 13:00:00,51.8,51.92,51.71,51.85,197800.0,39.1525,39.2432,39.0844,39.1903,197800.0
2009-06-09 13:30:00,51.84,51.95,51.76,51.93,185800.0,39.1827,39.2658,39.1222,39.2507,185800.0
2009-06-09 14:00:00,51.94,52.04,51.9,52.03,274700.0,39.2583,39.3339,39.2281,39.3263,274700.0
2009-06-09 14:30:00,52.03,52.12,51.9,51.99,333700.0,39.3263,39.3943,39.2281,39.2961,333700.0
2009-06-09 15:00:00,52.0,52.06,51.85,51.9,216600.0,39.3036,39.349,39.1903,39.2281,216600.0
2009-06-09 15:30:00,51.9,52.03,51.83,51.84,473000.0,39.2281,39.3263,39.1751,39.1827,473000.0
2009-06-10 09:30:00,52.33,52.35,51.98,52.1,316100.0,39.5531,39.5682,39.2885,39.3792,316100.0
2009-06-10 10:00:00,52.1,52.12,51.72,51.85,302800.0,39.3792,39.3943,39.092,39.1903,302800.0
2009-06-10 10:30:00,51.88,51.9,51.63,51.74,329200.0,39.2129,39.2281,39.024,39.1071,329200.0
2009-06-10 11:00:00,51.74,51.74,51.52,51.71,264100.0,39.1071,39.1071,38.9408,39.0844,264100.0
2009-06-10 11:30:00,51.7,51.74,51.65,51.67,148200.0,39.0769,39.1071,39.0391,39.0542,148200.0
2009-06-10 12:00:00,51.66,51.81,51.64,51.71,240500.0,39.0467,39.16,39.0315,39.0844,240500.0
2009-06-10 12:30:00,51.72,51.72,51.6,51.67,274100.0,39.092,39.092,39.0013,39.0542,274100.0
2009-06-10 13:00:00,51.66,51.67,51.34,51.38,594200.0,39.0467,39.0542,38.8048,38.835,594200.0
2009-06-10 13:30:00,51.38,51.38,51.12,51.23,362800.0,38.835,38.835,38.6385,38.7216,362800.0
2009-06-10 14:00:00,51.23,51.35,51.08,51.31,327500.0,38.7216,38.8123,38.6083,38.7821,327500.0
2009-06-10 14:30:00,51.29,51.53,51.23,51.48,286500.0,38.767,38.9484,38.7216,38.9106,286500.0
2009-06-10 15:00:00,51.48,51.49,51.28,51.35,484800.0,38.9106,38.9182,38.7594,38.8123,484800.0
2009-06-10 15:30:00,51.34,51.74,51.34,51.73,710700.0,38.8048,39.1071,38.8048,39.0996,710700.0
2009-06-11 09:30:00,51.83,52.26,51.81,52.15,251700.0,39.1751,39.5002,39.16,39.417,251700.0
2009-06-11 10:00:00,52.16,52.34,52.09,52.16,246300.0,39.4246,39.5606,39.3717,39.4246,246300.0
2009-06-11 10:30:00,52.17,52.21,52.07,52.09,108100.0,39.4321,39.4624,39.3565,39.3717,108100.0
2009-06-11 11:00:00,52.09,52.25,52.02,52.25,135400.0,39.3717,39.4926,39.3188,39.4926,135400.0
2009-06-11 11:30:00,52.23,52.24,52.11,52.17,82300.0,39.4775,39.485,39.3868,39.4321,82300.0
2009-06-11 12:00:00,52.17,52.19,52.04,52.13,176900.0,39.4321,39.4473,39.3339,39.4019,176900.0
2009-06-11 12:30:00,52.13,52.39,52.12,52.37,146800.0,39.4019,39.5984,39.3943,39.5833,146800.0
2009-06-11 13:00:00,52.36,52.61,52.32,52.61,287000.0,39.5757,39.7647,39.5455,39.7647,287000.0
2009-06-11 13:30:00,52.62,52.63,52.42,52.46,147100.0,39.7723,39.7798,39.6211,39.6513,147100.0
2009-06-11 14:00:00,52.44,52.48,52.33,52.48,349900.0,39.6362,39.6664,39.5531,39.6664,349900.0
2009-06-11 14:30:00,52.49,52.53,52.29,52.46,470300.0,39.674,39.7042,39.5228,39.6513,470300.0
2009-06-11 15:00:00,52.45,52.51,52.31,52.31,133500.0,39.6438,39.6891,39.538,39.538,133500.0
2009-06-11 15:30:00,52.31,52.31,51.97,52.01,1081300.0,39.538,39.538,39.281,39.3112,1081300.0
2009-06-12 09:30:00,51.73,51.79,51.57,51.59,395100.0,39.0996,39.1449,38.9786,38.9937,395100.0
2009-06-12 10:00:00,51.6,51.79,51.47,51.66,215200.0,39.0013,39.1449,38.903,39.0467,215200.0
2009-06-12 10:30:00,51.63,51.9,51.62,51.81,131700.0,39.024,39.2281,39.0164,39.16,131700.0
2009-06-12 11:00:00,51.81,51.83,51.69,51.73,70500.0,39.16,39.1751,39.0693,39.0996,70500.0
2009-06-12 11:30:00,51.72,51.78,51.63,51.66,44300.0,39.092,39.1374,39.024,39.0467,44300.0
2009-06-12 12:00:00,51.67,51.76,51.66,51.72,54400.0,39.0542,39.1222,39.0467,39.092,54400.0
2009-06-12 12:30:00,51.72,51.78,51.63,51.76,243000.0,39.092,39.1374,39.024,39.1222,243000.0
2009-06-12 13:00:00,51.77,51.81,51.68,51.74,106400.0,39.1298,39.16,39.0618,39.1071,106400.0
2009-06-12 13:30:00,51.74,51.87,51.72,51.83,161700.0,39.1071,39.2054,39.092,39.1751,161700.0
2009-06-12 14:00:00,51.83,51.85,51.74,51.77,156300.0,39.1751,39.1903,39.1071,39.1298,156300.0
2009-06-12 14:30:00,51.77,52.08,51.77,51.98,182600.0,39.1298,39.3641,39.1298,39.2885,182600.0
2009-06-12 15:00:00,51.99,52.06,51.98,52.03,69300.0,39.2961,39.349,39.2885,39.3263,69300.0
2009-06-12 15:30:00,52.03,52.14,51.81,52.08,662700.0,39.3263,39.4095,39.16,39.3641,662700.0
2009-06-15 09:30:00,51.45,51.48,51.01,51.22,562200.0,38.8879,38.9106,38.5554,38.7141,562200.0
2009-06-15 10:00:00,51.2,51.23,51.07,51.12,233800.0,38.699,38.7216,38.6007,38.6385,233800.0
2009-06-15 10:30:00,51.11,51.11,50.75,50.86,455400.0,38.6309,38.6309,38.3588,38.442,455400.0
2009-06-15 11:00:00,50.86,50.88,50.66,50.74,204000.0,38.442,38.4571,38.2908,38.3513,204000.0
2009-06-15 11:30:00,50.73,50.86,50.73,50.77,104900.0,38.3437,38.442,38.3437,38.374,104900.0
2009-06-15 12:00:00,50.81,50.81,50.67,50.69,97200.0,38.4042,38.4042,38.2984,38.3135,97200.0
2009-06-15 12:30:00,50.69,50.83,50.69,50.81,104900.0,38.3135,38.4193,38.3135,38.4042,104900.0
2009-06-15 13:00:00,50.8,50.81,50.66,50.68,87800.0,38.3966,38.4042,38.2908,38.3059,87800.0
2009-06-15 13:30:00,50.66,50.73,50.59,50.68,83200.0,38.2908,38.3437,38.2379,38.3059,83200.0
2009-06-15 14:00:00,50.68,50.8,50.66,50.77,81500.0,38.3059,38.3966,38.2908,38.374,81500.0
2009-06-15 14:30:00,50.76,50.76,50.6,50.7,142800.0,38.3664,38.3664,38.2455,38.3211,142800.0
2009-06-15 15:00:00,50.7,50.83,50.61,50.77,281500.0,38.3211,38.4193,38.253,38.374,281500.0
2009-06-15 15:30:00,50.78,50.92,50.75,50.84,361900.0,38.3815,38.4873,38.3588,38.4269,361900.0
2009-06-16 09:30:00,51.02,51.09,50.89,50.96,267900.0,38.5629,38.6158,38.4647,38.5176,267900.0
2009-06-16 10:00:00,50.97,51.1,50.85,50.93,224700.0,38.5251,38.6234,38.4344,38.4949,224700.0
2009-06-16 10:30:00,50.92,51.02,50.89,50.97,107900.0,38.4873,38.5629,38.4647,38.5251,107900.0
2009-06-16 11:00:00,51.01,51.08,50.91,50.96,96000.0,38.5554,38.6083,38.4798,38.5176,96000.0
2009-06-16 11:30:00,50.96,50.96,50.73,50.74,136000.0,38.5176,38.5176,38.3437,38.3513,136000.0
2009-06-16 12:00:00,50.72,50.78,50.69,50.74,102900.0,38.3362,38.3815,38.3135,38.3513,102900.0
2009-06-16 12:30:00,50.73,50.73,50.34,50.41,347100.0,38.3437,38.3437,38.0489,38.1019,347100.0
2009-06-16 13:00:00,50.39,50.39,50.21,50.32,199800.0,38.0867,38.0867,37.9507,38.0338,199800.0
2009-06-16 13:30:00,50.32,50.39,50.28,50.32,110900.0,38.0338,38.0867,38.0036,38.0338,110900.0
2009-06-16 14:00:00,50.31,50.31,50.15,50.19,232300.0,38.0263,38.0263,37.9053,37.9356,232300.0
2009-06-16 14:30:00,50.18,50.36,50.1,50.34,281800.0,37.928,38.0641,37.8675,38.0489,281800.0
2009-06-16 15:00:00,50.35,50.43,50.24,50.34,388300.0,38.0565,38.117,37.9734,38.0489,388300.0
2009-06-16 15:30:00,50.34,50.5,50.14,50.15,513300.0,38.0489,38.1699,37.8978,37.9053,513300.0
2009-06-17 09:30:00,50.15,50.23,49.86,49.89,393800.0,37.9053,37.9658,37.6861,37.7088,393800.0
2009-06-17 10:00:00,49.89,50.12,49.84,49.93,226200.0,37.7088,37.8827,37.671,37.7391,226200.0
2009-06-17 10:30:00,49.92,49.92,49.68,49.84,212400.0,37.7315,37.7315,37.5501,37.671,212400.0
2009-06-17 11:00:00,49.83,50.09,49.83,50.04,252900.0,37.6635,37.86,37.6635,37.8222,252900.0
2009-06-17 11:30:00,50.04,50.09,49.93,50.08,219500.0,37.8222,37.86,37.7391,37.8524,219500.0
2009-06-17 12:00:00,50.1,50.35,50.1,50.27,128700.0,37.8675,38.0565,37.8675,37.996,128700.0
2009-06-17 12:30:00,50.27,50.28,50.12,50.18,173200.0,37.996,38.0036,37.8827,37.928,173200.0
2009-06-17 13:00:00,50.17,50.28,50.12,50.28,78000.0,37.9205,38.0036,37.8827,38.0036,78000.0
2009-06-17 13:30:00,50.3,50.5,50.27,50.39,130900.0,38.0187,38.1699,37.996,38.0867,130900.0
2009-06-17 14:00:00,50.39,50.5,50.35,50.49,129600.0,38.0867,38.1699,38.0565,38.1623,129600.0
2009-06-17 14:30:00,50.5,50.5,50.21,50.28,117100.0,38.1699,38.1699,37.9507,38.0036,117100.0
2009-06-17 15:00:00,50.28,50.36,50.11,50.12,249900.0,38.0036,38.0641,37.8751,37.8827,249900.0
2009-06-17 15:30:00,50.1,50.25,50.01,50.12,688300.0,37.8675,37.9809,37.7995,37.8827,688300.0
2009-06-18 09:30:00,50.19,50.46,49.89,50.42,494200.0,37.9356,38.1396,37.7088,38.1094,494200.0
2009-06-18 10:00:00,50.42,50.59,50.41,50.47,201700.0,38.1094,38.2379,38.1019,38.1472,201700.0
2009-06-18 10:30:00,50.46,50.52,50.3,50.34,168000.0,38.1396,38.185,38.0187,38.0489,168000.0
2009-06-18 11:00:00,50.34,50.5,50.34,50.42,137800.0,38.0489,38.1699,38.0489,38.1094,137800.0
2009-06-18 11:30:00,50.43,50.47,50.31,50.46,62300.0,38.117,38.1472,38.0263,38.1396,62300.0
2009-06-18 12:00:00,50.45,50.47,50.39,50.45,99300.0,38.1321,38.1472,38.0867,38.1321,99300.0
2009-06-18 12:30:00,50.47,50.57,50.44,50.56,72400.0,38.1472,38.2228,38.1245,38.2152,72400.0
2009-06-18 13:00:00,50.56,50.67,50.53,50.63,209000.0,38.2152,38.2984,38.1926,38.2681,209000.0
2009-06-18 13:30:00,50.63,50.63,50.5,50.51,128400.0,38.2681,38.2681,38.1699,38.1774,128400.0
2009-06-18 14:00:00,50.51,50.53,50.38,50.47,223100.0,38.1774,38.1926,38.0792,38.1472,223100.0
2009-06-18 14:30:00,50.47,50.56,50.41,50.55,280400.0,38.1472,38.2152,38.1019,38.2077,280400.0
2009-06-18 15:00:00,50.56,50.65,50.5,50.51,226600.0,38.2152,38.2833,38.1699,38.1774,226600.0
2009-06-18 15:30:00,50.52,50.58,50.31,50.44,516300.0,38.185,38.2303,38.0263,38.1245,516300.0
2009-06-19 09:30:00,50.91,50.99,50.83,50.91,291400.0,38.4798,38.5402,38.4193,38.4798,291400.0
2009-06-19 10:00:00,50.91,50.95,50.73,50.79,175000.0,38.4798,38.51,38.3437,38.3891,175000.0
2009-06-19 10:30:00,50.8,50.97,50.79,50.94,111200.0,38.3966,38.5251,38.3891,38.5025,111200.0
2009-06-19 11:00:00,50.94,50.97,50.82,50.84,87900.0,38.5025,38.5251,38.4118,38.4269,87900.0
2009-06-19 11:30:00,50.83,50.87,50.75,50.81,38700.0,38.4193,38.4495,38.3588,38.4042,38700.0
2009-06-19 12:00:00,50.8,50.81,50.56,50.58,120100.0,38.3966,38.4042,38.2152,38.2303,120100.0
2009-06-19 12:30:00,50.59,50.61,50.51,50.52,152100.0,38.2379,38.253,38.1774,38.185,152100.0
2009-06-19 13:00:00,50.52,50.6,50.51,50.56,372200.0,38.185,38.2455,38.1774,38.2152,372200.0
2009-06-19 13:30:00,50.56,50.67,50.54,50.56,209800.0,38.2152,38.2984,38.2001,38.2152,209800.0
2009-06-19 14:00:00,50.56,50.58,50.34,50.4,103700.0,38.2152,38.2303,38.0489,38.0943,103700.0
2009-06-19 14:30:00,50.39,50.53,50.39,50.5,171300.0,38.0867,38.1926,38.0867,38.1699,171300.0
2009-06-19 15:00:00,50.51,50.75,50.46,50.75,247800.0,38.1774,38.3588,38.1396,38.3588,247800.0
2009-06-19 15:30:00,50.76,50.78,50.56,50.59,430500.0,38.3664,38.3815,38.2152,38.2379,430500.0
2009-06-22 09:30:00,50.09,50.12,49.69,49.72,349700.0,37.86,37.8827,37.5577,37.5803,349700.0
2009-06-22 10:00:00,49.7,49.81,49.63,49.7,254900.0,37.5652,37.6484,37.5123,37.5652,254900.0
2009-06-22 10:30:00,49.68,49.68,49.51,49.56,143600.0,37.5501,37.5501,37.4216,37.4594,143600.0
2009-06-22 11:00:00,49.55,49.62,49.45,49.55,178100.0,37.4518,37.5047,37.3763,37.4518,178100.0
2009-06-22 11:30:00,49.54,49.56,49.31,49.34,123700.0,37.4443,37.4594,37.2704,37.2931,123700.0
2009-06-22 12:00:00,49.34,49.42,49.29,49.37,293700.0,37.2931,37.3536,37.2553,37.3158,293700.0
2009-06-22 12:30:00,49.37,49.43,49.31,49.39,187900.0,37.3158,37.3611,37.2704,37.3309,187900.0
2009-06-22 13:00:00,49.38,49.38,49.15,49.22,215300.0,37.3233,37.3233,37.1495,37.2024,215300.0
2009-06-22 13:30:00,49.22,49.36,49.22,49.34,120300.0,37.2024,37.3082,37.2024,37.2931,120300.0
2009-06-22 14:00:00,49.34,49.38,49.26,49.3,237700.0,37.2931,37.3233,37.2326,37.2629,237700.0
2009-06-22 14:30:00,49.3,49.41,49.25,49.37,217300.0,37.2629,37.346,37.2251,37.3158,217300.0
2009-06-22 15:00:00,49.37,49.46,49.32,49.36,208800.0,37.3158,37.3838,37.278,37.3082,208800.0
2009-06-22 15:30:00,49.36,49.46,49.06,49.07,628000.0,37.3082,37.3838,37.0815,37.089,628000.0
2009-06-23 09:30:00,49.18,49.35,49.11,49.33,876900.0,37.1722,37.3007,37.1193,37.2856,876900.0
2009-06-23 10:00:00,49.32,49.41,48.97,48.98,784200.0,37.278,37.346,37.0134,37.021,784200.0
2009-06-23 10:30:00,48.99,49.1,48.88,49.0,373100.0,37.0286,37.1117,36.9454,37.0361,373100.0
2009-06-23 11:00:00,49.0,49.03,48.83,48.99,187000.0,37.0361,37.0588,36.9076,37.0286,187000.0
2009-06-23 11:30:00,48.99,49.16,48.98,49.14,159400.0,37.0286,37.1571,37.021,37.1419,159400.0
2009-06-23 12:00:00,49.14,49.15,49.01,49.06,304200.0,37.1419,37.1495,37.0437,37.0815,304200.0
2009-06-23 12:30:00,49.06,49.23,49.05,49.14,397100.0,37.0815,37.21,37.0739,37.1419,397100.0
2009-06-23 13:00:00,49.14,49.31,49.12,49.16,408300.0,37.1419,37.2704,37.1268,37.1571,408300.0
2009-06-23 13:30:00,49.16,49.22,49.04,49.05,119200.0,37.1571,37.2024,37.0664,37.0739,119200.0
2009-06-23 14:00:00,49.03,49.3,49.02,49.21,209500.0,37.0588,37.2629,37.0512,37.1948,209500.0
2009-06-23 14:30:00,49.2,49.25,49.07,49.18,309400.0,37.1873,37.2251,37.089,37.1722,309400.0
2009-06-23 15:00:00,49.17,49.26,49.05,49.25,315900.0,37.1646,37.2326,37.0739,37.2251,315900.0
2009-06-23 15:30:00,49.24,49.34,49.12,49.15,343900.0,37.2175,37.2931,37.1268,37.1495,343900.0
2009-06-24 09:30:00,49.53,49.72,49.48,49.7,321400.0,37.4367,37.5803,37.3989,37.5652,321400.0
2009-06-24 10:00:00,49.7,49.99,49.6,49.93,443100.0,37.5652,37.7844,37.4896,37.7391,443100.0
2009-06-24 10:30:00,49.93,50.06,49.87,49.99,234200.0,37.7391,37.8373,37.6937,37.7844,234200.0
2009-06-24 11:00:00,50.0,50.07,49.94,50.01,125900.0,37.792,37.8449,37.7466,37.7995,125900.0
2009-06-24 11:30:00,50.01,50.03,49.9,49.93,111500.0,37.7995,37.8146,37.7164,37.7391,111500.0
2009-06-24 12:00:00,49.94,49.97,49.85,49.88,79600.0,37.7466,37.7693,37.6786,37.7013,79600.0
2009-06-24 12:30:00,49.87,49.88,49.8,49.86,78100.0,37.6937,37.7013,37.6408,37.6861,78100.0
2009-06-24 13:00:00,49.85,49.95,49.85,49.93,138500.0,37.6786,37.7542,37.6786,37.7391,138500.0
2009-06-24 13:30:00,49.94,49.94,49.83,49.85,167000.0,37.7466,37.7466,37.6635,37.6786,167000.0
2009-06-24 14:00:00,49.85,49.97,49.6,49.67,491500.0,37.6786,37.7693,37.4896,37.5425,491500.0
2009-06-24 14:30:00,49.67,49.7,49.4,49.57,587300.0,37.5425,37.5652,37.3385,37.467,587300.0
2009-06-24 15:00:00,49.58,49.64,49.27,49.46,547600.0,37.4745,37.5199,37.2402,37.3838,547600.0
2009-06-24 15:30:00,49.48,49.59,49.31,49.53,837400.0,37.3989,37.4821,37.2704,37.4367,837400.0
2009-06-25 09:30:00,49.3,49.78,49.25,49.74,456800.0,37.2629,37.6257,37.2251,37.5954,456800.0
2009-06-25 10:00:00,49.75,50.04,49.75,49.98,367200.0,37.603,37.8222,37.603,37.7768,367200.0
2009-06-25 10:30:00,49.98,49.99,49.81,49.85,140200.0,37.7768,37.7844,37.6484,37.6786,140200.0
2009-06-25 11:00:00,49.85,50.08,49.82,50.07,107500.0,37.6786,37.8524,37.6559,37.8449,107500.0
2009-06-25 11:30:00,50.11,50.45,50.11,50.43,265900.0,37.8751,38.1321,37.8751,38.117,265900.0
2009-06-25 12:00:00,50.44,50.5,50.39,50.49,214300.0,38.1245,38.1699,38.0867,38.1623,214300.0
2009-06-25 12:30:00,50.49,50.53,50.37,50.38,117200.0,38.1623,38.1926,38.0716,38.0792,117200.0
2009-06-25 13:00:00,50.37,50.67,50.35,50.6,259300.0,38.0716,38.2984,38.0565,38.2455,259300.0
2009-06-25 13:30:00,50.6,50.63,50.49,50.54,137600.0,38.2455,38.2681,38.1623,38.2001,137600.0
2009-06-25 14:00:00,50.55,50.57,50.29,50.42,305800.0,38.2077,38.2228,38.0112,38.1094,305800.0
2009-06-25 14:30:00,50.42,50.48,50.31,50.41,241800.0,38.1094,38.1548,38.0263,38.1019,241800.0
2009-06-25 15:00:00,50.41,50.57,50.37,50.52,422700.0,38.1019,38.2228,38.0716,38.185,422700.0
2009-06-25 15:30:00,50.52,50.61,50.26,50.58,766600.0,38.185,38.253,37.9885,38.2303,766600.0
2009-06-26 09:30:00,50.43,50.62,50.32,50.36,410200.0,38.117,38.2606,38.0338,38.0641,410200.0
2009-06-26 10:00:00,50.34,50.54,50.28,50.46,277400.0,38.0489,38.2001,38.0036,38.1396,277400.0
2009-06-26 10:30:00,50.46,50.5,50.28,50.35,143400.0,38.1396,38.1699,38.0036,38.0565,143400.0
2009-06-26 11:00:00,50.34,50.37,50.22,50.32,111500.0,38.0489,38.0716,37.9582,38.0338,111500.0
2009-06-26 11:30:00,50.32,50.41,50.26,50.39,90300.0,38.0338,38.1019,37.9885,38.0867,90300.0
2009-06-26 12:00:00,50.39,50.48,50.36,50.39,66600.0,38.0867,38.1548,38.0641,38.0867,66600.0
2009-06-26 12:30:00,50.38,50.54,50.34,50.49,114500.0,38.0792,38.2001,38.0489,38.1623,114500.0
2009-06-26 13:00:00,50.48,50.5,50.4,50.46,175600.0,38.1548,38.1699,38.0943,38.1396,175600.0
2009-06-26 13:30:00,50.45,50.5,50.38,50.43,102300.0,38.1321,38.1699,38.0792,38.117,102300.0
2009-06-26 14:00:00,50.42,50.45,50.36,50.42,121600.0,38.1094,38.1321,38.0641,38.1094,121600.0
2009-06-26 14:30:00,50.41,50.58,50.39,50.57,207300.0,38.1019,38.2303,38.0867,38.2228,207300.0
2009-06-26 15:00:00,50.57,50.63,50.5,50.55,150200.0,38.2228,38.2681,38.1699,38.2077,150200.0
2009-06-26 15:30:00,50.56,50.77,50.48,50.49,725900.0,38.2152,38.374,38.1548,38.1623,725900.0
2009-06-29 09:30:00,50.69,50.74,50.4,50.47,461900.0,38.3135,38.3513,38.0943,38.1472,461900.0
2009-06-29 10:00:00,50.47,50.89,50.42,50.89,247300.0,38.1472,38.4647,38.1094,38.4647,247300.0
2009-06-29 10:30:00,50.89,51.03,50.87,50.95,214800.0,38.4647,38.5705,38.4495,38.51,214800.0
2009-06-29 11:00:00,50.96,51.02,50.93,50.98,84800.0,38.5176,38.5629,38.4949,38.5327,84800.0
2009-06-29 11:30:00,50.98,51.03,50.93,51.01,69700.0,38.5327,38.5705,38.4949,38.5554,69700.0
2009-06-29 12:00:00,51.03,51.04,50.97,51.02,56300.0,38.5705,38.578,38.5251,38.5629,56300.0
2009-06-29 12:30:00,51.02,51.07,50.95,50.95,99900.0,38.5629,38.6007,38.51,38.51,99900.0
2009-06-29 13:00:00,50.94,51.03,50.94,50.98,83200.0,38.5025,38.5705,38.5025,38.5327,83200.0
2009-06-29 13:30:00,50.98,51.02,50.93,50.98,69900.0,38.5327,38.5629,38.4949,38.5327,69900.0
2009-06-29 14:00:00,50.98,50.98,50.87,50.91,159200.0,38.5327,38.5327,38.4495,38.4798,159200.0
2009-06-29 14:30:00,50.91,50.98,50.89,50.98,138900.0,38.4798,38.5327,38.4647,38.5327,138900.0
2009-06-29 15:00:00,50.97,51.06,50.95,51.04,159600.0,38.5251,38.5932,38.51,38.578,159600.0
2009-06-29 15:30:00,51.03,51.03,50.86,50.97,595600.0,38.5705,38.5705,38.442,38.5251,595600.0
2009-06-30 09:30:00,51.0,51.2,50.97,51.12,187700.0,38.5478,38.699,38.5251,38.6385,187700.0
2009-06-30 10:00:00,51.12,51.13,50.52,50.57,577200.0,38.6385,38.6461,38.185,38.2228,577200.0
2009-06-30 10:30:00,50.56,50.56,50.38,50.49,403800.0,38.2152,38.2152,38.0792,38.1623,403800.0
2009-06-30 11:00:00,50.49,50.53,50.38,50.42,163900.0,38.1623,38.1926,38.0792,38.1094,163900.0
2009-06-30 11:30:00,50.42,50.42,50.25,50.37,189600.0,38.1094,38.1094,37.9809,38.0716,189600.0
2009-06-30 12:00:00,50.37,50.43,50.31,50.42,163600.0,38.0716,38.117,38.0263,38.1094,163600.0
2009-06-30 12:30:00,50.42,50.49,50.4,50.45,151300.0,38.1094,38.1623,38.0943,38.1321,151300.0
2009-06-30 13:00:00,50.45,50.45,50.35,50.38,154900.0,38.1321,38.1321,38.0565,38.0792,154900.0
2009-06-30 13:30:00,50.38,50.45,50.32,50.34,85200.0,38.0792,38.1321,38.0338,38.0489,85200.0
2009-06-30 14:00:00,50.34,50.48,50.31,50.44,145400.0,38.0489,38.1548,38.0263,38.1245,145400.0
2009-06-30 14:30:00,50.45,50.55,50.4,50.5,378000.0,38.1321,38.2077,38.0943,38.1699,378000.0
2009-06-30 15:00:00,50.51,50.58,50.43,50.53,306600.0,38.1774,38.2303,38.117,38.1926,306600.0
2009-06-30 15:30:00,50.55,50.69,50.51,50.66,500600.0,38.2077,38.3135,38.1774,38.2908,500600.0
2009-07-01 09:30:00,50.85,51.14,50.84,51.12,188000.0,38.4344,38.6536,38.4269,38.6385,188000.0
2009-07-01 10:00:00,51.12,51.35,50.9,51.33,436600.0,38.6385,38.8123,38.4722,38.7972,436600.0
2009-07-01 10:30:00,51.33,51.34,51.24,51.25,81900.0,38.7972,38.8048,38.7292,38.7368,81900.0
2009-07-01 11:00:00,51.25,51.29,51.13,51.13,77700.0,38.7368,38.767,38.6461,38.6461,77700.0
2009-07-01 11:30:00,51.13,51.2,51.12,51.19,111500.0,38.6461,38.699,38.6385,38.6914,111500.0
2009-07-01 12:00:00,51.2,51.25,51.11,51.21,166700.0,38.699,38.7368,38.6309,38.7065,166700.0
2009-07-01 12:30:00,51.18,51.2,51.09,51.09,24100.0,38.6839,38.699,38.6158,38.6158,24100.0
2009-07-01 13:00:00,51.1,51.18,51.1,51.18,93800.0,38.6234,38.6839,38.6234,38.6839,93800.0
2009-07-01 13:30:00,51.18,51.19,51.09,51.14,293100.0,38.6839,38.6914,38.6158,38.6536,293100.0
2009-07-01 14:00:00,51.14,51.14,50.97,51.04,134900.0,38.6536,38.6536,38.5251,38.578,134900.0
2009-07-01 14:30:00,51.05,51.07,50.97,51.01,73900.0,38.5856,38.6007,38.5251,38.5554,73900.0
2009-07-01 15:00:00,51.01,51.06,50.93,50.95,152800.0,38.5554,38.5932,38.4949,38.51,152800.0
2009-07-01 15:30:00,50.94,51.01,50.81,50.85,408800.0,38.5025,38.5554,38.4042,38.4344,408800.0
2009-07-02 09:30:00,49.91,49.91,49.47,49.54,477300.0,37.9467,37.9467,37.6122,37.6654,477300.0
2009-07-02 10:00:00,49.55,49.6,49.38,49.45,293600.0,37.673,37.711,37.5437,37.5969,293600.0
2009-07-02 10:30:00,49.44,49.57,49.39,49.52,154600.0,37.5893,37.6882,37.5513,37.6502,154600.0
2009-07-02 11:00:00,49.51,49.57,49.46,49.48,90000.0,37.6426,37.6882,37.6045,37.6198,90000.0
2009-07-02 11:30:00,49.47,49.48,49.36,49.43,87700.0,37.6122,37.6198,37.5285,37.5817,87700.0
2009-07-02 12:00:00,49.43,49.48,49.41,49.43,70100.0,37.5817,37.6198,37.5665,37.5817,70100.0
2009-07-02 12:30:00,49.43,49.44,49.38,49.42,67400.0,37.5817,37.5893,37.5437,37.5741,67400.0
2009-07-02 13:00:00,49.42,49.49,49.42,49.43,133100.0,37.5741,37.6274,37.5741,37.5817,133100.0
2009-07-02 13:30:00,49.43,49.46,49.37,49.42,163500.0,37.5817,37.6045,37.5361,37.5741,163500.0
2009-07-02 14:00:00,49.41,49.46,49.38,49.4,141200.0,37.5665,37.6045,37.5437,37.5589,141200.0
2009-07-02 14:30:00,49.4,49.46,49.38,49.42,92200.0,37.5589,37.6045,37.5437,37.5741,92200.0
2009-07-02 15:00:00,49.43,49.45,49.22,49.23,184000.0,37.5817,37.5969,37.4221,37.4297,184000.0
2009-07-02 15:30:00,49.24,49.37,49.18,49.2,421800.0,37.4373,37.5361,37.3917,37.4069,421800.0
2009-07-06 09:30:00,48.71,49.01,48.65,48.94,335600.0,37.0343,37.2624,36.9887,37.2092,335600.0
2009-07-06 10:00:00,48.95,49.07,48.58,48.62,203100.0,37.2168,37.308,36.9355,36.9659,203100.0
2009-07-06 10:30:00,48.62,48.65,48.5,48.65,171800.0,36.9659,36.9887,36.8747,36.9887,171800.0
2009-07-06 11:00:00,48.64,48.78,48.63,48.74,148400.0,36.9811,37.0875,36.9735,37.0571,148400.0
2009-07-06 11:30:00,48.73,48.83,48.67,48.7,168500.0,37.0495,37.1256,37.0039,37.0267,168500.0
2009-07-06 12:00:00,48.71,48.82,48.71,48.73,129600.0,37.0343,37.118,37.0343,37.0495,129600.0
2009-07-06 12:30:00,48.73,48.79,48.66,48.76,127800.0,37.0495,37.0951,36.9963,37.0723,127800.0
2009-07-06 13:00:00,48.77,49.0,48.76,48.94,166000.0,37.0799,37.2548,37.0723,37.2092,166000.0
2009-07-06 13:30:00,48.94,48.94,48.84,48.89,86600.0,37.2092,37.2092,37.1332,37.1712,86600.0
2009-07-06 14:00:00,48.89,48.98,48.83,48.89,111000.0,37.1712,37.2396,37.1256,37.1712,111000.0
2009-07-06 14:30:00,48.88,48.96,48.86,48.91,76600.0,37.1636,37.2244,37.1484,37.1864,76600.0
2009-07-06 15:00:00,48.93,49.04,48.89,48.95,132900.0,37.2016,37.2852,37.1712,37.2168,132900.0
2009-07-06 15:30:00,48.94,49.22,48.8,49.19,1777500.0,37.2092,37.4221,37.1027,37.3993,1777500.0
2009-07-07 09:30:00,49.07,49.12,48.9,48.98,304200.0,37.308,37.346,37.1788,37.2396,304200.0
2009-07-07 10:00:00,48.98,48.98,48.75,48.85,191400.0,37.2396,37.2396,37.0647,37.1408,191400.0
2009-07-07 10:30:00,48.84,48.84,48.7,48.76,139200.0,37.1332,37.1332,37.0267,37.0723,139200.0
2009-07-07 11:00:00,48.75,48.85,48.7,48.7,68100.0,37.0647,37.1408,37.0267,37.0267,68100.0
2009-07-07 11:30:00,48.68,48.73,48.57,48.67,149700.0,37.0115,37.0495,36.9279,37.0039,149700.0
2009-07-07 12:00:00,48.66,48.67,48.54,48.55,93300.0,36.9963,37.0039,36.9051,36.9127,93300.0
2009-07-07 12:30:00,48.58,48.62,48.5,48.59,82500.0,36.9355,36.9659,36.8747,36.9431,82500.0
2009-07-07 13:00:00,48.6,48.77,48.57,48.72,91100.0,36.9507,37.0799,36.9279,37.0419,91100.0
2009-07-07 13:30:00,48.73,48.82,48.64,48.69,142600.0,37.0495,37.118,36.9811,37.0191,142600.0
2009-07-07 14:00:00,48.69,48.7,48.58,48.67,167000.0,37.0191,37.0267,36.9355,37.0039,167000.0
2009-07-07 14:30:00,48.65,48.7,48.43,48.46,173800.0,36.9887,37.0267,36.8214,36.8442,173800.0
2009-07-07 15:00:00,48.46,48.47,48.28,48.43,266800.0,36.8442,36.8518,36.7074,36.8214,266800.0
2009-07-07 15:30:00,48.43,48.44,48.13,48.21,401900.0,36.8214,36.829,36.5933,36.6542,401900.0
2009-07-08 09:30:00,48.41,48.5,48.29,48.3,349200.0,36.8062,36.8747,36.715,36.7226,349200.0
2009-07-08 10:00:00,48.32,48.54,48.3,48.43,154000.0,36.7378,36.9051,36.7226,36.8214,154000.0
2009-07-08 10:30:00,48.42,48.42,48.19,48.19,165500.0,36.8138,36.8138,36.639,36.639,165500.0
2009-07-08 11:00:00,48.19,48.19,47.83,47.86,232100.0,36.639,36.639,36.3653,36.3881,232100.0
2009-07-08 11:30:00,47.88,47.98,47.77,47.86,166400.0,36.4033,36.4793,36.3196,36.3881,166400.0
2009-07-08 12:00:00,47.85,47.86,47.59,47.6,218100.0,36.3805,36.3881,36.1828,36.1904,218100.0
2009-07-08 12:30:00,47.62,47.76,47.59,47.68,97600.0,36.2056,36.312,36.1828,36.2512,97600.0
2009-07-08 13:00:00,47.69,48.01,47.69,47.98,275600.0,36.2588,36.5021,36.2588,36.4793,275600.0
2009-07-08 13:30:00,47.99,48.01,47.85,47.87,132300.0,36.4869,36.5021,36.3805,36.3957,132300.0
2009-07-08 14:00:00,47.87,47.89,47.6,47.65,282200.0,36.3957,36.4109,36.1904,36.2284,282200.0
2009-07-08 14:30:00,47.65,47.86,47.55,47.83,380600.0,36.2284,36.3881,36.1524,36.3653,380600.0
2009-07-08 15:00:00,47.83,47.96,47.74,47.79,232100.0,36.3653,36.4641,36.2968,36.3348,232100.0
2009-07-08 15:30:00,47.8,48.27,47.79,48.13,567900.0,36.3424,36.6998,36.3348,36.5933,567900.0
2009-07-09 09:30:00,48.46,48.5,48.12,48.24,214900.0,36.8442,36.8747,36.5857,36.677,214900.0
2009-07-09 10:00:00,48.26,48.42,48.12,48.2,298600.0,36.6922,36.8138,36.5857,36.6466,298600.0
2009-07-09 10:30:00,48.22,48.36,48.13,48.3,156800.0,36.6618,36.7682,36.5933,36.7226,156800.0
2009-07-09 11:00:00,48.3,48.3,48.08,48.22,115900.0,36.7226,36.7226,36.5553,36.6618,115900.0
2009-07-09 11:30:00,48.21,48.45,48.15,48.32,86500.0,36.6542,36.8366,36.6086,36.7378,86500.0
2009-07-09 12:00:00,48.27,48.48,48.26,48.44,42200.0,36.6998,36.8595,36.6922,36.829,42200.0
2009-07-09 12:30:00,48.44,48.48,48.34,48.45,66400.0,36.829,36.8595,36.753,36.8366,66400.0
2009-07-09 13:00:00,48.44,48.54,48.29,48.46,154500.0,36.829,36.9051,36.715,36.8442,154500.0
2009-07-09 13:30:00,48.46,48.51,48.36,48.45,125900.0,36.8442,36.8823,36.7682,36.8366,125900.0
2009-07-09 14:00:00,48.45,48.61,48.41,48.56,178300.0,36.8366,36.9583,36.8062,36.9203,178300.0
2009-07-09 14:30:00,48.55,48.61,48.41,48.43,122600.0,36.9127,36.9583,36.8062,36.8214,122600.0
2009-07-09 15:00:00,48.42,48.45,48.3,48.34,212200.0,36.8138,36.8366,36.7226,36.753,212200.0
2009-07-09 15:30:00,48.34,48.42,48.21,48.26,195800.0,36.753,36.8138,36.6542,36.6922,195800.0
2009-07-10 09:30:00,47.95,48.4,47.93,48.16,321100.0,36.4565,36.7986,36.4413,36.6162,321100.0
2009-07-10 10:00:00,48.14,48.32,47.99,48.26,431800.0,36.6009,36.7378,36.4869,36.6922,431800.0
2009-07-10 10:30:00,48.28,48.28,48.08,48.14,256400.0,36.7074,36.7074,36.5553,36.6009,256400.0
2009-07-10 11:00:00,48.14,48.15,47.79,47.83,174200.0,36.6009,36.6086,36.3348,36.3653,174200.0
2009-07-10 11:30:00,47.85,47.93,47.78,47.87,136300.0,36.3805,36.4413,36.3272,36.3957,136300.0
2009-07-10 12:00:00,47.87,48.03,47.86,47.98,94400.0,36.3957,36.5173,36.3881,36.4793,94400.0
2009-07-10 12:30:00,47.98,48.14,47.94,48.05,126200.0,36.4793,36.6009,36.4489,36.5325,126200.0
2009-07-10 13:00:00,48.06,48.15,48.04,48.04,91200.0,36.5401,36.6086,36.5249,36.5249,91200.0
2009-07-10 13:30:00,48.04,48.21,48.04,48.16,63600.0,36.5249,36.6542,36.5249,36.6162,63600.0
2009-07-10 14:00:00,48.16,48.16,47.97,48.01,116100.0,36.6162,36.6162,36.4717,36.5021,116100.0
2009-07-10 14:30:00,48.04,48.11,48.0,48.0,161300.0,36.5249,36.5781,36.4945,36.4945,161300.0
2009-07-10 15:00:00,48.0,48.14,47.97,48.03,186500.0,36.4945,36.6009,36.4717,36.5173,186500.0
2009-07-10 15:30:00,48.02,48.25,47.99,48.13,357300.0,36.5097,36.6846,36.4869,36.5933,357300.0
2009-07-13 09:30:00,48.29,48.43,48.08,48.1,236100.0,36.715,36.8214,36.5553,36.5705,236100.0
2009-07-13 10:00:00,48.1,48.18,47.87,48.18,214100.0,36.5705,36.6314,36.3957,36.6314,214100.0
2009-07-13 10:30:00,48.21,48.53,48.21,48.52,171700.0,36.6542,36.8975,36.6542,36.8899,171700.0
2009-07-13 11:00:00,48.54,48.57,48.44,48.55,102800.0,36.9051,36.9279,36.829,36.9127,102800.0
2009-07-13 11:30:00,48.55,48.95,48.55,48.88,305000.0,36.9127,37.2168,36.9127,37.1636,305000.0
2009-07-13 12:00:00,48.89,48.94,48.81,48.88,59600.0,37.1712,37.2092,37.1104,37.1636,59600.0
2009-07-13 12:30:00,48.88,48.92,48.8,48.84,147300.0,37.1636,37.194,37.1027,37.1332,147300.0
2009-07-13 13:00:00,48.84,49.05,48.84,49.02,77600.0,37.1332,37.2928,37.1332,37.27,77600.0
2009-07-13 13:30:00,49.03,49.03,48.94,48.97,118400.0,37.2776,37.2776,37.2092,37.232,118400.0
2009-07-13 14:00:00,48.98,49.11,48.94,49.05,135700.0,37.2396,37.3384,37.2092,37.2928,135700.0
2009-07-13 14:30:00,49.07,49.09,48.98,49.03,163100.0,37.308,37.3232,37.2396,37.2776,163100.0
2009-07-13 15:00:00,49.02,49.13,49.01,49.03,139000.0,37.27,37.3536,37.2624,37.2776,139000.0
2009-07-13 15:30:00,49.02,49.28,49.01,49.25,189600.0,37.27,37.4677,37.2624,37.4449,189600.0
2009-07-14 09:30:00,49.41,49.51,49.16,49.19,279100.0,37.5665,37.6426,37.3765,37.3993,279100.0
2009-07-14 10:00:00,49.2,49.41,49.18,49.27,139900.0,37.4069,37.5665,37.3917,37.4601,139900.0
2009-07-14 10:30:00,49.29,49.29,49.06,49.19,152000.0,37.4753,37.4753,37.3004,37.3993,152000.0
2009-07-14 11:00:00,49.2,49.46,49.18,49.43,130200.0,37.4069,37.6045,37.3917,37.5817,130200.0
2009-07-14 11:30:00,49.44,49.56,49.38,49.54,148200.0,37.5893,37.6806,37.5437,37.6654,148200.0
2009-07-14 12:00:00,49.5,49.54,49.31,49.35,1013300.0,37.635,37.6654,37.4905,37.5209,1013300.0
2009-07-14 12:30:00,49.36,49.47,49.34,49.41,90900.0,37.5285,37.6122,37.5133,37.5665,90900.0
2009-07-14 13:00:00,49.42,49.49,49.37,49.42,74400.0,37.5741,37.6274,37.5361,37.5741,74400.0
2009-07-14 13:30:00,49.42,49.48,49.37,49.41,86600.0,37.5741,37.6198,37.5361,37.5665,86600.0
2009-07-14 14:00:00,49.38,49.47,49.3,49.38,157400.0,37.5437,37.6122,37.4829,37.5437,157400.0
2009-07-14 14:30:00,49.38,49.56,49.34,49.51,275500.0,37.5437,37.6806,37.5133,37.6426,275500.0
2009-07-14 15:00:00,49.5,49.56,49.47,49.52,210100.0,37.635,37.6806,37.6122,37.6502,210100.0
2009-07-14 15:30:00,49.51,49.61,49.46,49.6,256600.0,37.6426,37.7186,37.6045,37.711,256600.0
2009-07-15 09:30:00,50.23,50.42,50.17,50.39,197800.0,38.19,38.3344,38.1444,38.3116,197800.0
2009-07-15 10:00:00,50.38,50.53,50.37,50.52,186300.0,38.304,38.4181,38.2964,38.4105,186300.0
2009-07-15 10:30:00,50.52,50.55,50.44,50.46,134500.0,38.4105,38.4333,38.3496,38.3648,134500.0
2009-07-15 11:00:00,50.46,50.66,50.46,50.64,170000.0,38.3648,38.5169,38.3648,38.5017,170000.0
2009-07-15 11:30:00,50.64,50.73,50.63,50.65,308000.0,38.5017,38.5701,38.4941,38.5093,308000.0
2009-07-15 12:00:00,50.65,50.71,50.62,50.69,102100.0,38.5093,38.5549,38.4865,38.5397,102100.0
2009-07-15 12:30:00,50.69,50.76,50.67,50.68,58700.0,38.5397,38.5929,38.5245,38.5321,58700.0
2009-07-15 13:00:00,50.69,50.75,50.67,50.75,22700.0,38.5397,38.5853,38.5245,38.5853,22700.0
2009-07-15 13:30:00,50.76,50.85,50.74,50.83,82300.0,38.5929,38.6614,38.5777,38.6462,82300.0
2009-07-15 14:00:00,50.81,50.92,50.75,50.87,114600.0,38.631,38.7146,38.5853,38.6766,114600.0
2009-07-15 14:30:00,50.88,51.06,50.87,51.05,242100.0,38.6842,38.821,38.6766,38.8134,242100.0
2009-07-15 15:00:00,51.05,51.13,50.94,50.94,178200.0,38.8134,38.8743,38.7298,38.7298,178200.0
2009-07-15 15:30:00,50.92,51.11,50.9,51.04,206500.0,38.7146,38.859,38.6994,38.8058,206500.0
2009-07-16 09:30:00,50.85,51.18,50.84,51.08,132500.0,38.6614,38.9123,38.6538,38.8362,132500.0
2009-07-16 10:00:00,51.1,51.1,50.78,50.98,158800.0,38.8514,38.8514,38.6081,38.7602,158800.0
2009-07-16 10:30:00,50.99,51.09,50.99,51.01,55000.0,38.7678,38.8438,38.7678,38.783,55000.0
2009-07-16 11:00:00,50.98,51.07,50.88,50.91,52200.0,38.7602,38.8286,38.6842,38.707,52200.0
2009-07-16 11:30:00,50.9,51.04,50.84,51.03,65800.0,38.6994,38.8058,38.6538,38.7982,65800.0
2009-07-16 12:00:00,51.04,51.07,51.0,51.06,29500.0,38.8058,38.8286,38.7754,38.821,29500.0
2009-07-16 12:30:00,51.06,51.08,50.99,50.99,63200.0,38.821,38.8362,38.7678,38.7678,63200.0
2009-07-16 13:00:00,50.99,51.03,50.93,50.96,86600.0,38.7678,38.7982,38.7222,38.745,86600.0
2009-07-16 13:30:00,50.96,51.19,50.95,51.19,116700.0,38.745,38.9199,38.7374,38.9199,116700.0
2009-07-16 14:00:00,51.21,51.37,51.16,51.35,213900.0,38.9351,39.0567,38.8971,39.0415,213900.0
2009-07-16 14:30:00,51.35,51.54,51.33,51.47,159800.0,39.0415,39.186,39.0263,39.1328,159800.0
2009-07-16 15:00:00,51.47,51.56,51.38,51.55,138500.0,39.1328,39.2012,39.0643,39.1936,138500.0
2009-07-16 15:30:00,51.54,51.72,51.48,51.53,316800.0,39.186,39.3228,39.1404,39.1784,316800.0
2009-07-17 09:30:00,51.49,51.49,51.19,51.34,185300.0,39.148,39.148,38.9199,39.0339,185300.0
2009-07-17 10:00:00,51.34,51.48,51.25,51.45,154700.0,39.0339,39.1404,38.9655,39.1175,154700.0
2009-07-17 10:30:00,51.48,51.52,51.31,51.35,81500.0,39.1404,39.1708,39.0111,39.0415,81500.0
2009-07-17 11:00:00,51.34,51.38,51.26,51.37,55600.0,39.0339,39.0643,38.9731,39.0567,55600.0
2009-07-17 11:30:00,51.37,51.37,51.26,51.3,44800.0,39.0567,39.0567,38.9731,39.0035,44800.0
2009-07-17 12:00:00,51.3,51.47,51.3,51.38,146200.0,39.0035,39.1328,39.0035,39.0643,146200.0
2009-07-17 12:30:00,51.37,51.45,51.35,51.41,112100.0,39.0567,39.1175,39.0415,39.0871,112100.0
2009-07-17 13:00:00,51.4,51.48,51.38,51.48,63000.0,39.0795,39.1404,39.0643,39.1404,63000.0
2009-07-17 13:30:00,51.48,51.62,51.47,51.52,116100.0,39.1404,39.2468,39.1328,39.1708,116100.0
2009-07-17 14:00:00,51.51,51.54,51.45,51.5,47600.0,39.1632,39.186,39.1175,39.1556,47600.0
2009-07-17 14:30:00,51.5,51.54,51.45,51.48,121500.0,39.1556,39.186,39.1175,39.1404,121500.0
2009-07-17 15:00:00,51.48,51.51,51.4,51.41,69200.0,39.1404,39.1632,39.0795,39.0871,69200.0
2009-07-17 15:30:00,51.38,51.53,51.3,51.51,186700.0,39.0643,39.1784,39.0035,39.1632,186700.0
2009-07-20 09:30:00,51.8,52.0,51.8,51.87,255600.0,39.3837,39.5357,39.3837,39.4369,255600.0
2009-07-20 10:00:00,51.89,52.02,51.72,51.76,186600.0,39.4521,39.5509,39.3228,39.3532,186600.0
2009-07-20 10:30:00,51.76,51.77,51.58,51.67,123100.0,39.3532,39.3608,39.2164,39.2848,123100.0
2009-07-20 11:00:00,51.67,51.79,51.63,51.78,61400.0,39.2848,39.3761,39.2544,39.3684,61400.0
2009-07-20 11:30:00,51.8,51.83,51.75,51.77,106900.0,39.3837,39.4065,39.3456,39.3608,106900.0
2009-07-20 12:00:00,51.77,51.91,51.77,51.89,86300.0,39.3608,39.4673,39.3608,39.4521,86300.0
2009-07-20 12:30:00,51.9,51.96,51.88,51.89,59100.0,39.4597,39.5053,39.4445,39.4521,59100.0
2009-07-20 13:00:00,51.89,51.91,51.78,51.79,62600.0,39.4521,39.4673,39.3684,39.3761,62600.0
2009-07-20 13:30:00,51.78,51.89,51.74,51.87,134000.0,39.3684,39.4521,39.338,39.4369,134000.0
2009-07-20 14:00:00,51.86,51.98,51.81,51.84,91900.0,39.4293,39.5205,39.3913,39.4141,91900.0
2009-07-20 14:30:00,51.86,51.93,51.83,51.88,171500.0,39.4293,39.4825,39.4065,39.4445,171500.0
2009-07-20 15:00:00,51.88,52.12,51.88,52.08,99800.0,39.4445,39.627,39.4445,39.5965,99800.0
2009-07-20 15:30:00,52.06,52.16,52.0,52.08,193700.0,39.5813,39.6574,39.5357,39.5965,193700.0
2009-07-21 09:30:00,52.5,52.52,52.13,52.27,213300.0,39.9159,39.9311,39.6346,39.741,213300.0
2009-07-21 10:00:00,52.25,52.34,52.0,52.18,188100.0,39.7258,39.7942,39.5357,39.6726,188100.0
2009-07-21 10:30:00,52.19,52.35,52.14,52.24,144300.0,39.6802,39.8018,39.6422,39.7182,144300.0
2009-07-21 11:00:00,52.25,52.27,52.1,52.16,156500.0,39.7258,39.741,39.6117,39.6574,156500.0
2009-07-21 11:30:00,52.16,52.17,51.8,51.81,171500.0,39.6574,39.665,39.3837,39.3913,171500.0
2009-07-21 12:00:00,51.81,51.93,51.8,51.89,209700.0,39.3913,39.4825,39.3837,39.4521,209700.0
2009-07-21 12:30:00,51.9,51.91,51.77,51.81,81300.0,39.4597,39.4673,39.3608,39.3913,81300.0
2009-07-21 13:00:00,51.8,51.87,51.67,51.86,102200.0,39.3837,39.4369,39.2848,39.4293,102200.0
2009-07-21 13:30:00,51.87,51.92,51.82,51.86,93400.0,39.4369,39.4749,39.3989,39.4293,93400.0
2009-07-21 14:00:00,51.86,52.02,51.86,51.94,65900.0,39.4293,39.5509,39.4293,39.4901,65900.0
2009-07-21 14:30:00,51.94,52.08,51.85,52.08,186500.0,39.4901,39.5965,39.4217,39.5965,186500.0
2009-07-21 15:00:00,52.1,52.17,52.05,52.15,129200.0,39.6117,39.665,39.5737,39.6498,129200.0
2009-07-21 15:30:00,52.15,52.32,52.09,52.31,248400.0,39.6498,39.779,39.6041,39.7714,248400.0
2009-07-22 09:30:00,52.02,52.4,51.96,52.34,221300.0,39.5509,39.8398,39.5053,39.7942,221300.0
2009-07-22 10:00:00,52.35,52.5,52.2,52.23,196400.0,39.8018,39.9159,39.6878,39.7106,196400.0
2009-07-22 10:30:00,52.24,52.36,52.15,52.36,152500.0,39.7182,39.8094,39.6498,39.8094,152500.0
2009-07-22 11:00:00,52.35,52.45,52.31,52.35,135600.0,39.8018,39.8779,39.7714,39.8018,135600.0
2009-07-22 11:30:00,52.34,52.41,52.24,52.31,93100.0,39.7942,39.8474,39.7182,39.7714,93100.0
2009-07-22 12:00:00,52.32,52.54,52.27,52.52,58300.0,39.779,39.9463,39.741,39.9311,58300.0
2009-07-22 12:30:00,52.53,52.63,52.48,52.52,88300.0,39.9387,40.0147,39.9007,39.9311,88300.0
2009-07-22 13:00:00,52.54,52.62,52.41,52.45,61800.0,39.9463,40.0071,39.8474,39.8779,61800.0
2009-07-22 13:30:00,52.44,52.48,52.35,52.47,104900.0,39.8702,39.9007,39.8018,39.8931,104900.0
2009-07-22 14:00:00,52.47,52.51,52.33,52.37,142600.0,39.8931,39.9235,39.7866,39.817,142600.0
2009-07-22 14:30:00,52.36,52.48,52.36,52.45,177500.0,39.8094,39.9007,39.8094,39.8779,177500.0
2009-07-22 15:00:00,52.45,52.51,52.19,52.27,200100.0,39.8779,39.9235,39.6802,39.741,200100.0
2009-07-22 15:30:00,52.26,52.37,52.2,52.33,279000.0,39.7334,39.817,39.6878,39.7866,279000.0
2009-07-23 09:30:00,52.36,52.78,52.32,52.78,216100.0,39.8094,40.1288,39.779,40.1288,216100.0
2009-07-23 10:00:00,52.79,53.13,52.7,53.04,213500.0,40.1364,40.3949,40.0679,40.3264,213500.0
2009-07-23 10:30:00,53.06,53.3,53.05,53.21,125300.0,40.3416,40.5241,40.334,40.4557,125300.0
2009-07-23 11:00:00,53.23,53.52,53.21,53.49,114000.0,40.4709,40.6914,40.4557,40.6686,114000.0
2009-07-23 11:30:00,53.49,53.56,53.41,53.43,123000.0,40.6686,40.7218,40.6077,40.6229,123000.0
2009-07-23 12:00:00,53.44,53.52,53.43,53.52,76800.0,40.6305,40.6914,40.6229,40.6914,76800.0
2009-07-23 12:30:00,53.52,53.62,53.47,53.61,70100.0,40.6914,40.7674,40.6534,40.7598,70100.0
2009-07-23 13:00:00,53.61,53.64,53.51,53.59,62300.0,40.7598,40.7826,40.6838,40.7446,62300.0
2009-07-23 13:30:00,53.59,53.72,53.55,53.56,116800.0,40.7446,40.8434,40.7142,40.7218,116800.0
2009-07-23 14:00:00,53.56,53.59,53.5,53.56,627500.0,40.7218,40.7446,40.6762,40.7218,627500.0
2009-07-23 14:30:00,53.57,53.65,53.54,53.62,223200.0,40.7294,40.7902,40.7066,40.7674,223200.0
2009-07-23 15:00:00,53.62,53.72,53.6,53.65,353700.0,40.7674,40.8434,40.7522,40.7902,353700.0
2009-07-23 15:30:00,53.65,53.66,53.4,53.49,341700.0,40.7902,40.7978,40.6001,40.6686,341700.0
2009-07-24 09:30:00,53.23,53.49,53.1,53.13,212200.0,40.4709,40.6686,40.372,40.3949,212200.0
2009-07-24 10:00:00,53.13,53.26,53.06,53.26,141900.0,40.3949,40.4937,40.3416,40.4937,141900.0
2009-07-24 10:30:00,53.27,53.28,53.0,53.04,61800.0,40.5013,40.5089,40.296,40.3264,61800.0
2009-07-24 11:00:00,53.03,53.24,52.99,53.23,66700.0,40.3188,40.4785,40.2884,40.4709,66700.0
2009-07-24 11:30:00,53.24,53.43,53.24,53.4,131900.0,40.4785,40.6229,40.4785,40.6001,131900.0
2009-07-24 12:00:00,53.43,53.45,53.35,53.38,134600.0,40.6229,40.6382,40.5621,40.5849,134600.0
2009-07-24 12:30:00,53.38,53.45,53.34,53.37,64900.0,40.5849,40.6382,40.5545,40.5773,64900.0
2009-07-24 13:00:00,53.37,53.46,53.34,53.45,82700.0,40.5773,40.6458,40.5545,40.6382,82700.0
2009-07-24 13:30:00,53.45,53.65,53.45,53.57,141900.0,40.6382,40.7902,40.6382,40.7294,141900.0
2009-07-24 14:00:00,53.58,53.67,53.53,53.55,101700.0,40.737,40.8054,40.699,40.7142,101700.0
2009-07-24 14:30:00,53.55,53.66,53.51,53.57,89700.0,40.7142,40.7978,40.6838,40.7294,89700.0
2009-07-24 15:00:00,53.58,53.68,53.55,53.65,72200.0,40.737,40.813,40.7142,40.7902,72200.0
2009-07-24 15:30:00,53.65,53.79,53.56,53.74,257700.0,40.7902,40.8967,40.7218,40.8586,257700.0
2009-07-27 11:00:00,53.57,53.68,53.56,53.64,9100.0,40.7294,40.813,40.7218,40.7826,9100.0
2009-07-27 11:30:00,53.65,53.72,53.58,53.58,27100.0,40.7902,40.8434,40.737,40.737,27100.0
2009-07-27 12:00:00,53.57,53.65,53.52,53.6,73200.0,40.7294,40.7902,40.6914,40.7522,73200.0
2009-07-27 12:30:00,53.61,53.64,53.53,53.6,79600.0,40.7598,40.7826,40.699,40.7522,79600.0
2009-07-27 13:00:00,53.6,53.64,53.48,53.5,78500.0,40.7522,40.7826,40.661,40.6762,78500.0
2009-07-27 13:30:00,53.49,53.73,53.47,53.67,70500.0,40.6686,40.851,40.6534,40.8054,70500.0
2009-07-27 14:00:00,53.7,53.76,53.63,53.71,94600.0,40.8282,40.8738,40.775,40.8358,94600.0
2009-07-27 14:30:00,53.7,53.86,53.69,53.8,104500.0,40.8282,40.9499,40.8206,40.9043,104500.0
2009-07-27 15:00:00,53.82,53.86,53.69,53.75,126900.0,40.9195,40.9499,40.8206,40.8662,126900.0
2009-07-27 15:30:00,53.73,53.92,53.65,53.91,258000.0,40.851,40.9955,40.7902,40.9879,258000.0
2009-07-28 09:30:00,53.52,53.92,53.52,53.87,223700.0,40.6914,40.9955,40.6914,40.9575,223700.0
2009-07-28 10:00:00,53.87,53.89,53.4,53.54,311700.0,40.9575,40.9727,40.6001,40.7066,311700.0
2009-07-28 10:30:00,53.53,53.64,53.49,53.62,183400.0,40.699,40.7826,40.6686,40.7674,183400.0
2009-07-28 11:00:00,53.61,53.61,53.32,53.34,160900.0,40.7598,40.7598,40.5393,40.5545,160900.0
2009-07-28 11:30:00,53.34,53.38,53.19,53.34,188300.0,40.5545,40.5849,40.4405,40.5545,188300.0
2009-07-28 12:00:00,53.34,53.42,53.27,53.33,138700.0,40.5545,40.6153,40.5013,40.5469,138700.0
2009-07-28 12:30:00,53.33,53.41,53.31,53.36,127000.0,40.5469,40.6077,40.5317,40.5697,127000.0
2009-07-28 13:00:00,53.37,53.52,53.26,53.47,204200.0,40.5773,40.6914,40.4937,40.6534,204200.0
2009-07-28 13:30:00,53.48,53.63,53.43,53.58,179200.0,40.661,40.775,40.6229,40.737,179200.0
2009-07-28 14:00:00,53.6,53.69,53.52,53.66,183700.0,40.7522,40.8206,40.6914,40.7978,183700.0
2009-07-28 14:30:00,53.66,53.85,53.56,53.59,286300.0,40.7978,40.9423,40.7218,40.7446,286300.0
2009-07-28 15:00:00,53.61,53.65,53.48,53.57,191100.0,40.7598,40.7902,40.661,40.7294,191100.0
2009-07-28 15:30:00,53.57,53.78,53.53,53.74,418300.0,40.7294,40.8891,40.699,40.8586,418300.0
2009-07-29 09:30:00,53.37,53.49,53.2,53.47,192400.0,40.5773,40.6686,40.4481,40.6534,192400.0
2009-07-29 10:00:00,53.46,53.64,53.44,53.56,212600.0,40.6458,40.7826,40.6305,40.7218,212600.0
2009-07-29 10:30:00,53.55,53.55,53.35,53.44,184500.0,40.7142,40.7142,40.5621,40.6305,184500.0
2009-07-29 11:00:00,53.47,53.52,53.26,53.31,115400.0,40.6534,40.6914,40.4937,40.5317,115400.0
2009-07-29 11:30:00,53.29,53.39,53.2,53.38,92300.0,40.5165,40.5925,40.4481,40.5849,92300.0
2009-07-29 12:00:00,53.39,53.43,53.34,53.41,100800.0,40.5925,40.6229,40.5545,40.6077,100800.0
2009-07-29 12:30:00,53.41,53.5,53.39,53.44,76400.0,40.6077,40.6762,40.5925,40.6305,76400.0
2009-07-29 13:00:00,53.44,53.44,53.17,53.2,137600.0,40.6305,40.6305,40.4253,40.4481,137600.0
2009-07-29 13:30:00,53.19,53.29,53.14,53.29,99800.0,40.4405,40.5165,40.4025,40.5165,99800.0
2009-07-29 14:00:00,53.29,53.4,53.18,53.39,197300.0,40.5165,40.6001,40.4329,40.5925,197300.0
2009-07-29 14:30:00,53.37,53.38,53.16,53.17,113200.0,40.5773,40.5849,40.4177,40.4253,113200.0
2009-07-29 15:00:00,53.18,53.36,53.18,53.34,147600.0,40.4329,40.5697,40.4329,40.5545,147600.0
2009-07-29 15:30:00,53.34,53.57,53.33,53.5,430600.0,40.5545,40.7294,40.5469,40.6762,430600.0
2009-07-30 09:30:00,54.12,54.5,54.01,54.46,226000.0,41.1476,41.4365,41.0639,41.4061,226000.0
2009-07-30 10:00:00,54.48,54.62,54.42,54.53,249700.0,41.4213,41.5277,41.3756,41.4593,249700.0
2009-07-30 10:30:00,54.53,54.69,54.51,54.64,122000.0,41.4593,41.5809,41.4441,41.5429,122000.0
2009-07-30 11:00:00,54.66,54.67,54.49,54.5,196800.0,41.5581,41.5657,41.4289,41.4365,196800.0
2009-07-30 11:30:00,54.5,54.53,54.3,54.34,264100.0,41.4365,41.4593,41.2844,41.3148,264100.0
2009-07-30 12:00:00,54.34,54.43,54.31,54.35,98900.0,41.3148,41.3832,41.292,41.3224,98900.0
2009-07-30 12:30:00,54.35,54.45,54.35,54.39,98700.0,41.3224,41.3985,41.3224,41.3528,98700.0
2009-07-30 13:00:00,54.38,54.55,54.38,54.49,211200.0,41.3452,41.4745,41.3452,41.4289,211200.0
2009-07-30 13:30:00,54.49,54.57,54.43,54.43,64600.0,41.4289,41.4897,41.3832,41.3832,64600.0
2009-07-30 14:00:00,54.43,54.48,54.35,54.44,165600.0,41.3832,41.4213,41.3224,41.3909,165600.0
2009-07-30 14:30:00,54.44,54.51,54.4,54.45,154400.0,41.3909,41.4441,41.3604,41.3985,154400.0
2009-07-30 15:00:00,54.45,54.57,54.45,54.51,112500.0,41.3985,41.4897,41.3985,41.4441,112500.0
2009-07-30 15:30:00,54.51,54.51,54.05,54.07,421500.0,41.4441,41.4441,41.0943,41.1095,421500.0
2009-07-31 09:30:00,54.07,54.46,53.98,54.19,284100.0,41.1095,41.4061,41.0411,41.2008,284100.0
2009-07-31 10:00:00,54.17,54.26,53.9,54.18,337600.0,41.1856,41.254,40.9803,41.1932,337600.0
2009-07-31 10:30:00,54.18,54.38,54.16,54.28,205200.0,41.1932,41.3452,41.178,41.2692,205200.0
2009-07-31 11:00:00,54.28,54.31,54.13,54.2,247300.0,41.2692,41.292,41.1552,41.2084,247300.0
2009-07-31 11:30:00,54.19,54.32,54.1,54.26,117000.0,41.2008,41.2996,41.1323,41.254,117000.0
2009-07-31 12:00:00,54.28,54.29,54.14,54.27,76200.0,41.2692,41.2768,41.1628,41.2616,76200.0
2009-07-31 12:30:00,54.26,54.26,54.14,54.21,42500.0,41.254,41.254,41.1628,41.216,42500.0
2009-07-31 13:00:00,54.19,54.24,54.14,54.24,34800.0,41.2008,41.2388,41.1628,41.2388,34800.0
2009-07-31 13:30:00,54.25,54.35,54.24,54.29,44300.0,41.2464,41.3224,41.2388,41.2768,44300.0
2009-07-31 14:00:00,54.3,54.44,54.26,54.41,129700.0,41.2844,41.3909,41.254,41.368,129700.0
2009-07-31 14:30:00,54.4,54.42,54.19,54.25,151100.0,41.3604,41.3756,41.2008,41.2464,151100.0
2009-07-31 15:00:00,54.24,54.49,54.22,54.42,87900.0,41.2388,41.4289,41.2236,41.3756,87900.0
2009-07-31 15:30:00,54.41,54.41,54.08,54.13,460000.0,41.368,41.368,41.1171,41.1552,460000.0
2009-08-03 09:30:00,54.71,54.8,54.42,54.59,478900.0,41.5961,41.6646,41.3756,41.5049,478900.0
2009-08-03 10:00:00,54.58,54.85,54.57,54.82,318100.0,41.4973,41.7026,41.4897,41.6798,318100.0
2009-08-03 10:30:00,54.84,54.97,54.69,54.7,183800.0,41.695,41.7938,41.5809,41.5885,183800.0
2009-08-03 11:00:00,54.73,54.77,54.6,54.67,132400.0,41.6113,41.6418,41.5125,41.5657,132400.0
2009-08-03 11:30:00,54.67,54.84,54.67,54.83,99100.0,41.5657,41.695,41.5657,41.6874,99100.0
2009-08-03 12:00:00,54.84,54.88,54.8,54.82,89200.0,41.695,41.7254,41.6646,41.6798,89200.0
2009-08-03 12:30:00,54.82,54.88,54.7,54.84,143100.0,41.6798,41.7254,41.5885,41.695,143100.0
2009-08-03 13:00:00,54.86,54.95,54.85,54.9,142200.0,41.7102,41.7786,41.7026,41.7406,142200.0
2009-08-03 13:30:00,54.91,54.97,54.9,54.94,69500.0,41.7482,41.7938,41.7406,41.771,69500.0
2009-08-03 14:00:00,54.94,55.1,54.94,55.02,160800.0,41.771,41.8927,41.771,41.8318,160800.0
2009-08-03 14:30:00,55.03,55.04,54.94,54.94,144100.0,41.8394,41.847,41.771,41.771,144100.0
2009-08-03 15:00:00,54.94,55.08,54.94,55.02,133100.0,41.771,41.8774,41.771,41.8318,133100.0
2009-08-03 15:30:00,55.01,55.04,54.84,55.04,319300.0,41.8242,41.847,41.695,41.847,319300.0
2009-08-04 09:30:00,54.82,54.9,54.71,54.88,251100.0,41.6798,41.7406,41.5961,41.7254,251100.0
2009-08-04 10:00:00,54.89,55.03,54.8,54.85,326600.0,41.733,41.8394,41.6646,41.7026,326600.0
2009-08-04 10:30:00,54.85,55.01,54.8,54.98,234400.0,41.7026,41.8242,41.6646,41.8014,234400.0
2009-08-04 11:00:00,54.99,55.13,54.99,55.06,226000.0,41.809,41.9155,41.809,41.8622,226000.0
2009-08-04 11:30:00,55.06,55.19,55.03,55.15,149800.0,41.8622,41.9611,41.8394,41.9307,149800.0
2009-08-04 12:00:00,55.15,55.27,55.1,55.23,177500.0,41.9307,42.0219,41.8927,41.9915,177500.0
2009-08-04 12:30:00,55.23,55.32,55.2,55.31,142000.0,41.9915,42.0599,41.9687,42.0523,142000.0
2009-08-04 13:00:00,55.31,55.32,55.2,55.23,111600.0,42.0523,42.0599,41.9687,41.9915,111600.0
2009-08-04 13:30:00,55.23,55.23,54.98,55.01,178100.0,41.9915,41.9915,41.8014,41.8242,178100.0
2009-08-04 14:00:00,54.98,55.08,54.95,55.07,209900.0,41.8014,41.8774,41.7786,41.8698,209900.0
2009-08-04 14:30:00,55.07,55.18,54.98,55.0,119300.0,41.8698,41.9535,41.8014,41.8166,119300.0
2009-08-04 15:00:00,55.0,55.13,54.97,55.01,234600.0,41.8166,41.9155,41.7938,41.8242,234600.0
2009-08-04 15:30:00,55.0,55.2,54.94,55.19,342600.0,41.8166,41.9687,41.771,41.9611,342600.0
2009-08-05 09:30:00,55.28,55.31,54.93,55.0,257300.0,42.0295,42.0523,41.7634,41.8166,257300.0
2009-08-05 10:00:00,55.02,55.03,54.64,54.81,330900.0,41.8318,41.8394,41.5429,41.6722,330900.0
2009-08-05 10:30:00,54.81,54.83,54.61,54.78,113300.0,41.6722,41.6874,41.5201,41.6494,113300.0
2009-08-05 11:00:00,54.78,54.87,54.72,54.84,87700.0,41.6494,41.7178,41.6037,41.695,87700.0
2009-08-05 11:30:00,54.85,54.85,54.72,54.78,97200.0,41.7026,41.7026,41.6037,41.6494,97200.0
2009-08-05 12:00:00,54.78,54.94,54.74,54.88,67300.0,41.6494,41.771,41.6189,41.7254,67300.0
2009-08-05 12:30:00,54.87,54.9,54.79,54.81,128200.0,41.7178,41.7406,41.657,41.6722,128200.0
2009-08-05 13:00:00,54.82,54.98,54.69,54.96,218400.0,41.6798,41.8014,41.5809,41.7862,218400.0
2009-08-05 13:30:00,54.96,55.01,54.89,54.89,133700.0,41.7862,41.8242,41.733,41.733,133700.0
2009-08-05 14:00:00,54.9,54.98,54.86,54.95,100700.0,41.7406,41.8014,41.7102,41.7786,100700.0
2009-08-05 14:30:00,54.97,55.22,54.94,55.17,214400.0,41.7938,41.9839,41.771,41.9459,214400.0
2009-08-05 15:00:00,55.18,55.29,55.12,55.27,141300.0,41.9535,42.0371,41.9079,42.0219,141300.0
2009-08-05 15:30:00,55.27,55.27,55.0,55.09,302500.0,42.0219,42.0219,41.8166,41.885,302500.0
2009-08-06 09:30:00,55.32,55.43,54.97,54.99,244200.0,42.0599,42.1436,41.7938,41.809,244200.0
2009-08-06 10:00:00,54.98,55.0,54.7,54.79,179500.0,41.8014,41.8166,41.5885,41.657,179500.0
2009-08-06 10:30:00,54.78,54.97,54.76,54.89,312100.0,41.6494,41.7938,41.6341,41.733,312100.0
2009-08-06 11:00:00,54.88,55.05,54.88,55.01,336200.0,41.7254,41.8546,41.7254,41.8242,336200.0
2009-08-06 11:30:00,54.99,55.0,54.88,54.9,80100.0,41.809,41.8166,41.7254,41.7406,80100.0
2009-08-06 12:00:00,54.9,54.9,54.72,54.75,143500.0,41.7406,41.7406,41.6037,41.6265,143500.0
2009-08-06 12:30:00,54.75,54.9,54.74,54.78,140300.0,41.6265,41.7406,41.6189,41.6494,140300.0
2009-08-06 13:00:00,54.78,54.91,54.74,54.85,124400.0,41.6494,41.7482,41.6189,41.7026,124400.0
2009-08-06 13:30:00,54.87,54.97,54.73,54.75,157200.0,41.7178,41.7938,41.6113,41.6265,157200.0
2009-08-06 14:00:00,54.76,54.76,54.53,54.66,413800.0,41.6341,41.6341,41.4593,41.5581,413800.0
2009-08-06 14:30:00,54.66,54.72,54.57,54.65,98800.0,41.5581,41.6037,41.4897,41.5505,98800.0
2009-08-06 15:00:00,54.64,54.88,54.64,54.83,107500.0,41.5429,41.7254,41.5429,41.6874,107500.0
2009-08-06 15:30:00,54.83,54.87,54.71,54.77,399000.0,41.6874,41.7178,41.5961,41.6418,399000.0
2009-08-07 09:30:00,55.31,55.5,55.19,55.19,413700.0,42.0523,42.1968,41.9611,41.9611,413700.0
2009-08-07 10:00:00,55.19,55.29,55.05,55.27,246900.0,41.9611,42.0371,41.8546,42.0219,246900.0
2009-08-07 10:30:00,55.27,55.74,55.27,55.67,324800.0,42.0219,42.3792,42.0219,42.326,324800.0
2009-08-07 11:00:00,55.68,55.8,55.64,55.69,221500.0,42.3336,42.4249,42.3032,42.3412,221500.0
2009-08-07 11:30:00,55.69,55.77,55.54,55.67,150100.0,42.3412,42.4021,42.2272,42.326,150100.0
2009-08-07 12:00:00,55.68,55.71,55.61,55.65,101200.0,42.3336,42.3564,42.2804,42.3108,101200.0
2009-08-07 12:30:00,55.64,55.81,55.64,55.75,105900.0,42.3032,42.4325,42.3032,42.3868,105900.0
2009-08-07 13:00:00,55.75,55.95,55.75,55.94,118600.0,42.3868,42.5389,42.3868,42.5313,118600.0
2009-08-07 13:30:00,55.93,55.97,55.86,55.88,71300.0,42.5237,42.5541,42.4705,42.4857,71300.0
2009-08-07 14:00:00,55.88,55.92,55.78,55.81,94500.0,42.4857,42.5161,42.4097,42.4325,94500.0
2009-08-07 14:30:00,55.81,55.83,55.75,55.78,83700.0,42.4325,42.4477,42.3868,42.4097,83700.0
2009-08-07 15:00:00,55.78,55.78,55.53,55.69,182300.0,42.4097,42.4097,42.2196,42.3412,182300.0
2009-08-07 15:30:00,55.68,55.73,55.53,55.53,354900.0,42.3336,42.3716,42.2196,42.2196,354900.0
2009-08-10 09:30:00,55.3,55.47,55.19,55.39,238500.0,42.0447,42.174,41.9611,42.1131,238500.0
2009-08-10 10:00:00,55.38,55.46,55.29,55.46,114700.0,42.1055,42.1664,42.0371,42.1664,114700.0
2009-08-10 10:30:00,55.45,55.55,55.41,55.49,94400.0,42.1588,42.2348,42.1283,42.1892,94400.0
2009-08-10 11:00:00,55.5,55.56,55.4,55.41,104700.0,42.1968,42.2424,42.1207,42.1283,104700.0
2009-08-10 11:30:00,55.43,55.49,55.38,55.4,117100.0,42.1436,42.1892,42.1055,42.1207,117100.0
2009-08-10 12:00:00,55.41,55.46,55.32,55.33,67000.0,42.1283,42.1664,42.0599,42.0675,67000.0
2009-08-10 12:30:00,55.32,55.33,55.27,55.28,168200.0,42.0599,42.0675,42.0219,42.0295,168200.0
2009-08-10 13:00:00,55.28,55.28,55.11,55.16,234400.0,42.0295,42.0295,41.9003,41.9383,234400.0
2009-08-10 13:30:00,55.15,55.29,55.14,55.18,174600.0,41.9307,42.0371,41.9231,41.9535,174600.0
2009-08-10 14:00:00,55.2,55.21,55.04,55.13,278900.0,41.9687,41.9763,41.847,41.9155,278900.0
2009-08-10 14:30:00,55.13,55.21,55.1,55.2,231900.0,41.9155,41.9763,41.8927,41.9687,231900.0
2009-08-10 15:00:00,55.21,55.33,55.21,55.29,670000.0,41.9763,42.0675,41.9763,42.0371,670000.0
2009-08-10 15:30:00,55.29,55.39,55.22,55.39,365300.0,42.0371,42.1131,41.9839,42.1131,365300.0
2009-08-11 09:30:00,55.14,55.2,54.89,54.99,266200.0,41.9231,41.9687,41.733,41.809,266200.0
2009-08-11 10:00:00,54.98,54.99,54.72,54.74,350900.0,41.8014,41.809,41.6037,41.6189,350900.0
2009-08-11 10:30:00,54.74,54.81,54.69,54.79,115100.0,41.6189,41.6722,41.5809,41.657,115100.0
2009-08-11 11:00:00,54.79,54.81,54.59,54.7,202500.0,41.657,41.6722,41.5049,41.5885,202500.0
2009-08-11 11:30:00,54.69,54.73,54.62,54.7,74200.0,41.5809,41.6113,41.5277,41.5885,74200.0
2009-08-11 12:00:00,54.69,54.78,54.66,54.7,64700.0,41.5809,41.6494,41.5581,41.5885,64700.0
2009-08-11 12:30:00,54.71,54.75,54.57,54.58,53600.0,41.5961,41.6265,41.4897,41.4973,53600.0
2009-08-11 13:00:00,54.59,54.68,54.58,54.58,95600.0,41.5049,41.5733,41.4973,41.4973,95600.0
2009-08-11 13:30:00,54.61,54.76,54.61,54.71,118700.0,41.5201,41.6341,41.5201,41.5961,118700.0
2009-08-11 14:00:00,54.72,54.88,54.72,54.8,278100.0,41.6037,41.7254,41.6037,41.6646,278100.0
2009-08-11 14:30:00,54.8,54.86,54.72,54.85,146100.0,41.6646,41.7102,41.6037,41.7026,146100.0
2009-08-11 15:00:00,54.85,54.93,54.8,54.85,218500.0,41.7026,41.7634,41.6646,41.7026,218500.0
2009-08-11 15:30:00,54.86,54.92,54.68,54.68,280100.0,41.7102,41.7558,41.5733,41.5733,280100.0
2009-08-12 09:30:00,54.61,55.19,54.61,55.18,206700.0,41.5201,41.9611,41.5201,41.9535,206700.0
2009-08-12 10:00:00,55.2,55.4,55.2,55.36,138100.0,41.9687,42.1207,41.9687,42.0903,138100.0
2009-08-12 10:30:00,55.35,55.46,55.27,55.4,86000.0,42.0827,42.1664,42.0219,42.1207,86000.0
2009-08-12 11:00:00,55.38,55.42,55.35,55.39,63600.0,42.1055,42.1359,42.0827,42.1131,63600.0
2009-08-12 11:30:00,55.4,55.44,55.38,55.42,83600.0,42.1207,42.1512,42.1055,42.1359,83600.0
2009-08-12 12:00:00,55.41,55.45,55.33,55.38,71800.0,42.1283,42.1588,42.0675,42.1055,71800.0
2009-08-12 12:30:00,55.38,55.42,55.31,55.42,92400.0,42.1055,42.1359,42.0523,42.1359,92400.0
2009-08-12 13:00:00,55.41,55.52,55.36,55.48,94200.0,42.1283,42.212,42.0903,42.1816,94200.0
2009-08-12 13:30:00,55.48,55.49,55.38,55.42,62300.0,42.1816,42.1892,42.1055,42.1359,62300.0
2009-08-12 14:00:00,55.43,55.51,55.24,55.26,164500.0,42.1436,42.2044,41.9991,42.0143,164500.0
2009-08-12 14:30:00,55.25,55.65,55.14,55.64,255600.0,42.0067,42.3108,41.9231,42.3032,255600.0
2009-08-12 15:00:00,55.64,55.71,55.55,55.63,162300.0,42.3032,42.3564,42.2348,42.2956,162300.0
2009-08-12 15:30:00,55.64,55.72,55.24,55.31,309600.0,42.3032,42.364,41.9991,42.0523,309600.0
2009-08-13 09:30:00,55.57,55.57,55.02,55.1,381700.0,42.25,42.25,41.8318,41.8927,381700.0
2009-08-13 10:00:00,55.08,55.38,55.04,55.32,169400.0,41.8774,42.1055,41.847,42.0599,169400.0
2009-08-13 10:30:00,55.33,55.66,55.31,55.6,134900.0,42.0675,42.3184,42.0523,42.2728,134900.0
2009-08-13 11:00:00,55.61,55.65,55.45,55.49,125200.0,42.2804,42.3108,42.1588,42.1892,125200.0
2009-08-13 11:30:00,55.49,55.55,55.42,55.54,93000.0,42.1892,42.2348,42.1359,42.2272,93000.0
2009-08-13 12:00:00,55.56,55.58,55.52,55.54,96600.0,42.2424,42.2576,42.212,42.2272,96600.0
2009-08-13 12:30:00,55.55,55.62,55.54,55.56,81200.0,42.2348,42.288,42.2272,42.2424,81200.0
2009-08-13 13:00:00,55.56,55.75,55.51,55.51,129100.0,42.2424,42.3868,42.2044,42.2044,129100.0
2009-08-13 13:30:00,55.51,55.58,55.43,55.47,102000.0,42.2044,42.2576,42.1436,42.174,102000.0
2009-08-13 14:00:00,55.47,55.48,55.27,55.4,115700.0,42.174,42.1816,42.0219,42.1207,115700.0
2009-08-13 14:30:00,55.46,55.54,55.39,55.39,115900.0,42.1664,42.2272,42.1131,42.1131,115900.0
2009-08-13 15:00:00,55.4,55.64,55.4,55.59,280200.0,42.1207,42.3032,42.1207,42.2652,280200.0
2009-08-13 15:30:00,55.6,55.74,55.57,55.74,338300.0,42.2728,42.3792,42.25,42.3792,338300.0
2009-08-14 09:30:00,55.74,55.75,55.14,55.2,281100.0,42.3792,42.3868,41.9231,41.9687,281100.0
2009-08-14 10:00:00,55.17,55.17,54.81,54.94,435500.0,41.9459,41.9459,41.6722,41.771,435500.0
2009-08-14 10:30:00,54.92,54.98,54.81,54.94,972100.0,41.7558,41.8014,41.6722,41.771,972100.0
2009-08-14 11:00:00,54.93,55.0,54.8,54.8,524000.0,41.7634,41.8166,41.6646,41.6646,524000.0
2009-08-14 11:30:00,54.8,54.88,54.71,54.81,109200.0,41.6646,41.7254,41.5961,41.6722,109200.0
2009-08-14 12:00:00,54.8,54.87,54.77,54.8,65000.0,41.6646,41.7178,41.6418,41.6646,65000.0
2009-08-14 12:30:00,54.78,54.94,54.77,54.92,29900.0,41.6494,41.771,41.6418,41.7558,29900.0
2009-08-14 13:00:00,54.92,54.93,54.84,54.87,45300.0,41.7558,41.7634,41.695,41.7178,45300.0
2009-08-14 13:30:00,54.86,54.89,54.8,54.89,35400.0,41.7102,41.733,41.6646,41.733,35400.0
2009-08-14 14:00:00,54.9,54.9,54.81,54.86,56000.0,41.7406,41.7406,41.6722,41.7102,56000.0
2009-08-14 14:30:00,54.84,54.97,54.82,54.92,106900.0,41.695,41.7938,41.6798,41.7558,106900.0
2009-08-14 15:00:00,54.92,55.0,54.85,54.87,123200.0,41.7558,41.8166,41.7026,41.7178,123200.0
2009-08-14 15:30:00,54.87,55.24,54.87,55.23,369500.0,41.7178,41.9991,41.7178,41.9915,369500.0
2009-08-17 09:30:00,54.19,54.26,53.86,54.05,539300.0,41.2008,41.254,40.9499,41.0943,539300.0
2009-08-17 10:00:00,54.0,54.07,53.91,54.05,242700.0,41.0563,41.1095,40.9879,41.0943,242700.0
2009-08-17 10:30:00,54.05,54.06,53.93,53.97,179900.0,41.0943,41.1019,41.0031,41.0335,179900.0
2009-08-17 11:00:00,53.97,54.04,53.84,54.03,156300.0,41.0335,41.0867,40.9347,41.0791,156300.0
2009-08-17 11:30:00,54.03,54.14,54.0,54.1,58100.0,41.0791,41.1628,41.0563,41.1323,58100.0
2009-08-17 12:00:00,54.11,54.12,54.02,54.08,72700.0,41.14,41.1476,41.0715,41.1171,72700.0
2009-08-17 12:30:00,54.08,54.09,54.02,54.05,50100.0,41.1171,41.1247,41.0715,41.0943,50100.0
2009-08-17 13:00:00,54.04,54.05,53.95,54.03,88300.0,41.0867,41.0943,41.0183,41.0791,88300.0
2009-08-17 13:30:00,54.02,54.08,53.93,54.07,95800.0,41.0715,41.1171,41.0031,41.1095,95800.0
2009-08-17 14:00:00,54.08,54.08,53.98,54.07,69500.0,41.1171,41.1171,41.0411,41.1095,69500.0
2009-08-17 14:30:00,54.07,54.07,53.95,53.98,73400.0,41.1095,41.1095,41.0183,41.0411,73400.0
2009-08-17 15:00:00,53.99,54.07,53.87,53.93,161800.0,41.0487,41.1095,40.9575,41.0031,161800.0
2009-08-17 15:30:00,53.92,53.96,53.8,53.87,377000.0,40.9955,41.0259,40.9043,40.9575,377000.0
2009-08-18 09:30:00,53.99,54.16,53.93,54.01,197700.0,41.0487,41.178,41.0031,41.0639,197700.0
2009-08-18 10:00:00,54.02,54.26,54.01,54.11,234700.0,41.0715,41.254,41.0639,41.14,234700.0
2009-08-18 10:30:00,54.1,54.18,54.08,54.11,119400.0,41.1323,41.1932,41.1171,41.14,119400.0
2009-08-18 11:00:00,54.11,54.25,54.11,54.23,158600.0,41.14,41.2464,41.14,41.2312,158600.0
2009-08-18 11:30:00,54.24,54.39,54.24,54.35,144600.0,41.2388,41.3528,41.2388,41.3224,144600.0
2009-08-18 12:00:00,54.36,54.46,54.34,54.37,147100.0,41.33,41.4061,41.3148,41.3376,147100.0
2009-08-18 12:30:00,54.38,54.46,54.35,54.41,97400.0,41.3452,41.4061,41.3224,41.368,97400.0
2009-08-18 13:00:00,54.41,54.47,54.35,54.39,124100.0,41.368,41.4137,41.3224,41.3528,124100.0
2009-08-18 13:30:00,54.4,54.42,54.3,54.37,93200.0,41.3604,41.3756,41.2844,41.3376,93200.0
2009-08-18 14:00:00,54.37,54.48,54.37,54.47,107400.0,41.3376,41.4213,41.3376,41.4137,107400.0
2009-08-18 14:30:00,54.48,54.5,54.38,54.41,107700.0,41.4213,41.4365,41.3452,41.368,107700.0
2009-08-18 15:00:00,54.42,54.52,54.4,54.42,117400.0,41.3756,41.4517,41.3604,41.3756,117400.0
2009-08-18 15:30:00,54.42,54.51,54.35,54.38,297900.0,41.3756,41.4441,41.3224,41.3452,297900.0
2009-08-19 09:30:00,53.89,54.25,53.85,54.16,217700.0,40.9727,41.2464,40.9423,41.178,217700.0
2009-08-19 10:00:00,54.18,54.41,54.18,54.26,243500.0,41.1932,41.368,41.1932,41.254,243500.0
2009-08-19 10:30:00,54.27,54.45,54.26,54.3,134800.0,41.2616,41.3985,41.254,41.2844,134800.0
2009-08-19 11:00:00,54.3,54.4,54.27,54.33,69300.0,41.2844,41.3604,41.2616,41.3072,69300.0
2009-08-19 11:30:00,54.35,54.71,54.3,54.71,91100.0,41.3224,41.5961,41.2844,41.5961,91100.0
2009-08-19 12:00:00,54.71,54.93,54.68,54.82,136500.0,41.5961,41.7634,41.5733,41.6798,136500.0
2009-08-19 12:30:00,54.82,54.89,54.77,54.87,60600.0,41.6798,41.733,41.6418,41.7178,60600.0
2009-08-19 13:00:00,54.85,54.98,54.84,54.89,72800.0,41.7026,41.8014,41.695,41.733,72800.0
2009-08-19 13:30:00,54.89,54.93,54.86,54.91,46300.0,41.733,41.7634,41.7102,41.7482,46300.0
2009-08-19 14:00:00,54.92,54.95,54.82,54.84,53400.0,41.7558,41.7786,41.6798,41.695,53400.0
2009-08-19 14:30:00,54.85,54.86,54.76,54.85,74300.0,41.7026,41.7102,41.6341,41.7026,74300.0
2009-08-19 15:00:00,54.84,54.84,54.63,54.73,153500.0,41.695,41.695,41.5353,41.6113,153500.0
2009-08-19 15:30:00,54.72,54.85,54.65,54.83,187900.0,41.6037,41.7026,41.5505,41.6874,187900.0
2009-08-20 09:30:00,54.88,55.23,54.76,55.21,227600.0,41.7254,41.9915,41.6341,41.9763,227600.0
2009-08-20 10:00:00,55.23,55.26,55.06,55.18,169300.0,41.9915,42.0143,41.8622,41.9535,169300.0
2009-08-20 10:30:00,55.18,55.35,55.16,55.26,148800.0,41.9535,42.0827,41.9383,42.0143,148800.0
2009-08-20 11:00:00,55.26,55.28,55.21,55.23,59300.0,42.0143,42.0295,41.9763,41.9915,59300.0
2009-08-20 11:30:00,55.23,55.27,55.15,55.19,78200.0,41.9915,42.0219,41.9307,41.9611,78200.0
2009-08-20 12:00:00,55.2,55.25,55.16,55.19,57700.0,41.9687,42.0067,41.9383,41.9611,57700.0
2009-08-20 12:30:00,55.21,55.3,55.19,55.26,78400.0,41.9763,42.0447,41.9611,42.0143,78400.0
2009-08-20 13:00:00,55.25,55.28,55.21,55.26,58200.0,42.0067,42.0295,41.9763,42.0143,58200.0
2009-08-20 13:30:00,55.26,55.31,55.22,55.27,68700.0,42.0143,42.0523,41.9839,42.0219,68700.0
2009-08-20 14:00:00,55.27,55.3,55.22,55.23,70000.0,42.0219,42.0447,41.9839,41.9915,70000.0
2009-08-20 14:30:00,55.24,55.27,55.2,55.25,85400.0,41.9991,42.0219,41.9687,42.0067,85400.0
2009-08-20 15:00:00,55.24,55.41,55.24,55.39,169600.0,41.9991,42.1283,41.9991,42.1131,169600.0
2009-08-20 15:30:00,55.39,55.49,55.36,55.39,292100.0,42.1131,42.1892,42.0903,42.1131,292100.0
2009-08-21 09:30:00,55.8,55.9,55.71,55.9,245500.0,42.4249,42.5009,42.3564,42.5009,245500.0
2009-08-21 10:00:00,55.92,56.43,55.92,56.24,379000.0,42.5161,42.9039,42.5161,42.7594,379000.0
2009-08-21 10:30:00,56.24,56.36,56.2,56.26,100800.0,42.7594,42.8506,42.729,42.7746,100800.0
2009-08-21 11:00:00,56.26,56.32,56.24,56.3,96000.0,42.7746,42.8202,42.7594,42.805,96000.0
2009-08-21 11:30:00,56.29,56.38,56.28,56.33,44500.0,42.7974,42.8658,42.7898,42.8278,44500.0
2009-08-21 12:00:00,56.33,56.34,56.28,56.33,48300.0,42.8278,42.8354,42.7898,42.8278,48300.0
2009-08-21 12:30:00,56.33,56.33,56.27,56.29,33000.0,42.8278,42.8278,42.7822,42.7974,33000.0
2009-08-21 13:00:00,56.3,56.34,56.28,56.31,61100.0,42.805,42.8354,42.7898,42.8126,61100.0
2009-08-21 13:30:00,56.31,56.31,56.22,56.23,94200.0,42.8126,42.8126,42.7442,42.7518,94200.0
2009-08-21 14:00:00,56.22,56.29,56.19,56.26,130700.0,42.7442,42.7974,42.7214,42.7746,130700.0
2009-08-21 14:30:00,56.27,56.3,56.24,56.3,58400.0,42.7822,42.805,42.7594,42.805,58400.0
2009-08-21 15:00:00,56.3,56.52,56.29,56.46,137000.0,42.805,42.9723,42.7974,42.9267,137000.0
2009-08-21 15:30:00,56.46,56.5,56.37,56.39,269600.0,42.9267,42.9571,42.8582,42.8734,269600.0
2009-08-24 09:30:00,56.67,56.85,56.58,56.77,254700.0,43.0863,43.2232,43.0179,43.1624,254700.0
2009-08-24 10:00:00,56.79,56.93,56.76,56.89,190000.0,43.1776,43.284,43.1548,43.2536,190000.0
2009-08-24 10:30:00,56.91,56.91,56.8,56.91,63600.0,43.2688,43.2688,43.1852,43.2688,63600.0
2009-08-24 11:00:00,56.91,56.97,56.84,56.86,68400.0,43.2688,43.3144,43.2156,43.2308,68400.0
2009-08-24 11:30:00,56.86,56.87,56.79,56.79,161000.0,43.2308,43.2384,43.1776,43.1776,161000.0
2009-08-24 12:00:00,56.78,56.83,56.75,56.79,83500.0,43.17,43.208,43.1472,43.1776,83500.0
2009-08-24 12:30:00,56.79,56.81,56.71,56.71,47700.0,43.1776,43.1928,43.1167,43.1167,47700.0
2009-08-24 13:00:00,56.71,56.71,56.34,56.34,332400.0,43.1167,43.1167,42.8354,42.8354,332400.0
2009-08-24 13:30:00,56.34,56.51,56.34,56.47,140600.0,42.8354,42.9647,42.8354,42.9343,140600.0
2009-08-24 14:00:00,56.47,56.56,56.43,56.48,137500.0,42.9343,43.0027,42.9039,42.9419,137500.0
2009-08-24 14:30:00,56.47,56.48,56.42,56.44,134500.0,42.9343,42.9419,42.8963,42.9115,134500.0
2009-08-24 15:00:00,56.44,56.44,56.21,56.38,427500.0,42.9115,42.9115,42.7366,42.8658,427500.0
2009-08-24 15:30:00,56.37,56.47,56.24,56.39,425600.0,42.8582,42.9343,42.7594,42.8734,425600.0
2009-08-25 09:30:00,56.64,56.85,56.5,56.79,180500.0,43.0635,43.2232,42.9571,43.1776,180500.0
2009-08-25 10:00:00,56.81,57.07,56.5,56.52,692500.0,43.1928,43.3904,42.9571,42.9723,692500.0
2009-08-25 10:30:00,56.51,56.74,56.51,56.7,197600.0,42.9647,43.1395,42.9647,43.1091,197600.0
2009-08-25 11:00:00,56.7,56.83,56.69,56.81,64500.0,43.1091,43.208,43.1015,43.1928,64500.0
2009-08-25 11:30:00,56.8,56.88,56.77,56.81,106400.0,43.1852,43.246,43.1624,43.1928,106400.0
2009-08-25 12:00:00,56.82,56.93,56.81,56.92,96800.0,43.2004,43.284,43.1928,43.2764,96800.0
2009-08-25 12:30:00,56.94,56.98,56.74,56.74,63700.0,43.2916,43.322,43.1395,43.1395,63700.0
2009-08-25 13:00:00,56.74,56.8,56.57,56.59,104400.0,43.1395,43.1852,43.0103,43.0255,104400.0
2009-08-25 13:30:00,56.58,56.67,56.53,56.57,122300.0,43.0179,43.0863,42.9799,43.0103,122300.0
2009-08-25 14:00:00,56.56,56.67,56.51,56.62,111800.0,43.0027,43.0863,42.9647,43.0483,111800.0
2009-08-25 14:30:00,56.62,56.62,56.41,56.55,213100.0,43.0483,43.0483,42.8886,42.9951,213100.0
2009-08-25 15:00:00,56.57,56.69,56.57,56.63,160600.0,43.0103,43.1015,43.0103,43.0559,160600.0
2009-08-25 15:30:00,56.61,56.62,56.45,56.52,300400.0,43.0407,43.0483,42.9191,42.9723,300400.0
2009-08-26 09:30:00,56.37,56.41,56.17,56.33,427400.0,42.8582,42.8886,42.7062,42.8278,427400.0
2009-08-26 10:00:00,56.35,56.75,56.33,56.63,192300.0,42.843,43.1472,42.8278,43.0559,192300.0
2009-08-26 10:30:00,56.66,56.78,56.55,56.62,114400.0,43.0787,43.17,42.9951,43.0483,114400.0
2009-08-26 11:00:00,56.62,56.64,56.35,56.43,117000.0,43.0483,43.0635,42.843,42.9039,117000.0
2009-08-26 11:30:00,56.44,56.46,56.31,56.42,61000.0,42.9115,42.9267,42.8126,42.8963,61000.0
2009-08-26 12:00:00,56.41,56.53,56.38,56.49,30000.0,42.8886,42.9799,42.8658,42.9495,30000.0
2009-08-26 12:30:00,56.49,56.51,56.38,56.42,43300.0,42.9495,42.9647,42.8658,42.8963,43300.0
2009-08-26 13:00:00,56.42,56.44,56.27,56.36,42200.0,42.8963,42.9115,42.7822,42.8506,42200.0
2009-08-26 13:30:00,56.37,56.56,56.35,56.56,55700.0,42.8582,43.0027,42.843,43.0027,55700.0
2009-08-26 14:00:00,56.57,56.6,56.47,56.48,47600.0,43.0103,43.0331,42.9343,42.9419,47600.0
2009-08-26 14:30:00,56.48,56.6,56.39,56.41,116600.0,42.9419,43.0331,42.8734,42.8886,116600.0
2009-08-26 15:00:00,56.39,56.5,56.37,56.45,101700.0,42.8734,42.9571,42.8582,42.9191,101700.0
2009-08-26 15:30:00,56.44,56.58,56.37,56.55,279600.0,42.9115,43.0179,42.8582,42.9951,279600.0
2009-08-27 09:30:00,56.47,56.5,56.0,56.0,163900.0,42.9343,42.9571,42.5769,42.5769,163900.0
2009-08-27 10:00:00,56.01,56.02,55.84,56.0,269100.0,42.5845,42.5921,42.4553,42.5769,269100.0
2009-08-27 10:30:00,56.02,56.05,55.9,55.91,59100.0,42.5921,42.6149,42.5009,42.5085,59100.0
2009-08-27 11:00:00,55.91,56.1,55.87,56.09,109300.0,42.5085,42.653,42.4781,42.6454,109300.0
2009-08-27 11:30:00,56.09,56.2,55.99,56.2,71600.0,42.6454,42.729,42.5693,42.729,71600.0
2009-08-27 12:00:00,56.19,56.33,56.16,56.32,45600.0,42.7214,42.8278,42.6986,42.8202,45600.0
2009-08-27 12:30:00,56.33,56.37,56.24,56.31,79600.0,42.8278,42.8582,42.7594,42.8126,79600.0
2009-08-27 13:00:00,56.32,56.35,56.21,56.27,34000.0,42.8202,42.843,42.7366,42.7822,34000.0
2009-08-27 13:30:00,56.27,56.54,56.27,56.47,137900.0,42.7822,42.9875,42.7822,42.9343,137900.0
2009-08-27 14:00:00,56.48,56.61,56.47,56.56,119500.0,42.9419,43.0407,42.9343,43.0027,119500.0
2009-08-27 14:30:00,56.57,56.83,56.57,56.71,202500.0,43.0103,43.208,43.0103,43.1167,202500.0
2009-08-27 15:00:00,56.72,56.76,56.61,56.62,181900.0,43.1243,43.1548,43.0407,43.0483,181900.0
2009-08-27 15:30:00,56.63,56.73,56.6,56.67,268100.0,43.0559,43.1319,43.0331,43.0863,268100.0
2009-08-28 09:30:00,57.09,57.18,56.71,56.72,157600.0,43.4057,43.4741,43.1167,43.1243,157600.0
2009-08-28 10:00:00,56.71,56.87,56.55,56.6,154000.0,43.1167,43.2384,42.9951,43.0331,154000.0
2009-08-28 10:30:00,56.6,56.78,56.53,56.72,80400.0,43.0331,43.17,42.9799,43.1243,80400.0
2009-08-28 11:00:00,56.72,56.75,56.61,56.69,71900.0,43.1243,43.1472,43.0407,43.1015,71900.0
2009-08-28 11:30:00,56.69,56.71,56.5,56.55,68000.0,43.1015,43.1167,42.9571,42.9951,68000.0
2009-08-28 12:00:00,56.55,56.61,56.28,56.31,97800.0,42.9951,43.0407,42.7898,42.8126,97800.0
2009-08-28 12:30:00,56.32,56.44,56.31,56.34,51700.0,42.8202,42.9115,42.8126,42.8354,51700.0
2009-08-28 13:00:00,56.35,56.56,56.35,56.51,37700.0,42.843,43.0027,42.843,42.9647,37700.0
2009-08-28 13:30:00,56.52,56.56,56.47,56.5,42100.0,42.9723,43.0027,42.9343,42.9571,42100.0
2009-08-28 14:00:00,56.5,56.64,56.45,56.55,86800.0,42.9571,43.0635,42.9191,42.9951,86800.0
2009-08-28 14:30:00,56.57,56.62,56.44,56.6,77400.0,43.0103,43.0483,42.9115,43.0331,77400.0
2009-08-28 15:00:00,56.6,56.69,56.53,56.65,82300.0,43.0331,43.1015,42.9799,43.0711,82300.0
2009-08-28 15:30:00,56.66,56.69,56.46,56.64,222400.0,43.0787,43.1015,42.9267,43.0635,222400.0
2009-08-31 09:30:00,56.09,56.2,55.8,55.95,271400.0,42.6454,42.729,42.4249,42.5389,271400.0
2009-08-31 10:00:00,55.94,56.03,55.84,55.96,82400.0,42.5313,42.5997,42.4553,42.5465,82400.0
2009-08-31 10:30:00,55.94,56.12,55.86,56.05,114000.0,42.5313,42.6682,42.4705,42.6149,114000.0
2009-08-31 11:00:00,56.05,56.06,55.92,55.92,45800.0,42.6149,42.6225,42.5161,42.5161,45800.0
2009-08-31 11:30:00,55.9,56.03,55.9,55.97,62600.0,42.5009,42.5997,42.5009,42.5541,62600.0
2009-08-31 12:00:00,55.97,56.02,55.91,55.95,126600.0,42.5541,42.5921,42.5085,42.5389,126600.0
2009-08-31 12:30:00,55.95,55.97,55.86,55.9,78200.0,42.5389,42.5541,42.4705,42.5009,78200.0
2009-08-31 13:00:00,55.91,55.94,55.85,55.9,70600.0,42.5085,42.5313,42.4629,42.5009,70600.0
2009-08-31 13:30:00,55.91,55.97,55.9,55.94,45000.0,42.5085,42.5541,42.5009,42.5313,45000.0
2009-08-31 14:00:00,55.94,55.97,55.89,55.95,76100.0,42.5313,42.5541,42.4933,42.5389,76100.0
2009-08-31 14:30:00,55.95,56.12,55.95,56.05,60600.0,42.5389,42.6682,42.5389,42.6149,60600.0
2009-08-31 15:00:00,56.03,56.03,55.87,55.98,147500.0,42.5997,42.5997,42.4781,42.5617,147500.0
2009-08-31 15:30:00,55.99,56.18,55.96,56.16,355900.0,42.5693,42.7138,42.5465,42.6986,355900.0
2009-09-01 09:30:00,55.85,56.45,55.83,56.37,139900.0,42.4629,42.9191,42.4477,42.8582,139900.0
2009-09-01 10:00:00,56.39,56.58,56.21,56.34,314600.0,42.8734,43.0179,42.7366,42.8354,314600.0
2009-09-01 10:30:00,56.34,56.39,56.05,56.05,55500.0,42.8354,42.8734,42.6149,42.6149,55500.0
2009-09-01 11:00:00,56.01,56.05,55.32,55.35,268700.0,42.5845,42.6149,42.0599,42.0827,268700.0
2009-09-01 11:30:00,55.34,55.36,55.07,55.2,144200.0,42.0751,42.0903,41.8698,41.9687,144200.0
2009-09-01 12:00:00,55.17,55.3,55.04,55.09,140400.0,41.9459,42.0447,41.847,41.885,140400.0
2009-09-01 12:30:00,55.05,55.2,55.04,55.11,36700.0,41.8546,41.9687,41.847,41.9003,36700.0
2009-09-01 13:00:00,55.12,55.18,54.93,55.07,97100.0,41.9079,41.9535,41.7634,41.8698,97100.0
2009-09-01 13:30:00,55.05,55.17,54.96,55.17,104900.0,41.8546,41.9459,41.7862,41.9459,104900.0
2009-09-01 14:00:00,55.18,55.2,55.02,55.09,62100.0,41.9535,41.9687,41.8318,41.885,62100.0
2009-09-01 14:30:00,55.05,55.16,54.97,55.08,80700.0,41.8546,41.9383,41.7938,41.8774,80700.0
2009-09-01 15:00:00,55.08,55.15,54.91,54.93,154700.0,41.8774,41.9307,41.7482,41.7634,154700.0
2009-09-01 15:30:00,54.93,55.09,54.8,54.89,288200.0,41.7634,41.885,41.6646,41.733,288200.0
2009-09-02 09:30:00,54.65,54.97,54.6,54.82,255600.0,41.5505,41.7938,41.5125,41.6798,255600.0
2009-09-02 10:00:00,54.79,54.88,54.67,54.7,236500.0,41.657,41.7254,41.5657,41.5885,236500.0
2009-09-02 10:30:00,54.72,55.02,54.56,54.98,232900.0,41.6037,41.8318,41.4821,41.8014,232900.0
2009-09-02 11:00:00,54.99,54.99,54.85,54.98,184700.0,41.809,41.809,41.7026,41.8014,184700.0
2009-09-02 11:30:00,55.0,55.02,54.84,54.85,71700.0,41.8166,41.8318,41.695,41.7026,71700.0
2009-09-02 12:00:00,54.86,54.94,54.79,54.91,57100.0,41.7102,41.771,41.657,41.7482,57100.0
2009-09-02 12:30:00,54.92,54.98,54.9,54.94,31600.0,41.7558,41.8014,41.7406,41.771,31600.0
2009-09-02 13:00:00,54.94,54.96,54.85,54.91,62100.0,41.771,41.7862,41.7026,41.7482,62100.0
2009-09-02 13:30:00,54.91,54.91,54.81,54.82,108800.0,41.7482,41.7482,41.6722,41.6798,108800.0
2009-09-02 14:00:00,54.82,54.89,54.8,54.88,27300.0,41.6798,41.733,41.6646,41.7254,27300.0
2009-09-02 14:30:00,54.88,54.98,54.85,54.86,136200.0,41.7254,41.8014,41.7026,41.7102,136200.0
2009-09-02 15:00:00,54.86,55.0,54.81,54.88,81600.0,41.7102,41.8166,41.6722,41.7254,81600.0
2009-09-02 15:30:00,54.89,54.95,54.69,54.7,192300.0,41.733,41.7786,41.5809,41.5885,192300.0
2009-09-03 09:30:00,55.03,55.13,54.85,54.96,207100.0,41.8394,41.9155,41.7026,41.7862,207100.0
2009-09-03 10:00:00,54.97,55.11,54.57,54.72,227300.0,41.7938,41.9003,41.4897,41.6037,227300.0
2009-09-03 10:30:00,54.72,54.85,54.69,54.8,81800.0,41.6037,41.7026,41.5809,41.6646,81800.0
2009-09-03 11:00:00,54.82,54.96,54.81,54.85,62300.0,41.6798,41.7862,41.6722,41.7026,62300.0
2009-09-03 11:30:00,54.83,54.91,54.83,54.9,26400.0,41.6874,41.7482,41.6874,41.7406,26400.0
2009-09-03 12:00:00,54.89,54.96,54.87,54.91,26600.0,41.733,41.7862,41.7178,41.7482,26600.0
2009-09-03 12:30:00,54.91,54.91,54.86,54.89,24600.0,41.7482,41.7482,41.7102,41.733,24600.0
2009-09-03 13:00:00,54.9,55.0,54.9,54.97,24800.0,41.7406,41.8166,41.7406,41.7938,24800.0
2009-09-03 13:30:00,54.96,54.99,54.89,54.9,27200.0,41.7862,41.809,41.733,41.7406,27200.0
2009-09-03 14:00:00,54.9,54.95,54.83,54.87,24100.0,41.7406,41.7786,41.6874,41.7178,24100.0
2009-09-03 14:30:00,54.87,54.87,54.77,54.85,42500.0,41.7178,41.7178,41.6418,41.7026,42500.0
2009-09-03 15:00:00,54.87,54.93,54.85,54.92,57200.0,41.7178,41.7634,41.7026,41.7558,57200.0
2009-09-03 15:30:00,54.95,55.23,54.95,55.2,197400.0,41.7786,41.9915,41.7786,41.9687,197400.0
2009-09-04 09:30:00,55.28,55.44,55.11,55.18,233500.0,42.0295,42.1512,41.9003,41.9535,233500.0
2009-09-04 10:00:00,55.18,55.44,55.18,55.39,122800.0,41.9535,42.1512,41.9535,42.1131,122800.0
2009-09-04 10:30:00,55.39,55.52,55.38,55.47,88500.0,42.1131,42.212,42.1055,42.174,88500.0
2009-09-04 11:00:00,55.48,55.48,55.31,55.35,45700.0,42.1816,42.1816,42.0523,42.0827,45700.0
2009-09-04 11:30:00,55.36,55.55,55.33,55.55,38100.0,42.0903,42.2348,42.0675,42.2348,38100.0
2009-09-04 12:00:00,55.55,55.81,55.55,55.77,85600.0,42.2348,42.4325,42.2348,42.4021,85600.0
2009-09-04 12:30:00,55.76,55.82,55.73,55.81,98200.0,42.3945,42.4401,42.3716,42.4325,98200.0
2009-09-04 13:00:00,55.82,55.95,55.77,55.9,74600.0,42.4401,42.5389,42.4021,42.5009,74600.0
2009-09-04 13:30:00,55.92,55.92,55.76,55.76,33400.0,42.5161,42.5161,42.3945,42.3945,33400.0
2009-09-04 14:00:00,55.77,55.82,55.75,55.75,40400.0,42.4021,42.4401,42.3868,42.3868,40400.0
2009-09-04 14:30:00,55.73,55.89,55.71,55.88,48300.0,42.3716,42.4933,42.3564,42.4857,48300.0
2009-09-04 15:00:00,55.88,55.91,55.77,55.85,71700.0,42.4857,42.5085,42.4021,42.4629,71700.0
2009-09-04 15:30:00,55.85,55.97,55.78,55.93,251800.0,42.4629,42.5541,42.4097,42.5237,251800.0
2009-09-08 09:30:00,56.49,56.51,56.25,56.29,126300.0,42.9495,42.9647,42.767,42.7974,126300.0
2009-09-08 10:00:00,56.28,56.39,56.16,56.37,70000.0,42.7898,42.8734,42.6986,42.8582,70000.0
2009-09-08 10:30:00,56.39,56.51,56.39,56.49,75600.0,42.8734,42.9647,42.8734,42.9495,75600.0
2009-09-08 11:00:00,56.49,56.51,56.41,56.48,52900.0,42.9495,42.9647,42.8886,42.9419,52900.0
2009-09-08 11:30:00,56.48,56.48,56.26,56.32,49700.0,42.9419,42.9419,42.7746,42.8202,49700.0
2009-09-08 12:00:00,56.33,56.39,56.29,56.35,30300.0,42.8278,42.8734,42.7974,42.843,30300.0
2009-09-08 12:30:00,56.36,56.4,56.34,56.35,19000.0,42.8506,42.881,42.8354,42.843,19000.0
2009-09-08 13:00:00,56.35,56.39,56.24,56.32,35800.0,42.843,42.8734,42.7594,42.8202,35800.0
2009-09-08 13:30:00,56.34,56.36,56.24,56.35,30000.0,42.8354,42.8506,42.7594,42.843,30000.0
2009-09-08 14:00:00,56.36,56.4,56.27,56.37,54900.0,42.8506,42.881,42.7822,42.8582,54900.0
2009-09-08 14:30:00,56.37,56.5,56.37,56.45,66700.0,42.8582,42.9571,42.8582,42.9191,66700.0
2009-09-08 15:00:00,56.44,56.48,56.35,56.45,61400.0,42.9115,42.9419,42.843,42.9191,61400.0
2009-09-08 15:30:00,56.45,56.51,56.42,56.49,136600.0,42.9191,42.9647,42.8963,42.9495,136600.0
2009-09-09 09:30:00,56.61,56.74,56.39,56.64,113800.0,43.0407,43.1395,42.8734,43.0635,113800.0
2009-09-09 10:00:00,56.64,56.8,56.64,56.72,89800.0,43.0635,43.1852,43.0635,43.1243,89800.0
2009-09-09 10:30:00,56.72,56.78,56.67,56.73,48400.0,43.1243,43.17,43.0863,43.1319,48400.0
2009-09-09 11:00:00,56.74,56.95,56.74,56.94,78600.0,43.1395,43.2992,43.1395,43.2916,78600.0
2009-09-09 11:30:00,56.95,57.09,56.95,56.99,120000.0,43.2992,43.4057,43.2992,43.3296,120000.0
2009-09-09 12:00:00,56.99,57.02,56.97,57.01,41500.0,43.3296,43.3524,43.3144,43.3448,41500.0
2009-09-09 12:30:00,57.01,57.07,56.97,57.07,27000.0,43.3448,43.3904,43.3144,43.3904,27000.0
2009-09-09 13:00:00,57.06,57.14,56.99,57.04,120300.0,43.3828,43.4437,43.3296,43.3676,120300.0
2009-09-09 13:30:00,57.04,57.06,56.98,57.01,43500.0,43.3676,43.3828,43.322,43.3448,43500.0
2009-09-09 14:00:00,57.01,57.05,56.7,56.77,125700.0,43.3448,43.3752,43.1091,43.1624,125700.0
2009-09-09 14:30:00,56.76,56.84,56.63,56.73,167000.0,43.1548,43.2156,43.0559,43.1319,167000.0
2009-09-09 15:00:00,56.73,56.91,56.71,56.86,127700.0,43.1319,43.2688,43.1167,43.2308,127700.0
2009-09-09 15:30:00,56.86,57.04,56.78,56.96,155800.0,43.2308,43.3676,43.17,43.3068,155800.0
2009-09-10 09:30:00,57.0,57.04,56.66,56.86,100400.0,43.3372,43.3676,43.0787,43.2308,100400.0
2009-09-10 10:00:00,56.85,57.01,56.84,56.89,66400.0,43.2232,43.3448,43.2156,43.2536,66400.0
2009-09-10 10:30:00,56.88,57.18,56.88,57.15,39100.0,43.246,43.4741,43.246,43.4513,39100.0
2009-09-10 11:00:00,57.15,57.24,57.07,57.08,36000.0,43.4513,43.5197,43.3904,43.398,36000.0
2009-09-10 11:30:00,57.09,57.18,57.07,57.11,65900.0,43.4057,43.4741,43.3904,43.4209,65900.0
2009-09-10 12:00:00,57.12,57.14,57.08,57.12,27900.0,43.4285,43.4437,43.398,43.4285,27900.0
2009-09-10 12:30:00,57.12,57.2,57.12,57.19,228900.0,43.4285,43.4893,43.4285,43.4817,228900.0
2009-09-10 13:00:00,57.18,57.3,57.15,57.23,100000.0,43.4741,43.5653,43.4513,43.5121,100000.0
2009-09-10 13:30:00,57.23,57.5,57.21,57.5,84200.0,43.5121,43.7174,43.4969,43.7174,84200.0
2009-09-10 14:00:00,57.5,57.55,57.43,57.46,100500.0,43.7174,43.7554,43.6642,43.687,100500.0
2009-09-10 14:30:00,57.47,57.51,57.44,57.47,35300.0,43.6946,43.725,43.6718,43.6946,35300.0
2009-09-10 15:00:00,57.46,57.47,57.28,57.4,51000.0,43.687,43.6946,43.5501,43.6413,51000.0
2009-09-10 15:30:00,57.41,57.57,57.41,57.55,97000.0,43.6489,43.7706,43.6489,43.7554,97000.0
2009-09-11 09:30:00,57.62,57.84,57.59,57.79,193000.0,43.8086,43.9759,43.7858,43.9379,193000.0
2009-09-11 10:00:00,57.79,57.84,57.55,57.65,170300.0,43.9379,43.9759,43.7554,43.8314,170300.0
2009-09-11 10:30:00,57.67,57.78,57.65,57.7,90600.0,43.8466,43.9303,43.8314,43.8694,90600.0
2009-09-11 11:00:00,57.7,57.78,57.62,57.62,93600.0,43.8694,43.9303,43.8086,43.8086,93600.0
2009-09-11 11:30:00,57.62,57.66,57.51,57.59,82100.0,43.8086,43.839,43.725,43.7858,82100.0
2009-09-11 12:00:00,57.58,57.61,57.43,57.45,103500.0,43.7782,43.801,43.6642,43.6794,103500.0
2009-09-11 12:30:00,57.44,57.46,57.27,57.43,113900.0,43.6718,43.687,43.5425,43.6642,113900.0
2009-09-11 13:00:00,57.43,57.51,57.39,57.47,87900.0,43.6642,43.725,43.6337,43.6946,87900.0
2009-09-11 13:30:00,57.46,57.52,57.37,57.37,66900.0,43.687,43.7326,43.6185,43.6185,66900.0
2009-09-11 14:00:00,57.36,57.52,57.36,57.5,58700.0,43.6109,43.7326,43.6109,43.7174,58700.0
2009-09-11 14:30:00,57.5,57.58,57.48,57.49,46400.0,43.7174,43.7782,43.7022,43.7098,46400.0
2009-09-11 15:00:00,57.49,57.61,57.49,57.61,98000.0,43.7098,43.801,43.7098,43.801,98000.0
2009-09-11 15:30:00,57.62,57.65,57.51,57.52,246400.0,43.8086,43.8314,43.725,43.7326,246400.0
2009-09-14 09:30:00,57.07,57.35,57.04,57.33,143300.0,43.3904,43.6033,43.3676,43.5881,143300.0
2009-09-14 10:00:00,57.34,57.44,57.21,57.41,127900.0,43.5957,43.6718,43.4969,43.6489,127900.0
2009-09-14 10:30:00,57.38,57.58,57.38,57.52,153600.0,43.6261,43.7782,43.6261,43.7326,153600.0
2009-09-14 11:00:00,57.51,57.64,57.47,57.57,100200.0,43.725,43.8238,43.6946,43.7706,100200.0
2009-09-14 11:30:00,57.58,57.59,57.44,57.47,37500.0,43.7782,43.7858,43.6718,43.6946,37500.0
2009-09-14 12:00:00,57.47,57.55,57.47,57.53,20600.0,43.6946,43.7554,43.6946,43.7402,20600.0
2009-09-14 12:30:00,57.52,57.56,57.48,57.54,38400.0,43.7326,43.763,43.7022,43.7478,38400.0
2009-09-14 13:00:00,57.54,57.54,57.45,57.52,29300.0,43.7478,43.7478,43.6794,43.7326,29300.0
2009-09-14 13:30:00,57.52,57.63,57.5,57.61,83600.0,43.7326,43.8162,43.7174,43.801,83600.0
2009-09-14 14:00:00,57.61,57.78,57.57,57.77,72100.0,43.801,43.9303,43.7706,43.9227,72100.0
2009-09-14 14:30:00,57.78,57.84,57.74,57.81,243400.0,43.9303,43.9759,43.8998,43.9531,243400.0
2009-09-14 15:00:00,57.81,57.84,57.76,57.76,112700.0,43.9531,43.9759,43.9151,43.9151,112700.0
2009-09-14 15:30:00,57.77,57.94,57.76,57.88,292900.0,43.9227,44.0519,43.9151,44.0063,292900.0
2009-09-15 09:30:00,57.98,58.1,57.8,57.9,308000.0,44.0823,44.1736,43.9455,44.0215,308000.0
2009-09-15 10:00:00,57.89,57.91,57.61,57.87,588000.0,44.0139,44.0291,43.801,43.9987,588000.0
2009-09-15 10:30:00,57.87,57.99,57.86,57.98,77700.0,43.9987,44.0899,43.9911,44.0823,77700.0
2009-09-15 11:00:00,57.99,57.99,57.79,57.82,111900.0,44.0899,44.0899,43.9379,43.9607,111900.0
2009-09-15 11:30:00,57.82,58.03,57.82,57.99,42300.0,43.9607,44.1203,43.9607,44.0899,42300.0
2009-09-15 12:00:00,57.97,58.03,57.94,57.98,61900.0,44.0747,44.1203,44.0519,44.0823,61900.0
2009-09-15 12:30:00,57.98,58.09,57.93,58.07,60900.0,44.0823,44.166,44.0443,44.1507,60900.0
2009-09-15 13:00:00,58.07,58.21,58.05,58.19,152600.0,44.1507,44.2572,44.1355,44.242,152600.0
2009-09-15 13:30:00,58.18,58.25,58.14,58.23,79600.0,44.2344,44.2876,44.204,44.2724,79600.0
2009-09-15 14:00:00,58.23,58.25,58.13,58.2,91700.0,44.2724,44.2876,44.1964,44.2496,91700.0
2009-09-15 14:30:00,58.21,58.21,58.06,58.15,92300.0,44.2572,44.2572,44.1431,44.2116,92300.0
2009-09-15 15:00:00,58.15,58.36,58.1,58.3,167900.0,44.2116,44.3712,44.1736,44.3256,167900.0
2009-09-15 15:30:00,58.3,58.3,58.11,58.15,272900.0,44.3256,44.3256,44.1812,44.2116,272900.0
2009-09-16 09:30:00,58.38,58.45,58.17,58.29,161900.0,44.3864,44.4397,44.2268,44.318,161900.0
2009-09-16 10:00:00,58.29,58.46,58.29,58.35,163600.0,44.318,44.4473,44.318,44.3636,163600.0
2009-09-16 10:30:00,58.37,58.58,58.36,58.55,152000.0,44.3788,44.5385,44.3712,44.5157,152000.0
2009-09-16 11:00:00,58.55,58.58,58.49,58.49,31500.0,44.5157,44.5385,44.4701,44.4701,31500.0
2009-09-16 11:30:00,58.5,58.76,58.5,58.76,40400.0,44.4777,44.6754,44.4777,44.6754,40400.0
2009-09-16 12:00:00,58.76,58.88,58.75,58.8,107600.0,44.6754,44.7666,44.6678,44.7058,107600.0
2009-09-16 12:30:00,58.8,58.87,58.76,58.77,64300.0,44.7058,44.759,44.6754,44.683,64300.0
2009-09-16 13:00:00,58.78,59.01,58.78,59.0,36800.0,44.6906,44.8654,44.6906,44.8578,36800.0
2009-09-16 13:30:00,59.0,59.02,58.91,58.93,62700.0,44.8578,44.873,44.7894,44.8046,62700.0
2009-09-16 14:00:00,58.95,59.03,58.93,58.94,59800.0,44.8198,44.8806,44.8046,44.8122,59800.0
2009-09-16 14:30:00,58.94,58.99,58.87,58.87,116100.0,44.8122,44.8502,44.759,44.759,116100.0
2009-09-16 15:00:00,58.86,58.96,58.83,58.94,92000.0,44.7514,44.8274,44.7286,44.8122,92000.0
2009-09-16 15:30:00,58.96,59.06,58.9,59.06,136300.0,44.8274,44.9034,44.7818,44.9034,136300.0
2009-09-17 09:30:00,59.0,59.34,58.96,59.34,151600.0,44.8578,45.1163,44.8274,45.1163,151600.0
2009-09-17 10:00:00,59.38,59.46,58.98,59.04,377900.0,45.1467,45.2076,44.8426,44.8882,377900.0
2009-09-17 10:30:00,59.04,59.27,59.04,59.22,118500.0,44.8882,45.0631,44.8882,45.0251,118500.0
2009-09-17 11:00:00,59.22,59.32,59.13,59.29,138900.0,45.0251,45.1011,44.9567,45.0783,138900.0
2009-09-17 11:30:00,59.29,59.29,59.01,59.08,175200.0,45.0783,45.0783,44.8654,44.9187,175200.0
2009-09-17 12:00:00,59.08,59.1,58.8,58.97,125200.0,44.9187,44.9339,44.7058,44.835,125200.0
2009-09-17 12:30:00,58.96,58.98,58.7,58.7,89800.0,44.8274,44.8426,44.6297,44.6297,89800.0
2009-09-17 13:00:00,58.69,58.82,58.6,58.69,56000.0,44.6221,44.721,44.5537,44.6221,56000.0
2009-09-17 13:30:00,58.68,58.91,58.65,58.9,103100.0,44.6145,44.7894,44.5917,44.7818,103100.0
2009-09-17 14:00:00,58.88,58.9,58.82,58.86,106900.0,44.7666,44.7818,44.721,44.7514,106900.0
2009-09-17 14:30:00,58.84,59.05,58.84,58.97,113400.0,44.7362,44.8958,44.7362,44.835,113400.0
2009-09-17 15:00:00,58.98,59.06,58.92,59.01,199400.0,44.8426,44.9034,44.797,44.8654,199400.0
2009-09-17 15:30:00,59.01,59.01,58.78,58.89,276800.0,44.8654,44.8654,44.6906,44.7742,276800.0
2009-09-18 09:30:00,59.17,59.19,58.92,58.97,222400.0,44.9871,45.0023,44.797,44.835,222400.0
2009-09-18 10:00:00,58.95,58.96,58.8,58.88,232800.0,44.8198,44.8274,44.7058,44.7666,232800.0
2009-09-18 10:30:00,58.87,59.05,58.85,58.96,130900.0,44.759,44.8958,44.7438,44.8274,130900.0
2009-09-18 11:00:00,58.99,58.99,58.89,58.89,95100.0,44.8502,44.8502,44.7742,44.7742,95100.0
2009-09-18 11:30:00,58.89,58.94,58.83,58.84,189000.0,44.7742,44.8122,44.7286,44.7362,189000.0
2009-09-18 12:00:00,58.81,58.9,58.76,58.87,98100.0,44.7134,44.7818,44.6754,44.759,98100.0
2009-09-18 12:30:00,58.87,59.04,58.87,59.04,86700.0,44.759,44.8882,44.759,44.8882,86700.0
2009-09-18 13:00:00,59.05,59.08,59.0,59.06,37700.0,44.8958,44.9187,44.8578,44.9034,37700.0
2009-09-18 13:30:00,59.05,59.16,59.03,59.12,71700.0,44.8958,44.9795,44.8806,44.9491,71700.0
2009-09-18 14:00:00,59.12,59.16,59.11,59.11,53300.0,44.9491,44.9795,44.9415,44.9415,53300.0
2009-09-18 14:30:00,59.11,59.13,59.04,59.06,117300.0,44.9415,44.9567,44.8882,44.9034,117300.0
2009-09-18 15:00:00,59.06,59.2,59.06,59.16,95200.0,44.9034,45.0099,44.9034,44.9795,95200.0
2009-09-18 15:30:00,59.17,59.17,58.96,58.96,210000.0,44.9871,44.9871,44.8274,44.8274,210000.0
2009-09-21 09:30:00,58.52,58.69,58.4,58.47,202000.0,44.4929,44.6221,44.4016,44.4549,202000.0
2009-09-21 10:00:00,58.44,58.61,58.37,58.59,211200.0,44.4321,44.5613,44.3788,44.5461,211200.0
2009-09-21 10:30:00,58.57,58.62,58.44,58.59,78200.0,44.5309,44.5689,44.4321,44.5461,78200.0
2009-09-21 11:00:00,58.57,58.82,58.56,58.76,105500.0,44.5309,44.721,44.5233,44.6754,105500.0
2009-09-21 11:30:00,58.77,58.89,58.77,58.82,80100.0,44.683,44.7742,44.683,44.721,80100.0
2009-09-21 12:00:00,58.81,58.82,58.73,58.77,39800.0,44.7134,44.721,44.6525,44.683,39800.0
2009-09-21 12:30:00,58.76,58.84,58.7,58.73,41000.0,44.6754,44.7362,44.6297,44.6525,41000.0
2009-09-21 13:00:00,58.72,58.76,58.66,58.76,27100.0,44.6449,44.6754,44.5993,44.6754,27100.0
2009-09-21 13:30:00,58.76,58.8,58.74,58.78,62200.0,44.6754,44.7058,44.6602,44.6906,62200.0
2009-09-21 14:00:00,58.79,58.83,58.71,58.73,65900.0,44.6982,44.7286,44.6373,44.6525,65900.0
2009-09-21 14:30:00,58.74,58.85,58.74,58.8,54400.0,44.6602,44.7438,44.6602,44.7058,54400.0
2009-09-21 15:00:00,58.8,58.96,58.77,58.89,134300.0,44.7058,44.8274,44.683,44.7742,134300.0
2009-09-21 15:30:00,58.88,58.88,58.68,58.83,291600.0,44.7666,44.7666,44.6145,44.7286,291600.0
2009-09-22 09:30:00,58.97,58.97,58.77,58.8,753600.0,45.0192,45.0192,44.8665,44.8894,753600.0
2009-09-22 10:00:00,58.77,58.91,58.69,58.83,171900.0,44.8665,44.9734,44.8054,44.9123,171900.0
2009-09-22 10:30:00,58.83,58.84,58.66,58.78,95700.0,44.9123,44.9199,44.7825,44.8741,95700.0
2009-09-22 11:00:00,58.79,58.95,58.79,58.87,43200.0,44.8818,45.0039,44.8818,44.9428,43200.0
2009-09-22 11:30:00,58.87,58.93,58.82,58.93,30600.0,44.9428,44.9886,44.9047,44.9886,30600.0
2009-09-22 12:00:00,58.95,59.07,58.95,59.05,56700.0,45.0039,45.0955,45.0039,45.0802,56700.0
2009-09-22 12:30:00,59.05,59.08,58.97,59.0,48600.0,45.0802,45.1032,45.0192,45.0421,48600.0
2009-09-22 13:00:00,59.0,59.08,58.89,58.93,108500.0,45.0421,45.1032,44.9581,44.9886,108500.0
2009-09-22 13:30:00,58.94,58.98,58.88,58.94,54900.0,44.9963,45.0268,44.9505,44.9963,54900.0
2009-09-22 14:00:00,58.94,59.0,58.91,58.96,36000.0,44.9963,45.0421,44.9734,45.0115,36000.0
2009-09-22 14:30:00,58.96,59.03,58.9,59.02,101500.0,45.0115,45.065,44.9657,45.0573,101500.0
2009-09-22 15:00:00,59.02,59.03,58.89,59.0,142100.0,45.0573,45.065,44.9581,45.0421,142100.0
2009-09-22 15:30:00,59.01,59.05,58.91,58.94,408600.0,45.0497,45.0802,44.9734,44.9963,408600.0
2009-09-23 09:30:00,59.07,59.08,58.86,58.88,123900.0,45.0955,45.1032,44.9352,44.9505,123900.0
2009-09-23 10:00:00,58.87,59.0,58.85,58.98,53200.0,44.9428,45.0421,44.9276,45.0268,53200.0
2009-09-23 10:30:00,58.97,58.97,58.7,58.81,105500.0,45.0192,45.0192,44.813,44.897,105500.0
2009-09-23 11:00:00,58.81,58.86,58.73,58.84,55600.0,44.897,44.9352,44.836,44.9199,55600.0
2009-09-23 11:30:00,58.85,58.93,58.81,58.92,27600.0,44.9276,44.9886,44.897,44.981,27600.0
2009-09-23 12:00:00,58.92,59.01,58.92,58.98,40300.0,44.981,45.0497,44.981,45.0268,40300.0
2009-09-23 12:30:00,58.99,59.04,58.95,59.03,25900.0,45.0344,45.0726,45.0039,45.065,25900.0
2009-09-23 13:00:00,59.03,59.09,58.97,59.0,178600.0,45.065,45.1108,45.0192,45.0421,178600.0
2009-09-23 13:30:00,58.99,59.07,58.96,59.07,34200.0,45.0344,45.0955,45.0115,45.0955,34200.0
2009-09-23 14:00:00,59.06,59.31,58.99,59.26,177800.0,45.0879,45.2787,45.0344,45.2406,177800.0
2009-09-23 14:30:00,59.25,59.42,59.03,59.07,254900.0,45.2329,45.3627,45.065,45.0955,254900.0
2009-09-23 15:00:00,59.08,59.24,58.81,58.86,337000.0,45.1032,45.2253,44.897,44.9352,337000.0
2009-09-23 15:30:00,58.86,58.86,58.3,58.35,340700.0,44.9352,44.9352,44.5077,44.5459,340700.0
2009-09-24 09:30:00,58.55,58.63,58.36,58.49,154200.0,44.6985,44.7596,44.5535,44.6527,154200.0
2009-09-24 10:00:00,58.41,58.49,57.72,57.88,277700.0,44.5917,44.6527,44.0649,44.187,277700.0
2009-09-24 10:30:00,57.88,57.88,57.58,57.79,95100.0,44.187,44.187,43.958,44.1183,95100.0
2009-09-24 11:00:00,57.77,57.91,57.74,57.78,80200.0,44.1031,44.2099,44.0802,44.1107,80200.0
2009-09-24 11:30:00,57.8,57.84,57.64,57.73,67700.0,44.126,44.1565,44.0038,44.0725,67700.0
2009-09-24 12:00:00,57.72,57.79,57.68,57.7,43900.0,44.0649,44.1183,44.0344,44.0496,43900.0
2009-09-24 12:30:00,57.7,57.75,57.6,57.63,47600.0,44.0496,44.0878,43.9733,43.9962,47600.0
2009-09-24 13:00:00,57.63,57.79,57.63,57.67,72800.0,43.9962,44.1183,43.9962,44.0267,72800.0
2009-09-24 13:30:00,57.69,57.7,57.49,57.63,39100.0,44.042,44.0496,43.8893,43.9962,39100.0
2009-09-24 14:00:00,57.59,57.65,57.48,57.57,84800.0,43.9656,44.0115,43.8817,43.9504,84800.0
2009-09-24 14:30:00,57.57,57.77,57.57,57.76,120800.0,43.9504,44.1031,43.9504,44.0954,120800.0
2009-09-24 15:00:00,57.77,57.89,57.69,57.78,178500.0,44.1031,44.1947,44.042,44.1107,178500.0
2009-09-24 15:30:00,57.79,57.87,57.69,57.75,439700.0,44.1183,44.1794,44.042,44.0878,439700.0
2009-09-25 09:30:00,57.55,57.85,57.45,57.7,215800.0,43.9351,44.1641,43.8588,44.0496,215800.0
2009-09-25 10:00:00,57.67,57.88,57.52,57.74,166000.0,44.0267,44.187,43.9122,44.0802,166000.0
2009-09-25 10:30:00,57.76,57.81,57.58,57.62,209100.0,44.0954,44.1336,43.958,43.9886,209100.0
2009-09-25 11:00:00,57.65,57.73,57.52,57.63,108900.0,44.0115,44.0725,43.9122,43.9962,108900.0
2009-09-25 11:30:00,57.63,57.65,57.45,57.49,153700.0,43.9962,44.0115,43.8588,43.8893,153700.0
2009-09-25 12:00:00,57.48,57.52,57.24,57.32,166800.0,43.8817,43.9122,43.6984,43.7595,166800.0
2009-09-25 12:30:00,57.33,57.34,57.25,57.3,35400.0,43.7672,43.7748,43.7061,43.7443,35400.0
2009-09-25 13:00:00,57.28,57.39,57.22,57.36,94700.0,43.729,43.813,43.6832,43.7901,94700.0
2009-09-25 13:30:00,57.37,57.55,57.33,57.55,89400.0,43.7977,43.9351,43.7672,43.9351,89400.0
2009-09-25 14:00:00,57.56,57.6,57.5,57.51,114900.0,43.9427,43.9733,43.8969,43.9046,114900.0
2009-09-25 14:30:00,57.46,57.67,57.46,57.66,139200.0,43.8664,44.0267,43.8664,44.0191,139200.0
2009-09-25 15:00:00,57.65,57.66,57.53,57.61,169900.0,44.0115,44.0191,43.9198,43.9809,169900.0
2009-09-25 15:30:00,57.59,57.61,57.36,57.43,235300.0,43.9656,43.9809,43.7901,43.8435,235300.0
2009-09-28 09:30:00,57.65,58.11,57.62,58.04,262500.0,44.0115,44.3626,43.9886,44.3092,262500.0
2009-09-28 10:00:00,58.05,58.26,58.05,58.21,262800.0,44.3168,44.4771,44.3168,44.439,262800.0
2009-09-28 10:30:00,58.23,58.34,58.22,58.27,170500.0,44.4542,44.5382,44.4466,44.4848,170500.0
2009-09-28 11:00:00,58.28,58.36,58.27,58.35,86500.0,44.4924,44.5535,44.4848,44.5459,86500.0
2009-09-28 11:30:00,58.37,58.46,58.37,58.4,152000.0,44.5611,44.6298,44.5611,44.584,152000.0
2009-09-28 12:00:00,58.41,58.53,58.41,58.47,91800.0,44.5917,44.6833,44.5917,44.6375,91800.0
2009-09-28 12:30:00,58.46,58.5,58.38,58.39,63900.0,44.6298,44.6604,44.5688,44.5764,63900.0
2009-09-28 13:00:00,58.4,58.48,58.38,58.48,47200.0,44.584,44.6451,44.5688,44.6451,47200.0
2009-09-28 13:30:00,58.48,58.56,58.41,58.41,61100.0,44.6451,44.7062,44.5917,44.5917,61100.0
2009-09-28 14:00:00,58.42,58.48,58.36,58.46,116900.0,44.5993,44.6451,44.5535,44.6298,116900.0
2009-09-28 14:30:00,58.44,58.44,58.36,58.36,160000.0,44.6146,44.6146,44.5535,44.5535,160000.0
2009-09-28 15:00:00,58.36,58.45,58.32,58.41,135700.0,44.5535,44.6222,44.5229,44.5917,135700.0
2009-09-28 15:30:00,58.4,58.44,58.28,58.44,273100.0,44.584,44.6146,44.4924,44.6146,273100.0
2009-09-29 09:30:00,58.54,58.83,58.47,58.8,639400.0,44.6909,44.9123,44.6375,44.8894,639400.0
2009-09-29 10:00:00,58.78,58.78,58.3,58.5,661300.0,44.8741,44.8741,44.5077,44.6604,661300.0
2009-09-29 10:30:00,58.5,58.6,58.31,58.32,196000.0,44.6604,44.7367,44.5153,44.5229,196000.0
2009-09-29 11:00:00,58.29,58.4,58.24,58.38,71700.0,44.5,44.584,44.4619,44.5688,71700.0
2009-09-29 11:30:00,58.39,58.41,58.17,58.27,137400.0,44.5764,44.5917,44.4084,44.4848,137400.0
2009-09-29 12:00:00,58.27,58.39,58.25,58.31,128900.0,44.4848,44.5764,44.4695,44.5153,128900.0
2009-09-29 12:30:00,58.31,58.45,58.3,58.44,65200.0,44.5153,44.6222,44.5077,44.6146,65200.0
2009-09-29 13:00:00,58.46,58.57,58.46,58.52,100000.0,44.6298,44.7138,44.6298,44.6756,100000.0
2009-09-29 13:30:00,58.53,58.57,58.47,58.57,85600.0,44.6833,44.7138,44.6375,44.7138,85600.0
2009-09-29 14:00:00,58.57,58.57,58.44,58.48,246200.0,44.7138,44.7138,44.6146,44.6451,246200.0
2009-09-29 14:30:00,58.48,58.51,58.38,58.48,148900.0,44.6451,44.668,44.5688,44.6451,148900.0
2009-09-29 15:00:00,58.48,58.52,58.39,58.39,98600.0,44.6451,44.6756,44.5764,44.5764,98600.0
2009-09-29 15:30:00,58.39,58.46,58.31,58.32,333300.0,44.5764,44.6298,44.5153,44.5229,333300.0
2009-09-30 09:30:00,58.53,58.55,57.54,57.65,300200.0,44.6833,44.6985,43.9275,44.0115,300200.0
2009-09-30 10:00:00,57.64,57.74,57.56,57.66,140400.0,44.0038,44.0802,43.9427,44.0191,140400.0
2009-09-30 10:30:00,57.68,57.74,57.6,57.7,126300.0,44.0344,44.0802,43.9733,44.0496,126300.0
2009-09-30 11:00:00,57.69,57.94,57.69,57.9,76800.0,44.042,44.2328,44.042,44.2023,76800.0
2009-09-30 11:30:00,57.87,58.0,57.81,57.96,62500.0,44.1794,44.2787,44.1336,44.2481,62500.0
2009-09-30 12:00:00,57.94,58.05,57.9,58.02,67000.0,44.2328,44.3168,44.2023,44.2939,67000.0
2009-09-30 12:30:00,58.06,58.33,58.06,58.27,99500.0,44.3245,44.5306,44.3245,44.4848,99500.0
2009-09-30 13:00:00,58.29,58.52,58.29,58.41,195400.0,44.5,44.6756,44.5,44.5917,195400.0
2009-09-30 13:30:00,58.39,58.43,58.28,58.34,94600.0,44.5764,44.6069,44.4924,44.5382,94600.0
2009-09-30 14:00:00,58.35,58.4,58.25,58.35,85300.0,44.5459,44.584,44.4695,44.5459,85300.0
2009-09-30 14:30:00,58.33,58.44,58.16,58.16,74900.0,44.5306,44.6146,44.4008,44.4008,74900.0
2009-09-30 15:00:00,58.12,58.14,57.87,57.92,243200.0,44.3703,44.3855,44.1794,44.2176,243200.0
2009-09-30 15:30:00,57.92,58.23,57.88,58.06,525700.0,44.2176,44.4542,44.187,44.3245,525700.0
2009-10-01 09:30:00,57.95,57.96,57.62,57.71,386600.0,44.2405,44.2481,43.9886,44.0573,386600.0
2009-10-01 10:00:00,57.73,57.81,57.29,57.37,837900.0,44.0725,44.1336,43.7366,43.7977,837900.0
2009-10-01 10:30:00,57.37,57.5,57.31,57.39,234800.0,43.7977,43.8969,43.7519,43.813,234800.0
2009-10-01 11:00:00,57.4,57.4,57.0,57.03,318800.0,43.8206,43.8206,43.5152,43.5381,318800.0
2009-10-01 11:30:00,57.03,57.12,56.99,57.08,114200.0,43.5381,43.6068,43.5076,43.5763,114200.0
2009-10-01 12:00:00,57.08,57.18,56.98,57.16,57500.0,43.5763,43.6526,43.5,43.6374,57500.0
2009-10-01 12:30:00,57.17,57.2,57.06,57.1,80300.0,43.645,43.6679,43.561,43.5916,80300.0
2009-10-01 13:00:00,57.09,57.1,56.82,56.9,178200.0,43.5839,43.5916,43.3778,43.4389,178200.0
2009-10-01 13:30:00,56.92,57.05,56.86,56.99,155900.0,43.4542,43.5534,43.4083,43.5076,155900.0
2009-10-01 14:00:00,56.98,57.14,56.92,57.12,107500.0,43.5,43.6221,43.4542,43.6068,107500.0
2009-10-01 14:30:00,57.13,57.13,56.96,57.01,196600.0,43.6145,43.6145,43.4847,43.5229,196600.0
2009-10-01 15:00:00,57.0,57.0,56.86,56.88,391600.0,43.5152,43.5152,43.4083,43.4236,391600.0
2009-10-01 15:30:00,56.87,57.02,56.58,56.62,532600.0,43.416,43.5305,43.1946,43.2251,532600.0
2009-10-02 09:30:00,56.07,56.36,56.02,56.22,467800.0,42.8052,43.0266,42.7671,42.9198,467800.0
2009-10-02 10:00:00,56.21,56.52,56.12,56.49,387200.0,42.9121,43.1488,42.8434,43.1259,387200.0
2009-10-02 10:30:00,56.5,56.66,56.3,56.39,339900.0,43.1335,43.2557,42.9808,43.0495,339900.0
2009-10-02 11:00:00,56.38,56.46,56.33,56.38,117500.0,43.0419,43.103,43.0037,43.0419,117500.0
2009-10-02 11:30:00,56.38,56.54,56.25,56.29,208300.0,43.0419,43.1641,42.9427,42.9732,208300.0
2009-10-02 12:00:00,56.29,56.49,56.29,56.49,88900.0,42.9732,43.1259,42.9732,43.1259,88900.0
2009-10-02 12:30:00,56.52,56.55,56.37,56.49,95300.0,43.1488,43.1717,43.0343,43.1259,95300.0
2009-10-02 13:00:00,56.49,56.63,56.48,56.58,42800.0,43.1259,43.2328,43.1182,43.1946,42800.0
2009-10-02 13:30:00,56.59,56.61,56.47,56.55,118100.0,43.2022,43.2175,43.1106,43.1717,118100.0
2009-10-02 14:00:00,56.51,56.6,56.45,56.57,64300.0,43.1411,43.2099,43.0953,43.187,64300.0
2009-10-02 14:30:00,56.58,56.61,56.48,56.5,72500.0,43.1946,43.2175,43.1182,43.1335,72500.0
2009-10-02 15:00:00,56.49,56.51,56.37,56.39,107200.0,43.1259,43.1411,43.0343,43.0495,107200.0
2009-10-02 15:30:00,56.38,56.49,56.25,56.33,246300.0,43.0419,43.1259,42.9427,43.0037,246300.0
2009-10-05 09:30:00,56.57,56.87,56.39,56.78,264200.0,43.187,43.416,43.0495,43.3473,264200.0
2009-10-05 10:00:00,56.81,56.93,56.47,56.73,288300.0,43.3702,43.4618,43.1106,43.3091,288300.0
2009-10-05 10:30:00,56.76,56.96,56.7,56.95,123700.0,43.332,43.4847,43.2862,43.4771,123700.0
2009-10-05 11:00:00,56.95,57.0,56.85,56.86,83800.0,43.4771,43.5152,43.4007,43.4083,83800.0
2009-10-05 11:30:00,56.87,56.96,56.78,56.91,84300.0,43.416,43.4847,43.3473,43.4465,84300.0
2009-10-05 12:00:00,56.91,56.96,56.88,56.9,31900.0,43.4465,43.4847,43.4236,43.4389,31900.0
2009-10-05 12:30:00,56.91,57.07,56.91,57.04,190000.0,43.4465,43.5687,43.4465,43.5458,190000.0
2009-10-05 13:00:00,57.04,57.08,57.02,57.04,56300.0,43.5458,43.5763,43.5305,43.5458,56300.0
2009-10-05 13:30:00,57.04,57.06,56.96,57.02,56700.0,43.5458,43.561,43.4847,43.5305,56700.0
2009-10-05 14:00:00,57.03,57.06,56.94,57.01,86300.0,43.5381,43.561,43.4694,43.5229,86300.0
2009-10-05 14:30:00,57.02,57.33,57.02,57.25,181500.0,43.5305,43.7672,43.5305,43.7061,181500.0
2009-10-05 15:00:00,57.26,57.31,57.21,57.22,201800.0,43.7137,43.7519,43.6755,43.6832,201800.0
2009-10-05 15:30:00,57.25,57.27,57.15,57.18,192400.0,43.7061,43.7214,43.6297,43.6526,192400.0
2009-10-06 09:30:00,57.6,58.06,57.56,57.98,287400.0,43.9733,44.3245,43.9427,44.2634,287400.0
2009-10-06 10:00:00,58.0,58.1,57.95,57.95,164000.0,44.2787,44.355,44.2405,44.2405,164000.0
2009-10-06 10:30:00,57.95,58.15,57.95,58.12,91700.0,44.2405,44.3932,44.2405,44.3703,91700.0
2009-10-06 11:00:00,58.13,58.34,58.09,58.22,128900.0,44.3779,44.5382,44.3474,44.4466,128900.0
2009-10-06 11:30:00,58.22,58.24,58.11,58.16,94400.0,44.4466,44.4619,44.3626,44.4008,94400.0
2009-10-06 12:00:00,58.15,58.22,58.15,58.16,40600.0,44.3932,44.4466,44.3932,44.4008,40600.0
2009-10-06 12:30:00,58.18,58.25,58.04,58.05,81900.0,44.4161,44.4695,44.3092,44.3168,81900.0
2009-10-06 13:00:00,58.05,58.08,57.94,58.05,110000.0,44.3168,44.3397,44.2328,44.3168,110000.0
2009-10-06 13:30:00,58.04,58.07,57.79,57.86,127800.0,44.3092,44.3321,44.1183,44.1718,127800.0
2009-10-06 14:00:00,57.87,57.87,57.58,57.62,226100.0,44.1794,44.1794,43.958,43.9886,226100.0
2009-10-06 14:30:00,57.6,57.86,57.57,57.82,309500.0,43.9733,44.1718,43.9504,44.1412,309500.0
2009-10-06 15:00:00,57.8,58.07,57.78,58.04,224300.0,44.126,44.3321,44.1107,44.3092,224300.0
2009-10-06 15:30:00,58.04,58.1,57.87,57.98,260200.0,44.3092,44.355,44.1794,44.2634,260200.0
2009-10-07 09:30:00,57.85,58.08,57.77,57.96,427900.0,44.1641,44.3397,44.1031,44.2481,427900.0
2009-10-07 10:00:00,57.97,58.15,57.89,58.05,190100.0,44.2557,44.3932,44.1947,44.3168,190100.0
2009-10-07 10:30:00,58.04,58.05,57.87,58.04,215500.0,44.3092,44.3168,44.1794,44.3092,215500.0
2009-10-07 11:00:00,58.06,58.2,58.01,58.04,91700.0,44.3245,44.4313,44.2863,44.3092,91700.0
2009-10-07 11:30:00,58.02,58.03,57.86,57.86,122900.0,44.2939,44.3016,44.1718,44.1718,122900.0
2009-10-07 12:00:00,57.85,57.99,57.85,57.98,97500.0,44.1641,44.271,44.1641,44.2634,97500.0
2009-10-07 12:30:00,57.97,58.03,57.86,58.02,118900.0,44.2557,44.3016,44.1718,44.2939,118900.0
2009-10-07 13:00:00,58.02,58.04,57.93,58.0,33400.0,44.2939,44.3092,44.2252,44.2787,33400.0
2009-10-07 13:30:00,57.99,58.04,57.91,57.98,22900.0,44.271,44.3092,44.2099,44.2634,22900.0
2009-10-07 14:00:00,57.98,57.98,57.84,57.9,105000.0,44.2634,44.2634,44.1565,44.2023,105000.0
2009-10-07 14:30:00,57.89,58.05,57.87,58.01,78500.0,44.1947,44.3168,44.1794,44.2863,78500.0
2009-10-07 15:00:00,58.01,58.07,57.93,58.03,204700.0,44.2863,44.3321,44.2252,44.3016,204700.0
2009-10-07 15:30:00,58.03,58.19,58.02,58.19,261200.0,44.3016,44.4237,44.2939,44.4237,261200.0
2009-10-08 09:30:00,58.63,58.71,58.46,58.53,311300.0,44.7596,44.8207,44.6298,44.6833,311300.0
2009-10-08 10:00:00,58.53,58.63,58.36,58.6,213300.0,44.6833,44.7596,44.5535,44.7367,213300.0
2009-10-08 10:30:00,58.58,58.7,58.57,58.66,88700.0,44.7214,44.813,44.7138,44.7825,88700.0
2009-10-08 11:00:00,58.67,58.89,58.6,58.82,144600.0,44.7901,44.9581,44.7367,44.9047,144600.0
2009-10-08 11:30:00,58.84,58.92,58.82,58.86,154500.0,44.9199,44.981,44.9047,44.9352,154500.0
2009-10-08 12:00:00,58.85,58.95,58.79,58.92,189100.0,44.9276,45.0039,44.8818,44.981,189100.0
2009-10-08 12:30:00,58.92,58.94,58.85,58.88,171900.0,44.981,44.9963,44.9276,44.9505,171900.0
2009-10-08 13:00:00,58.87,58.88,58.7,58.75,135600.0,44.9428,44.9505,44.813,44.8512,135600.0
2009-10-08 13:30:00,58.76,58.78,58.6,58.76,143900.0,44.8589,44.8741,44.7367,44.8589,143900.0
2009-10-08 14:00:00,58.75,58.77,58.57,58.66,93000.0,44.8512,44.8665,44.7138,44.7825,93000.0
2009-10-08 14:30:00,58.65,58.75,58.62,58.71,51900.0,44.7749,44.8512,44.752,44.8207,51900.0
2009-10-08 15:00:00,58.71,58.83,58.71,58.73,99000.0,44.8207,44.9123,44.8207,44.836,99000.0
2009-10-08 15:30:00,58.71,58.73,58.6,58.62,276200.0,44.8207,44.836,44.7367,44.752,276200.0
2009-10-09 09:30:00,58.63,58.8,58.49,58.77,222500.0,44.7596,44.8894,44.6527,44.8665,222500.0
2009-10-09 10:00:00,58.8,58.85,58.68,58.79,119800.0,44.8894,44.9276,44.7978,44.8818,119800.0
2009-10-09 10:30:00,58.78,58.87,58.73,58.81,74500.0,44.8741,44.9428,44.836,44.897,74500.0
2009-10-09 11:00:00,58.8,58.88,58.76,58.84,67200.0,44.8894,44.9505,44.8589,44.9199,67200.0
2009-10-09 11:30:00,58.83,58.86,58.75,58.75,78000.0,44.9123,44.9352,44.8512,44.8512,78000.0
2009-10-09 12:00:00,58.75,58.78,58.65,58.66,55600.0,44.8512,44.8741,44.7749,44.7825,55600.0
2009-10-09 12:30:00,58.67,58.77,58.66,58.77,439500.0,44.7901,44.8665,44.7825,44.8665,439500.0
2009-10-09 13:00:00,58.77,58.83,58.76,58.82,82200.0,44.8665,44.9123,44.8589,44.9047,82200.0
2009-10-09 13:30:00,58.81,58.82,58.75,58.79,101300.0,44.897,44.9047,44.8512,44.8818,101300.0
2009-10-09 14:00:00,58.78,58.79,58.72,58.75,102000.0,44.8741,44.8818,44.8283,44.8512,102000.0
2009-10-09 14:30:00,58.79,58.87,58.75,58.87,119700.0,44.8818,44.9428,44.8512,44.9428,119700.0
2009-10-09 15:00:00,58.87,58.98,58.85,58.92,194700.0,44.9428,45.0268,44.9276,44.981,194700.0
2009-10-09 15:30:00,58.92,58.99,58.86,58.98,199400.0,44.981,45.0344,44.9352,45.0268,199400.0
2009-10-12 09:30:00,59.3,59.46,59.23,59.46,123300.0,45.2711,45.3933,45.2177,45.3933,123300.0
2009-10-12 10:00:00,59.48,59.48,59.33,59.36,99500.0,45.4085,45.4085,45.294,45.3169,99500.0
2009-10-12 10:30:00,59.37,59.45,59.37,59.44,122600.0,45.3245,45.3856,45.3245,45.378,122600.0
2009-10-12 11:00:00,59.42,59.45,59.39,59.39,14700.0,45.3627,45.3856,45.3398,45.3398,14700.0
2009-10-12 11:30:00,59.38,59.38,59.33,59.34,17300.0,45.3322,45.3322,45.294,45.3016,17300.0
2009-10-12 12:00:00,59.35,59.4,59.33,59.36,24600.0,45.3093,45.3474,45.294,45.3169,24600.0
2009-10-12 12:30:00,59.34,59.39,59.33,59.39,13500.0,45.3016,45.3398,45.294,45.3398,13500.0
2009-10-12 13:00:00,59.39,59.4,59.36,59.36,11900.0,45.3398,45.3474,45.3169,45.3169,11900.0
2009-10-12 13:30:00,59.36,59.41,59.34,59.39,33700.0,45.3169,45.3551,45.3016,45.3398,33700.0
2009-10-12 14:00:00,59.39,59.39,59.07,59.11,103500.0,45.3398,45.3398,45.0955,45.1261,103500.0
2009-10-12 14:30:00,59.12,59.14,59.01,59.13,43500.0,45.1337,45.149,45.0497,45.1413,43500.0
2009-10-12 15:00:00,59.14,59.21,59.14,59.19,21900.0,45.149,45.2024,45.149,45.1871,21900.0
2009-10-12 15:30:00,59.23,59.25,59.12,59.25,196800.0,45.2177,45.2329,45.1337,45.2329,196800.0
2009-10-13 09:30:00,59.09,59.18,58.84,58.87,230700.0,45.1108,45.1795,44.9199,44.9428,230700.0
2009-10-13 10:00:00,58.84,58.89,58.71,58.88,184400.0,44.9199,44.9581,44.8207,44.9505,184400.0
2009-10-13 10:30:00,58.89,58.96,58.86,58.95,71000.0,44.9581,45.0115,44.9352,45.0039,71000.0
2009-10-13 11:00:00,58.93,58.95,58.83,58.93,65200.0,44.9886,45.0039,44.9123,44.9886,65200.0
2009-10-13 11:30:00,58.93,59.2,58.93,59.18,143100.0,44.9886,45.1948,44.9886,45.1795,143100.0
2009-10-13 12:00:00,59.17,59.21,59.05,59.08,87600.0,45.1719,45.2024,45.0802,45.1032,87600.0
2009-10-13 12:30:00,59.08,59.1,59.05,59.07,22900.0,45.1032,45.1184,45.0802,45.0955,22900.0
2009-10-13 13:00:00,59.08,59.13,59.06,59.1,52800.0,45.1032,45.1413,45.0879,45.1184,52800.0
2009-10-13 13:30:00,59.1,59.11,58.99,59.09,84700.0,45.1184,45.1261,45.0344,45.1108,84700.0
2009-10-13 14:00:00,59.08,59.09,58.9,59.01,118200.0,45.1032,45.1108,44.9657,45.0497,118200.0
2009-10-13 14:30:00,59.01,59.1,58.98,59.03,127900.0,45.0497,45.1184,45.0268,45.065,127900.0
2009-10-13 15:00:00,59.03,59.19,59.01,59.15,135500.0,45.065,45.1871,45.0497,45.1566,135500.0
2009-10-13 15:30:00,59.14,59.15,59.05,59.13,152700.0,45.149,45.1566,45.0802,45.1413,152700.0
2009-10-14 09:30:00,59.81,59.83,59.59,59.71,317100.0,45.6605,45.6757,45.4925,45.5841,317100.0
2009-10-14 10:00:00,59.68,59.72,59.54,59.6,176400.0,45.5612,45.5917,45.4543,45.5001,176400.0
2009-10-14 10:30:00,59.58,59.75,59.56,59.72,79500.0,45.4849,45.6146,45.4696,45.5917,79500.0
2009-10-14 11:00:00,59.71,59.84,59.71,59.8,62900.0,45.5841,45.6834,45.5841,45.6528,62900.0
2009-10-14 11:30:00,59.8,59.85,59.77,59.8,65500.0,45.6528,45.691,45.6299,45.6528,65500.0
2009-10-14 12:00:00,59.8,59.84,59.75,59.76,116400.0,45.6528,45.6834,45.6146,45.6223,116400.0
2009-10-14 12:30:00,59.76,59.81,59.74,59.81,75200.0,45.6223,45.6605,45.607,45.6605,75200.0
2009-10-14 13:00:00,59.83,59.93,59.82,59.85,93200.0,45.6757,45.7521,45.6681,45.691,93200.0
2009-10-14 13:30:00,59.85,59.89,59.83,59.86,101700.0,45.691,45.7215,45.6757,45.6986,101700.0
2009-10-14 14:00:00,59.89,59.93,59.81,59.87,182500.0,45.7215,45.7521,45.6605,45.7063,182500.0
2009-10-14 14:30:00,59.87,59.91,59.81,59.88,179900.0,45.7063,45.7368,45.6605,45.7139,179900.0
2009-10-14 15:00:00,59.88,60.15,59.87,59.87,392300.0,45.7139,45.92,45.7063,45.7063,392300.0
2009-10-14 15:30:00,60.15,60.17,60.06,60.11,211900.0,45.92,45.9353,45.8513,45.8895,211900.0
2009-10-15 09:30:00,59.86,60.07,59.8,60.06,192300.0,45.6986,45.8589,45.6528,45.8513,192300.0
2009-10-15 10:00:00,60.06,60.06,59.85,59.91,293500.0,45.8513,45.8513,45.691,45.7368,293500.0
2009-10-15 10:30:00,59.89,59.94,59.79,59.91,132000.0,45.7215,45.7597,45.6452,45.7368,132000.0
2009-10-15 11:00:00,59.92,60.0,59.84,59.89,88400.0,45.7444,45.8055,45.6834,45.7215,88400.0
2009-10-15 11:30:00,59.87,59.96,59.85,59.96,36900.0,45.7063,45.775,45.691,45.775,36900.0
2009-10-15 12:00:00,59.96,60.08,59.96,60.02,40600.0,45.775,45.8666,45.775,45.8208,40600.0
2009-10-15 12:30:00,60.01,60.03,59.96,59.96,51300.0,45.8131,45.8284,45.775,45.775,51300.0
2009-10-15 13:00:00,59.96,60.04,59.94,60.04,21900.0,45.775,45.836,45.7597,45.836,21900.0
2009-10-15 13:30:00,60.06,60.07,60.0,60.04,77000.0,45.8513,45.8589,45.8055,45.836,77000.0
2009-10-15 14:00:00,60.04,60.11,60.02,60.06,57700.0,45.836,45.8895,45.8208,45.8513,57700.0
2009-10-15 14:30:00,60.06,60.26,60.06,60.24,45200.0,45.8513,46.004,45.8513,45.9887,45200.0
2009-10-15 15:00:00,60.24,60.29,60.12,60.12,61900.0,45.9887,46.0269,45.8971,45.8971,61900.0
2009-10-15 15:30:00,60.11,60.32,60.11,60.31,175900.0,45.8895,46.0498,45.8895,46.0422,175900.0
2009-10-16 09:30:00,59.83,59.96,59.71,59.75,318500.0,45.6757,45.775,45.5841,45.6146,318500.0
2009-10-16 10:00:00,59.73,59.74,59.54,59.67,272600.0,45.5994,45.607,45.4543,45.5536,272600.0
2009-10-16 10:30:00,59.67,59.68,59.5,59.58,100600.0,45.5536,45.5612,45.4238,45.4849,100600.0
2009-10-16 11:00:00,59.57,59.75,59.56,59.72,97800.0,45.4772,45.6146,45.4696,45.5917,97800.0
2009-10-16 11:30:00,59.72,59.72,59.57,59.67,55900.0,45.5917,45.5917,45.4772,45.5536,55900.0
2009-10-16 12:00:00,59.66,59.74,59.64,59.66,91600.0,45.5459,45.607,45.5307,45.5459,91600.0
2009-10-16 12:30:00,59.68,59.75,59.61,59.71,83600.0,45.5612,45.6146,45.5078,45.5841,83600.0
2009-10-16 13:00:00,59.72,59.94,59.68,59.94,86100.0,45.5917,45.7597,45.5612,45.7597,86100.0
2009-10-16 13:30:00,59.94,60.03,59.91,59.91,127800.0,45.7597,45.8284,45.7368,45.7368,127800.0
2009-10-16 14:00:00,59.92,59.94,59.79,59.92,139700.0,45.7444,45.7597,45.6452,45.7444,139700.0
2009-10-16 14:30:00,59.91,59.94,59.85,59.88,98800.0,45.7368,45.7597,45.691,45.7139,98800.0
2009-10-16 15:00:00,59.87,59.99,59.87,59.96,172200.0,45.7063,45.7979,45.7063,45.775,172200.0
2009-10-16 15:30:00,59.96,60.07,59.81,59.88,248300.0,45.775,45.8589,45.6605,45.7139,248300.0
2009-10-19 09:30:00,59.99,60.08,59.78,59.82,182700.0,45.7979,45.8666,45.6375,45.6681,182700.0
2009-10-19 10:00:00,59.82,60.1,59.8,60.1,285900.0,45.6681,45.8818,45.6528,45.8818,285900.0
2009-10-19 10:30:00,60.1,60.33,60.1,60.25,165400.0,45.8818,46.0574,45.8818,45.9964,165400.0
2009-10-19 11:00:00,60.26,60.42,60.24,60.39,133300.0,46.004,46.1261,45.9887,46.1032,133300.0
2009-10-19 11:30:00,60.39,60.49,60.37,60.46,111900.0,46.1032,46.1796,46.088,46.1567,111900.0
2009-10-19 12:00:00,60.47,60.47,60.42,60.43,34000.0,46.1643,46.1643,46.1261,46.1338,34000.0
2009-10-19 12:30:00,60.42,60.48,60.4,60.44,108400.0,46.1261,46.1719,46.1109,46.1414,108400.0
2009-10-19 13:00:00,60.44,60.48,60.38,60.42,70700.0,46.1414,46.1719,46.0956,46.1261,70700.0
2009-10-19 13:30:00,60.42,60.55,60.41,60.46,113500.0,46.1261,46.2254,46.1185,46.1567,113500.0
2009-10-19 14:00:00,60.47,60.55,60.46,60.52,60100.0,46.1643,46.2254,46.1567,46.2025,60100.0
2009-10-19 14:30:00,60.52,60.55,60.44,60.51,91100.0,46.2025,46.2254,46.1414,46.1948,91100.0
2009-10-19 15:00:00,60.51,60.53,60.38,60.4,69600.0,46.1948,46.2101,46.0956,46.1109,69600.0
2009-10-19 15:30:00,60.4,60.49,60.37,60.38,208200.0,46.1109,46.1796,46.088,46.0956,208200.0
2009-10-20 09:30:00,60.5,60.52,60.12,60.27,225900.0,46.1872,46.2025,45.8971,46.0116,225900.0
2009-10-20 10:00:00,60.3,60.35,60.04,60.16,334200.0,46.0345,46.0727,45.836,45.9276,334200.0
2009-10-20 10:30:00,60.14,60.29,60.1,60.25,81800.0,45.9124,46.0269,45.8818,45.9964,81800.0
2009-10-20 11:00:00,60.25,60.27,60.08,60.09,346000.0,45.9964,46.0116,45.8666,45.8742,346000.0
2009-10-20 11:30:00,60.12,60.14,59.82,59.92,80600.0,45.8971,45.9124,45.6681,45.7444,80600.0
2009-10-20 12:00:00,59.92,59.94,59.77,59.88,72000.0,45.7444,45.7597,45.6299,45.7139,72000.0
2009-10-20 12:30:00,59.88,59.9,59.74,59.89,106900.0,45.7139,45.7292,45.607,45.7215,106900.0
2009-10-20 13:00:00,59.88,59.98,59.88,59.95,57200.0,45.7139,45.7902,45.7139,45.7673,57200.0
2009-10-20 13:30:00,59.96,59.98,59.83,59.85,104600.0,45.775,45.7902,45.6757,45.691,104600.0
2009-10-20 14:00:00,59.84,60.04,59.83,59.96,103500.0,45.6834,45.836,45.6757,45.775,103500.0
2009-10-20 14:30:00,59.94,60.07,59.91,60.02,130400.0,45.7597,45.8589,45.7368,45.8208,130400.0
2009-10-20 15:00:00,60.03,60.06,59.87,59.93,137600.0,45.8284,45.8513,45.7063,45.7521,137600.0
2009-10-20 15:30:00,59.97,60.09,59.97,60.02,167800.0,45.7826,45.8742,45.7826,45.8208,167800.0
2009-10-21 09:30:00,59.95,60.41,59.92,60.33,229200.0,45.7673,46.1185,45.7444,46.0574,229200.0
2009-10-21 10:00:00,60.33,60.54,60.32,60.43,109500.0,46.0574,46.2178,46.0498,46.1338,109500.0
2009-10-21 10:30:00,60.43,60.64,60.37,60.47,136800.0,46.1338,46.2941,46.088,46.1643,136800.0
2009-10-21 11:00:00,60.48,60.49,60.36,60.48,124100.0,46.1719,46.1796,46.0803,46.1719,124100.0
2009-10-21 11:30:00,60.47,60.48,60.26,60.32,74400.0,46.1643,46.1719,46.004,46.0498,74400.0
2009-10-21 12:00:00,60.33,60.38,60.24,60.35,82100.0,46.0574,46.0956,45.9887,46.0727,82100.0
2009-10-21 12:30:00,60.37,60.44,60.32,60.41,48400.0,46.088,46.1414,46.0498,46.1185,48400.0
2009-10-21 13:00:00,60.41,60.42,60.36,60.38,49500.0,46.1185,46.1261,46.0803,46.0956,49500.0
2009-10-21 13:30:00,60.38,60.47,60.29,60.46,65900.0,46.0956,46.1643,46.0269,46.1567,65900.0
2009-10-21 14:00:00,60.46,60.47,60.28,60.32,93500.0,46.1567,46.1643,46.0193,46.0498,93500.0
2009-10-21 14:30:00,60.32,60.42,60.24,60.39,115400.0,46.0498,46.1261,45.9887,46.1032,115400.0
2009-10-21 15:00:00,60.39,60.42,59.96,60.0,331200.0,46.1032,46.1261,45.775,45.8055,331200.0
2009-10-21 15:30:00,60.0,60.0,59.46,59.51,736200.0,45.8055,45.8055,45.3933,45.4314,736200.0
2009-10-22 09:30:00,59.44,59.64,59.18,59.28,221900.0,45.378,45.5307,45.1795,45.2558,221900.0
2009-10-22 10:00:00,59.28,59.43,59.06,59.35,241900.0,45.2558,45.3703,45.0879,45.3093,241900.0
2009-10-22 10:30:00,59.39,59.51,59.25,59.48,164300.0,45.3398,45.4314,45.2329,45.4085,164300.0
2009-10-22 11:00:00,59.48,59.58,59.46,59.52,58500.0,45.4085,45.4849,45.3933,45.4391,58500.0
2009-10-22 11:30:00,59.5,59.62,59.45,59.49,37000.0,45.4238,45.5154,45.3856,45.4162,37000.0
2009-10-22 12:00:00,59.49,59.55,59.4,59.42,36600.0,45.4162,45.462,45.3474,45.3627,36600.0
2009-10-22 12:30:00,59.43,59.69,59.43,59.65,68600.0,45.3703,45.5688,45.3703,45.5383,68600.0
2009-10-22 13:00:00,59.63,59.66,59.55,59.61,35900.0,45.523,45.5459,45.462,45.5078,35900.0
2009-10-22 13:30:00,59.57,59.66,59.55,59.64,70900.0,45.4772,45.5459,45.462,45.5307,70900.0
2009-10-22 14:00:00,59.65,59.99,59.65,59.97,258200.0,45.5383,45.7979,45.5383,45.7826,258200.0
2009-10-22 14:30:00,59.97,60.07,59.95,60.03,203400.0,45.7826,45.8589,45.7673,45.8284,203400.0
2009-10-22 15:00:00,60.04,60.26,60.01,60.21,293200.0,45.836,46.004,45.8131,45.9658,293200.0
2009-10-22 15:30:00,60.2,62.08,60.05,60.08,486400.0,45.9582,47.3934,45.8437,45.8666,486400.0
2009-10-23 09:30:00,60.31,60.31,60.0,60.11,442800.0,46.0422,46.0422,45.8055,45.8895,442800.0
2009-10-23 10:00:00,60.14,60.3,59.78,59.94,279700.0,45.9124,46.0345,45.6375,45.7597,279700.0
2009-10-23 10:30:00,59.91,59.91,59.63,59.66,129000.0,45.7368,45.7368,45.523,45.5459,129000.0
2009-10-23 11:00:00,59.65,59.73,59.39,59.47,176100.0,45.5383,45.5994,45.3398,45.4009,176100.0
2009-10-23 11:30:00,59.49,59.68,59.44,59.6,97100.0,45.4162,45.5612,45.378,45.5001,97100.0
2009-10-23 12:00:00,59.61,59.69,59.52,59.59,75500.0,45.5078,45.5688,45.4391,45.4925,75500.0
2009-10-23 12:30:00,59.58,59.73,59.53,59.6,88100.0,45.4849,45.5994,45.4467,45.5001,88100.0
2009-10-23 13:00:00,59.59,59.64,59.42,59.44,78100.0,45.4925,45.5307,45.3627,45.378,78100.0
2009-10-23 13:30:00,59.44,59.44,59.22,59.37,184900.0,45.378,45.378,45.21,45.3245,184900.0
2009-10-23 14:00:00,59.35,59.5,59.22,59.43,321400.0,45.3093,45.4238,45.21,45.3703,321400.0
2009-10-23 14:30:00,59.42,59.51,59.29,59.32,169100.0,45.3627,45.4314,45.2635,45.2864,169100.0
2009-10-23 15:00:00,59.33,59.46,59.25,59.31,204800.0,45.294,45.3933,45.2329,45.2787,204800.0
2009-10-23 15:30:00,59.33,59.41,59.15,59.36,612200.0,45.294,45.3551,45.1566,45.3169,612200.0
2009-10-26 09:30:00,59.42,60.01,59.42,59.94,366500.0,45.3627,45.8131,45.3627,45.7597,366500.0
2009-10-26 10:00:00,59.94,60.07,59.94,59.96,170400.0,45.7597,45.8589,45.7597,45.775,170400.0
2009-10-26 10:30:00,59.95,60.02,59.84,59.9,69100.0,45.7673,45.8208,45.6834,45.7292,69100.0
2009-10-26 11:00:00,59.9,59.98,59.64,59.65,172000.0,45.7292,45.7902,45.5307,45.5383,172000.0
2009-10-26 11:30:00,59.58,59.58,58.78,58.79,627100.0,45.4849,45.4849,44.8741,44.8818,627100.0
2009-10-26 12:00:00,58.8,58.94,58.63,58.88,116100.0,44.8894,44.9963,44.7596,44.9505,116100.0
2009-10-26 12:30:00,58.87,59.01,58.8,58.97,115700.0,44.9428,45.0497,44.8894,45.0192,115700.0
2009-10-26 13:00:00,58.99,58.99,58.74,58.83,54500.0,45.0344,45.0344,44.8436,44.9123,54500.0
2009-10-26 13:30:00,58.83,58.99,58.79,58.87,91500.0,44.9123,45.0344,44.8818,44.9428,91500.0
2009-10-26 14:00:00,58.86,58.92,58.69,58.78,113300.0,44.9352,44.981,44.8054,44.8741,113300.0
2009-10-26 14:30:00,58.79,58.82,58.59,58.74,144400.0,44.8818,44.9047,44.7291,44.8436,144400.0
2009-10-26 15:00:00,58.74,58.79,58.58,58.6,110900.0,44.8436,44.8818,44.7214,44.7367,110900.0
2009-10-26 15:30:00,58.6,58.89,58.58,58.7,221000.0,44.7367,44.9581,44.7214,44.813,221000.0
2009-10-27 09:30:00,58.77,58.95,58.65,58.77,443800.0,44.8665,45.0039,44.7749,44.8665,443800.0
2009-10-27 10:00:00,58.74,58.81,58.3,58.78,1018300.0,44.8436,44.897,44.5077,44.8741,1018300.0
2009-10-27 10:30:00,58.79,58.97,58.65,58.79,316600.0,44.8818,45.0192,44.7749,44.8818,316600.0
2009-10-27 11:00:00,58.8,58.83,58.62,58.8,260100.0,44.8894,44.9123,44.752,44.8894,260100.0
2009-10-27 11:30:00,58.81,58.87,58.73,58.82,97600.0,44.897,44.9428,44.836,44.9047,97600.0
2009-10-27 12:00:00,58.86,58.86,58.68,58.68,69200.0,44.9352,44.9352,44.7978,44.7978,69200.0
2009-10-27 12:30:00,58.67,58.73,58.58,58.6,70300.0,44.7901,44.836,44.7214,44.7367,70300.0
2009-10-27 13:00:00,58.61,58.66,58.35,58.36,176000.0,44.7443,44.7825,44.5459,44.5535,176000.0
2009-10-27 13:30:00,58.41,58.52,58.29,58.46,94400.0,44.5917,44.6756,44.5,44.6298,94400.0
2009-10-27 14:00:00,58.43,58.65,58.32,58.57,154100.0,44.6069,44.7749,44.5229,44.7138,154100.0
2009-10-27 14:30:00,58.58,58.73,58.48,58.67,65200.0,44.7214,44.836,44.6451,44.7901,65200.0
2009-10-27 15:00:00,58.67,58.7,58.52,58.56,83700.0,44.7901,44.813,44.6756,44.7062,83700.0
2009-10-27 15:30:00,58.58,58.6,58.35,58.45,385900.0,44.7214,44.7367,44.5459,44.6222,385900.0
2009-10-28 09:30:00,58.25,58.42,58.09,58.17,306400.0,44.4695,44.5993,44.3474,44.4084,306400.0
2009-10-28 10:00:00,58.16,58.22,57.93,58.01,295700.0,44.4008,44.4466,44.2252,44.2863,295700.0
2009-10-28 10:30:00,58.0,58.1,57.65,57.84,313100.0,44.2787,44.355,44.0115,44.1565,313100.0
2009-10-28 11:00:00,57.83,57.96,57.72,57.94,105000.0,44.1489,44.2481,44.0649,44.2328,105000.0
2009-10-28 11:30:00,57.92,57.93,57.74,57.81,82700.0,44.2176,44.2252,44.0802,44.1336,82700.0
2009-10-28 12:00:00,57.8,57.88,57.62,57.73,49900.0,44.126,44.187,43.9886,44.0725,49900.0
2009-10-28 12:30:00,57.72,57.74,57.47,57.56,165100.0,44.0649,44.0802,43.874,43.9427,165100.0
2009-10-28 13:00:00,57.56,57.89,57.53,57.72,121500.0,43.9427,44.1947,43.9198,44.0649,121500.0
2009-10-28 13:30:00,57.71,57.8,57.65,57.67,67700.0,44.0573,44.126,44.0115,44.0267,67700.0
2009-10-28 14:00:00,57.66,57.7,57.45,57.5,125000.0,44.0191,44.0496,43.8588,43.8969,125000.0
2009-10-28 14:30:00,57.5,57.59,57.4,57.48,247300.0,43.8969,43.9656,43.8206,43.8817,247300.0
2009-10-28 15:00:00,57.45,57.54,57.31,57.38,290400.0,43.8588,43.9275,43.7519,43.8053,290400.0
2009-10-28 15:30:00,57.37,57.4,57.17,57.2,343100.0,43.7977,43.8206,43.645,43.6679,343100.0
2009-10-29 09:30:00,57.64,57.81,57.55,57.74,318400.0,44.0038,44.1336,43.9351,44.0802,318400.0
2009-10-29 10:00:00,57.74,58.05,57.68,57.9,220600.0,44.0802,44.3168,44.0344,44.2023,220600.0
2009-10-29 10:30:00,57.9,57.97,57.81,57.97,197800.0,44.2023,44.2557,44.1336,44.2557,197800.0
2009-10-29 11:00:00,57.96,58.06,57.94,58.0,177400.0,44.2481,44.3245,44.2328,44.2787,177400.0
2009-10-29 11:30:00,58.01,58.08,57.95,58.01,142400.0,44.2863,44.3397,44.2405,44.2863,142400.0
2009-10-29 12:00:00,58.02,58.21,57.99,58.18,159000.0,44.2939,44.439,44.271,44.4161,159000.0
2009-10-29 12:30:00,58.18,58.33,58.17,58.25,98400.0,44.4161,44.5306,44.4084,44.4695,98400.0
2009-10-29 13:00:00,58.25,58.3,58.2,58.23,127800.0,44.4695,44.5077,44.4313,44.4542,127800.0
2009-10-29 13:30:00,58.24,58.36,58.23,58.29,142500.0,44.4619,44.5535,44.4542,44.5,142500.0
2009-10-29 14:00:00,58.29,58.32,58.24,58.28,99800.0,44.5,44.5229,44.4619,44.4924,99800.0
2009-10-29 14:30:00,58.29,58.46,58.29,58.46,124600.0,44.5,44.6298,44.5,44.6298,124600.0
2009-10-29 15:00:00,58.45,58.56,58.44,58.47,292300.0,44.6222,44.7062,44.6146,44.6375,292300.0
2009-10-29 15:30:00,58.45,58.51,58.28,58.45,550100.0,44.6222,44.668,44.4924,44.6222,550100.0
2009-10-30 09:30:00,58.3,58.43,57.95,58.06,566400.0,44.5077,44.6069,44.2405,44.3245,566400.0
2009-10-30 10:00:00,58.04,58.28,58.0,58.08,224700.0,44.3092,44.4924,44.2787,44.3397,224700.0
2009-10-30 10:30:00,58.05,58.14,57.88,58.09,168400.0,44.3168,44.3855,44.187,44.3474,168400.0
2009-10-30 11:00:00,58.09,58.11,57.87,57.9,201200.0,44.3474,44.3626,44.1794,44.2023,201200.0
2009-10-30 11:30:00,57.9,57.97,57.37,57.52,252800.0,44.2023,44.2557,43.7977,43.9122,252800.0
2009-10-30 12:00:00,57.53,57.67,57.15,57.18,269300.0,43.9198,44.0267,43.6297,43.6526,269300.0
2009-10-30 12:30:00,57.19,57.33,56.88,56.99,495100.0,43.6603,43.7672,43.4236,43.5076,495100.0
2009-10-30 13:00:00,56.99,57.21,56.95,57.01,239000.0,43.5076,43.6755,43.4771,43.5229,239000.0
2009-10-30 13:30:00,57.02,57.07,56.76,56.93,170800.0,43.5305,43.5687,43.332,43.4618,170800.0
2009-10-30 14:00:00,56.95,57.26,56.93,57.06,220600.0,43.4771,43.7137,43.4618,43.561,220600.0
2009-10-30 14:30:00,57.07,57.09,56.84,57.02,203700.0,43.5687,43.5839,43.3931,43.5305,203700.0
2009-10-30 15:00:00,57.01,57.01,56.68,56.91,552800.0,43.5229,43.5229,43.2709,43.4465,552800.0
2009-10-30 15:30:00,56.89,57.17,56.8,56.84,889700.0,43.4313,43.645,43.3625,43.3931,889700.0
2009-11-02 09:30:00,57.05,57.28,56.92,57.21,327900.0,43.5534,43.729,43.4542,43.6755,327900.0
2009-11-02 10:00:00,57.22,57.73,57.19,57.64,443000.0,43.6832,44.0725,43.6603,44.0038,443000.0
2009-11-02 10:30:00,57.68,57.76,57.36,57.38,275600.0,44.0344,44.0954,43.7901,43.8053,275600.0
2009-11-02 11:00:00,57.36,57.64,57.31,57.5,190900.0,43.7901,44.0038,43.7519,43.8969,190900.0
2009-11-02 11:30:00,57.5,57.59,57.43,57.5,104900.0,43.8969,43.9656,43.8435,43.8969,104900.0
2009-11-02 12:00:00,57.51,57.51,57.23,57.24,155000.0,43.9046,43.9046,43.6908,43.6984,155000.0
2009-11-02 12:30:00,57.26,57.27,56.53,56.53,290300.0,43.7137,43.7214,43.1564,43.1564,290300.0
2009-11-02 13:00:00,56.54,56.96,56.48,56.94,109900.0,43.1641,43.4847,43.1182,43.4694,109900.0
2009-11-02 13:30:00,56.92,56.92,56.56,56.56,44300.0,43.4542,43.4542,43.1793,43.1793,44300.0
2009-11-02 14:00:00,56.57,56.97,56.45,56.97,127800.0,43.187,43.4923,43.0953,43.4923,127800.0
2009-11-02 14:30:00,56.97,57.1,56.82,56.92,225800.0,43.4923,43.5916,43.3778,43.4542,225800.0
2009-11-02 15:00:00,56.92,57.06,56.78,56.9,277600.0,43.4542,43.561,43.3473,43.4389,277600.0
2009-11-02 15:30:00,56.91,57.24,56.9,57.18,243300.0,43.4465,43.6984,43.4389,43.6526,243300.0
2009-11-03 09:30:00,56.81,57.18,56.74,57.12,385600.0,43.3702,43.6526,43.3167,43.6068,385600.0
2009-11-03 10:00:00,57.12,57.28,56.9,56.92,239500.0,43.6068,43.729,43.4389,43.4542,239500.0
2009-11-03 10:30:00,56.93,57.24,56.86,57.11,174700.0,43.4618,43.6984,43.4083,43.5992,174700.0
2009-11-03 11:00:00,57.09,57.2,56.88,56.95,144400.0,43.5839,43.6679,43.4236,43.4771,144400.0
2009-11-03 11:30:00,56.96,57.05,56.8,56.97,42400.0,43.4847,43.5534,43.3625,43.4923,42400.0
2009-11-03 12:00:00,57.02,57.06,56.85,57.01,85800.0,43.5305,43.561,43.4007,43.5229,85800.0
2009-11-03 12:30:00,57.08,57.35,57.08,57.15,97600.0,43.5763,43.7824,43.5763,43.6297,97600.0
2009-11-03 13:00:00,57.14,57.25,57.09,57.18,36700.0,43.6221,43.7061,43.5839,43.6526,36700.0
2009-11-03 13:30:00,57.14,57.31,57.13,57.28,85400.0,43.6221,43.7519,43.6145,43.729,85400.0
2009-11-03 14:00:00,57.32,57.47,57.32,57.38,75900.0,43.7595,43.874,43.7595,43.8053,75900.0
2009-11-03 14:30:00,57.36,57.44,57.11,57.17,151300.0,43.7901,43.8511,43.5992,43.645,151300.0
2009-11-03 15:00:00,57.14,57.27,57.12,57.26,104800.0,43.6221,43.7214,43.6068,43.7137,104800.0
2009-11-03 15:30:00,57.28,57.45,57.27,57.4,1202200.0,43.729,43.8588,43.7214,43.8206,1202200.0
2009-11-04 09:30:00,57.88,57.99,57.74,57.94,307600.0,44.187,44.271,44.0802,44.2328,307600.0
2009-11-04 10:00:00,57.92,58.26,57.8,58.15,536700.0,44.2176,44.4771,44.126,44.3932,536700.0
2009-11-04 10:30:00,58.19,58.27,58.13,58.26,148400.0,44.4237,44.4848,44.3779,44.4771,148400.0
2009-11-04 11:00:00,58.27,58.27,58.14,58.14,70300.0,44.4848,44.4848,44.3855,44.3855,70300.0
2009-11-04 11:30:00,58.12,58.14,58.03,58.07,71600.0,44.3703,44.3855,44.3016,44.3321,71600.0
2009-11-04 12:00:00,58.04,58.1,57.95,58.01,60000.0,44.3092,44.355,44.2405,44.2863,60000.0
2009-11-04 12:30:00,58.02,58.07,57.98,57.99,20200.0,44.2939,44.3321,44.2634,44.271,20200.0
2009-11-04 13:00:00,57.98,58.01,57.91,57.95,30600.0,44.2634,44.2863,44.2099,44.2405,30600.0
2009-11-04 13:30:00,57.94,57.99,57.9,57.95,39900.0,44.2328,44.271,44.2023,44.2405,39900.0
2009-11-04 14:00:00,57.95,58.22,57.64,57.71,345200.0,44.2405,44.4466,44.0038,44.0573,345200.0
2009-11-04 14:30:00,57.68,58.31,57.64,58.19,397500.0,44.0344,44.5153,44.0038,44.4237,397500.0
2009-11-04 15:00:00,58.17,58.18,57.95,58.01,198100.0,44.4084,44.4161,44.2405,44.2863,198100.0
2009-11-04 15:30:00,58.02,58.02,57.39,57.45,350500.0,44.2939,44.2939,43.813,43.8588,350500.0
2009-11-05 09:30:00,57.94,58.21,57.82,58.19,246700.0,44.2328,44.439,44.1412,44.4237,246700.0
2009-11-05 10:00:00,58.2,58.29,58.13,58.2,344300.0,44.4313,44.5,44.3779,44.4313,344300.0
2009-11-05 10:30:00,58.21,58.49,58.21,58.45,120200.0,44.439,44.6527,44.439,44.6222,120200.0
2009-11-05 11:00:00,58.46,58.48,58.33,58.36,139200.0,44.6298,44.6451,44.5306,44.5535,139200.0
2009-11-05 11:30:00,58.39,58.39,58.16,58.18,29600.0,44.5764,44.5764,44.4008,44.4161,29600.0
2009-11-05 12:00:00,58.17,58.28,58.17,58.26,62600.0,44.4084,44.4924,44.4084,44.4771,62600.0
2009-11-05 12:30:00,58.27,58.42,58.22,58.42,33200.0,44.4848,44.5993,44.4466,44.5993,33200.0
2009-11-05 13:00:00,58.44,58.45,58.37,58.4,33600.0,44.6146,44.6222,44.5611,44.584,33600.0
2009-11-05 13:30:00,58.39,58.54,58.37,58.38,39900.0,44.5764,44.6909,44.5611,44.5688,39900.0
2009-11-05 14:00:00,58.38,58.42,58.31,58.37,101200.0,44.5688,44.5993,44.5153,44.5611,101200.0
2009-11-05 14:30:00,58.38,58.54,58.34,58.52,70400.0,44.5688,44.6909,44.5382,44.6756,70400.0
2009-11-05 15:00:00,58.5,58.6,58.44,58.52,73100.0,44.6604,44.7367,44.6146,44.6756,73100.0
2009-11-05 15:30:00,58.49,58.62,58.43,58.6,150500.0,44.6527,44.752,44.6069,44.7367,150500.0
2009-11-06 09:30:00,58.26,58.86,58.17,58.81,189500.0,44.4771,44.9352,44.4084,44.897,189500.0
2009-11-06 10:00:00,58.86,58.89,58.46,58.46,91400.0,44.9352,44.9581,44.6298,44.6298,91400.0
2009-11-06 10:30:00,58.42,58.59,58.28,58.55,106900.0,44.5993,44.7291,44.4924,44.6985,106900.0
2009-11-06 11:00:00,58.53,58.61,58.43,58.56,71200.0,44.6833,44.7443,44.6069,44.7062,71200.0
2009-11-06 11:30:00,58.56,58.66,58.52,58.6,57600.0,44.7062,44.7825,44.6756,44.7367,57600.0
2009-11-06 12:00:00,58.63,58.79,58.59,58.73,84400.0,44.7596,44.8818,44.7291,44.836,84400.0
2009-11-06 12:30:00,58.74,58.79,58.6,58.64,60500.0,44.8436,44.8818,44.7367,44.7672,60500.0
2009-11-06 13:00:00,58.64,58.76,58.56,58.71,32900.0,44.7672,44.8589,44.7062,44.8207,32900.0
2009-11-06 13:30:00,58.71,58.81,58.65,58.66,109800.0,44.8207,44.897,44.7749,44.7825,109800.0
2009-11-06 14:00:00,58.68,58.75,58.61,58.7,100500.0,44.7978,44.8512,44.7443,44.813,100500.0
2009-11-06 14:30:00,58.67,58.73,58.59,58.61,25700.0,44.7901,44.836,44.7291,44.7443,25700.0
2009-11-06 15:00:00,58.58,58.68,58.51,58.68,103100.0,44.7214,44.7978,44.668,44.7978,103100.0
2009-11-06 15:30:00,58.67,58.78,58.64,58.75,178700.0,44.7901,44.8741,44.7672,44.8512,178700.0
2009-11-09 09:30:00,59.21,59.44,59.19,59.39,214300.0,45.2024,45.378,45.1871,45.3398,214300.0
2009-11-09 10:00:00,59.42,59.62,59.42,59.54,310700.0,45.3627,45.5154,45.3627,45.4543,310700.0
2009-11-09 10:30:00,59.54,59.65,59.52,59.62,206000.0,45.4543,45.5383,45.4391,45.5154,206000.0
2009-11-09 11:00:00,59.62,59.73,59.54,59.7,182000.0,45.5154,45.5994,45.4543,45.5765,182000.0
2009-11-09 11:30:00,59.7,59.75,59.66,59.68,44900.0,45.5765,45.6146,45.5459,45.5612,44900.0
2009-11-09 12:00:00,59.69,59.76,59.67,59.73,59900.0,45.5688,45.6223,45.5536,45.5994,59900.0
2009-11-09 12:30:00,59.73,59.78,59.7,59.77,61400.0,45.5994,45.6375,45.5765,45.6299,61400.0
2009-11-09 13:00:00,59.78,59.82,59.73,59.77,54600.0,45.6375,45.6681,45.5994,45.6299,54600.0
2009-11-09 13:30:00,59.78,59.9,59.75,59.85,106400.0,45.6375,45.7292,45.6146,45.691,106400.0
2009-11-09 14:00:00,59.87,59.9,59.83,59.88,111200.0,45.7063,45.7292,45.6757,45.7139,111200.0
2009-11-09 14:30:00,59.89,60.0,59.88,59.99,115300.0,45.7215,45.8055,45.7139,45.7979,115300.0
2009-11-09 15:00:00,59.98,60.01,59.93,59.96,78300.0,45.7902,45.8131,45.7521,45.775,78300.0
2009-11-09 15:30:00,59.96,60.09,59.88,60.09,233800.0,45.775,45.8742,45.7139,45.8742,233800.0
2009-11-10 09:30:00,59.96,60.24,59.93,60.14,163700.0,45.775,45.9887,45.7521,45.9124,163700.0
2009-11-10 10:00:00,60.12,60.27,60.08,60.27,291300.0,45.8971,46.0116,45.8666,46.0116,291300.0
2009-11-10 10:30:00,60.27,60.28,59.95,59.96,141000.0,46.0116,46.0193,45.7673,45.775,141000.0
2009-11-10 11:00:00,59.97,60.02,59.85,59.95,106100.0,45.7826,45.8208,45.691,45.7673,106100.0
2009-11-10 11:30:00,59.94,60.08,59.87,59.97,187100.0,45.7597,45.8666,45.7063,45.7826,187100.0
2009-11-10 12:00:00,59.95,59.98,59.79,59.79,111400.0,45.7673,45.7902,45.6452,45.6452,111400.0
2009-11-10 12:30:00,59.78,59.98,59.77,59.98,132300.0,45.6375,45.7902,45.6299,45.7902,132300.0
2009-11-10 13:00:00,59.97,59.98,59.86,59.89,139900.0,45.7826,45.7902,45.6986,45.7215,139900.0
2009-11-10 13:30:00,59.91,59.98,59.85,59.96,127600.0,45.7368,45.7902,45.691,45.775,127600.0
2009-11-10 14:00:00,59.96,60.06,59.93,60.05,75200.0,45.775,45.8513,45.7521,45.8437,75200.0
2009-11-10 14:30:00,60.05,60.15,60.05,60.11,90500.0,45.8437,45.92,45.8437,45.8895,90500.0
2009-11-10 15:00:00,60.11,60.23,60.06,60.17,177500.0,45.8895,45.9811,45.8513,45.9353,177500.0
2009-11-10 15:30:00,60.17,60.17,60.01,60.09,235400.0,45.9353,45.9353,45.8131,45.8742,235400.0
2009-11-11 09:30:00,60.52,60.6,60.38,60.59,100900.0,46.2025,46.2636,46.0956,46.2559,100900.0
2009-11-11 10:00:00,60.59,60.8,60.58,60.73,103600.0,46.2559,46.4162,46.2483,46.3628,103600.0
2009-11-11 10:30:00,60.72,60.72,60.27,60.37,198400.0,46.3552,46.3552,46.0116,46.088,198400.0
2009-11-11 11:00:00,60.36,60.4,60.2,60.32,86200.0,46.0803,46.1109,45.9582,46.0498,86200.0
2009-11-11 11:30:00,60.3,60.41,60.13,60.27,63800.0,46.0345,46.1185,45.9047,46.0116,63800.0
2009-11-11 12:00:00,60.24,60.34,60.2,60.34,77200.0,45.9887,46.0651,45.9582,46.0651,77200.0
2009-11-11 12:30:00,60.36,60.46,60.3,60.32,112900.0,46.0803,46.1567,46.0345,46.0498,112900.0
2009-11-11 13:00:00,60.31,60.41,60.3,60.32,20500.0,46.0422,46.1185,46.0345,46.0498,20500.0
2009-11-11 13:30:00,60.31,60.35,60.13,60.2,80700.0,46.0422,46.0727,45.9047,45.9582,80700.0
2009-11-11 14:00:00,60.21,60.34,60.2,60.27,141700.0,45.9658,46.0651,45.9582,46.0116,141700.0
2009-11-11 14:30:00,60.29,60.41,60.27,60.37,72000.0,46.0269,46.1185,46.0116,46.088,72000.0
2009-11-11 15:00:00,60.36,60.4,60.25,60.36,123000.0,46.0803,46.1109,45.9964,46.0803,123000.0
2009-11-11 15:30:00,60.35,60.43,60.3,60.4,169000.0,46.0727,46.1338,46.0345,46.1109,169000.0
2009-11-12 09:30:00,60.32,60.62,60.16,60.58,199800.0,46.0498,46.2788,45.9276,46.2483,199800.0
2009-11-12 10:00:00,60.59,60.66,60.29,60.41,135600.0,46.2559,46.3094,46.0269,46.1185,135600.0
2009-11-12 10:30:00,60.42,60.53,60.31,60.36,107800.0,46.1261,46.2101,46.0422,46.0803,107800.0
2009-11-12 11:00:00,60.36,60.37,60.05,60.12,130100.0,46.0803,46.088,45.8437,45.8971,130100.0
2009-11-12 11:30:00,60.08,60.1,59.96,60.04,60400.0,45.8666,45.8818,45.775,45.836,60400.0
2009-11-12 12:00:00,60.04,60.13,60.04,60.07,37900.0,45.836,45.9047,45.836,45.8589,37900.0
2009-11-12 12:30:00,60.07,60.17,59.97,60.04,51300.0,45.8589,45.9353,45.7826,45.836,51300.0
2009-11-12 13:00:00,60.05,60.05,59.88,59.97,102500.0,45.8437,45.8437,45.7139,45.7826,102500.0
2009-11-12 13:30:00,59.98,60.07,59.94,60.0,37800.0,45.7902,45.8589,45.7597,45.8055,37800.0
2009-11-12 14:00:00,59.99,60.09,59.95,59.96,70900.0,45.7979,45.8742,45.7673,45.775,70900.0
2009-11-12 14:30:00,59.98,60.03,59.83,59.85,84200.0,45.7902,45.8284,45.6757,45.691,84200.0
2009-11-12 15:00:00,59.85,59.89,59.75,59.79,159900.0,45.691,45.7215,45.6146,45.6452,159900.0
2009-11-12 15:30:00,59.79,59.84,59.64,59.78,311900.0,45.6452,45.6834,45.5307,45.6375,311900.0
2009-11-13 09:30:00,59.93,60.0,59.64,59.7,310600.0,45.7521,45.8055,45.5307,45.5765,310600.0
2009-11-13 10:00:00,59.67,60.04,59.65,59.91,93300.0,45.5536,45.836,45.5383,45.7368,93300.0
2009-11-13 10:30:00,59.92,60.21,59.87,60.12,109100.0,45.7444,45.9658,45.7063,45.8971,109100.0
2009-11-13 11:00:00,60.12,60.17,60.06,60.15,44700.0,45.8971,45.9353,45.8513,45.92,44700.0
2009-11-13 11:30:00,60.1,60.2,60.05,60.05,27000.0,45.8818,45.9582,45.8437,45.8437,27000.0
2009-11-13 12:00:00,60.07,60.33,60.06,60.31,39600.0,45.8589,46.0574,45.8513,46.0422,39600.0
2009-11-13 12:30:00,60.32,60.36,60.25,60.28,165500.0,46.0498,46.0803,45.9964,46.0193,165500.0
2009-11-13 13:00:00,60.28,60.31,60.24,60.3,59700.0,46.0193,46.0422,45.9887,46.0345,59700.0
2009-11-13 13:30:00,60.3,60.3,60.16,60.19,60400.0,46.0345,46.0345,45.9276,45.9506,60400.0
2009-11-13 14:00:00,60.19,60.24,60.08,60.11,69900.0,45.9506,45.9887,45.8666,45.8895,69900.0
2009-11-13 14:30:00,60.11,60.11,59.88,59.9,108900.0,45.8895,45.8895,45.7139,45.7292,108900.0
2009-11-13 15:00:00,59.89,60.04,59.84,59.99,108500.0,45.7215,45.836,45.6834,45.7979,108500.0
2009-11-13 15:30:00,59.98,60.17,59.97,60.12,234000.0,45.7902,45.9353,45.7826,45.8971,234000.0
2009-11-16 09:30:00,60.55,60.99,60.51,60.93,181900.0,46.2254,46.5613,46.1948,46.5155,181900.0
2009-11-16 10:00:00,60.95,61.1,60.93,61.03,48300.0,46.5308,46.6453,46.5155,46.5918,48300.0
2009-11-16 10:30:00,61.03,61.11,60.99,61.09,94600.0,46.5918,46.6529,46.5613,46.6376,94600.0
2009-11-16 11:00:00,61.09,61.11,60.98,61.01,92300.0,46.6376,46.6529,46.5537,46.5766,92300.0
2009-11-16 11:30:00,61.02,61.14,61.02,61.07,77600.0,46.5842,46.6758,46.5842,46.6224,77600.0
2009-11-16 12:00:00,61.09,61.11,60.87,60.98,104700.0,46.6376,46.6529,46.4697,46.5537,104700.0
2009-11-16 12:30:00,60.98,61.12,60.94,61.1,87600.0,46.5537,46.6605,46.5231,46.6453,87600.0
2009-11-16 13:00:00,61.12,61.19,61.05,61.08,97800.0,46.6605,46.714,46.6071,46.63,97800.0
2009-11-16 13:30:00,61.06,61.17,61.06,61.15,59000.0,46.6147,46.6987,46.6147,46.6834,59000.0
2009-11-16 14:00:00,61.15,61.25,61.14,61.2,121200.0,46.6834,46.7598,46.6758,46.7216,121200.0
2009-11-16 14:30:00,61.2,61.25,61.1,61.16,110900.0,46.7216,46.7598,46.6453,46.6911,110900.0
2009-11-16 15:00:00,61.16,61.16,60.82,60.84,277400.0,46.6911,46.6911,46.4315,46.4468,277400.0
2009-11-16 15:30:00,60.84,61.04,60.81,61.01,261200.0,46.4468,46.5995,46.4239,46.5766,261200.0
2009-11-17 09:30:00,60.86,61.01,60.75,60.9,239100.0,46.462,46.5766,46.3781,46.4926,239100.0
2009-11-17 10:00:00,60.92,60.97,60.78,60.92,103800.0,46.5079,46.546,46.401,46.5079,103800.0
2009-11-17 10:30:00,60.92,60.93,60.62,60.75,89200.0,46.5079,46.5155,46.2788,46.3781,89200.0
2009-11-17 11:00:00,60.76,60.81,60.6,60.72,69900.0,46.3857,46.4239,46.2636,46.3552,69900.0
2009-11-17 11:30:00,60.72,60.79,60.68,60.76,75000.0,46.3552,46.4086,46.3246,46.3857,75000.0
2009-11-17 12:00:00,60.76,60.94,60.72,60.89,55200.0,46.3857,46.5231,46.3552,46.485,55200.0
2009-11-17 12:30:00,60.89,60.98,60.86,60.89,70800.0,46.485,46.5537,46.462,46.485,70800.0
2009-11-17 13:00:00,60.88,60.95,60.78,60.88,88100.0,46.4773,46.5308,46.401,46.4773,88100.0
2009-11-17 13:30:00,60.88,61.03,60.87,60.96,53600.0,46.4773,46.5918,46.4697,46.5384,53600.0
2009-11-17 14:00:00,60.97,60.98,60.89,60.9,86500.0,46.546,46.5537,46.485,46.4926,86500.0
2009-11-17 14:30:00,60.91,60.97,60.83,60.9,51500.0,46.5002,46.546,46.4391,46.4926,51500.0
2009-11-17 15:00:00,60.91,61.03,60.9,60.98,108600.0,46.5002,46.5918,46.4926,46.5537,108600.0
2009-11-17 15:30:00,60.99,61.09,60.95,61.06,258600.0,46.5613,46.6376,46.5308,46.6147,258600.0
2009-11-18 09:30:00,61.02,61.12,60.73,60.76,112800.0,46.5842,46.6605,46.3628,46.3857,112800.0
2009-11-18 10:00:00,60.75,60.84,60.65,60.83,60600.0,46.3781,46.4468,46.3017,46.4391,60600.0
2009-11-18 10:30:00,60.84,61.0,60.8,60.93,60400.0,46.4468,46.5689,46.4162,46.5155,60400.0
2009-11-18 11:00:00,60.94,61.05,60.84,60.94,57700.0,46.5231,46.6071,46.4468,46.5231,57700.0
2009-11-18 11:30:00,60.91,60.95,60.85,60.94,28700.0,46.5002,46.5308,46.4544,46.5231,28700.0
2009-11-18 12:00:00,60.93,60.97,60.85,60.88,32500.0,46.5155,46.546,46.4544,46.4773,32500.0
2009-11-18 12:30:00,60.89,60.94,60.78,60.79,57800.0,46.485,46.5231,46.401,46.4086,57800.0
2009-11-18 13:00:00,60.79,60.8,60.68,60.74,106600.0,46.4086,46.4162,46.3246,46.3704,106600.0
2009-11-18 13:30:00,60.75,60.86,60.75,60.82,69100.0,46.3781,46.462,46.3781,46.4315,69100.0
2009-11-18 14:00:00,60.8,60.91,60.8,60.86,71700.0,46.4162,46.5002,46.4162,46.462,71700.0
2009-11-18 14:30:00,60.85,60.89,60.76,60.81,42600.0,46.4544,46.485,46.3857,46.4239,42600.0
2009-11-18 15:00:00,60.82,60.95,60.82,60.93,59200.0,46.4315,46.5308,46.4315,46.5155,59200.0
2009-11-18 15:30:00,60.93,61.03,60.87,61.03,210300.0,46.5155,46.5918,46.4697,46.5918,210300.0
2009-11-19 09:30:00,60.59,60.62,59.88,60.0,451700.0,46.2559,46.2788,45.7139,45.8055,451700.0
2009-11-19 10:00:00,60.01,60.15,59.93,60.1,204800.0,45.8131,45.92,45.7521,45.8818,204800.0
2009-11-19 10:30:00,60.09,60.09,59.84,59.88,623300.0,45.8742,45.8742,45.6834,45.7139,623300.0
2009-11-19 11:00:00,59.87,59.95,59.81,59.94,111100.0,45.7063,45.7673,45.6605,45.7597,111100.0
2009-11-19 11:30:00,59.95,60.03,59.91,60.02,39000.0,45.7673,45.8284,45.7368,45.8208,39000.0
2009-11-19 12:00:00,60.01,60.06,60.0,60.05,26600.0,45.8131,45.8513,45.8055,45.8437,26600.0
2009-11-19 12:30:00,60.07,60.1,59.97,60.02,49200.0,45.8589,45.8818,45.7826,45.8208,49200.0
2009-11-19 13:00:00,60.01,60.07,59.92,59.96,49000.0,45.8131,45.8589,45.7444,45.775,49000.0
2009-11-19 13:30:00,59.98,60.09,59.98,60.05,25100.0,45.7902,45.8742,45.7902,45.8437,25100.0
2009-11-19 14:00:00,60.04,60.08,59.92,60.04,92400.0,45.836,45.8666,45.7444,45.836,92400.0
2009-11-19 14:30:00,60.04,60.17,60.03,60.11,42900.0,45.836,45.9353,45.8284,45.8895,42900.0
2009-11-19 15:00:00,60.1,60.14,60.03,60.09,80400.0,45.8818,45.9124,45.8284,45.8742,80400.0
2009-11-19 15:30:00,60.09,60.27,60.06,60.2,179600.0,45.8742,46.0116,45.8513,45.9582,179600.0
2009-11-20 09:30:00,59.86,60.13,59.85,59.96,236200.0,45.6986,45.9047,45.691,45.775,236200.0
2009-11-20 10:00:00,59.93,60.04,59.81,59.99,333400.0,45.7521,45.836,45.6605,45.7979,333400.0
2009-11-20 10:30:00,59.99,59.99,59.79,59.8,139700.0,45.7979,45.7979,45.6452,45.6528,139700.0
2009-11-20 11:00:00,59.8,59.91,59.73,59.76,74600.0,45.6528,45.7368,45.5994,45.6223,74600.0
2009-11-20 11:30:00,59.77,59.87,59.73,59.84,107800.0,45.6299,45.7063,45.5994,45.6834,107800.0
2009-11-20 12:00:00,59.84,59.85,59.78,59.8,75200.0,45.6834,45.691,45.6375,45.6528,75200.0
2009-11-20 12:30:00,59.8,59.83,59.74,59.78,66200.0,45.6528,45.6757,45.607,45.6375,66200.0
2009-11-20 13:00:00,59.78,59.84,59.78,59.81,60500.0,45.6375,45.6834,45.6375,45.6605,60500.0
2009-11-20 13:30:00,59.82,59.95,59.8,59.91,84300.0,45.6681,45.7673,45.6528,45.7368,84300.0
2009-11-20 14:00:00,59.92,59.97,59.9,59.96,56000.0,45.7444,45.7826,45.7292,45.775,56000.0
2009-11-20 14:30:00,59.96,60.01,59.9,59.92,145100.0,45.775,45.8131,45.7292,45.7444,145100.0
2009-11-20 15:00:00,59.92,60.02,59.9,60.01,73500.0,45.7444,45.8208,45.7292,45.8131,73500.0
2009-11-20 15:30:00,60.02,60.13,59.99,60.02,291600.0,45.8208,45.9047,45.7979,45.8208,291600.0
2009-11-23 09:30:00,60.71,61.11,60.7,61.11,386300.0,46.3475,46.6529,46.3399,46.6529,386300.0
2009-11-23 10:00:00,61.09,61.15,61.01,61.06,295300.0,46.6376,46.6834,46.5766,46.6147,295300.0
2009-11-23 10:30:00,61.07,61.1,60.93,60.94,166200.0,46.6224,46.6453,46.5155,46.5231,166200.0
2009-11-23 11:00:00,60.96,61.0,60.92,60.94,68400.0,46.5384,46.5689,46.5079,46.5231,68400.0
2009-11-23 11:30:00,60.93,60.97,60.83,60.84,46100.0,46.5155,46.546,46.4391,46.4468,46100.0
2009-11-23 12:00:00,60.82,60.88,60.79,60.79,71000.0,46.4315,46.4773,46.4086,46.4086,71000.0
2009-11-23 12:30:00,60.78,60.82,60.72,60.79,75200.0,46.401,46.4315,46.3552,46.4086,75200.0
2009-11-23 13:00:00,60.8,60.81,60.72,60.77,45700.0,46.4162,46.4239,46.3552,46.3933,45700.0
2009-11-23 13:30:00,60.77,60.82,60.69,60.72,35200.0,46.3933,46.4315,46.3323,46.3552,35200.0
2009-11-23 14:00:00,60.72,60.73,60.62,60.69,70500.0,46.3552,46.3628,46.2788,46.3323,70500.0
2009-11-23 14:30:00,60.69,60.75,60.69,60.71,47300.0,46.3323,46.3781,46.3323,46.3475,47300.0
2009-11-23 15:00:00,60.7,60.79,60.7,60.71,81600.0,46.3399,46.4086,46.3399,46.3475,81600.0
2009-11-23 15:30:00,60.7,60.77,60.58,60.75,148400.0,46.3399,46.3933,46.2483,46.3781,148400.0
2009-11-24 09:30:00,60.78,60.81,60.29,60.3,265100.0,46.401,46.4239,46.0269,46.0345,265100.0
2009-11-24 10:00:00,60.33,60.57,60.27,60.4,365600.0,46.0574,46.2407,46.0116,46.1109,365600.0
2009-11-24 10:30:00,60.39,60.73,60.39,60.67,97400.0,46.1032,46.3628,46.1032,46.317,97400.0
2009-11-24 11:00:00,60.66,60.7,60.47,60.5,99400.0,46.3094,46.3399,46.1643,46.1872,99400.0
2009-11-24 11:30:00,60.49,60.58,60.45,60.58,137100.0,46.1796,46.2483,46.149,46.2483,137100.0
2009-11-24 12:00:00,60.58,60.61,60.55,60.56,113700.0,46.2483,46.2712,46.2254,46.233,113700.0
2009-11-24 12:30:00,60.56,60.6,60.5,60.5,225600.0,46.233,46.2636,46.1872,46.1872,225600.0
2009-11-24 13:00:00,60.51,60.62,60.5,60.61,77000.0,46.1948,46.2788,46.1872,46.2712,77000.0
2009-11-24 13:30:00,60.6,60.63,60.57,60.59,41900.0,46.2636,46.2865,46.2407,46.2559,41900.0
2009-11-24 14:00:00,60.6,60.73,60.52,60.7,142100.0,46.2636,46.3628,46.2025,46.3399,142100.0
2009-11-24 14:30:00,60.7,60.83,60.68,60.79,167200.0,46.3399,46.4391,46.3246,46.4086,167200.0
2009-11-24 15:00:00,60.78,60.81,60.71,60.74,47200.0,46.401,46.4239,46.3475,46.3704,47200.0
2009-11-24 15:30:00,60.74,60.74,60.64,60.74,249100.0,46.3704,46.3704,46.2941,46.3704,249100.0
2009-11-25 09:30:00,60.87,60.9,60.69,60.8,143800.0,46.4697,46.4926,46.3323,46.4162,143800.0
2009-11-25 10:00:00,60.81,60.92,60.76,60.8,140100.0,46.4239,46.5079,46.3857,46.4162,140100.0
2009-11-25 10:30:00,60.8,60.96,60.8,60.88,173100.0,46.4162,46.5384,46.4162,46.4773,173100.0
2009-11-25 11:00:00,60.88,61.01,60.88,60.99,63000.0,46.4773,46.5766,46.4773,46.5613,63000.0
2009-11-25 11:30:00,60.99,61.05,60.97,60.99,35600.0,46.5613,46.6071,46.546,46.5613,35600.0
2009-11-25 12:00:00,61.0,61.01,60.88,60.91,23000.0,46.5689,46.5766,46.4773,46.5002,23000.0
2009-11-25 12:30:00,60.93,60.93,60.88,60.93,29000.0,46.5155,46.5155,46.4773,46.5155,29000.0
2009-11-25 13:00:00,60.92,60.96,60.91,60.96,28500.0,46.5079,46.5384,46.5002,46.5384,28500.0
2009-11-25 13:30:00,60.95,60.97,60.94,60.97,15700.0,46.5308,46.546,46.5231,46.546,15700.0
2009-11-25 14:00:00,60.96,60.99,60.9,60.99,43000.0,46.5384,46.5613,46.4926,46.5613,43000.0
2009-11-25 14:30:00,60.98,61.07,60.97,61.04,53300.0,46.5537,46.6224,46.546,46.5995,53300.0
2009-11-25 15:00:00,61.03,61.05,60.98,61.03,96600.0,46.5918,46.6071,46.5537,46.5918,96600.0
2009-11-25 15:30:00,61.02,61.04,60.96,61.0,169400.0,46.5842,46.5995,46.5384,46.5689,169400.0
2009-11-27 09:30:00,59.37,59.84,59.29,59.79,426200.0,45.3245,45.6834,45.2635,45.6452,426200.0
2009-11-27 10:00:00,59.81,60.1,59.8,60.02,105700.0,45.6605,45.8818,45.6528,45.8208,105700.0
2009-11-27 10:30:00,59.96,60.34,59.96,60.25,61300.0,45.775,46.0651,45.775,45.9964,61300.0
2009-11-27 11:00:00,60.25,60.42,60.17,60.24,78500.0,45.9964,46.1261,45.9353,45.9887,78500.0
2009-11-27 11:30:00,60.2,60.27,60.14,60.22,68900.0,45.9582,46.0116,45.9124,45.9735,68900.0
2009-11-27 12:00:00,60.21,60.23,60.05,60.07,62900.0,45.9658,45.9811,45.8437,45.8589,62900.0
2009-11-27 12:30:00,60.1,60.35,59.99,60.02,153700.0,45.8818,46.0727,45.7979,45.8208,153700.0
2009-11-27 13:00:00,60.01,60.05,59.86,59.99,36400.0,45.8131,45.8437,45.6986,45.7979,36400.0
2009-11-27 13:30:00,59.94,59.94,59.94,59.94,400.0,45.7597,45.7597,45.7597,45.7597,400.0
2009-11-27 14:00:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:30:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:00:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:30:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-30 09:30:00,59.97,60.1,59.78,60.01,436200.0,45.7826,45.8818,45.6375,45.8131,436200.0
2009-11-30 10:00:00,60.03,60.22,60.02,60.2,104600.0,45.8284,45.9735,45.8208,45.9582,104600.0
2009-11-30 10:30:00,60.24,60.29,60.03,60.08,69600.0,45.9887,46.0269,45.8284,45.8666,69600.0
2009-11-30 11:00:00,60.06,60.06,59.79,59.81,117700.0,45.8513,45.8513,45.6452,45.6605,117700.0
2009-11-30 11:30:00,59.8,59.81,59.68,59.73,100500.0,45.6528,45.6605,45.5612,45.5994,100500.0
2009-11-30 12:00:00,59.75,59.89,59.73,59.84,72800.0,45.6146,45.7215,45.5994,45.6834,72800.0
2009-11-30 12:30:00,59.85,59.85,59.71,59.74,86100.0,45.691,45.691,45.5841,45.607,86100.0
2009-11-30 13:00:00,59.75,59.84,59.73,59.83,15300.0,45.6146,45.6834,45.5994,45.6757,15300.0
2009-11-30 13:30:00,59.87,59.97,59.79,59.93,69200.0,45.7063,45.7826,45.6452,45.7521,69200.0
2009-11-30 14:00:00,59.93,59.95,59.87,59.9,55400.0,45.7521,45.7673,45.7063,45.7292,55400.0
2009-11-30 14:30:00,59.88,59.93,59.82,59.85,36700.0,45.7139,45.7521,45.6681,45.691,36700.0
2009-11-30 15:00:00,59.86,60.1,59.85,60.07,144800.0,45.6986,45.8818,45.691,45.8589,144800.0
2009-11-30 15:30:00,60.09,60.29,60.09,60.22,308700.0,45.8742,46.0269,45.8742,45.9735,308700.0
2009-12-01 09:30:00,60.76,60.97,60.75,60.86,279300.0,46.3857,46.546,46.3781,46.462,279300.0
2009-12-01 10:00:00,60.85,60.93,60.64,60.77,205300.0,46.4544,46.5155,46.2941,46.3933,205300.0
2009-12-01 10:30:00,60.77,60.88,60.73,60.8,107400.0,46.3933,46.4773,46.3628,46.4162,107400.0
2009-12-01 11:00:00,60.82,60.98,60.8,60.94,136400.0,46.4315,46.5537,46.4162,46.5231,136400.0
2009-12-01 11:30:00,60.93,60.98,60.9,60.95,165200.0,46.5155,46.5537,46.4926,46.5308,165200.0
2009-12-01 12:00:00,60.96,61.03,60.94,60.95,93800.0,46.5384,46.5918,46.5231,46.5308,93800.0
2009-12-01 12:30:00,60.95,60.99,60.93,60.97,74700.0,46.5308,46.5613,46.5155,46.546,74700.0
2009-12-01 13:00:00,60.97,61.11,60.95,61.08,108500.0,46.546,46.6529,46.5308,46.63,108500.0
2009-12-01 13:30:00,61.08,61.15,61.08,61.08,107000.0,46.63,46.6834,46.63,46.63,107000.0
2009-12-01 14:00:00,61.09,61.11,61.04,61.11,60900.0,46.6376,46.6529,46.5995,46.6529,60900.0
2009-12-01 14:30:00,61.11,61.14,60.97,61.01,87500.0,46.6529,46.6758,46.546,46.5766,87500.0
2009-12-01 15:00:00,61.01,61.06,60.94,61.0,101600.0,46.5766,46.6147,46.5231,46.5689,101600.0
2009-12-01 15:30:00,60.98,61.04,60.88,60.94,332900.0,46.5537,46.5995,46.4773,46.5231,332900.0
2009-12-02 09:30:00,60.96,61.14,60.93,61.08,138600.0,46.5384,46.6758,46.5155,46.63,138600.0
2009-12-02 10:00:00,61.07,61.39,61.07,61.3,133200.0,46.6224,46.8667,46.6224,46.798,133200.0
2009-12-02 10:30:00,61.3,61.3,61.22,61.25,93900.0,46.798,46.798,46.7369,46.7598,93900.0
2009-12-02 11:00:00,61.25,61.25,60.97,61.03,180500.0,46.7598,46.7598,46.546,46.5918,180500.0
2009-12-02 11:30:00,61.03,61.1,61.02,61.06,38300.0,46.5918,46.6453,46.5842,46.6147,38300.0
2009-12-02 12:00:00,61.06,61.09,60.81,60.88,166000.0,46.6147,46.6376,46.4239,46.4773,166000.0
2009-12-02 12:30:00,60.88,60.94,60.86,60.94,77700.0,46.4773,46.5231,46.462,46.5231,77700.0
2009-12-02 13:00:00,60.94,60.98,60.9,60.93,22600.0,46.5231,46.5537,46.4926,46.5155,22600.0
2009-12-02 13:30:00,60.93,61.01,60.91,60.98,35600.0,46.5155,46.5766,46.5002,46.5537,35600.0
2009-12-02 14:00:00,60.98,61.04,60.84,60.93,118200.0,46.5537,46.5995,46.4468,46.5155,118200.0
2009-12-02 14:30:00,60.94,61.01,60.91,60.96,303300.0,46.5231,46.5766,46.5002,46.5384,303300.0
2009-12-02 15:00:00,60.97,60.99,60.9,60.96,67500.0,46.546,46.5613,46.4926,46.5384,67500.0
2009-12-02 15:30:00,60.96,61.09,60.92,61.03,310700.0,46.5384,46.6376,46.5079,46.5918,310700.0
2009-12-03 09:30:00,61.17,61.49,61.1,61.26,194100.0,46.6987,46.943,46.6453,46.7674,194100.0
2009-12-03 10:00:00,61.26,61.26,60.88,61.04,443100.0,46.7674,46.7674,46.4773,46.5995,443100.0
2009-12-03 10:30:00,61.05,61.14,60.86,61.11,246400.0,46.6071,46.6758,46.462,46.6529,246400.0
2009-12-03 11:00:00,61.11,61.15,61.05,61.12,120700.0,46.6529,46.6834,46.6071,46.6605,120700.0
2009-12-03 11:30:00,61.12,61.13,60.97,61.05,173100.0,46.6605,46.6682,46.546,46.6071,173100.0
2009-12-03 12:00:00,61.02,61.12,61.0,61.04,160300.0,46.5842,46.6605,46.5689,46.5995,160300.0
2009-12-03 12:30:00,61.05,61.1,61.02,61.1,103900.0,46.6071,46.6453,46.5842,46.6453,103900.0
2009-12-03 13:00:00,61.09,61.09,60.99,61.06,103200.0,46.6376,46.6376,46.5613,46.6147,103200.0
2009-12-03 13:30:00,61.08,61.15,61.06,61.11,90900.0,46.63,46.6834,46.6147,46.6529,90900.0
2009-12-03 14:00:00,61.11,61.16,61.01,61.01,87700.0,46.6529,46.6911,46.5766,46.5766,87700.0
2009-12-03 14:30:00,61.01,61.09,60.92,60.96,195500.0,46.5766,46.6376,46.5079,46.5384,195500.0
2009-12-03 15:00:00,60.95,61.02,60.88,60.88,216100.0,46.5308,46.5842,46.4773,46.4773,216100.0
2009-12-03 15:30:00,60.89,60.94,60.44,60.52,486400.0,46.485,46.5231,46.1414,46.2025,486400.0
2009-12-04 09:30:00,61.36,61.61,61.23,61.5,195200.0,46.8438,47.0346,46.7445,46.9506,195200.0
2009-12-04 10:00:00,61.51,61.54,61.3,61.38,233600.0,46.9583,46.9812,46.798,46.859,233600.0
2009-12-04 10:30:00,61.39,61.43,61.17,61.2,151500.0,46.8667,46.8972,46.6987,46.7216,151500.0
2009-12-04 11:00:00,61.2,61.22,60.95,60.95,150700.0,46.7216,46.7369,46.5308,46.5308,150700.0
2009-12-04 11:30:00,60.95,60.95,60.32,60.59,369600.0,46.5308,46.5308,46.0498,46.2559,369600.0
2009-12-04 12:00:00,60.57,60.73,60.57,60.67,51500.0,46.2407,46.3628,46.2407,46.317,51500.0
2009-12-04 12:30:00,60.71,60.83,60.71,60.79,47300.0,46.3475,46.4391,46.3475,46.4086,47300.0
2009-12-04 13:00:00,60.8,60.88,60.68,60.7,39800.0,46.4162,46.4773,46.3246,46.3399,39800.0
2009-12-04 13:30:00,60.67,60.74,60.47,60.51,82300.0,46.317,46.3704,46.1643,46.1948,82300.0
2009-12-04 14:00:00,60.51,60.58,60.34,60.45,223600.0,46.1948,46.2483,46.0651,46.149,223600.0
2009-12-04 14:30:00,60.46,60.71,60.46,60.68,85300.0,46.1567,46.3475,46.1567,46.3246,85300.0
2009-12-04 15:00:00,60.67,60.95,60.64,60.87,237300.0,46.317,46.5308,46.2941,46.4697,237300.0
2009-12-04 15:30:00,60.88,60.94,60.72,60.88,348300.0,46.4773,46.5231,46.3552,46.4773,348300.0
2009-12-07 09:30:00,60.83,61.15,60.79,61.09,124700.0,46.4391,46.6834,46.4086,46.6376,124700.0
2009-12-07 10:00:00,61.08,61.12,60.89,61.04,97100.0,46.63,46.6605,46.485,46.5995,97100.0
2009-12-07 10:30:00,61.1,61.11,60.98,61.0,68500.0,46.6453,46.6529,46.5537,46.5689,68500.0
2009-12-07 11:00:00,61.0,61.0,60.91,60.91,64900.0,46.5689,46.5689,46.5002,46.5002,64900.0
2009-12-07 11:30:00,60.91,61.01,60.91,60.98,41500.0,46.5002,46.5766,46.5002,46.5537,41500.0
2009-12-07 12:00:00,60.99,60.99,60.91,60.94,31900.0,46.5613,46.5613,46.5002,46.5231,31900.0
2009-12-07 12:30:00,60.95,61.12,60.95,61.06,130700.0,46.5308,46.6605,46.5308,46.6147,130700.0
2009-12-07 13:00:00,61.06,61.15,61.03,61.09,47800.0,46.6147,46.6834,46.5918,46.6376,47800.0
2009-12-07 13:30:00,61.07,61.11,59.17,61.01,77700.0,46.6224,46.6529,45.1719,46.5766,77700.0
2009-12-07 14:00:00,60.99,61.02,60.9,60.9,47800.0,46.5613,46.5842,46.4926,46.4926,47800.0
2009-12-07 14:30:00,60.9,60.9,60.6,60.71,95600.0,46.4926,46.4926,46.2636,46.3475,95600.0
2009-12-07 15:00:00,60.71,60.79,60.65,60.68,106400.0,46.3475,46.4086,46.3017,46.3246,106400.0
2009-12-07 15:30:00,60.7,60.86,60.69,60.75,79100.0,46.3399,46.462,46.3323,46.3781,79100.0
2009-12-08 09:30:00,60.36,60.4,59.94,60.16,190700.0,46.0803,46.1109,45.7597,45.9276,190700.0
2009-12-08 10:00:00,60.19,60.32,60.12,60.24,111100.0,45.9506,46.0498,45.8971,45.9887,111100.0
2009-12-08 10:30:00,60.25,60.29,60.07,60.18,69800.0,45.9964,46.0269,45.8589,45.9429,69800.0
2009-12-08 11:00:00,60.18,60.39,60.15,60.38,128500.0,45.9429,46.1032,45.92,46.0956,128500.0
2009-12-08 11:30:00,60.38,60.48,60.32,60.35,88400.0,46.0956,46.1719,46.0498,46.0727,88400.0
2009-12-08 12:00:00,60.36,60.4,60.24,60.26,62700.0,46.0803,46.1109,45.9887,46.004,62700.0
2009-12-08 12:30:00,60.26,60.35,60.22,60.35,53800.0,46.004,46.0727,45.9735,46.0727,53800.0
2009-12-08 13:00:00,60.36,60.39,60.15,60.17,73200.0,46.0803,46.1032,45.92,45.9353,73200.0
2009-12-08 13:30:00,60.16,60.31,60.16,60.25,60500.0,45.9276,46.0422,45.9276,45.9964,60500.0
2009-12-08 14:00:00,60.24,60.29,60.12,60.14,50500.0,45.9887,46.0269,45.8971,45.9124,50500.0
2009-12-08 14:30:00,60.14,60.22,60.02,60.06,97800.0,45.9124,45.9735,45.8208,45.8513,97800.0
2009-12-08 15:00:00,60.06,60.2,60.05,60.19,184400.0,45.8513,45.9582,45.8437,45.9506,184400.0
2009-12-08 15:30:00,60.18,60.22,60.07,60.14,178800.0,45.9429,45.9735,45.8589,45.9124,178800.0
2009-12-09 09:30:00,60.11,60.21,59.79,60.02,94100.0,45.8895,45.9658,45.6452,45.8208,94100.0
2009-12-09 10:00:00,60.02,60.1,59.94,59.99,38400.0,45.8208,45.8818,45.7597,45.7979,38400.0
2009-12-09 10:30:00,60.01,60.35,59.89,60.21,104500.0,45.8131,46.0727,45.7215,45.9658,104500.0
2009-12-09 11:00:00,60.23,60.29,60.18,60.18,69100.0,45.9811,46.0269,45.9429,45.9429,69100.0
2009-12-09 11:30:00,60.18,60.2,60.09,60.16,52200.0,45.9429,45.9582,45.8742,45.9276,52200.0
2009-12-09 12:00:00,60.16,60.16,59.96,60.03,60400.0,45.9276,45.9276,45.775,45.8284,60400.0
2009-12-09 12:30:00,60.02,60.08,59.97,60.06,40500.0,45.8208,45.8666,45.7826,45.8513,40500.0
2009-12-09 13:00:00,60.04,60.04,59.91,59.96,103900.0,45.836,45.836,45.7368,45.775,103900.0
2009-12-09 13:30:00,59.99,59.99,59.85,59.89,52100.0,45.7979,45.7979,45.691,45.7215,52100.0
2009-12-09 14:00:00,59.9,60.07,59.88,59.98,60900.0,45.7292,45.8589,45.7139,45.7902,60900.0
2009-12-09 14:30:00,60.01,60.18,60.01,60.15,39100.0,45.8131,45.9429,45.8131,45.92,39100.0
2009-12-09 15:00:00,60.14,60.44,60.14,60.34,125500.0,45.9124,46.1414,45.9124,46.0651,125500.0
2009-12-09 15:30:00,60.32,60.38,60.28,60.35,118200.0,46.0498,46.0956,46.0193,46.0727,118200.0
2009-12-10 09:30:00,60.71,60.94,60.71,60.78,309600.0,46.3475,46.5231,46.3475,46.401,309600.0
2009-12-10 10:00:00,60.78,60.81,60.62,60.79,87400.0,46.401,46.4239,46.2788,46.4086,87400.0
2009-12-10 10:30:00,60.78,60.85,60.74,60.8,60000.0,46.401,46.4544,46.3704,46.4162,60000.0
2009-12-10 11:00:00,60.79,60.9,60.76,60.79,63800.0,46.4086,46.4926,46.3857,46.4086,63800.0
2009-12-10 11:30:00,60.8,60.85,60.76,60.78,69000.0,46.4162,46.4544,46.3857,46.401,69000.0
2009-12-10 12:00:00,60.77,60.87,60.73,60.75,70200.0,46.3933,46.4697,46.3628,46.3781,70200.0
2009-12-10 12:30:00,60.75,60.83,60.71,60.82,46500.0,46.3781,46.4391,46.3475,46.4315,46500.0
2009-12-10 13:00:00,60.82,60.83,60.65,60.69,122300.0,46.4315,46.4391,46.3017,46.3323,122300.0
2009-12-10 13:30:00,60.69,60.81,60.68,60.81,46000.0,46.3323,46.4239,46.3246,46.4239,46000.0
2009-12-10 14:00:00,60.79,60.87,60.76,60.86,54800.0,46.4086,46.4697,46.3857,46.462,54800.0
2009-12-10 14:30:00,60.86,60.88,60.78,60.79,42100.0,46.462,46.4773,46.401,46.4086,42100.0
2009-12-10 15:00:00,60.79,60.79,60.6,60.63,69200.0,46.4086,46.4086,46.2636,46.2865,69200.0
2009-12-10 15:30:00,60.63,60.74,60.62,60.72,198700.0,46.2865,46.3704,46.2788,46.3552,198700.0
2009-12-11 09:30:00,60.97,61.19,60.8,61.03,230600.0,46.546,46.714,46.4162,46.5918,230600.0
2009-12-11 10:00:00,61.05,61.06,60.87,60.98,76000.0,46.6071,46.6147,46.4697,46.5537,76000.0
2009-12-11 10:30:00,60.98,61.09,60.95,61.05,77000.0,46.5537,46.6376,46.5308,46.6071,77000.0
2009-12-11 11:00:00,61.02,61.02,60.73,60.78,69300.0,46.5842,46.5842,46.3628,46.401,69300.0
2009-12-11 11:30:00,60.77,60.81,60.68,60.76,37100.0,46.3933,46.4239,46.3246,46.3857,37100.0
2009-12-11 12:00:00,60.79,60.86,60.79,60.83,22100.0,46.4086,46.462,46.4086,46.4391,22100.0
2009-12-11 12:30:00,60.82,60.94,60.81,60.93,357100.0,46.4315,46.5231,46.4239,46.5155,357100.0
2009-12-11 13:00:00,60.94,60.95,60.88,60.9,71100.0,46.5231,46.5308,46.4773,46.4926,71100.0
2009-12-11 13:30:00,60.91,60.94,60.89,60.91,57700.0,46.5002,46.5231,46.485,46.5002,57700.0
2009-12-11 14:00:00,60.9,61.01,60.9,60.96,62100.0,46.4926,46.5766,46.4926,46.5384,62100.0
2009-12-11 14:30:00,60.96,60.98,60.88,60.92,66000.0,46.5384,46.5537,46.4773,46.5079,66000.0
2009-12-11 15:00:00,60.91,61.02,60.89,61.01,74800.0,46.5002,46.5842,46.485,46.5766,74800.0
2009-12-11 15:30:00,61.02,61.05,60.87,61.0,287600.0,46.5842,46.6071,46.4697,46.5689,287600.0
2009-12-14 09:30:00,61.39,61.42,61.22,61.24,105700.0,46.8667,46.8896,46.7369,46.7521,105700.0
2009-12-14 10:00:00,61.25,61.26,61.12,61.22,70800.0,46.7598,46.7674,46.6605,46.7369,70800.0
2009-12-14 10:30:00,61.22,61.31,61.17,61.25,72800.0,46.7369,46.8056,46.6987,46.7598,72800.0
2009-12-14 11:00:00,61.25,61.35,61.22,61.35,33900.0,46.7598,46.8361,46.7369,46.8361,33900.0
2009-12-14 11:30:00,61.35,61.41,61.31,61.32,38900.0,46.8361,46.8819,46.8056,46.8132,38900.0
2009-12-14 12:00:00,61.34,61.4,61.34,61.39,33900.0,46.8285,46.8743,46.8285,46.8667,33900.0
2009-12-14 12:30:00,61.39,61.48,61.38,61.43,24200.0,46.8667,46.9354,46.859,46.8972,24200.0
2009-12-14 13:00:00,61.42,61.43,61.35,61.38,81100.0,46.8896,46.8972,46.8361,46.859,81100.0
2009-12-14 13:30:00,61.37,61.4,61.28,61.38,65300.0,46.8514,46.8743,46.7827,46.859,65300.0
2009-12-14 14:00:00,61.37,61.4,61.34,61.35,38300.0,46.8514,46.8743,46.8285,46.8361,38300.0
2009-12-14 14:30:00,61.35,61.43,61.34,61.38,70700.0,46.8361,46.8972,46.8285,46.859,70700.0
2009-12-14 15:00:00,61.39,61.44,61.36,61.38,54000.0,46.8667,46.9048,46.8438,46.859,54000.0
2009-12-14 15:30:00,61.39,61.46,61.39,61.45,104100.0,46.8667,46.9201,46.8667,46.9125,104100.0
2009-12-15 09:30:00,61.22,61.25,61.13,61.16,90000.0,46.7369,46.7598,46.6682,46.6911,90000.0
2009-12-15 10:00:00,61.14,61.34,61.14,61.32,47700.0,46.6758,46.8285,46.6758,46.8132,47700.0
2009-12-15 10:30:00,61.3,61.46,61.3,61.41,50600.0,46.798,46.9201,46.798,46.8819,50600.0
2009-12-15 11:00:00,61.42,61.42,61.35,61.36,54300.0,46.8896,46.8896,46.8361,46.8438,54300.0
2009-12-15 11:30:00,61.36,61.4,61.32,61.36,52300.0,46.8438,46.8743,46.8132,46.8438,52300.0
2009-12-15 12:00:00,61.35,61.39,61.32,61.33,23200.0,46.8361,46.8667,46.8132,46.8209,23200.0
2009-12-15 12:30:00,61.33,61.33,61.26,61.28,17100.0,46.8209,46.8209,46.7674,46.7827,17100.0
2009-12-15 13:00:00,61.29,61.33,61.21,61.22,29400.0,46.7903,46.8209,46.7292,46.7369,29400.0
2009-12-15 13:30:00,61.21,61.29,61.19,61.28,78600.0,46.7292,46.7903,46.714,46.7827,78600.0
2009-12-15 14:00:00,61.28,61.31,61.25,61.27,56700.0,46.7827,46.8056,46.7598,46.7751,56700.0
2009-12-15 14:30:00,61.26,61.3,61.23,61.24,65500.0,46.7674,46.798,46.7445,46.7521,65500.0
2009-12-15 15:00:00,61.25,61.29,61.12,61.16,67500.0,46.7598,46.7903,46.6605,46.6911,67500.0
2009-12-15 15:30:00,61.15,61.16,60.99,61.15,159600.0,46.6834,46.6911,46.5613,46.6834,159600.0
2009-12-16 09:30:00,61.44,61.58,61.4,61.51,87000.0,46.9048,47.0117,46.8743,46.9583,87000.0
2009-12-16 10:00:00,61.53,61.58,61.42,61.44,31900.0,46.9735,47.0117,46.8896,46.9048,31900.0
2009-12-16 10:30:00,61.44,61.58,61.44,61.55,69700.0,46.9048,47.0117,46.9048,46.9888,69700.0
2009-12-16 11:00:00,61.56,61.62,61.53,61.6,173700.0,46.9964,47.0423,46.9735,47.027,173700.0
2009-12-16 11:30:00,61.6,61.62,61.53,61.54,30900.0,47.027,47.0423,46.9735,46.9812,30900.0
2009-12-16 12:00:00,61.54,61.56,61.5,61.54,33500.0,46.9812,46.9964,46.9506,46.9812,33500.0
2009-12-16 12:30:00,61.54,61.55,61.48,61.5,16100.0,46.9812,46.9888,46.9354,46.9506,16100.0
2009-12-16 13:00:00,61.5,61.54,61.49,61.53,40500.0,46.9506,46.9812,46.943,46.9735,40500.0
2009-12-16 13:30:00,61.53,61.54,61.46,61.47,19000.0,46.9735,46.9812,46.9201,46.9277,19000.0
2009-12-16 14:00:00,61.47,61.58,61.36,61.47,80400.0,46.9277,47.0117,46.8438,46.9277,80400.0
2009-12-16 14:30:00,61.47,61.48,61.29,61.32,74500.0,46.9277,46.9354,46.7903,46.8132,74500.0
2009-12-16 15:00:00,61.32,61.38,61.17,61.18,94600.0,46.8132,46.859,46.6987,46.7063,94600.0
2009-12-16 15:30:00,61.17,61.32,61.17,61.29,224000.0,46.6987,46.8132,46.6987,46.7903,224000.0
2009-12-17 09:30:00,60.88,60.98,60.66,60.66,184500.0,46.4773,46.5537,46.3094,46.3094,184500.0
2009-12-17 10:00:00,60.69,60.81,60.63,60.75,162500.0,46.3323,46.4239,46.2865,46.3781,162500.0
2009-12-17 10:30:00,60.77,60.92,60.72,60.89,112700.0,46.3933,46.5079,46.3552,46.485,112700.0
2009-12-17 11:00:00,60.89,60.93,60.82,60.83,92300.0,46.485,46.5155,46.4315,46.4391,92300.0
2009-12-17 11:30:00,60.84,60.84,60.66,60.71,81200.0,46.4468,46.4468,46.3094,46.3475,81200.0
2009-12-17 12:00:00,60.71,60.73,60.65,60.67,24600.0,46.3475,46.3628,46.3017,46.317,24600.0
2009-12-17 12:30:00,60.68,60.68,60.52,60.59,66100.0,46.3246,46.3246,46.2025,46.2559,66100.0
2009-12-17 13:00:00,60.6,60.68,60.6,60.67,19000.0,46.2636,46.3246,46.2636,46.317,19000.0
2009-12-17 13:30:00,60.68,60.69,60.58,60.69,34200.0,46.3246,46.3323,46.2483,46.3323,34200.0
2009-12-17 14:00:00,60.66,60.74,60.66,60.7,108500.0,46.3094,46.3704,46.3094,46.3399,108500.0
2009-12-17 14:30:00,60.7,60.82,60.69,60.71,184900.0,46.3399,46.4315,46.3323,46.3475,184900.0
2009-12-17 15:00:00,60.71,60.77,60.63,60.65,221700.0,46.3475,46.3933,46.2865,46.3017,221700.0
2009-12-17 15:30:00,60.64,60.75,60.58,60.58,239500.0,46.2941,46.3781,46.2483,46.2483,239500.0
2009-12-18 09:30:00,60.9,60.97,60.76,60.83,119500.0,46.4926,46.546,46.3857,46.4391,119500.0
2009-12-18 10:00:00,60.83,60.89,60.72,60.77,58100.0,46.4391,46.485,46.3552,46.3933,58100.0
2009-12-18 10:30:00,60.77,60.77,60.59,60.66,63400.0,46.3933,46.3933,46.2559,46.3094,63400.0
2009-12-18 11:00:00,60.66,60.69,60.41,60.49,76100.0,46.3094,46.3323,46.1185,46.1796,76100.0
2009-12-18 11:30:00,60.48,60.53,60.41,60.51,50000.0,46.1719,46.2101,46.1185,46.1948,50000.0
2009-12-18 12:00:00,60.51,60.68,60.48,60.66,48000.0,46.1948,46.3246,46.1719,46.3094,48000.0
2009-12-18 12:30:00,60.65,60.72,60.64,60.7,53900.0,46.3017,46.3552,46.2941,46.3399,53900.0
2009-12-18 13:00:00,60.71,60.83,60.68,60.83,130200.0,46.3475,46.4391,46.3246,46.4391,130200.0
2009-12-18 13:30:00,60.83,60.83,60.73,60.74,67200.0,46.4391,46.4391,46.3628,46.3704,67200.0
2009-12-18 14:00:00,60.76,60.79,60.72,60.75,305800.0,46.3857,46.4086,46.3552,46.3781,305800.0
2009-12-18 14:30:00,60.74,60.8,60.69,60.79,542400.0,46.3704,46.4162,46.3323,46.4086,542400.0
2009-12-18 15:00:00,60.79,60.82,60.73,60.73,164200.0,46.4086,46.4315,46.3628,46.3628,164200.0
2009-12-18 15:30:00,60.71,60.98,60.67,60.96,464500.0,46.3475,46.5537,46.317,46.5384,464500.0
2009-12-21 09:30:00,61.24,61.53,61.21,61.47,139700.0,46.7521,46.9735,46.7292,46.9277,139700.0
2009-12-21 10:00:00,61.47,61.67,61.47,61.6,196300.0,46.9277,47.0804,46.9277,47.027,196300.0
2009-12-21 10:30:00,61.6,61.65,61.53,61.55,63300.0,47.027,47.0652,46.9735,46.9888,63300.0
2009-12-21 11:00:00,61.55,61.63,61.53,61.58,67100.0,46.9888,47.0499,46.9735,47.0117,67100.0
2009-12-21 11:30:00,61.57,61.66,61.56,61.63,48100.0,47.0041,47.0728,46.9964,47.0499,48100.0
2009-12-21 12:00:00,61.63,61.74,61.62,61.66,58600.0,47.0499,47.1339,47.0423,47.0728,58600.0
2009-12-21 12:30:00,61.65,61.67,61.58,61.62,55600.0,47.0652,47.0804,47.0117,47.0423,55600.0
2009-12-21 13:00:00,61.62,61.63,61.54,61.59,31200.0,47.0423,47.0499,46.9812,47.0193,31200.0
2009-12-21 13:30:00,61.6,61.61,61.54,61.6,15700.0,47.027,47.0346,46.9812,47.027,15700.0
2009-12-21 14:00:00,61.59,61.65,61.56,61.62,32800.0,47.0193,47.0652,46.9964,47.0423,32800.0
2009-12-21 14:30:00,61.62,61.62,61.58,61.59,46600.0,47.0423,47.0423,47.0117,47.0193,46600.0
2009-12-21 15:00:00,61.58,61.58,61.46,61.51,192200.0,47.0117,47.0117,46.9201,46.9583,192200.0
2009-12-21 15:30:00,61.52,61.56,61.5,61.54,118500.0,46.9659,46.9964,46.9506,46.9812,118500.0
2009-12-22 09:30:00,61.69,61.83,61.62,61.74,93800.0,47.0957,47.2026,47.0423,47.1339,93800.0
2009-12-22 10:00:00,61.75,61.91,61.71,61.87,108700.0,47.1415,47.2636,47.111,47.2331,108700.0
2009-12-22 10:30:00,61.87,61.87,61.7,61.73,37400.0,47.2331,47.2331,47.1033,47.1262,37400.0
2009-12-22 11:00:00,61.7,61.75,61.66,61.7,34700.0,47.1033,47.1415,47.0728,47.1033,34700.0
2009-12-22 11:30:00,61.68,61.72,61.62,61.72,26900.0,47.0881,47.1186,47.0423,47.1186,26900.0
2009-12-22 12:00:00,61.71,61.75,61.71,61.73,30500.0,47.111,47.1415,47.111,47.1262,30500.0
2009-12-22 12:30:00,61.74,61.81,61.73,61.79,35500.0,47.1339,47.1873,47.1262,47.172,35500.0
2009-12-22 13:00:00,61.79,61.87,61.78,61.81,259200.0,47.172,47.2331,47.1644,47.1873,259200.0
2009-12-22 13:30:00,61.8,61.87,61.8,61.84,93600.0,47.1797,47.2331,47.1797,47.2102,93600.0
2009-12-22 14:00:00,61.84,61.84,61.79,61.8,31100.0,47.2102,47.2102,47.172,47.1797,31100.0
2009-12-22 14:30:00,61.79,61.82,61.77,61.78,60700.0,47.172,47.1949,47.1568,47.1644,60700.0
2009-12-22 15:00:00,61.78,61.78,61.72,61.76,83200.0,47.1644,47.1644,47.1186,47.1491,83200.0
2009-12-22 15:30:00,61.77,61.81,61.74,61.79,79500.0,47.1568,47.1873,47.1339,47.172,79500.0
2009-12-23 09:30:00,61.63,61.7,61.57,61.61,202800.0,47.2925,47.3462,47.2464,47.2771,202800.0
2009-12-23 10:00:00,61.58,61.59,61.38,61.42,174800.0,47.2541,47.2618,47.1006,47.1313,174800.0
2009-12-23 10:30:00,61.43,61.53,61.42,61.52,44700.0,47.139,47.2157,47.1313,47.2081,44700.0
2009-12-23 11:00:00,61.5,61.58,61.49,61.56,67900.0,47.1927,47.2541,47.1851,47.2388,67900.0
2009-12-23 11:30:00,61.55,61.62,61.54,61.61,58700.0,47.2311,47.2848,47.2234,47.2771,58700.0
2009-12-23 12:00:00,61.61,61.61,61.56,61.59,36600.0,47.2771,47.2771,47.2388,47.2618,36600.0
2009-12-23 12:30:00,61.6,61.66,61.58,61.64,35000.0,47.2695,47.3155,47.2541,47.3002,35000.0
2009-12-23 13:00:00,61.64,61.66,61.6,61.64,61900.0,47.3002,47.3155,47.2695,47.3002,61900.0
2009-12-23 13:30:00,61.65,61.72,61.63,61.68,34700.0,47.3078,47.3615,47.2925,47.3309,34700.0
2009-12-23 14:00:00,61.68,61.71,61.66,61.67,57300.0,47.3309,47.3539,47.3155,47.3232,57300.0
2009-12-23 14:30:00,61.67,61.71,61.65,61.67,72700.0,47.3232,47.3539,47.3078,47.3232,72700.0
2009-12-23 15:00:00,61.67,61.7,61.64,61.64,321300.0,47.3232,47.3462,47.3002,47.3002,321300.0
2009-12-23 15:30:00,61.64,61.72,61.6,61.66,219500.0,47.3002,47.3615,47.2695,47.3155,219500.0
2009-12-24 09:30:00,61.78,61.9,61.77,61.89,88900.0,47.4076,47.4997,47.3999,47.492,88900.0
2009-12-24 10:00:00,61.9,62.0,61.9,61.97,31100.0,47.4997,47.5764,47.4997,47.5534,31100.0
2009-12-24 10:30:00,61.96,61.96,61.86,61.91,17800.0,47.5457,47.5457,47.469,47.5073,17800.0
2009-12-24 11:00:00,61.92,61.92,61.87,61.89,22000.0,47.515,47.515,47.4767,47.492,22000.0
2009-12-24 11:30:00,61.9,61.94,61.9,61.93,7600.0,47.4997,47.5304,47.4997,47.5227,7600.0
2009-12-24 12:00:00,61.96,61.97,61.92,61.92,34700.0,47.5457,47.5534,47.515,47.515,34700.0
2009-12-24 12:30:00,61.93,62.01,61.92,61.99,108400.0,47.5227,47.5841,47.515,47.5687,108400.0
2009-12-28 09:30:00,62.18,62.22,62.13,62.14,42900.0,47.7145,47.7452,47.6762,47.6838,42900.0
2009-12-28 10:00:00,62.12,62.15,62.02,62.06,42000.0,47.6685,47.6915,47.5918,47.6225,42000.0
2009-12-28 10:30:00,62.06,62.08,62.0,62.03,15400.0,47.6225,47.6378,47.5764,47.5994,15400.0
2009-12-28 11:00:00,62.04,62.06,62.03,62.06,22400.0,47.6071,47.6225,47.5994,47.6225,22400.0
2009-12-28 11:30:00,62.06,62.09,62.03,62.05,5600.0,47.6225,47.6455,47.5994,47.6148,5600.0
2009-12-28 12:00:00,62.05,62.06,62.01,62.03,34300.0,47.6148,47.6225,47.5841,47.5994,34300.0
2009-12-28 12:30:00,62.03,62.06,62.01,62.06,16300.0,47.5994,47.6225,47.5841,47.6225,16300.0
2009-12-28 13:00:00,62.05,62.06,62.04,62.05,26800.0,47.6148,47.6225,47.6071,47.6148,26800.0
2009-12-28 13:30:00,62.05,62.06,61.99,62.01,87600.0,47.6148,47.6225,47.5687,47.5841,87600.0
2009-12-28 14:00:00,62.01,62.01,61.84,61.85,62100.0,47.5841,47.5841,47.4536,47.4613,62100.0
2009-12-28 14:30:00,61.86,61.92,61.84,61.91,75500.0,47.469,47.515,47.4536,47.5073,75500.0
2009-12-28 15:00:00,61.91,61.95,61.87,61.9,60700.0,47.5073,47.538,47.4767,47.4997,60700.0
2009-12-28 15:30:00,61.89,62.06,61.88,62.06,144900.0,47.492,47.6225,47.4843,47.6225,144900.0
2009-12-29 09:30:00,62.23,62.25,62.09,62.14,133300.0,47.7529,47.7682,47.6455,47.6838,133300.0
2009-12-29 10:00:00,62.12,62.18,62.06,62.16,19800.0,47.6685,47.7145,47.6225,47.6992,19800.0
2009-12-29 10:30:00,62.18,62.19,62.1,62.1,24700.0,47.7145,47.7222,47.6531,47.6531,24700.0
2009-12-29 11:00:00,62.11,62.11,62.0,62.0,12300.0,47.6608,47.6608,47.5764,47.5764,12300.0
2009-12-29 11:30:00,61.99,62.06,61.98,62.03,31100.0,47.5687,47.6225,47.5611,47.5994,31100.0
2009-12-29 12:00:00,62.04,62.04,61.97,61.98,41400.0,47.6071,47.6071,47.5534,47.5611,41400.0
2009-12-29 12:30:00,61.98,62.07,61.97,62.01,125600.0,47.5611,47.6301,47.5534,47.5841,125600.0
2009-12-29 13:00:00,62.0,62.03,61.99,62.03,62600.0,47.5764,47.5994,47.5687,47.5994,62600.0
2009-12-29 13:30:00,62.02,62.08,62.0,62.06,42200.0,47.5918,47.6378,47.5764,47.6225,42200.0
2009-12-29 14:00:00,62.07,62.07,62.04,62.04,50500.0,47.6301,47.6301,47.6071,47.6071,50500.0
2009-12-29 14:30:00,62.05,62.06,62.01,62.02,64700.0,47.6148,47.6225,47.5841,47.5918,64700.0
2009-12-29 15:00:00,62.02,62.11,62.02,62.11,54200.0,47.5918,47.6608,47.5918,47.6608,54200.0
2009-12-29 15:30:00,62.1,62.1,61.94,61.94,181300.0,47.6531,47.6531,47.5304,47.5304,181300.0
2009-12-30 09:30:00,61.77,61.99,61.73,61.94,145600.0,47.3999,47.5687,47.3692,47.5304,145600.0
2009-12-30 10:00:00,61.94,61.99,61.88,61.91,50900.0,47.5304,47.5687,47.4843,47.5073,50900.0
2009-12-30 10:30:00,61.9,61.92,61.76,61.8,50100.0,47.4997,47.515,47.3922,47.4229,50100.0
2009-12-30 11:00:00,61.83,61.87,61.76,61.77,19900.0,47.446,47.4767,47.3922,47.3999,19900.0
2009-12-30 11:30:00,61.77,61.92,61.76,61.9,105200.0,47.3999,47.515,47.3922,47.4997,105200.0
2009-12-30 12:00:00,61.91,61.96,61.9,61.93,117200.0,47.5073,47.5457,47.4997,47.5227,117200.0
2009-12-30 12:30:00,61.93,61.93,61.83,61.85,53900.0,47.5227,47.5227,47.446,47.4613,53900.0
2009-12-30 13:00:00,61.86,61.91,61.79,61.8,67200.0,47.469,47.5073,47.4153,47.4229,67200.0
2009-12-30 13:30:00,61.8,61.84,61.78,61.83,50700.0,47.4229,47.4536,47.4076,47.446,50700.0
2009-12-30 14:00:00,61.83,61.86,61.82,61.84,81000.0,47.446,47.469,47.4383,47.4536,81000.0
2009-12-30 14:30:00,61.84,61.92,61.83,61.9,115700.0,47.4536,47.515,47.446,47.4997,115700.0
2009-12-30 15:00:00,61.9,61.9,61.83,61.86,45400.0,47.4997,47.4997,47.446,47.469,45400.0
2009-12-30 15:30:00,61.86,61.97,61.86,61.95,82200.0,47.469,47.5534,47.469,47.538,82200.0
2009-12-31 09:30:00,62.04,62.06,61.97,62.0,57500.0,47.6071,47.6225,47.5534,47.5764,57500.0
2009-12-31 10:00:00,61.99,61.99,61.87,61.87,87000.0,47.5687,47.5687,47.4767,47.4767,87000.0
2009-12-31 10:30:00,61.87,61.87,61.81,61.86,38900.0,47.4767,47.4767,47.4306,47.469,38900.0
2009-12-31 11:00:00,61.85,61.86,61.72,61.75,45000.0,47.4613,47.469,47.3615,47.3846,45000.0
2009-12-31 11:30:00,61.73,61.81,61.72,61.77,13700.0,47.3692,47.4306,47.3615,47.3999,13700.0
2009-12-31 12:00:00,61.76,61.79,61.75,61.77,28600.0,47.3922,47.4153,47.3846,47.3999,28600.0
2009-12-31 12:30:00,61.77,61.8,61.75,61.78,25900.0,47.3999,47.4229,47.3846,47.4076,25900.0
2009-12-31 13:00:00,61.77,61.78,61.71,61.77,24300.0,47.3999,47.4076,47.3539,47.3999,24300.0
2009-12-31 13:30:00,61.78,61.8,61.76,61.78,34000.0,47.4076,47.4229,47.3922,47.4076,34000.0
2009-12-31 14:00:00,61.77,61.78,61.74,61.74,28700.0,47.3999,47.4076,47.3769,47.3769,28700.0
2009-12-31 14:30:00,61.74,61.79,61.74,61.79,26700.0,47.3769,47.4153,47.3769,47.4153,26700.0
2009-12-31 15:00:00,61.79,61.81,61.75,61.78,166900.0,47.4153,47.4306,47.3846,47.4076,166900.0
2009-12-31 15:30:00,61.78,61.79,61.33,61.33,153600.0,47.4076,47.4153,47.0623,47.0623,153600.0
2010-01-04 09:30:00,61.81,62.15,61.81,62.1,217400.0,47.4306,47.6915,47.4306,47.6531,217400.0
2010-01-04 10:00:00,62.1,62.24,62.04,62.22,246600.0,47.6531,47.7606,47.6071,47.7452,246600.0
2010-01-04 10:30:00,62.22,62.31,62.21,62.23,175000.0,47.7452,47.8143,47.7376,47.7529,175000.0
2010-01-04 11:00:00,62.24,62.32,62.24,62.27,86100.0,47.7606,47.822,47.7606,47.7836,86100.0
2010-01-04 11:30:00,62.3,62.38,62.29,62.33,97900.0,47.8066,47.868,47.7989,47.8296,97900.0
2010-01-04 12:00:00,62.34,62.35,62.31,62.34,35400.0,47.8373,47.845,47.8143,47.8373,35400.0
2010-01-04 12:30:00,62.34,62.37,62.32,62.34,94100.0,47.8373,47.8603,47.822,47.8373,94100.0
2010-01-04 13:00:00,62.34,62.37,62.32,62.36,118500.0,47.8373,47.8603,47.822,47.8527,118500.0
2010-01-04 13:30:00,62.36,62.36,62.26,62.27,54600.0,47.8527,47.8527,47.7759,47.7836,54600.0
2010-01-04 14:00:00,62.27,62.29,62.25,62.27,44700.0,47.7836,47.7989,47.7682,47.7836,44700.0
2010-01-04 14:30:00,62.27,62.36,62.27,62.29,156300.0,47.7836,47.8527,47.7836,47.7989,156300.0
2010-01-04 15:00:00,62.29,62.36,62.28,62.3,163100.0,47.7989,47.8527,47.7913,47.8066,163100.0
2010-01-04 15:30:00,62.29,62.35,62.26,62.35,192800.0,47.7989,47.845,47.7759,47.845,192800.0
2010-01-05 09:30:00,62.35,62.38,62.18,62.18,274900.0,47.845,47.868,47.7145,47.7145,274900.0
2010-01-05 10:00:00,62.12,62.5,62.09,62.46,360600.0,47.6685,47.9601,47.6455,47.9294,360600.0
2010-01-05 10:30:00,62.46,62.55,62.44,62.49,359100.0,47.9294,47.9985,47.914,47.9524,359100.0
2010-01-05 11:00:00,62.5,62.52,62.36,62.36,320800.0,47.9601,47.9754,47.8527,47.8527,320800.0
2010-01-05 11:30:00,62.36,62.39,62.31,62.37,83000.0,47.8527,47.8757,47.8143,47.8603,83000.0
2010-01-05 12:00:00,62.38,62.46,62.37,62.41,108300.0,47.868,47.9294,47.8603,47.891,108300.0
2010-01-05 12:30:00,62.41,62.42,62.34,62.38,53800.0,47.891,47.8987,47.8373,47.868,53800.0
2010-01-05 13:00:00,62.39,62.4,62.28,62.31,107000.0,47.8757,47.8834,47.7913,47.8143,107000.0
2010-01-05 13:30:00,62.32,62.39,62.29,62.32,112600.0,47.822,47.8757,47.7989,47.822,112600.0
2010-01-05 14:00:00,62.33,62.35,62.21,62.29,99600.0,47.8296,47.845,47.7376,47.7989,99600.0
2010-01-05 14:30:00,62.3,62.4,62.3,62.38,94100.0,47.8066,47.8834,47.8066,47.868,94100.0
2010-01-05 15:00:00,62.38,62.45,62.37,62.44,234500.0,47.868,47.9217,47.8603,47.914,234500.0
2010-01-05 15:30:00,62.44,62.55,62.44,62.53,274200.0,47.914,47.9985,47.914,47.9831,274200.0
2010-01-06 09:30:00,62.47,62.58,62.45,62.51,261600.0,47.9371,48.0215,47.9217,47.9678,261600.0
2010-01-06 10:00:00,62.51,62.64,62.49,62.6,117000.0,47.9678,48.0675,47.9524,48.0368,117000.0
2010-01-06 10:30:00,62.6,62.61,62.49,62.61,36900.0,48.0368,48.0445,47.9524,48.0445,36900.0
2010-01-06 11:00:00,62.61,62.67,62.6,62.63,238900.0,48.0445,48.0905,48.0368,48.0598,238900.0
2010-01-06 11:30:00,62.62,62.68,62.58,62.59,137400.0,48.0522,48.0982,48.0215,48.0292,137400.0
2010-01-06 12:00:00,62.6,62.61,62.48,62.49,170100.0,48.0368,48.0445,47.9447,47.9524,170100.0
2010-01-06 12:30:00,62.49,62.6,62.48,62.58,223400.0,47.9524,48.0368,47.9447,48.0215,223400.0
2010-01-06 13:00:00,62.59,62.63,62.58,62.62,38100.0,48.0292,48.0598,48.0215,48.0522,38100.0
2010-01-06 13:30:00,62.62,62.62,62.52,62.56,132000.0,48.0522,48.0522,47.9754,48.0061,132000.0
2010-01-06 14:00:00,62.56,62.67,62.56,62.64,123000.0,48.0061,48.0905,48.0061,48.0675,123000.0
2010-01-06 14:30:00,62.66,62.75,62.65,62.7,94800.0,48.0829,48.1519,48.0752,48.1136,94800.0
2010-01-06 15:00:00,62.7,62.71,62.61,62.66,127900.0,48.1136,48.1212,48.0445,48.0829,127900.0
2010-01-06 15:30:00,62.65,62.69,62.55,62.63,248000.0,48.0752,48.1059,47.9985,48.0598,248000.0
2010-01-07 09:30:00,62.51,62.6,62.31,62.33,173800.0,47.9678,48.0368,47.8143,47.8296,173800.0
2010-01-07 10:00:00,62.34,62.47,62.32,62.46,119200.0,47.8373,47.9371,47.822,47.9294,119200.0
2010-01-07 10:30:00,62.47,62.71,62.44,62.65,197300.0,47.9371,48.1212,47.914,48.0752,197300.0
2010-01-07 11:00:00,62.66,62.7,62.63,62.63,144100.0,48.0829,48.1136,48.0598,48.0598,144100.0
2010-01-07 11:30:00,62.64,62.67,62.58,62.64,58600.0,48.0675,48.0905,48.0215,48.0675,58600.0
2010-01-07 12:00:00,62.63,62.75,62.63,62.71,90900.0,48.0598,48.1519,48.0598,48.1212,90900.0
2010-01-07 12:30:00,62.69,62.77,62.68,62.68,84000.0,48.1059,48.1673,48.0982,48.0982,84000.0
2010-01-07 13:00:00,62.68,62.73,62.64,62.72,31700.0,48.0982,48.1366,48.0675,48.1289,31700.0
2010-01-07 13:30:00,62.72,62.77,62.7,62.71,102900.0,48.1289,48.1673,48.1136,48.1212,102900.0
2010-01-07 14:00:00,62.72,62.77,62.69,62.76,57000.0,48.1289,48.1673,48.1059,48.1596,57000.0
2010-01-07 14:30:00,62.78,62.91,62.77,62.87,102500.0,48.175,48.2747,48.1673,48.244,102500.0
2010-01-07 15:00:00,62.85,62.88,62.7,62.85,183500.0,48.2287,48.2517,48.1136,48.2287,183500.0
2010-01-07 15:30:00,62.86,62.93,62.84,62.86,337700.0,48.2363,48.2901,48.221,48.2363,337700.0
2010-01-08 09:30:00,62.69,62.81,62.57,62.8,224000.0,48.1059,48.198,48.0138,48.1903,224000.0
2010-01-08 10:00:00,62.79,62.87,62.76,62.83,135200.0,48.1826,48.244,48.1596,48.2133,135200.0
2010-01-08 10:30:00,62.84,62.85,62.72,62.83,99000.0,48.221,48.2287,48.1289,48.2133,99000.0
2010-01-08 11:00:00,62.83,62.88,62.79,62.83,64700.0,48.2133,48.2517,48.1826,48.2133,64700.0
2010-01-08 11:30:00,62.85,62.85,62.75,62.84,90800.0,48.2287,48.2287,48.1519,48.221,90800.0
2010-01-08 12:00:00,62.84,62.87,62.81,62.84,49800.0,48.221,48.244,48.198,48.221,49800.0
2010-01-08 12:30:00,62.85,62.89,62.82,62.82,32500.0,48.2287,48.2594,48.2056,48.2056,32500.0
2010-01-08 13:00:00,62.81,62.92,62.81,62.86,32400.0,48.198,48.2824,48.198,48.2363,32400.0
2010-01-08 13:30:00,62.89,62.95,62.82,62.83,66300.0,48.2594,48.3054,48.2056,48.2133,66300.0
2010-01-08 14:00:00,62.83,62.86,62.8,62.86,43800.0,48.2133,48.2363,48.1903,48.2363,43800.0
2010-01-08 14:30:00,62.86,62.87,62.83,62.86,62100.0,48.2363,48.244,48.2133,48.2363,62100.0
2010-01-08 15:00:00,62.85,62.91,62.83,62.9,22100.0,48.2287,48.2747,48.2133,48.267,22100.0
2010-01-08 15:30:00,62.9,63.11,62.88,63.08,134100.0,48.267,48.4282,48.2517,48.4052,134100.0
2010-01-11 09:30:00,63.38,63.41,63.11,63.11,144000.0,48.6354,48.6584,48.4282,48.4282,144000.0
2010-01-11 10:00:00,63.12,63.18,62.98,63.1,105000.0,48.4359,48.4819,48.3284,48.4205,105000.0
2010-01-11 10:30:00,63.1,63.15,63.05,63.11,39500.0,48.4205,48.4589,48.3821,48.4282,39500.0
2010-01-11 11:00:00,63.11,63.11,62.93,62.96,72200.0,48.4282,48.4282,48.2901,48.3131,72200.0
2010-01-11 11:30:00,62.97,63.08,62.97,63.07,74800.0,48.3207,48.4052,48.3207,48.3975,74800.0
2010-01-11 12:00:00,63.08,63.1,63.03,63.04,44200.0,48.4052,48.4205,48.3668,48.3745,44200.0
2010-01-11 12:30:00,63.05,63.06,62.9,62.96,106900.0,48.3821,48.3898,48.267,48.3131,106900.0
2010-01-11 13:00:00,62.97,63.0,62.94,62.99,58800.0,48.3207,48.3438,48.2977,48.3361,58800.0
2010-01-11 13:30:00,62.99,63.07,62.98,63.04,58500.0,48.3361,48.3975,48.3284,48.3745,58500.0
2010-01-11 14:00:00,63.04,63.08,62.99,63.05,90000.0,48.3745,48.4052,48.3361,48.3821,90000.0
2010-01-11 14:30:00,63.03,63.08,63.01,63.07,148000.0,48.3668,48.4052,48.3514,48.3975,148000.0
2010-01-11 15:00:00,63.05,63.2,63.05,63.2,156900.0,48.3821,48.4972,48.3821,48.4972,156900.0
2010-01-11 15:30:00,63.2,63.24,63.15,63.19,147700.0,48.4972,48.5279,48.4589,48.4896,147700.0
2010-01-12 09:30:00,62.73,62.83,62.6,62.81,308100.0,48.1366,48.2133,48.0368,48.198,308100.0
2010-01-12 10:00:00,62.81,62.85,62.7,62.83,181700.0,48.198,48.2287,48.1136,48.2133,181700.0
2010-01-12 10:30:00,62.83,62.85,62.78,62.81,130800.0,48.2133,48.2287,48.175,48.198,130800.0
2010-01-12 11:00:00,62.8,62.82,62.74,62.8,69100.0,48.1903,48.2056,48.1443,48.1903,69100.0
2010-01-12 11:30:00,62.82,62.82,62.67,62.68,90000.0,48.2056,48.2056,48.0905,48.0982,90000.0
2010-01-12 12:00:00,62.68,62.69,62.43,62.47,186400.0,48.0982,48.1059,47.9064,47.9371,186400.0
2010-01-12 12:30:00,62.46,62.49,62.34,62.37,107400.0,47.9294,47.9524,47.8373,47.8603,107400.0
2010-01-12 13:00:00,62.37,62.44,62.3,62.36,250500.0,47.8603,47.914,47.8066,47.8527,250500.0
2010-01-12 13:30:00,62.36,62.48,62.36,62.48,142700.0,47.8527,47.9447,47.8527,47.9447,142700.0
2010-01-12 14:00:00,62.47,62.47,62.41,62.45,76600.0,47.9371,47.9371,47.891,47.9217,76600.0
2010-01-12 14:30:00,62.46,62.57,62.38,62.54,65100.0,47.9294,48.0138,47.868,47.9908,65100.0
2010-01-12 15:00:00,62.54,62.54,62.43,62.5,126000.0,47.9908,47.9908,47.9064,47.9601,126000.0
2010-01-12 15:30:00,62.51,62.56,62.36,62.55,205900.0,47.9678,48.0061,47.8527,47.9985,205900.0
2010-01-13 09:30:00,62.73,62.81,62.63,62.65,132500.0,48.1366,48.198,48.0598,48.0752,132500.0
2010-01-13 10:00:00,62.65,62.67,62.39,62.44,113300.0,48.0752,48.0905,47.8757,47.914,113300.0
2010-01-13 10:30:00,62.43,62.58,62.38,62.58,149600.0,47.9064,48.0215,47.868,48.0215,149600.0
2010-01-13 11:00:00,62.58,62.74,62.53,62.72,101300.0,48.0215,48.1443,47.9831,48.1289,101300.0
2010-01-13 11:30:00,62.73,62.8,62.71,62.75,149000.0,48.1366,48.1903,48.1212,48.1519,149000.0
2010-01-13 12:00:00,62.76,62.95,62.76,62.91,249800.0,48.1596,48.3054,48.1596,48.2747,249800.0
2010-01-13 12:30:00,62.92,63.02,62.89,62.93,110700.0,48.2824,48.3591,48.2594,48.2901,110700.0
2010-01-13 13:00:00,62.93,62.97,62.88,62.96,64700.0,48.2901,48.3207,48.2517,48.3131,64700.0
2010-01-13 13:30:00,62.96,63.0,62.89,62.9,111600.0,48.3131,48.3438,48.2594,48.267,111600.0
2010-01-13 14:00:00,62.91,63.01,62.91,62.97,88700.0,48.2747,48.3514,48.2747,48.3207,88700.0
2010-01-13 14:30:00,62.96,63.1,62.96,63.1,97600.0,48.3131,48.4205,48.3131,48.4205,97600.0
2010-01-13 15:00:00,63.1,63.18,63.04,63.14,59700.0,48.4205,48.4819,48.3745,48.4512,59700.0
2010-01-13 15:30:00,63.15,63.25,63.09,63.1,203000.0,48.4589,48.5356,48.4128,48.4205,203000.0
2010-01-14 09:30:00,63.02,63.13,62.99,63.08,211600.0,48.3591,48.4435,48.3361,48.4052,211600.0
2010-01-14 10:00:00,63.09,63.3,63.09,63.2,164100.0,48.4128,48.574,48.4128,48.4972,164100.0
2010-01-14 10:30:00,63.2,63.25,63.04,63.05,291500.0,48.4972,48.5356,48.3745,48.3821,291500.0
2010-01-14 11:00:00,63.04,63.12,62.99,63.1,262600.0,48.3745,48.4359,48.3361,48.4205,262600.0
2010-01-14 11:30:00,63.1,63.17,63.07,63.08,97100.0,48.4205,48.4742,48.3975,48.4052,97100.0
2010-01-14 12:00:00,63.09,63.15,63.08,63.14,70200.0,48.4128,48.4589,48.4052,48.4512,70200.0
2010-01-14 12:30:00,63.16,63.21,63.13,63.15,67500.0,48.4665,48.5049,48.4435,48.4589,67500.0
2010-01-14 13:00:00,63.16,63.17,63.12,63.15,57600.0,48.4665,48.4742,48.4359,48.4589,57600.0
2010-01-14 13:30:00,63.16,63.24,63.15,63.19,44900.0,48.4665,48.5279,48.4589,48.4896,44900.0
2010-01-14 14:00:00,63.2,63.24,63.18,63.2,34000.0,48.4972,48.5279,48.4819,48.4972,34000.0
2010-01-14 14:30:00,63.21,63.28,63.19,63.27,84500.0,48.5049,48.5586,48.4896,48.551,84500.0
2010-01-14 15:00:00,63.26,63.35,63.26,63.28,116000.0,48.5433,48.6123,48.5433,48.5586,116000.0
2010-01-14 15:30:00,63.29,63.32,63.23,63.24,153500.0,48.5663,48.5893,48.5203,48.5279,153500.0
2010-01-15 09:30:00,63.17,63.2,62.79,62.85,330200.0,48.4742,48.4972,48.1826,48.2287,330200.0
2010-01-15 10:00:00,62.85,62.85,62.57,62.67,298600.0,48.2287,48.2287,48.0138,48.0905,298600.0
2010-01-15 10:30:00,62.68,62.69,62.5,62.61,162900.0,48.0982,48.1059,47.9601,48.0445,162900.0
2010-01-15 11:00:00,62.62,62.63,62.55,62.56,71800.0,48.0522,48.0598,47.9985,48.0061,71800.0
2010-01-15 11:30:00,62.55,62.58,62.47,62.49,96300.0,47.9985,48.0215,47.9371,47.9524,96300.0
2010-01-15 12:00:00,62.49,62.57,62.38,62.38,144200.0,47.9524,48.0138,47.868,47.868,144200.0
2010-01-15 12:30:00,62.38,62.43,62.31,62.41,143400.0,47.868,47.9064,47.8143,47.891,143400.0
2010-01-15 13:00:00,62.41,62.43,62.36,62.42,21400.0,47.891,47.9064,47.8527,47.8987,21400.0
2010-01-15 13:30:00,62.42,62.48,62.4,62.45,38500.0,47.8987,47.9447,47.8834,47.9217,38500.0
2010-01-15 14:00:00,62.45,62.49,62.41,62.42,34700.0,47.9217,47.9524,47.891,47.8987,34700.0
2010-01-15 14:30:00,62.4,62.43,62.37,62.42,40300.0,47.8834,47.9064,47.8603,47.8987,40300.0
2010-01-15 15:00:00,62.43,62.6,62.43,62.56,95400.0,47.9064,48.0368,47.9064,48.0061,95400.0
2010-01-15 15:30:00,62.58,62.61,62.52,62.55,133400.0,48.0215,48.0445,47.9754,47.9985,133400.0
2010-01-19 09:30:00,62.54,62.92,62.49,62.86,239900.0,47.9908,48.2824,47.9524,48.2363,239900.0
2010-01-19 10:00:00,62.87,63.04,62.86,62.96,132100.0,48.244,48.3745,48.2363,48.3131,132100.0
2010-01-19 10:30:00,62.97,63.12,62.97,63.05,107800.0,48.3207,48.4359,48.3207,48.3821,107800.0
2010-01-19 11:00:00,63.06,63.08,63.01,63.04,60300.0,48.3898,48.4052,48.3514,48.3745,60300.0
2010-01-19 11:30:00,63.05,63.06,62.99,63.02,73700.0,48.3821,48.3898,48.3361,48.3591,73700.0
2010-01-19 12:00:00,63.03,63.19,63.02,63.15,106000.0,48.3668,48.4896,48.3591,48.4589,106000.0
2010-01-19 12:30:00,63.17,63.24,63.15,63.19,81000.0,48.4742,48.5279,48.4589,48.4896,81000.0
2010-01-19 13:00:00,63.18,63.21,63.12,63.16,82300.0,48.4819,48.5049,48.4359,48.4665,82300.0
2010-01-19 13:30:00,63.16,63.19,63.15,63.19,68500.0,48.4665,48.4896,48.4589,48.4896,68500.0
2010-01-19 14:00:00,63.18,63.23,63.17,63.22,69200.0,48.4819,48.5203,48.4742,48.5126,69200.0
2010-01-19 14:30:00,63.22,63.23,63.17,63.19,80000.0,48.5126,48.5203,48.4742,48.4896,80000.0
2010-01-19 15:00:00,63.19,63.31,63.14,63.31,54700.0,48.4896,48.5817,48.4512,48.5817,54700.0
2010-01-19 15:30:00,63.3,63.34,63.26,63.3,205500.0,48.574,48.6047,48.5433,48.574,205500.0
2010-01-20 09:30:00,62.89,62.89,62.6,62.71,266200.0,48.2594,48.2594,48.0368,48.1212,266200.0
2010-01-20 10:00:00,62.71,62.73,62.44,62.44,248700.0,48.1212,48.1366,47.914,47.914,248700.0
2010-01-20 10:30:00,62.41,62.52,62.36,62.37,214400.0,47.891,47.9754,47.8527,47.8603,214400.0
2010-01-20 11:00:00,62.36,62.38,62.18,62.34,186100.0,47.8527,47.868,47.7145,47.8373,186100.0
2010-01-20 11:30:00,62.34,62.36,62.29,62.32,93700.0,47.8373,47.8527,47.7989,47.822,93700.0
2010-01-20 12:00:00,62.32,62.43,62.26,62.38,186100.0,47.822,47.9064,47.7759,47.868,186100.0
2010-01-20 12:30:00,62.39,62.41,62.29,62.32,86100.0,47.8757,47.891,47.7989,47.822,86100.0
2010-01-20 13:00:00,62.34,62.34,62.22,62.31,111900.0,47.8373,47.8373,47.7452,47.8143,111900.0
2010-01-20 13:30:00,62.3,62.48,62.28,62.43,128900.0,47.8066,47.9447,47.7913,47.9064,128900.0
2010-01-20 14:00:00,62.44,62.51,62.4,62.44,72100.0,47.914,47.9678,47.8834,47.914,72100.0
2010-01-20 14:30:00,62.43,62.6,62.42,62.58,125200.0,47.9064,48.0368,47.8987,48.0215,125200.0
2010-01-20 15:00:00,62.56,62.67,62.53,62.63,85700.0,48.0061,48.0905,47.9831,48.0598,85700.0
2010-01-20 15:30:00,62.65,62.74,62.56,62.69,166300.0,48.0752,48.1443,48.0061,48.1059,166300.0
2010-01-21 09:30:00,62.68,62.91,62.61,62.68,366000.0,48.0982,48.2747,48.0445,48.0982,366000.0
2010-01-21 10:00:00,62.67,62.85,62.06,62.08,539300.0,48.0905,48.2287,47.6225,47.6378,539300.0
2010-01-21 10:30:00,62.07,62.11,61.89,62.01,472000.0,47.6301,47.6608,47.492,47.5841,472000.0
2010-01-21 11:00:00,62.02,62.05,61.76,61.84,120900.0,47.5918,47.6148,47.3922,47.4536,120900.0
2010-01-21 11:30:00,61.85,61.88,61.5,61.62,258900.0,47.4613,47.4843,47.1927,47.2848,258900.0
2010-01-21 12:00:00,61.63,61.86,61.56,61.56,177700.0,47.2925,47.469,47.2388,47.2388,177700.0
2010-01-21 12:30:00,61.58,61.67,61.52,61.57,230100.0,47.2541,47.3232,47.2081,47.2464,230100.0
2010-01-21 13:00:00,61.57,61.66,61.46,61.63,130300.0,47.2464,47.3155,47.162,47.2925,130300.0
2010-01-21 13:30:00,61.63,61.77,61.63,61.73,68600.0,47.2925,47.3999,47.2925,47.3692,68600.0
2010-01-21 14:00:00,61.75,61.86,61.58,61.85,120600.0,47.3846,47.469,47.2541,47.4613,120600.0
2010-01-21 14:30:00,61.82,61.92,61.69,61.74,104700.0,47.4383,47.515,47.3385,47.3769,104700.0
2010-01-21 15:00:00,61.76,61.77,61.52,61.6,166400.0,47.3922,47.3999,47.2081,47.2695,166400.0
2010-01-21 15:30:00,61.57,61.76,61.51,61.55,222100.0,47.2464,47.3922,47.2004,47.2311,222100.0
2010-01-22 09:30:00,61.3,61.48,61.16,61.33,560500.0,47.0393,47.1774,46.9318,47.0623,560500.0
2010-01-22 10:00:00,61.33,61.36,60.9,61.21,273200.0,47.0623,47.0853,46.7323,46.9702,273200.0
2010-01-22 10:30:00,61.22,61.34,61.12,61.32,182500.0,46.9779,47.0699,46.9011,47.0546,182500.0
2010-01-22 11:00:00,61.32,61.47,61.22,61.45,153900.0,47.0546,47.1697,46.9779,47.1544,153900.0
2010-01-22 11:30:00,61.46,61.47,61.2,61.26,141800.0,47.162,47.1697,46.9625,47.0086,141800.0
2010-01-22 12:00:00,61.24,61.34,61.16,61.34,74000.0,46.9932,47.0699,46.9318,47.0699,74000.0
2010-01-22 12:30:00,61.35,61.4,61.19,61.22,127600.0,47.0776,47.116,46.9548,46.9779,127600.0
2010-01-22 13:00:00,61.21,61.22,61.11,61.13,63500.0,46.9702,46.9779,46.8935,46.9088,63500.0
2010-01-22 13:30:00,61.13,61.16,60.94,61.01,108600.0,46.9088,46.9318,46.763,46.8167,108600.0
2010-01-22 14:00:00,61.02,61.09,60.9,60.94,73300.0,46.8244,46.8781,46.7323,46.763,73300.0
2010-01-22 14:30:00,60.9,61.0,60.66,60.66,149500.0,46.7323,46.809,46.5481,46.5481,149500.0
2010-01-22 15:00:00,60.63,60.76,60.31,60.44,235700.0,46.5251,46.6249,46.2796,46.3793,235700.0
2010-01-22 15:30:00,60.44,60.49,60.11,60.17,601400.0,46.3793,46.4177,46.1261,46.1721,601400.0
2010-01-25 09:30:00,60.74,60.79,60.62,60.7,255800.0,46.6095,46.6479,46.5174,46.5788,255800.0
2010-01-25 10:00:00,60.68,60.77,60.41,60.62,563500.0,46.5635,46.6326,46.3563,46.5174,563500.0
2010-01-25 10:30:00,60.64,60.66,60.45,60.58,242900.0,46.5328,46.5481,46.387,46.4868,242900.0
2010-01-25 11:00:00,60.58,60.59,60.34,60.44,129200.0,46.4868,46.4944,46.3026,46.3793,129200.0
2010-01-25 11:30:00,60.43,60.56,60.27,60.48,98600.0,46.3717,46.4714,46.2489,46.41,98600.0
2010-01-25 12:00:00,60.48,60.66,60.48,60.57,72500.0,46.41,46.5481,46.41,46.4791,72500.0
2010-01-25 12:30:00,60.55,60.68,60.55,60.66,40400.0,46.4637,46.5635,46.4637,46.5481,40400.0
2010-01-25 13:00:00,60.65,60.71,60.56,60.63,76000.0,46.5405,46.5865,46.4714,46.5251,76000.0
2010-01-25 13:30:00,60.66,60.67,60.53,60.6,63500.0,46.5481,46.5558,46.4484,46.5021,63500.0
2010-01-25 14:00:00,60.59,60.7,60.59,60.7,47500.0,46.4944,46.5788,46.4944,46.5788,47500.0
2010-01-25 14:30:00,60.67,60.78,60.6,60.78,139600.0,46.5558,46.6402,46.5021,46.6402,139600.0
2010-01-25 15:00:00,60.78,60.79,60.62,60.63,78000.0,46.6402,46.6479,46.5174,46.5251,78000.0
2010-01-25 15:30:00,60.64,60.74,60.44,60.47,126900.0,46.5328,46.6095,46.3793,46.4023,126900.0
2010-01-26 09:30:00,60.23,60.91,60.08,60.21,338700.0,46.2182,46.74,46.1031,46.2028,338700.0
2010-01-26 10:00:00,60.22,60.62,60.16,60.48,202800.0,46.2105,46.5174,46.1645,46.41,202800.0
2010-01-26 10:30:00,60.48,60.54,60.38,60.43,139100.0,46.41,46.4561,46.3333,46.3717,139100.0
2010-01-26 11:00:00,60.44,60.6,60.42,60.6,135500.0,46.3793,46.5021,46.364,46.5021,135500.0
2010-01-26 11:30:00,60.6,60.74,60.57,60.67,81900.0,46.5021,46.6095,46.4791,46.5558,81900.0
2010-01-26 12:00:00,60.67,60.75,60.65,60.71,50000.0,46.5558,46.6172,46.5405,46.5865,50000.0
2010-01-26 12:30:00,60.74,60.85,60.7,60.84,48400.0,46.6095,46.6939,46.5788,46.6863,48400.0
2010-01-26 13:00:00,60.83,60.83,60.68,60.71,69100.0,46.6786,46.6786,46.5635,46.5865,69100.0
2010-01-26 13:30:00,60.72,60.82,60.71,60.82,53200.0,46.5942,46.6709,46.5865,46.6709,53200.0
2010-01-26 14:00:00,60.84,60.84,60.63,60.63,76400.0,46.6863,46.6863,46.5251,46.5251,76400.0
2010-01-26 14:30:00,60.63,60.7,60.57,60.68,99400.0,46.5251,46.5788,46.4791,46.5635,99400.0
2010-01-26 15:00:00,60.69,60.69,60.41,60.44,296200.0,46.5712,46.5712,46.3563,46.3793,296200.0
2010-01-26 15:30:00,60.45,60.51,60.16,60.2,490400.0,46.387,46.433,46.1645,46.1952,490400.0
2010-01-27 09:30:00,60.15,60.35,60.02,60.16,335400.0,46.1568,46.3103,46.057,46.1645,335400.0
2010-01-27 10:00:00,60.13,60.22,59.8,60.04,239700.0,46.1414,46.2105,45.8882,46.0724,239700.0
2010-01-27 10:30:00,60.04,60.19,59.86,60.16,202900.0,46.0724,46.1875,45.9343,46.1645,202900.0
2010-01-27 11:00:00,60.15,60.16,59.97,60.09,79200.0,46.1568,46.1645,46.0187,46.1107,79200.0
2010-01-27 11:30:00,60.08,60.13,60.0,60.07,83700.0,46.1031,46.1414,46.0417,46.0954,83700.0
2010-01-27 12:00:00,60.08,60.11,59.97,60.03,27900.0,46.1031,46.1261,46.0187,46.0647,27900.0
2010-01-27 12:30:00,60.02,60.05,59.87,59.93,66800.0,46.057,46.0801,45.9419,45.988,66800.0
2010-01-27 13:00:00,59.9,59.97,59.82,59.83,75500.0,45.9649,46.0187,45.9036,45.9112,75500.0
2010-01-27 13:30:00,59.84,59.94,59.84,59.89,67800.0,45.9189,45.9956,45.9189,45.9573,67800.0
2010-01-27 14:00:00,59.9,60.08,59.67,59.92,303300.0,45.9649,46.1031,45.7885,45.9803,303300.0
2010-01-27 14:30:00,59.92,60.35,59.88,60.31,265900.0,45.9803,46.3103,45.9496,46.2796,265900.0
2010-01-27 15:00:00,60.31,60.37,60.02,60.35,346800.0,46.2796,46.3256,46.057,46.3103,346800.0
2010-01-27 15:30:00,60.36,60.59,60.33,60.49,236900.0,46.3179,46.4944,46.2949,46.4177,236900.0
2010-01-28 09:30:00,60.69,60.69,60.27,60.41,342000.0,46.5712,46.5712,46.2489,46.3563,342000.0
2010-01-28 10:00:00,60.36,60.37,60.02,60.11,243700.0,46.3179,46.3256,46.057,46.1261,243700.0
2010-01-28 10:30:00,60.09,60.22,59.94,60.01,203800.0,46.1107,46.2105,45.9956,46.0494,203800.0
2010-01-28 11:00:00,60.0,60.02,59.74,59.79,115600.0,46.0417,46.057,45.8422,45.8805,115600.0
2010-01-28 11:30:00,59.79,59.79,59.4,59.65,251900.0,45.8805,45.8805,45.5813,45.7731,251900.0
2010-01-28 12:00:00,59.64,59.64,59.48,59.52,144600.0,45.7654,45.7654,45.6427,45.6734,144600.0
2010-01-28 12:30:00,59.51,59.73,59.51,59.73,74100.0,45.6657,45.8345,45.6657,45.8345,74100.0
2010-01-28 13:00:00,59.74,59.87,59.69,59.86,152700.0,45.8422,45.9419,45.8038,45.9343,152700.0
2010-01-28 13:30:00,59.88,60.0,59.83,59.84,87600.0,45.9496,46.0417,45.9112,45.9189,87600.0
2010-01-28 14:00:00,59.84,59.87,59.62,59.83,100400.0,45.9189,45.9419,45.7501,45.9112,100400.0
2010-01-28 14:30:00,59.83,59.97,59.71,59.9,211800.0,45.9112,46.0187,45.8192,45.9649,211800.0
2010-01-28 15:00:00,59.89,60.13,59.86,60.03,106400.0,45.9573,46.1414,45.9343,46.0647,106400.0
2010-01-28 15:30:00,60.01,60.18,59.75,59.78,245700.0,46.0494,46.1798,45.8498,45.8729,245700.0
2010-01-29 09:30:00,60.0,60.28,59.87,60.17,601000.0,46.0417,46.2565,45.9419,46.1721,601000.0
2010-01-29 10:00:00,60.19,60.41,60.01,60.37,285500.0,46.1875,46.3563,46.0494,46.3256,285500.0
2010-01-29 10:30:00,60.38,60.44,60.05,60.16,164900.0,46.3333,46.3793,46.0801,46.1645,164900.0
2010-01-29 11:00:00,60.15,60.19,59.81,59.86,223000.0,46.1568,46.1875,45.8959,45.9343,223000.0
2010-01-29 11:30:00,59.88,59.9,59.68,59.68,274100.0,45.9496,45.9649,45.7961,45.7961,274100.0
2010-01-29 12:00:00,59.67,59.81,59.58,59.79,199600.0,45.7885,45.8959,45.7194,45.8805,199600.0
2010-01-29 12:30:00,59.77,59.9,59.68,59.89,161800.0,45.8652,45.9649,45.7961,45.9573,161800.0
2010-01-29 13:00:00,59.89,59.93,59.8,59.84,115000.0,45.9573,45.988,45.8882,45.9189,115000.0
2010-01-29 13:30:00,59.83,59.88,59.55,59.63,112000.0,45.9112,45.9496,45.6964,45.7578,112000.0
2010-01-29 14:00:00,59.64,59.92,59.54,59.59,474000.0,45.7654,45.9803,45.6887,45.7271,474000.0
2010-01-29 14:30:00,59.59,59.61,59.23,59.35,185400.0,45.7271,45.7424,45.4508,45.5429,185400.0
2010-01-29 15:00:00,59.33,59.38,59.09,59.17,168500.0,45.5276,45.5659,45.3434,45.4048,168500.0
2010-01-29 15:30:00,59.18,59.39,58.99,59.08,592300.0,45.4124,45.5736,45.2667,45.3357,592300.0
2010-02-01 09:30:00,59.47,59.69,59.47,59.61,293400.0,45.635,45.8038,45.635,45.7424,293400.0
2010-02-01 10:00:00,59.62,59.84,59.49,59.74,293900.0,45.7501,45.9189,45.6503,45.8422,293900.0
2010-02-01 10:30:00,59.75,59.85,59.59,59.6,233200.0,45.8498,45.9266,45.7271,45.7347,233200.0
2010-02-01 11:00:00,59.57,59.89,59.56,59.86,141300.0,45.7117,45.9573,45.704,45.9343,141300.0
2010-02-01 11:30:00,59.84,59.86,59.66,59.67,78000.0,45.9189,45.9343,45.7808,45.7885,78000.0
2010-02-01 12:00:00,59.67,59.72,59.62,59.7,96000.0,45.7885,45.8268,45.7501,45.8115,96000.0
2010-02-01 12:30:00,59.7,59.85,59.69,59.8,133700.0,45.8115,45.9266,45.8038,45.8882,133700.0
2010-02-01 13:00:00,59.79,59.92,59.75,59.87,82500.0,45.8805,45.9803,45.8498,45.9419,82500.0
2010-02-01 13:30:00,59.89,59.9,59.78,59.84,129600.0,45.9573,45.9649,45.8729,45.9189,129600.0
2010-02-01 14:00:00,59.85,59.88,59.71,59.81,113400.0,45.9266,45.9496,45.8192,45.8959,113400.0
2010-02-01 14:30:00,59.83,59.92,59.81,59.84,191300.0,45.9112,45.9803,45.8959,45.9189,191300.0
2010-02-01 15:00:00,59.84,59.92,59.76,59.88,329300.0,45.9189,45.9803,45.8575,45.9496,329300.0
2010-02-01 15:30:00,59.9,60.02,59.82,59.98,425300.0,45.9649,46.057,45.9036,46.0263,425300.0
2010-02-02 09:30:00,60.14,60.19,59.96,60.01,275600.0,46.1491,46.1875,46.011,46.0494,275600.0
2010-02-02 10:00:00,60.01,60.39,59.92,60.38,231600.0,46.0494,46.341,45.9803,46.3333,231600.0
2010-02-02 10:30:00,60.39,60.52,60.39,60.45,98200.0,46.341,46.4407,46.341,46.387,98200.0
2010-02-02 11:00:00,60.46,60.46,60.31,60.43,150600.0,46.3947,46.3947,46.2796,46.3717,150600.0
2010-02-02 11:30:00,60.44,60.49,60.38,60.43,109100.0,46.3793,46.4177,46.3333,46.3717,109100.0
2010-02-02 12:00:00,60.44,60.62,60.4,60.62,135200.0,46.3793,46.5174,46.3486,46.5174,135200.0
2010-02-02 12:30:00,60.6,60.62,60.55,60.62,57600.0,46.5021,46.5174,46.4637,46.5174,57600.0
2010-02-02 13:00:00,60.64,60.65,60.51,60.65,66500.0,46.5328,46.5405,46.433,46.5405,66500.0
2010-02-02 13:30:00,60.65,60.77,60.63,60.73,126100.0,46.5405,46.6326,46.5251,46.6019,126100.0
2010-02-02 14:00:00,60.73,60.74,60.59,60.67,163200.0,46.6019,46.6095,46.4944,46.5558,163200.0
2010-02-02 14:30:00,60.68,60.7,60.57,60.67,170500.0,46.5635,46.5788,46.4791,46.5558,170500.0
2010-02-02 15:00:00,60.68,60.87,60.61,60.76,171000.0,46.5635,46.7093,46.5098,46.6249,171000.0
2010-02-02 15:30:00,60.76,60.83,60.69,60.77,181900.0,46.6249,46.6786,46.5712,46.6326,181900.0
2010-02-03 09:30:00,60.49,60.78,60.47,60.75,359300.0,46.4177,46.6402,46.4023,46.6172,359300.0
2010-02-03 10:00:00,60.72,60.75,60.46,60.46,427300.0,46.5942,46.6172,46.3947,46.3947,427300.0
2010-02-03 10:30:00,60.46,60.53,60.31,60.48,191600.0,46.3947,46.4484,46.2796,46.41,191600.0
2010-02-03 11:00:00,60.48,60.6,60.44,60.45,80600.0,46.41,46.5021,46.3793,46.387,80600.0
2010-02-03 11:30:00,60.47,60.49,60.29,60.31,80500.0,46.4023,46.4177,46.2642,46.2796,80500.0
2010-02-03 12:00:00,60.29,60.46,60.29,60.35,78400.0,46.2642,46.3947,46.2642,46.3103,78400.0
2010-02-03 12:30:00,60.38,60.5,60.38,60.45,104800.0,46.3333,46.4254,46.3333,46.387,104800.0
2010-02-03 13:00:00,60.46,60.64,60.44,60.54,41100.0,46.3947,46.5328,46.3793,46.4561,41100.0
2010-02-03 13:30:00,60.54,60.64,60.47,60.5,57000.0,46.4561,46.5328,46.4023,46.4254,57000.0
2010-02-03 14:00:00,60.51,60.54,60.41,60.44,84500.0,46.433,46.4561,46.3563,46.3793,84500.0
2010-02-03 14:30:00,60.44,60.51,60.37,60.48,129800.0,46.3793,46.433,46.3256,46.41,129800.0
2010-02-03 15:00:00,60.48,60.61,60.4,60.47,132000.0,46.41,46.5098,46.3486,46.4023,132000.0
2010-02-03 15:30:00,60.46,60.62,60.45,60.47,148400.0,46.3947,46.5174,46.387,46.4023,148400.0
2010-02-04 09:30:00,59.97,60.0,59.33,59.39,573600.0,46.0187,46.0417,45.5276,45.5736,573600.0
2010-02-04 10:00:00,59.39,59.51,59.15,59.22,506600.0,45.5736,45.6657,45.3894,45.4431,506600.0
2010-02-04 10:30:00,59.21,59.37,59.14,59.18,288700.0,45.4355,45.5582,45.3818,45.4124,288700.0
2010-02-04 11:00:00,59.15,59.33,59.11,59.26,179200.0,45.3894,45.5276,45.3587,45.4738,179200.0
2010-02-04 11:30:00,59.3,59.3,58.92,59.12,219500.0,45.5045,45.5045,45.2129,45.3664,219500.0
2010-02-04 12:00:00,59.12,59.15,59.0,59.04,100200.0,45.3664,45.3894,45.2743,45.305,100200.0
2010-02-04 12:30:00,59.05,59.1,58.85,59.02,255400.0,45.3127,45.3511,45.1592,45.2897,255400.0
2010-02-04 13:00:00,59.02,59.07,58.93,59.03,105700.0,45.2897,45.328,45.2206,45.2973,105700.0
2010-02-04 13:30:00,59.04,59.06,58.83,58.87,317000.0,45.305,45.3204,45.1439,45.1746,317000.0
2010-02-04 14:00:00,58.87,59.06,58.79,59.01,325200.0,45.1746,45.3204,45.1132,45.282,325200.0
2010-02-04 14:30:00,59.01,59.1,58.98,59.01,193500.0,45.282,45.3511,45.259,45.282,193500.0
2010-02-04 15:00:00,59.02,59.03,58.71,58.77,328400.0,45.2897,45.2973,45.0518,45.0978,328400.0
2010-02-04 15:30:00,58.77,58.8,58.56,58.57,315500.0,45.0978,45.1209,44.9367,44.9444,315500.0
2010-02-05 09:30:00,58.62,58.8,58.27,58.31,368200.0,44.9827,45.1209,44.7142,44.7448,368200.0
2010-02-05 10:00:00,58.31,58.56,58.13,58.49,353200.0,44.7448,44.9367,44.6067,44.883,353200.0
2010-02-05 10:30:00,58.54,58.73,58.51,58.54,286800.0,44.9213,45.0671,44.8983,44.9213,286800.0
2010-02-05 11:00:00,58.53,58.56,58.38,58.39,186900.0,44.9137,44.9367,44.7986,44.8062,186900.0
2010-02-05 11:30:00,58.37,58.43,58.06,58.19,271600.0,44.7909,44.8369,44.553,44.6528,271600.0
2010-02-05 12:00:00,58.21,58.37,58.18,58.33,201900.0,44.6681,44.7909,44.6451,44.7602,201900.0
2010-02-05 12:30:00,58.33,58.33,58.11,58.25,148700.0,44.7602,44.7602,44.5914,44.6988,148700.0
2010-02-05 13:00:00,58.25,58.25,57.89,57.92,227600.0,44.6988,44.6988,44.4226,44.4456,227600.0
2010-02-05 13:30:00,57.93,57.96,57.5,57.55,237800.0,44.4532,44.4763,44.1233,44.1616,237800.0
2010-02-05 14:00:00,57.53,57.9,57.53,57.88,289100.0,44.1463,44.4302,44.1463,44.4149,289100.0
2010-02-05 14:30:00,57.88,57.94,57.71,57.89,397700.0,44.4149,44.4609,44.2844,44.4226,397700.0
2010-02-05 15:00:00,57.92,58.61,57.91,58.4,354500.0,44.4456,44.9751,44.4379,44.8139,354500.0
2010-02-05 15:30:00,58.44,58.77,58.38,58.73,376300.0,44.8446,45.0978,44.7986,45.0671,376300.0
2010-02-08 09:30:00,58.73,58.73,58.35,58.55,284800.0,45.0671,45.0671,44.7755,44.929,284800.0
2010-02-08 10:00:00,58.56,58.8,58.51,58.71,150800.0,44.9367,45.1209,44.8983,45.0518,150800.0
2010-02-08 10:30:00,58.7,58.88,58.62,58.87,192200.0,45.0441,45.1822,44.9827,45.1746,192200.0
2010-02-08 11:00:00,58.9,59.05,58.88,58.91,112600.0,45.1976,45.3127,45.1822,45.2053,112600.0
2010-02-08 11:30:00,58.91,59.03,58.87,58.91,128900.0,45.2053,45.2973,45.1746,45.2053,128900.0
2010-02-08 12:00:00,58.92,58.96,58.81,58.96,61200.0,45.2129,45.2436,45.1285,45.2436,61200.0
2010-02-08 12:30:00,58.95,58.98,58.87,58.9,26200.0,45.236,45.259,45.1746,45.1976,26200.0
2010-02-08 13:00:00,58.91,58.91,58.61,58.71,144100.0,45.2053,45.2053,44.9751,45.0518,144100.0
2010-02-08 13:30:00,58.73,58.73,58.58,58.63,54900.0,45.0671,45.0671,44.952,44.9904,54900.0
2010-02-08 14:00:00,58.64,58.79,58.64,58.71,73700.0,44.9981,45.1132,44.9981,45.0518,73700.0
2010-02-08 14:30:00,58.71,58.73,58.56,58.6,140400.0,45.0518,45.0671,44.9367,44.9674,140400.0
2010-02-08 15:00:00,58.62,58.63,58.4,58.49,185900.0,44.9827,44.9904,44.8139,44.883,185900.0
2010-02-08 15:30:00,58.5,58.57,58.22,58.25,296500.0,44.8906,44.9444,44.6758,44.6988,296500.0
2010-02-09 09:30:00,58.97,59.06,58.8,58.85,285900.0,45.2513,45.3204,45.1209,45.1592,285900.0
2010-02-09 10:00:00,58.85,59.12,58.78,58.97,213700.0,45.1592,45.3664,45.1055,45.2513,213700.0
2010-02-09 10:30:00,58.96,59.01,58.73,58.75,237600.0,45.2436,45.282,45.0671,45.0825,237600.0
2010-02-09 11:00:00,58.74,58.74,58.48,58.54,263500.0,45.0748,45.0748,44.8753,44.9213,263500.0
2010-02-09 11:30:00,58.54,59.21,58.49,59.04,378800.0,44.9213,45.4355,44.883,45.305,378800.0
2010-02-09 12:00:00,59.06,59.5,59.04,59.36,232000.0,45.3204,45.658,45.305,45.5506,232000.0
2010-02-09 12:30:00,59.37,59.43,58.94,59.14,492200.0,45.5582,45.6043,45.2283,45.3818,492200.0
2010-02-09 13:00:00,59.14,59.27,59.06,59.1,75200.0,45.3818,45.4815,45.3204,45.3511,75200.0
2010-02-09 13:30:00,59.1,59.22,59.06,59.16,132300.0,45.3511,45.4431,45.3204,45.3971,132300.0
2010-02-09 14:00:00,59.16,59.2,59.0,59.08,69900.0,45.3971,45.4278,45.2743,45.3357,69900.0
2010-02-09 14:30:00,59.08,59.17,58.93,59.0,105100.0,45.3357,45.4048,45.2206,45.2743,105100.0
2010-02-09 15:00:00,58.99,59.24,58.97,59.19,231100.0,45.2667,45.4585,45.2513,45.4201,231100.0
2010-02-09 15:30:00,59.2,59.23,58.89,59.01,298400.0,45.4278,45.4508,45.1899,45.282,298400.0
2010-02-10 09:30:00,58.89,59.12,58.82,58.92,174100.0,45.1899,45.3664,45.1362,45.2129,174100.0
2010-02-10 10:00:00,58.9,58.9,58.41,58.48,139200.0,45.1976,45.1976,44.8216,44.8753,139200.0
2010-02-10 10:30:00,58.48,58.68,58.39,58.67,144500.0,44.8753,45.0288,44.8062,45.0211,144500.0
2010-02-10 11:00:00,58.68,58.82,58.55,58.78,175100.0,45.0288,45.1362,44.929,45.1055,175100.0
2010-02-10 11:30:00,58.79,58.85,58.68,58.72,147800.0,45.1132,45.1592,45.0288,45.0595,147800.0
2010-02-10 12:00:00,58.72,59.01,58.66,58.99,155600.0,45.0595,45.282,45.0134,45.2667,155600.0
2010-02-10 12:30:00,59.02,59.09,58.94,58.96,90000.0,45.2897,45.3434,45.2283,45.2436,90000.0
2010-02-10 13:00:00,58.98,59.22,58.98,59.2,117600.0,45.259,45.4431,45.259,45.4278,117600.0
2010-02-10 13:30:00,59.2,59.2,59.02,59.06,113400.0,45.4278,45.4278,45.2897,45.3204,113400.0
2010-02-10 14:00:00,59.06,59.14,58.99,59.05,103900.0,45.3204,45.3818,45.2667,45.3127,103900.0
2010-02-10 14:30:00,59.05,59.05,58.88,58.94,154600.0,45.3127,45.3127,45.1822,45.2283,154600.0
2010-02-10 15:00:00,58.94,59.06,58.93,59.03,93000.0,45.2283,45.3204,45.2206,45.2973,93000.0
2010-02-10 15:30:00,59.02,59.02,58.79,58.88,300400.0,45.2897,45.2897,45.1132,45.1822,300400.0
2010-02-11 09:30:00,58.85,58.85,58.49,58.76,236400.0,45.1592,45.1592,44.883,45.0902,236400.0
2010-02-11 10:00:00,58.72,58.99,58.62,58.92,102100.0,45.0595,45.2667,44.9827,45.2129,102100.0
2010-02-11 10:30:00,58.91,58.91,58.67,58.71,150900.0,45.2053,45.2053,45.0211,45.0518,150900.0
2010-02-11 11:00:00,58.73,59.15,58.71,59.14,129000.0,45.0671,45.3894,45.0518,45.3818,129000.0
2010-02-11 11:30:00,59.16,59.44,59.1,59.34,152000.0,45.3971,45.612,45.3511,45.5352,152000.0
2010-02-11 12:00:00,59.35,59.47,59.33,59.35,89400.0,45.5429,45.635,45.5276,45.5429,89400.0
2010-02-11 12:30:00,59.35,59.4,59.32,59.37,54600.0,45.5429,45.5813,45.5199,45.5582,54600.0
2010-02-11 13:00:00,59.36,59.55,59.31,59.5,84100.0,45.5506,45.6964,45.5122,45.658,84100.0
2010-02-11 13:30:00,59.5,59.6,59.4,59.46,151300.0,45.658,45.7347,45.5813,45.6273,151300.0
2010-02-11 14:00:00,59.46,59.59,59.44,59.59,88300.0,45.6273,45.7271,45.612,45.7271,88300.0
2010-02-11 14:30:00,59.59,59.59,59.43,59.49,139500.0,45.7271,45.7271,45.6043,45.6503,139500.0
2010-02-11 15:00:00,59.5,59.56,59.45,59.45,62100.0,45.658,45.704,45.6196,45.6196,62100.0
2010-02-11 15:30:00,59.44,59.55,59.38,59.52,164400.0,45.612,45.6964,45.5659,45.6734,164400.0
2010-02-12 09:30:00,58.94,58.97,58.67,58.9,199100.0,45.2283,45.2513,45.0211,45.1976,199100.0
2010-02-12 10:00:00,58.87,59.04,58.68,58.98,173300.0,45.1746,45.305,45.0288,45.259,173300.0
2010-02-12 10:30:00,58.99,59.06,58.8,58.91,136500.0,45.2667,45.3204,45.1209,45.2053,136500.0
2010-02-12 11:00:00,58.9,59.09,58.81,59.01,115500.0,45.1976,45.3434,45.1285,45.282,115500.0
2010-02-12 11:30:00,59.01,59.06,58.94,59.03,109800.0,45.282,45.3204,45.2283,45.2973,109800.0
2010-02-12 12:00:00,59.03,59.49,59.03,59.39,233300.0,45.2973,45.6503,45.2973,45.5736,233300.0
2010-02-12 12:30:00,59.39,59.42,59.3,59.33,186800.0,45.5736,45.5966,45.5045,45.5276,186800.0
2010-02-12 13:00:00,59.35,59.35,58.99,59.08,199400.0,45.5429,45.5429,45.2667,45.3357,199400.0
2010-02-12 13:30:00,59.07,59.2,58.99,59.14,114400.0,45.328,45.4278,45.2667,45.3818,114400.0
2010-02-12 14:00:00,59.14,59.53,59.11,59.46,248600.0,45.3818,45.681,45.3587,45.6273,248600.0
2010-02-12 14:30:00,59.46,59.48,59.28,59.3,152800.0,45.6273,45.6427,45.4892,45.5045,152800.0
2010-02-12 15:00:00,59.29,59.31,59.15,59.21,207700.0,45.4969,45.5122,45.3894,45.4355,207700.0
2010-02-12 15:30:00,59.21,59.53,59.13,59.52,561000.0,45.4355,45.681,45.3741,45.6734,561000.0
2010-02-16 09:30:00,60.01,60.03,59.77,59.9,219200.0,46.0494,46.0647,45.8652,45.9649,219200.0
2010-02-16 10:00:00,59.9,60.0,59.79,59.98,98600.0,45.9649,46.0417,45.8805,46.0263,98600.0
2010-02-16 10:30:00,59.99,60.19,59.96,60.04,157500.0,46.034,46.1875,46.011,46.0724,157500.0
2010-02-16 11:00:00,60.06,60.15,60.0,60.14,87500.0,46.0877,46.1568,46.0417,46.1491,87500.0
2010-02-16 11:30:00,60.16,60.29,60.15,60.22,97500.0,46.1645,46.2642,46.1568,46.2105,97500.0
2010-02-16 12:00:00,60.22,60.26,60.19,60.24,94900.0,46.2105,46.2412,46.1875,46.2259,94900.0
2010-02-16 12:30:00,60.24,60.25,60.19,60.22,39000.0,46.2259,46.2335,46.1875,46.2105,39000.0
2010-02-16 13:00:00,60.23,60.28,60.16,60.28,54100.0,46.2182,46.2565,46.1645,46.2565,54100.0
2010-02-16 13:30:00,60.3,60.31,60.22,60.28,60200.0,46.2719,46.2796,46.2105,46.2565,60200.0
2010-02-16 14:00:00,60.28,60.32,60.2,60.31,74300.0,46.2565,46.2872,46.1952,46.2796,74300.0
2010-02-16 14:30:00,60.3,60.33,60.22,60.3,90100.0,46.2719,46.2949,46.2105,46.2719,90100.0
2010-02-16 15:00:00,60.3,60.39,60.29,60.37,83900.0,46.2719,46.341,46.2642,46.3256,83900.0
2010-02-16 15:30:00,60.38,60.55,60.38,60.5,132900.0,46.3333,46.4637,46.3333,46.4254,132900.0
2010-02-17 09:30:00,60.77,60.83,60.65,60.72,158100.0,46.6326,46.6786,46.5405,46.5942,158100.0
2010-02-17 10:00:00,60.72,60.81,60.62,60.79,111200.0,46.5942,46.6632,46.5174,46.6479,111200.0
2010-02-17 10:30:00,60.82,60.88,60.7,60.73,155000.0,46.6709,46.717,46.5788,46.6019,155000.0
2010-02-17 11:00:00,60.72,60.72,60.58,60.6,120300.0,46.5942,46.5942,46.4868,46.5021,120300.0
2010-02-17 11:30:00,60.59,60.69,60.52,60.65,90300.0,46.4944,46.5712,46.4407,46.5405,90300.0
2010-02-17 12:00:00,60.64,60.76,60.64,60.74,65400.0,46.5328,46.6249,46.5328,46.6095,65400.0
2010-02-17 12:30:00,60.75,60.77,60.67,60.74,56000.0,46.6172,46.6326,46.5558,46.6095,56000.0
2010-02-17 13:00:00,60.75,60.8,60.74,60.76,99800.0,46.6172,46.6556,46.6095,46.6249,99800.0
2010-02-17 13:30:00,60.73,60.74,60.67,60.71,76100.0,46.6019,46.6095,46.5558,46.5865,76100.0
2010-02-17 14:00:00,60.7,60.77,60.58,60.67,189400.0,46.5788,46.6326,46.4868,46.5558,189400.0
2010-02-17 14:30:00,60.67,60.76,60.65,60.76,34800.0,46.5558,46.6249,46.5405,46.6249,34800.0
2010-02-17 15:00:00,60.76,60.82,60.73,60.76,76400.0,46.6249,46.6709,46.6019,46.6249,76400.0
2010-02-17 15:30:00,60.76,60.84,60.72,60.8,144900.0,46.6249,46.6863,46.5942,46.6556,144900.0
2010-02-18 09:30:00,60.7,60.97,60.67,60.9,168500.0,46.5788,46.786,46.5558,46.7323,168500.0
2010-02-18 10:00:00,60.9,61.02,60.79,60.81,156900.0,46.7323,46.8244,46.6479,46.6632,156900.0
2010-02-18 10:30:00,60.81,60.95,60.72,60.89,169600.0,46.6632,46.7707,46.5942,46.7246,169600.0
2010-02-18 11:00:00,60.9,60.94,60.87,60.87,86200.0,46.7323,46.763,46.7093,46.7093,86200.0
2010-02-18 11:30:00,60.86,60.92,60.81,60.86,63500.0,46.7016,46.7477,46.6632,46.7016,63500.0
2010-02-18 12:00:00,60.88,60.91,60.82,60.87,30600.0,46.717,46.74,46.6709,46.7093,30600.0
2010-02-18 12:30:00,60.86,60.87,60.81,60.84,34400.0,46.7016,46.7093,46.6632,46.6863,34400.0
2010-02-18 13:00:00,60.84,60.9,60.83,60.87,32400.0,46.6863,46.7323,46.6786,46.7093,32400.0
2010-02-18 13:30:00,60.87,60.98,60.87,60.96,57600.0,46.7093,46.7937,46.7093,46.7784,57600.0
2010-02-18 14:00:00,60.95,61.15,60.93,61.11,97000.0,46.7707,46.9242,46.7553,46.8935,97000.0
2010-02-18 14:30:00,61.1,61.22,61.09,61.2,112800.0,46.8858,46.9779,46.8781,46.9625,112800.0
2010-02-18 15:00:00,61.21,61.22,61.13,61.15,90000.0,46.9702,46.9779,46.9088,46.9242,90000.0
2010-02-18 15:30:00,61.15,61.27,61.14,61.18,214000.0,46.9242,47.0162,46.9165,46.9472,214000.0
2010-02-19 09:30:00,61.03,61.16,60.9,60.9,140600.0,46.8321,46.9318,46.7323,46.7323,140600.0
2010-02-19 10:00:00,60.91,61.17,60.87,61.13,96700.0,46.74,46.9395,46.7093,46.9088,96700.0
2010-02-19 10:30:00,61.12,61.2,61.06,61.14,65700.0,46.9011,46.9625,46.8551,46.9165,65700.0
2010-02-19 11:00:00,61.12,61.4,61.11,61.39,112200.0,46.9011,47.116,46.8935,47.1083,112200.0
2010-02-19 11:30:00,61.37,61.43,61.3,61.43,222200.0,47.093,47.139,47.0393,47.139,222200.0
2010-02-19 12:00:00,61.42,61.51,61.4,61.46,192500.0,47.1313,47.2004,47.116,47.162,192500.0
2010-02-19 12:30:00,61.47,61.48,61.41,61.48,67700.0,47.1697,47.1774,47.1237,47.1774,67700.0
2010-02-19 13:00:00,61.47,61.48,61.35,61.36,91800.0,47.1697,47.1774,47.0776,47.0853,91800.0
2010-02-19 13:30:00,61.36,61.43,61.3,61.34,97800.0,47.0853,47.139,47.0393,47.0699,97800.0
2010-02-19 14:00:00,61.34,61.34,61.26,61.34,64600.0,47.0699,47.0699,47.0086,47.0699,64600.0
2010-02-19 14:30:00,61.34,61.39,61.32,61.33,65900.0,47.0699,47.1083,47.0546,47.0623,65900.0
2010-02-19 15:00:00,61.32,61.33,61.18,61.22,114700.0,47.0546,47.0623,46.9472,46.9779,114700.0
2010-02-19 15:30:00,61.22,61.42,61.22,61.31,168200.0,46.9779,47.1313,46.9779,47.0469,168200.0
2010-02-22 09:30:00,61.5,61.55,61.22,61.33,194500.0,47.1927,47.2311,46.9779,47.0623,194500.0
2010-02-22 10:00:00,61.35,61.35,61.13,61.3,303900.0,47.0776,47.0776,46.9088,47.0393,303900.0
2010-02-22 10:30:00,61.32,61.38,61.24,61.24,158000.0,47.0546,47.1006,46.9932,46.9932,158000.0
2010-02-22 11:00:00,61.25,61.27,61.15,61.19,113200.0,47.0009,47.0162,46.9242,46.9548,113200.0
2010-02-22 11:30:00,61.22,61.26,61.15,61.19,99300.0,46.9779,47.0086,46.9242,46.9548,99300.0
2010-02-22 12:00:00,61.2,61.25,61.17,61.2,48400.0,46.9625,47.0009,46.9395,46.9625,48400.0
2010-02-22 12:30:00,61.2,61.31,61.2,61.29,60400.0,46.9625,47.0469,46.9625,47.0316,60400.0
2010-02-22 13:00:00,61.3,61.3,61.22,61.26,51100.0,47.0393,47.0393,46.9779,47.0086,51100.0
2010-02-22 13:30:00,61.26,61.36,61.23,61.27,60300.0,47.0086,47.0853,46.9855,47.0162,60300.0
2010-02-22 14:00:00,61.28,61.38,61.27,61.34,66200.0,47.0239,47.1006,47.0162,47.0699,66200.0
2010-02-22 14:30:00,61.35,61.43,61.35,61.41,67900.0,47.0776,47.139,47.0776,47.1237,67900.0
2010-02-22 15:00:00,61.4,61.45,61.37,61.41,63200.0,47.116,47.1544,47.093,47.1237,63200.0
2010-02-22 15:30:00,61.42,61.42,61.18,61.26,187200.0,47.1313,47.1313,46.9472,47.0086,187200.0
2010-02-23 09:30:00,61.13,61.28,61.06,61.17,188600.0,46.9088,47.0239,46.8551,46.9395,188600.0
2010-02-23 10:00:00,61.17,61.17,60.56,60.64,339100.0,46.9395,46.9395,46.4714,46.5328,339100.0
2010-02-23 10:30:00,60.63,60.73,60.53,60.71,131800.0,46.5251,46.6019,46.4484,46.5865,131800.0
2010-02-23 11:00:00,60.7,60.77,60.59,60.63,134600.0,46.5788,46.6326,46.4944,46.5251,134600.0
2010-02-23 11:30:00,60.63,60.72,60.61,60.64,90800.0,46.5251,46.5942,46.5098,46.5328,90800.0
2010-02-23 12:00:00,60.64,60.64,60.46,60.49,155900.0,46.5328,46.5328,46.3947,46.4177,155900.0
2010-02-23 12:30:00,60.49,60.53,60.4,60.51,280900.0,46.4177,46.4484,46.3486,46.433,280900.0
2010-02-23 13:00:00,60.52,60.58,60.45,60.57,95200.0,46.4407,46.4868,46.387,46.4791,95200.0
2010-02-23 13:30:00,60.57,60.58,60.41,60.43,89500.0,46.4791,46.4868,46.3563,46.3717,89500.0
2010-02-23 14:00:00,60.44,60.54,60.36,60.47,153600.0,46.3793,46.4561,46.3179,46.4023,153600.0
2010-02-23 14:30:00,60.47,60.67,60.43,60.62,503500.0,46.4023,46.5558,46.3717,46.5174,503500.0
2010-02-23 15:00:00,60.62,60.72,60.57,60.66,117900.0,46.5174,46.5942,46.4791,46.5481,117900.0
2010-02-23 15:30:00,60.67,60.68,60.45,60.49,151800.0,46.5558,46.5635,46.387,46.4177,151800.0
2010-02-24 09:30:00,60.67,60.98,60.66,60.88,121600.0,46.5558,46.7937,46.5481,46.717,121600.0
2010-02-24 10:00:00,60.89,60.89,60.54,60.62,214500.0,46.7246,46.7246,46.4561,46.5174,214500.0
2010-02-24 10:30:00,60.62,61.1,60.58,61.0,209200.0,46.5174,46.8858,46.4868,46.809,209200.0
2010-02-24 11:00:00,61.02,61.11,60.9,60.95,122300.0,46.8244,46.8935,46.7323,46.7707,122300.0
2010-02-24 11:30:00,60.95,61.02,60.92,60.98,57300.0,46.7707,46.8244,46.7477,46.7937,57300.0
2010-02-24 12:00:00,60.99,61.06,60.93,60.98,42400.0,46.8014,46.8551,46.7553,46.7937,42400.0
2010-02-24 12:30:00,60.98,61.04,60.95,60.97,30500.0,46.7937,46.8397,46.7707,46.786,30500.0
2010-02-24 13:00:00,60.97,61.13,60.94,61.07,95300.0,46.786,46.9088,46.763,46.8628,95300.0
2010-02-24 13:30:00,61.08,61.11,61.0,61.07,48500.0,46.8704,46.8935,46.809,46.8628,48500.0
2010-02-24 14:00:00,61.07,61.07,60.96,60.99,40300.0,46.8628,46.8628,46.7784,46.8014,40300.0
2010-02-24 14:30:00,60.98,60.98,60.82,60.88,115600.0,46.7937,46.7937,46.6709,46.717,115600.0
2010-02-24 15:00:00,60.87,60.98,60.85,60.94,38600.0,46.7093,46.7937,46.6939,46.763,38600.0
2010-02-24 15:30:00,60.92,61.08,60.91,61.06,139600.0,46.7477,46.8704,46.74,46.8551,139600.0
2010-02-25 09:30:00,60.2,60.26,60.03,60.21,432200.0,46.1952,46.2412,46.0647,46.2028,432200.0
2010-02-25 10:00:00,60.22,60.31,60.12,60.31,195700.0,46.2105,46.2796,46.1338,46.2796,195700.0
2010-02-25 10:30:00,60.31,60.35,60.23,60.26,132200.0,46.2796,46.3103,46.2182,46.2412,132200.0
2010-02-25 11:00:00,60.26,60.3,60.17,60.21,116000.0,46.2412,46.2719,46.1721,46.2028,116000.0
2010-02-25 11:30:00,60.18,60.21,60.11,60.15,112900.0,46.1798,46.2028,46.1261,46.1568,112900.0
2010-02-25 12:00:00,60.15,60.29,60.13,60.25,105400.0,46.1568,46.2642,46.1414,46.2335,105400.0
2010-02-25 12:30:00,60.25,60.38,60.25,60.3,122000.0,46.2335,46.3333,46.2335,46.2719,122000.0
2010-02-25 13:00:00,60.31,60.34,60.26,60.3,59500.0,46.2796,46.3026,46.2412,46.2719,59500.0
2010-02-25 13:30:00,60.28,60.67,60.28,60.67,157400.0,46.2565,46.5558,46.2565,46.5558,157400.0
2010-02-25 14:00:00,60.69,60.77,60.61,60.66,347300.0,46.5712,46.6326,46.5098,46.5481,347300.0
2010-02-25 14:30:00,60.66,60.77,60.65,60.74,132300.0,46.5481,46.6326,46.5405,46.6095,132300.0
2010-02-25 15:00:00,60.75,60.94,60.69,60.89,261800.0,46.6172,46.763,46.5712,46.7246,261800.0
2010-02-25 15:30:00,60.89,61.04,60.85,61.01,482500.0,46.7246,46.8397,46.6939,46.8167,482500.0
2010-02-26 09:30:00,61.04,61.07,60.85,60.95,210200.0,46.8397,46.8628,46.6939,46.7707,210200.0
2010-02-26 10:00:00,60.93,61.03,60.68,61.02,353000.0,46.7553,46.8321,46.5635,46.8244,353000.0
2010-02-26 10:30:00,61.01,61.21,60.99,61.05,149900.0,46.8167,46.9702,46.8014,46.8474,149900.0
2010-02-26 11:00:00,61.05,61.15,61.01,61.06,91900.0,46.8474,46.9242,46.8167,46.8551,91900.0
2010-02-26 11:30:00,61.06,61.17,61.02,61.04,76500.0,46.8551,46.9395,46.8244,46.8397,76500.0
2010-02-26 12:00:00,61.05,61.05,60.94,60.98,73800.0,46.8474,46.8474,46.763,46.7937,73800.0
2010-02-26 12:30:00,60.99,61.02,60.87,60.96,105900.0,46.8014,46.8244,46.7093,46.7784,105900.0
2010-02-26 13:00:00,60.96,61.06,60.93,61.06,101900.0,46.7784,46.8551,46.7553,46.8551,101900.0
2010-02-26 13:30:00,61.06,61.15,61.0,61.12,100700.0,46.8551,46.9242,46.809,46.9011,100700.0
2010-02-26 14:00:00,61.12,61.13,61.06,61.11,30700.0,46.9011,46.9088,46.8551,46.8935,30700.0
2010-02-26 14:30:00,61.11,61.17,61.07,61.17,91000.0,46.8935,46.9395,46.8628,46.9395,91000.0
2010-02-26 15:00:00,61.15,61.23,61.1,61.17,129600.0,46.9242,46.9855,46.8858,46.9395,129600.0
2010-02-26 15:30:00,61.16,61.22,61.04,61.04,280400.0,46.9318,46.9779,46.8397,46.8397,280400.0
2010-03-01 09:30:00,61.33,61.51,61.3,61.4,156200.0,47.0623,47.2004,47.0393,47.116,156200.0
2010-03-01 10:00:00,61.4,61.66,61.33,61.5,195200.0,47.116,47.3155,47.0623,47.1927,195200.0
2010-03-01 10:30:00,61.5,61.61,61.42,61.56,126300.0,47.1927,47.2771,47.1313,47.2388,126300.0
2010-03-01 11:00:00,61.56,61.72,61.56,61.66,120900.0,47.2388,47.3615,47.2388,47.3155,120900.0
2010-03-01 11:30:00,61.67,61.7,61.61,61.67,87000.0,47.3232,47.3462,47.2771,47.3232,87000.0
2010-03-01 12:00:00,61.68,61.75,61.67,61.68,67800.0,47.3309,47.3846,47.3232,47.3309,67800.0
2010-03-01 12:30:00,61.68,61.7,61.61,61.63,62300.0,47.3309,47.3462,47.2771,47.2925,62300.0
2010-03-01 13:00:00,61.64,61.67,61.58,61.63,62200.0,47.3002,47.3232,47.2541,47.2925,62200.0
2010-03-01 13:30:00,61.63,61.72,61.63,61.71,40800.0,47.2925,47.3615,47.2925,47.3539,40800.0
2010-03-01 14:00:00,61.7,61.77,61.66,61.7,50000.0,47.3462,47.3999,47.3155,47.3462,50000.0
2010-03-01 14:30:00,61.71,61.71,61.63,61.67,85600.0,47.3539,47.3539,47.2925,47.3232,85600.0
2010-03-01 15:00:00,61.65,61.72,61.59,61.67,267200.0,47.3078,47.3615,47.2618,47.3232,267200.0
2010-03-01 15:30:00,61.68,61.73,61.63,61.71,189500.0,47.3309,47.3692,47.2925,47.3539,189500.0
2010-03-02 09:30:00,61.96,62.06,61.9,61.98,202100.0,47.5457,47.6225,47.4997,47.5611,202100.0
2010-03-02 10:00:00,61.99,62.06,61.85,61.94,89600.0,47.5687,47.6225,47.4613,47.5304,89600.0
2010-03-02 10:30:00,61.95,62.08,61.93,62.03,87400.0,47.538,47.6378,47.5227,47.5994,87400.0
2010-03-02 11:00:00,62.04,62.13,62.03,62.12,74800.0,47.6071,47.6762,47.5994,47.6685,74800.0
2010-03-02 11:30:00,62.12,62.14,62.07,62.1,135500.0,47.6685,47.6838,47.6301,47.6531,135500.0
2010-03-02 12:00:00,62.09,62.13,62.0,62.02,71000.0,47.6455,47.6762,47.5764,47.5918,71000.0
2010-03-02 12:30:00,62.03,62.06,61.98,62.05,42400.0,47.5994,47.6225,47.5611,47.6148,42400.0
2010-03-02 13:00:00,62.06,62.09,62.04,62.07,143400.0,47.6225,47.6455,47.6071,47.6301,143400.0
2010-03-02 13:30:00,62.07,62.19,62.06,62.16,46000.0,47.6301,47.7222,47.6225,47.6992,46000.0
2010-03-02 14:00:00,62.16,62.2,62.02,62.03,95500.0,47.6992,47.7299,47.5918,47.5994,95500.0
2010-03-02 14:30:00,62.01,62.09,61.92,61.93,182300.0,47.5841,47.6455,47.515,47.5227,182300.0
2010-03-02 15:00:00,61.93,62.01,61.87,61.87,103000.0,47.5227,47.5841,47.4767,47.4767,103000.0
2010-03-02 15:30:00,61.85,61.93,61.81,61.89,191600.0,47.4613,47.5227,47.4306,47.492,191600.0
2010-03-03 09:30:00,62.07,62.21,61.98,62.16,162100.0,47.6301,47.7376,47.5611,47.6992,162100.0
2010-03-03 10:00:00,62.18,62.24,62.08,62.14,158100.0,47.7145,47.7606,47.6378,47.6838,158100.0
2010-03-03 10:30:00,62.14,62.31,62.1,62.27,139700.0,47.6838,47.8143,47.6531,47.7836,139700.0
2010-03-03 11:00:00,62.28,62.34,62.26,62.32,95200.0,47.7913,47.8373,47.7759,47.822,95200.0
2010-03-03 11:30:00,62.33,62.33,62.25,62.28,116500.0,47.8296,47.8296,47.7682,47.7913,116500.0
2010-03-03 12:00:00,62.26,62.26,62.19,62.23,77200.0,47.7759,47.7759,47.7222,47.7529,77200.0
2010-03-03 12:30:00,62.23,62.24,62.11,62.12,58900.0,47.7529,47.7606,47.6608,47.6685,58900.0
2010-03-03 13:00:00,62.13,62.21,62.11,62.11,55400.0,47.6762,47.7376,47.6608,47.6608,55400.0
2010-03-03 13:30:00,62.12,62.18,62.1,62.18,24500.0,47.6685,47.7145,47.6531,47.7145,24500.0
2010-03-03 14:00:00,62.18,62.2,61.98,62.01,79400.0,47.7145,47.7299,47.5611,47.5841,79400.0
2010-03-03 14:30:00,62.02,62.05,61.82,61.91,162500.0,47.5918,47.6148,47.4383,47.5073,162500.0
2010-03-03 15:00:00,61.9,62.01,61.89,61.95,105200.0,47.4997,47.5841,47.492,47.538,105200.0
2010-03-03 15:30:00,61.96,62.06,61.91,61.95,203800.0,47.5457,47.6225,47.5073,47.538,203800.0
2010-03-04 09:30:00,62.03,62.21,62.02,62.18,135100.0,47.5994,47.7376,47.5918,47.7145,135100.0
2010-03-04 10:00:00,62.16,62.2,61.98,62.06,97100.0,47.6992,47.7299,47.5611,47.6225,97100.0
2010-03-04 10:30:00,62.05,62.05,61.8,61.91,144300.0,47.6148,47.6148,47.4229,47.5073,144300.0
2010-03-04 11:00:00,61.91,62.04,61.9,62.0,97100.0,47.5073,47.6071,47.4997,47.5764,97100.0
2010-03-04 11:30:00,62.0,62.02,61.92,62.0,71000.0,47.5764,47.5918,47.515,47.5764,71000.0
2010-03-04 12:00:00,62.0,62.01,61.93,61.99,48900.0,47.5764,47.5841,47.5227,47.5687,48900.0
2010-03-04 12:30:00,62.0,62.01,61.93,61.99,49900.0,47.5764,47.5841,47.5227,47.5687,49900.0
2010-03-04 13:00:00,61.99,62.07,61.98,61.99,45600.0,47.5687,47.6301,47.5611,47.5687,45600.0
2010-03-04 13:30:00,62.0,62.0,61.89,61.98,59200.0,47.5764,47.5764,47.492,47.5611,59200.0
2010-03-04 14:00:00,61.97,62.01,61.94,62.0,55200.0,47.5534,47.5841,47.5304,47.5764,55200.0
2010-03-04 14:30:00,61.98,62.06,61.97,62.05,42200.0,47.5611,47.6225,47.5534,47.6148,42200.0
2010-03-04 15:00:00,62.04,62.07,61.99,62.07,37200.0,47.6071,47.6301,47.5687,47.6301,37200.0
2010-03-04 15:30:00,62.07,62.21,62.07,62.13,186600.0,47.6301,47.7376,47.6301,47.6762,186600.0
2010-03-05 09:30:00,62.54,62.62,62.4,62.6,79000.0,47.9908,48.0522,47.8834,48.0368,79000.0
2010-03-05 10:00:00,62.62,62.83,62.57,62.82,115900.0,48.0522,48.2133,48.0138,48.2056,115900.0
2010-03-05 10:30:00,62.81,62.82,62.74,62.78,52700.0,48.198,48.2056,48.1443,48.175,52700.0
2010-03-05 11:00:00,62.8,62.84,62.76,62.81,61100.0,48.1903,48.221,48.1596,48.198,61100.0
2010-03-05 11:30:00,62.8,62.8,62.73,62.75,29900.0,48.1903,48.1903,48.1366,48.1519,29900.0
2010-03-05 12:00:00,62.74,62.79,62.73,62.77,45000.0,48.1443,48.1826,48.1366,48.1673,45000.0
2010-03-05 12:30:00,62.77,62.82,62.76,62.82,27800.0,48.1673,48.2056,48.1596,48.2056,27800.0
2010-03-05 13:00:00,62.82,62.85,62.78,62.83,26000.0,48.2056,48.2287,48.175,48.2133,26000.0
2010-03-05 13:30:00,62.82,62.84,62.77,62.82,38900.0,48.2056,48.221,48.1673,48.2056,38900.0
2010-03-05 14:00:00,62.83,62.86,62.78,62.82,54600.0,48.2133,48.2363,48.175,48.2056,54600.0
2010-03-05 14:30:00,62.83,62.96,62.81,62.96,104500.0,48.2133,48.3131,48.198,48.3131,104500.0
2010-03-05 15:00:00,62.97,63.07,62.91,62.94,104800.0,48.3207,48.3975,48.2747,48.2977,104800.0
2010-03-05 15:30:00,62.94,63.04,62.94,63.03,118800.0,48.2977,48.3745,48.2977,48.3668,118800.0
2010-03-08 09:30:00,63.05,63.19,63.01,63.01,165200.0,48.3821,48.4896,48.3514,48.3514,165200.0
2010-03-08 10:00:00,63.01,63.15,62.99,63.09,73700.0,48.3514,48.4589,48.3361,48.4128,73700.0
2010-03-08 10:30:00,63.1,63.12,63.0,63.1,121500.0,48.4205,48.4359,48.3438,48.4205,121500.0
2010-03-08 11:00:00,63.1,63.11,62.95,62.95,64100.0,48.4205,48.4282,48.3054,48.3054,64100.0
2010-03-08 11:30:00,62.95,63.01,62.94,62.98,57400.0,48.3054,48.3514,48.2977,48.3284,57400.0
2010-03-08 12:00:00,62.98,63.05,62.96,63.04,97400.0,48.3284,48.3821,48.3131,48.3745,97400.0
2010-03-08 12:30:00,63.04,63.06,62.96,63.06,37700.0,48.3745,48.3898,48.3131,48.3898,37700.0
2010-03-08 13:00:00,63.07,63.12,63.07,63.09,51200.0,48.3975,48.4359,48.3975,48.4128,51200.0
2010-03-08 13:30:00,63.09,63.15,63.09,63.12,46700.0,48.4128,48.4589,48.4128,48.4359,46700.0
2010-03-08 14:00:00,63.13,63.14,63.06,63.11,68100.0,48.4435,48.4512,48.3898,48.4282,68100.0
2010-03-08 14:30:00,63.11,63.12,63.06,63.06,111900.0,48.4282,48.4359,48.3898,48.3898,111900.0
2010-03-08 15:00:00,63.06,63.09,63.03,63.09,49900.0,48.3898,48.4128,48.3668,48.4128,49900.0
2010-03-08 15:30:00,63.08,63.12,63.03,63.04,65000.0,48.4052,48.4359,48.3668,48.3745,65000.0
2010-03-09 09:30:00,62.84,63.03,62.82,63.02,86600.0,48.221,48.3668,48.2056,48.3591,86600.0
2010-03-09 10:00:00,63.01,63.12,62.96,63.08,80500.0,48.3514,48.4359,48.3131,48.4052,80500.0
2010-03-09 10:30:00,63.07,63.23,63.06,63.21,148000.0,48.3975,48.5203,48.3898,48.5049,148000.0
2010-03-09 11:00:00,63.18,63.2,63.09,63.19,58800.0,48.4819,48.4972,48.4128,48.4896,58800.0
2010-03-09 11:30:00,63.18,63.29,63.15,63.27,76600.0,48.4819,48.5663,48.4589,48.551,76600.0
2010-03-09 12:00:00,63.27,63.38,63.24,63.37,33200.0,48.551,48.6354,48.5279,48.6277,33200.0
2010-03-09 12:30:00,63.36,63.41,63.32,63.41,27200.0,48.62,48.6584,48.5893,48.6584,27200.0
2010-03-09 13:00:00,63.42,63.43,63.37,63.4,33000.0,48.6661,48.6737,48.6277,48.6507,33000.0
2010-03-09 13:30:00,63.41,63.45,63.32,63.35,58200.0,48.6584,48.6891,48.5893,48.6123,58200.0
2010-03-09 14:00:00,63.36,63.42,63.35,63.41,37000.0,48.62,48.6661,48.6123,48.6584,37000.0
2010-03-09 14:30:00,63.41,63.43,63.19,63.22,134600.0,48.6584,48.6737,48.4896,48.5126,134600.0
2010-03-09 15:00:00,63.21,63.25,62.95,63.04,230900.0,48.5049,48.5356,48.3054,48.3745,230900.0
2010-03-09 15:30:00,63.04,63.2,63.03,63.14,241900.0,48.3745,48.4972,48.3668,48.4512,241900.0
2010-03-10 09:30:00,63.2,63.37,63.16,63.32,133800.0,48.4972,48.6277,48.4665,48.5893,133800.0
2010-03-10 10:00:00,63.34,63.49,63.32,63.45,114800.0,48.6047,48.7198,48.5893,48.6891,114800.0
2010-03-10 10:30:00,63.48,63.58,63.48,63.53,136000.0,48.7121,48.7888,48.7121,48.7505,136000.0
2010-03-10 11:00:00,63.53,63.62,63.53,63.56,119200.0,48.7505,48.8195,48.7505,48.7735,119200.0
2010-03-10 11:30:00,63.55,63.59,63.42,63.49,111900.0,48.7658,48.7965,48.6661,48.7198,111900.0
2010-03-10 12:00:00,63.49,63.5,63.22,63.22,195100.0,48.7198,48.7275,48.5126,48.5126,195100.0
2010-03-10 12:30:00,63.22,63.4,63.15,63.37,62500.0,48.5126,48.6507,48.4589,48.6277,62500.0
2010-03-10 13:00:00,63.37,63.47,63.31,63.37,73900.0,48.6277,48.7044,48.5817,48.6277,73900.0
2010-03-10 13:30:00,63.37,63.45,63.32,63.34,101800.0,48.6277,48.6891,48.5893,48.6047,101800.0
2010-03-10 14:00:00,63.35,63.56,63.31,63.54,129600.0,48.6123,48.7735,48.5817,48.7581,129600.0
2010-03-10 14:30:00,63.54,63.59,63.46,63.46,81800.0,48.7581,48.7965,48.6968,48.6968,81800.0
2010-03-10 15:00:00,63.46,63.55,63.37,63.37,95000.0,48.6968,48.7658,48.6277,48.6277,95000.0
2010-03-10 15:30:00,63.36,63.52,63.29,63.48,202400.0,48.62,48.7428,48.5663,48.7121,202400.0
2010-03-11 09:30:00,63.35,63.38,63.12,63.2,268300.0,48.6123,48.6354,48.4359,48.4972,268300.0
2010-03-11 10:00:00,63.21,63.38,63.21,63.34,142100.0,48.5049,48.6354,48.5049,48.6047,142100.0
2010-03-11 10:30:00,63.35,63.52,63.34,63.46,122500.0,48.6123,48.7428,48.6047,48.6968,122500.0
2010-03-11 11:00:00,63.47,63.48,63.4,63.41,86700.0,48.7044,48.7121,48.6507,48.6584,86700.0
2010-03-11 11:30:00,63.41,63.43,63.35,63.42,38100.0,48.6584,48.6737,48.6123,48.6661,38100.0
2010-03-11 12:00:00,63.42,63.44,63.28,63.28,179100.0,48.6661,48.6814,48.5586,48.5586,179100.0
2010-03-11 12:30:00,63.29,63.4,63.27,63.4,95600.0,48.5663,48.6507,48.551,48.6507,95600.0
2010-03-11 13:00:00,63.4,63.45,63.38,63.42,14400.0,48.6507,48.6891,48.6354,48.6661,14400.0
2010-03-11 13:30:00,63.41,63.49,63.4,63.4,34000.0,48.6584,48.7198,48.6507,48.6507,34000.0
2010-03-11 14:00:00,63.4,63.4,63.34,63.38,26900.0,48.6507,48.6507,48.6047,48.6354,26900.0
2010-03-11 14:30:00,63.39,63.46,63.37,63.42,98500.0,48.643,48.6968,48.6277,48.6661,98500.0
2010-03-11 15:00:00,63.43,63.65,63.42,63.61,93700.0,48.6737,48.8426,48.6661,48.8119,93700.0
2010-03-11 15:30:00,63.61,63.72,63.56,63.72,129100.0,48.8119,48.8963,48.7735,48.8963,129100.0
2010-03-12 09:30:00,64.0,64.0,63.78,63.85,302100.0,49.1111,49.1111,48.9423,48.996,302100.0
2010-03-12 10:00:00,63.85,63.85,63.56,63.65,238700.0,48.996,48.996,48.7735,48.8426,238700.0
2010-03-12 10:30:00,63.67,63.73,63.59,63.66,233300.0,48.8579,48.9039,48.7965,48.8502,233300.0
2010-03-12 11:00:00,63.66,63.81,63.63,63.76,172400.0,48.8502,48.9653,48.8272,48.927,172400.0
2010-03-12 11:30:00,63.76,63.77,63.67,63.69,111800.0,48.927,48.9346,48.8579,48.8732,111800.0
2010-03-12 12:00:00,63.68,63.76,63.65,63.74,105500.0,48.8656,48.927,48.8426,48.9116,105500.0
2010-03-12 12:30:00,63.72,63.72,63.62,63.71,103300.0,48.8963,48.8963,48.8195,48.8886,103300.0
2010-03-12 13:00:00,63.71,63.78,63.71,63.73,26100.0,48.8886,48.9423,48.8886,48.9039,26100.0
2010-03-12 13:30:00,63.74,63.77,63.7,63.77,58500.0,48.9116,48.9346,48.8809,48.9346,58500.0
2010-03-12 14:00:00,63.78,63.8,63.72,63.72,85900.0,48.9423,48.9577,48.8963,48.8963,85900.0
2010-03-12 14:30:00,63.73,63.75,63.67,63.72,87900.0,48.9039,48.9193,48.8579,48.8963,87900.0
2010-03-12 15:00:00,63.72,63.74,63.59,63.6,93100.0,48.8963,48.9116,48.7965,48.8042,93100.0
2010-03-12 15:30:00,63.6,63.76,63.6,63.74,145000.0,48.8042,48.927,48.8042,48.9116,145000.0
2010-03-15 09:30:00,63.64,63.74,63.54,63.54,84900.0,48.8349,48.9116,48.7581,48.7581,84900.0
2010-03-15 10:00:00,63.51,63.67,63.49,63.6,127700.0,48.7351,48.8579,48.7198,48.8042,127700.0
2010-03-15 10:30:00,63.61,63.63,63.51,63.54,68600.0,48.8119,48.8272,48.7351,48.7581,68600.0
2010-03-15 11:00:00,63.54,63.57,63.26,63.34,143700.0,48.7581,48.7812,48.5433,48.6047,143700.0
2010-03-15 11:30:00,63.33,63.36,63.28,63.34,91400.0,48.597,48.62,48.5586,48.6047,91400.0
2010-03-15 12:00:00,63.34,63.38,63.27,63.36,40100.0,48.6047,48.6354,48.551,48.62,40100.0
2010-03-15 12:30:00,63.35,63.42,63.33,63.39,57900.0,48.6123,48.6661,48.597,48.643,57900.0
2010-03-15 13:00:00,63.4,63.43,63.37,63.39,50300.0,48.6507,48.6737,48.6277,48.643,50300.0
2010-03-15 13:30:00,63.4,63.47,63.4,63.45,24600.0,48.6507,48.7044,48.6507,48.6891,24600.0
2010-03-15 14:00:00,63.44,63.44,63.36,63.41,31200.0,48.6814,48.6814,48.62,48.6584,31200.0
2010-03-15 14:30:00,63.4,63.54,63.34,63.49,51200.0,48.6507,48.7581,48.6047,48.7198,51200.0
2010-03-15 15:00:00,63.5,63.65,63.49,63.64,63000.0,48.7275,48.8426,48.7198,48.8349,63000.0
2010-03-15 15:30:00,63.66,63.78,63.61,63.72,111000.0,48.8502,48.9423,48.8119,48.8963,111000.0
2010-03-16 09:30:00,63.9,63.91,63.75,63.87,104000.0,49.0344,49.0421,48.9193,49.0114,104000.0
2010-03-16 10:00:00,63.87,63.92,63.82,63.91,89100.0,49.0114,49.0497,48.973,49.0421,89100.0
2010-03-16 10:30:00,63.92,64.09,63.89,64.06,72400.0,49.0497,49.1802,49.0267,49.1572,72400.0
2010-03-16 11:00:00,64.07,64.16,64.04,64.11,78300.0,49.1648,49.2339,49.1418,49.1955,78300.0
2010-03-16 11:30:00,64.13,64.13,64.07,64.09,36300.0,49.2109,49.2109,49.1648,49.1802,36300.0
2010-03-16 12:00:00,64.1,64.11,64.05,64.07,34900.0,49.1879,49.1955,49.1495,49.1648,34900.0
2010-03-16 12:30:00,64.07,64.09,64.01,64.04,25100.0,49.1648,49.1802,49.1188,49.1418,25100.0
2010-03-16 13:00:00,64.05,64.06,64.01,64.02,13100.0,49.1495,49.1572,49.1188,49.1265,13100.0
2010-03-16 13:30:00,64.02,64.04,63.98,64.01,21100.0,49.1265,49.1418,49.0958,49.1188,21100.0
2010-03-16 14:00:00,64.0,64.22,63.95,64.15,168000.0,49.1111,49.28,49.0728,49.2262,168000.0
2010-03-16 14:30:00,64.16,64.16,63.94,64.13,130800.0,49.2339,49.2339,49.0651,49.2109,130800.0
2010-03-16 15:00:00,64.12,64.23,64.08,64.19,99600.0,49.2032,49.2876,49.1725,49.2569,99600.0
2010-03-16 15:30:00,64.19,64.31,64.17,64.27,149200.0,49.2569,49.349,49.2416,49.3183,149200.0
2010-03-17 09:30:00,64.46,64.63,64.44,64.62,284500.0,49.4641,49.5946,49.4488,49.5869,284500.0
2010-03-17 10:00:00,64.62,64.64,64.51,64.51,107700.0,49.5869,49.6022,49.5025,49.5025,107700.0
2010-03-17 10:30:00,64.51,64.58,64.5,64.57,164800.0,49.5025,49.5562,49.4948,49.5485,164800.0
2010-03-17 11:00:00,64.58,64.71,64.55,64.66,113400.0,49.5562,49.656,49.5332,49.6176,113400.0
2010-03-17 11:30:00,64.67,64.71,64.63,64.64,140600.0,49.6253,49.656,49.5946,49.6022,140600.0
2010-03-17 12:00:00,64.64,64.68,64.62,64.64,35500.0,49.6022,49.6329,49.5869,49.6022,35500.0
2010-03-17 12:30:00,64.64,64.68,64.62,64.67,45900.0,49.6022,49.6329,49.5869,49.6253,45900.0
2010-03-17 13:00:00,64.68,64.76,64.67,64.74,107300.0,49.6329,49.6943,49.6253,49.679,107300.0
2010-03-17 13:30:00,64.75,64.87,64.75,64.81,84200.0,49.6867,49.7787,49.6867,49.7327,84200.0
2010-03-17 14:00:00,64.8,64.85,64.78,64.81,63800.0,49.725,49.7634,49.7097,49.7327,63800.0
2010-03-17 14:30:00,64.81,64.82,64.59,64.59,140400.0,49.7327,49.7404,49.5639,49.5639,140400.0
2010-03-17 15:00:00,64.6,64.67,64.47,64.54,135700.0,49.5715,49.6253,49.4718,49.5255,135700.0
2010-03-17 15:30:00,64.54,64.67,64.48,64.67,289200.0,49.5255,49.6253,49.4795,49.6253,289200.0
2010-03-18 09:30:00,64.65,64.71,64.59,64.69,68400.0,49.6099,49.656,49.5639,49.6406,68400.0
2010-03-18 10:00:00,64.69,64.75,64.59,64.61,62000.0,49.6406,49.6867,49.5639,49.5792,62000.0
2010-03-18 10:30:00,64.61,64.64,64.51,64.63,66200.0,49.5792,49.6022,49.5025,49.5946,66200.0
2010-03-18 11:00:00,64.64,64.68,64.6,64.62,52300.0,49.6022,49.6329,49.5715,49.5869,52300.0
2010-03-18 11:30:00,64.63,64.64,64.45,64.46,41800.0,49.5946,49.6022,49.4564,49.4641,41800.0
2010-03-18 12:00:00,64.46,64.46,64.37,64.42,47900.0,49.4641,49.4641,49.3951,49.4334,47900.0
2010-03-18 12:30:00,64.44,64.44,64.37,64.42,18700.0,49.4488,49.4488,49.3951,49.4334,18700.0
2010-03-18 13:00:00,64.42,64.53,64.42,64.51,30800.0,49.4334,49.5178,49.4334,49.5025,30800.0
2010-03-18 13:30:00,64.51,64.57,64.48,64.52,22500.0,49.5025,49.5485,49.4795,49.5102,22500.0
2010-03-18 14:00:00,64.53,64.55,64.49,64.53,31900.0,49.5178,49.5332,49.4871,49.5178,31900.0
2010-03-18 14:30:00,64.53,64.62,64.46,64.53,70400.0,49.5178,49.5869,49.4641,49.5178,70400.0
2010-03-18 15:00:00,64.52,64.58,64.48,64.57,49400.0,49.5102,49.5562,49.4795,49.5485,49400.0
2010-03-18 15:30:00,64.57,64.63,64.55,64.57,117600.0,49.5485,49.5946,49.5332,49.5485,117600.0
2010-03-19 09:30:00,64.79,64.79,64.55,64.6,124700.0,49.7173,49.7173,49.5332,49.5715,124700.0
2010-03-19 10:00:00,64.61,64.62,64.29,64.32,194900.0,49.5792,49.5869,49.3337,49.3567,194900.0
2010-03-19 10:30:00,64.31,64.36,64.2,64.28,116300.0,49.349,49.3874,49.2646,49.326,116300.0
2010-03-19 11:00:00,64.28,64.29,64.08,64.13,71500.0,49.326,49.3337,49.1725,49.2109,71500.0
2010-03-19 11:30:00,64.13,64.24,64.09,64.22,68500.0,49.2109,49.2953,49.1802,49.28,68500.0
2010-03-19 12:00:00,64.21,64.26,64.13,64.17,85600.0,49.2723,49.3106,49.2109,49.2416,85600.0
2010-03-19 12:30:00,64.16,64.21,64.13,64.17,60400.0,49.2339,49.2723,49.2109,49.2416,60400.0
2010-03-19 13:00:00,64.17,64.23,64.16,64.21,34600.0,49.2416,49.2876,49.2339,49.2723,34600.0
2010-03-19 13:30:00,64.21,64.21,64.12,64.21,65300.0,49.2723,49.2723,49.2032,49.2723,65300.0
2010-03-19 14:00:00,64.21,64.3,64.18,64.28,54800.0,49.2723,49.3413,49.2493,49.326,54800.0
2010-03-19 14:30:00,64.27,64.27,64.18,64.18,32600.0,49.3183,49.3183,49.2493,49.2493,32600.0
2010-03-19 15:00:00,64.16,64.23,64.16,64.18,91700.0,49.2339,49.2876,49.2339,49.2493,91700.0
2010-03-19 15:30:00,64.17,64.23,63.99,64.23,149100.0,49.2416,49.2876,49.1035,49.2876,149100.0
2010-03-22 09:30:00,63.85,64.28,63.82,64.21,168300.0,48.996,49.326,48.973,49.2723,168300.0
2010-03-22 10:00:00,64.2,64.46,64.16,64.44,128800.0,49.2646,49.4641,49.2339,49.4488,128800.0
2010-03-22 10:30:00,64.44,64.52,64.4,64.45,92000.0,49.4488,49.5102,49.4181,49.4564,92000.0
2010-03-22 11:00:00,64.46,64.54,64.45,64.47,58700.0,49.4641,49.5255,49.4564,49.4718,58700.0
2010-03-22 11:30:00,64.45,64.5,64.39,64.49,69200.0,49.4564,49.4948,49.4104,49.4871,69200.0
2010-03-22 12:00:00,64.5,64.51,64.41,64.48,103500.0,49.4948,49.5025,49.4257,49.4795,103500.0
2010-03-22 12:30:00,64.52,64.55,64.46,64.53,34200.0,49.5102,49.5332,49.4641,49.5178,34200.0
2010-03-22 13:00:00,64.54,64.67,64.54,64.59,87300.0,49.5255,49.6253,49.5255,49.5639,87300.0
2010-03-22 13:30:00,64.6,64.63,64.58,64.58,19700.0,49.5715,49.5946,49.5562,49.5562,19700.0
2010-03-22 14:00:00,64.57,64.6,64.51,64.59,43000.0,49.5485,49.5715,49.5025,49.5639,43000.0
2010-03-22 14:30:00,64.6,64.71,64.6,64.65,38800.0,49.5715,49.656,49.5715,49.6099,38800.0
2010-03-22 15:00:00,64.67,64.72,64.6,64.68,73900.0,49.6253,49.6636,49.5715,49.6329,73900.0
2010-03-22 15:30:00,64.66,64.68,64.57,64.62,79500.0,49.6176,49.6329,49.5485,49.5869,79500.0
2010-03-23 09:30:00,64.71,64.76,64.53,64.66,73800.0,49.656,49.6943,49.5178,49.6176,73800.0
2010-03-23 10:00:00,64.65,64.83,64.58,64.77,85600.0,49.6099,49.748,49.5562,49.702,85600.0
2010-03-23 10:30:00,64.78,64.79,64.6,64.62,67000.0,49.7097,49.7173,49.5715,49.5869,67000.0
2010-03-23 11:00:00,64.6,64.64,64.51,64.6,63700.0,49.5715,49.6022,49.5025,49.5715,63700.0
2010-03-23 11:30:00,64.62,64.72,64.58,64.7,42700.0,49.5869,49.6636,49.5562,49.6483,42700.0
2010-03-23 12:00:00,64.7,64.81,64.69,64.75,56600.0,49.6483,49.7327,49.6406,49.6867,56600.0
2010-03-23 12:30:00,64.77,64.78,64.7,64.73,37000.0,49.702,49.7097,49.6483,49.6713,37000.0
2010-03-23 13:00:00,64.74,64.83,64.74,64.81,42800.0,49.679,49.748,49.679,49.7327,42800.0
2010-03-23 13:30:00,64.8,64.81,64.7,64.7,29500.0,49.725,49.7327,49.6483,49.6483,29500.0
2010-03-23 14:00:00,64.71,64.84,64.71,64.84,28700.0,49.656,49.7557,49.656,49.7557,28700.0
2010-03-23 14:30:00,64.83,64.86,64.79,64.84,58900.0,49.748,49.7711,49.7173,49.7557,58900.0
2010-03-23 15:00:00,64.84,65.08,64.81,65.07,138800.0,49.7557,49.9399,49.7327,49.9322,138800.0
2010-03-23 15:30:00,65.06,65.12,65.04,65.07,114600.0,49.9245,49.9706,49.9092,49.9322,114600.0
2010-03-24 09:30:00,64.58,64.73,64.55,64.64,117700.0,49.7426,49.8581,49.7195,49.7888,117700.0
2010-03-24 10:00:00,64.64,64.79,64.55,64.69,201100.0,49.7888,49.9043,49.7195,49.8273,201100.0
2010-03-24 10:30:00,64.68,64.79,64.63,64.68,134500.0,49.8196,49.9043,49.7811,49.8196,134500.0
2010-03-24 11:00:00,64.69,64.72,64.4,64.51,194500.0,49.8273,49.8504,49.604,49.6887,194500.0
2010-03-24 11:30:00,64.54,64.6,64.49,64.6,52800.0,49.7118,49.758,49.6733,49.758,52800.0
2010-03-24 12:00:00,64.61,64.67,64.6,64.65,65600.0,49.7657,49.8119,49.758,49.7965,65600.0
2010-03-24 12:30:00,64.65,64.73,64.65,64.66,122800.0,49.7965,49.8581,49.7965,49.8042,122800.0
2010-03-24 13:00:00,64.65,64.66,64.46,64.53,138400.0,49.7965,49.8042,49.6502,49.7041,138400.0
2010-03-24 13:30:00,64.55,64.58,64.4,64.51,104200.0,49.7195,49.7426,49.604,49.6887,104200.0
2010-03-24 14:00:00,64.5,64.59,64.46,64.53,99300.0,49.681,49.7503,49.6502,49.7041,99300.0
2010-03-24 14:30:00,64.53,64.57,64.47,64.49,118900.0,49.7041,49.7349,49.6579,49.6733,118900.0
2010-03-24 15:00:00,64.49,64.58,64.45,64.54,79500.0,49.6733,49.7426,49.6425,49.7118,79500.0
2010-03-24 15:30:00,64.54,64.65,64.49,64.5,137600.0,49.7118,49.7965,49.6733,49.681,137600.0
2010-03-25 09:30:00,64.95,65.01,64.83,64.86,151000.0,50.0276,50.0738,49.9352,49.9583,151000.0
2010-03-25 10:00:00,64.87,64.94,64.73,64.85,286900.0,49.966,50.0199,49.8581,49.9506,286900.0
2010-03-25 10:30:00,64.85,64.92,64.83,64.89,122900.0,49.9506,50.0045,49.9352,49.9814,122900.0
2010-03-25 11:00:00,64.89,65.11,64.89,65.11,141100.0,49.9814,50.1508,49.9814,50.1508,141100.0
2010-03-25 11:30:00,65.1,65.16,65.1,65.13,115500.0,50.1431,50.1893,50.1431,50.1662,115500.0
2010-03-25 12:00:00,65.12,65.15,65.01,65.06,81200.0,50.1585,50.1816,50.0738,50.1123,81200.0
2010-03-25 12:30:00,65.07,65.19,65.07,65.12,80800.0,50.12,50.2124,50.12,50.1585,80800.0
2010-03-25 13:00:00,65.11,65.17,65.07,65.1,49000.0,50.1508,50.197,50.12,50.1431,49000.0
2010-03-25 13:30:00,65.09,65.1,64.8,64.85,168100.0,50.1354,50.1431,49.9121,49.9506,168100.0
2010-03-25 14:00:00,64.86,64.92,64.69,64.71,122000.0,49.9583,50.0045,49.8273,49.8427,122000.0
2010-03-25 14:30:00,64.68,64.78,64.63,64.72,118000.0,49.8196,49.8966,49.7811,49.8504,118000.0
2010-03-25 15:00:00,64.73,64.89,64.73,64.73,86900.0,49.8581,49.9814,49.8581,49.8581,86900.0
2010-03-25 15:30:00,64.73,64.73,64.31,64.37,212000.0,49.8581,49.8581,49.5346,49.5808,212000.0
2010-03-26 09:30:00,64.5,64.64,64.41,64.56,173700.0,49.681,49.7888,49.6117,49.7272,173700.0
2010-03-26 10:00:00,64.56,64.75,64.56,64.73,149100.0,49.7272,49.8735,49.7272,49.8581,149100.0
2010-03-26 10:30:00,64.73,64.78,64.61,64.63,75100.0,49.8581,49.8966,49.7657,49.7811,75100.0
2010-03-26 11:00:00,64.64,64.74,64.63,64.69,57000.0,49.7888,49.8658,49.7811,49.8273,57000.0
2010-03-26 11:30:00,64.7,64.73,64.62,64.63,42100.0,49.835,49.8581,49.7734,49.7811,42100.0
2010-03-26 12:00:00,64.63,64.68,64.39,64.42,107000.0,49.7811,49.8196,49.5963,49.6194,107000.0
2010-03-26 12:30:00,64.42,64.44,64.22,64.29,176700.0,49.6194,49.6348,49.4653,49.5192,176700.0
2010-03-26 13:00:00,64.27,64.3,64.07,64.24,167700.0,49.5038,49.5269,49.3498,49.4807,167700.0
2010-03-26 13:30:00,64.23,64.34,64.19,64.24,199900.0,49.473,49.5577,49.4422,49.4807,199900.0
2010-03-26 14:00:00,64.23,64.41,64.14,64.4,211300.0,49.473,49.6117,49.4037,49.604,211300.0
2010-03-26 14:30:00,64.39,64.46,64.29,64.31,161800.0,49.5963,49.6502,49.5192,49.5346,161800.0
2010-03-26 15:00:00,64.31,64.35,64.24,64.3,176400.0,49.5346,49.5654,49.4807,49.5269,176400.0
2010-03-26 15:30:00,64.31,64.4,64.25,64.38,248200.0,49.5346,49.604,49.4884,49.5885,248200.0
2010-03-29 09:30:00,64.64,64.8,64.61,64.62,281900.0,49.7888,49.9121,49.7657,49.7734,281900.0
2010-03-29 10:00:00,64.63,64.73,64.58,64.64,154200.0,49.7811,49.8581,49.7426,49.7888,154200.0
2010-03-29 10:30:00,64.64,64.74,64.55,64.74,113800.0,49.7888,49.8658,49.7195,49.8658,113800.0
2010-03-29 11:00:00,64.74,64.85,64.73,64.82,85800.0,49.8658,49.9506,49.8581,49.9275,85800.0
2010-03-29 11:30:00,64.82,64.83,64.74,64.78,50000.0,49.9275,49.9352,49.8658,49.8966,50000.0
2010-03-29 12:00:00,64.78,64.79,64.7,64.73,37700.0,49.8966,49.9043,49.835,49.8581,37700.0
2010-03-29 12:30:00,64.74,64.76,64.65,64.67,21200.0,49.8658,49.8812,49.7965,49.8119,21200.0
2010-03-29 13:00:00,64.67,64.75,64.67,64.73,68100.0,49.8119,49.8735,49.8119,49.8581,68100.0
2010-03-29 13:30:00,64.73,64.75,64.63,64.71,92100.0,49.8581,49.8735,49.7811,49.8427,92100.0
2010-03-29 14:00:00,64.69,64.74,64.62,64.66,74000.0,49.8273,49.8658,49.7734,49.8042,74000.0
2010-03-29 14:30:00,64.67,64.74,64.66,64.74,116300.0,49.8119,49.8658,49.8042,49.8658,116300.0
2010-03-29 15:00:00,64.75,64.8,64.73,64.78,130900.0,49.8735,49.9121,49.8581,49.8966,130900.0
2010-03-29 15:30:00,64.77,64.8,64.72,64.78,200800.0,49.8889,49.9121,49.8504,49.8966,200800.0
2010-03-30 09:30:00,64.83,65.01,64.78,64.98,446800.0,49.9352,50.0738,49.8966,50.0507,446800.0
2010-03-30 10:00:00,64.99,65.03,64.8,64.85,190700.0,50.0584,50.0892,49.9121,49.9506,190700.0
2010-03-30 10:30:00,64.85,64.92,64.84,64.86,88000.0,49.9506,50.0045,49.9429,49.9583,88000.0
2010-03-30 11:00:00,64.84,64.84,64.53,64.63,134200.0,49.9429,49.9429,49.7041,49.7811,134200.0
2010-03-30 11:30:00,64.6,64.72,64.56,64.7,55200.0,49.758,49.8504,49.7272,49.835,55200.0
2010-03-30 12:00:00,64.7,64.79,64.66,64.79,98500.0,49.835,49.9043,49.8042,49.9043,98500.0
2010-03-30 12:30:00,64.79,64.8,64.74,64.79,123000.0,49.9043,49.9121,49.8658,49.9043,123000.0
2010-03-30 13:00:00,64.78,64.79,64.63,64.68,46200.0,49.8966,49.9043,49.7811,49.8196,46200.0
2010-03-30 13:30:00,64.67,64.74,64.62,64.71,57100.0,49.8119,49.8658,49.7734,49.8427,57100.0
2010-03-30 14:00:00,64.7,64.75,64.69,64.73,26600.0,49.835,49.8735,49.8273,49.8581,26600.0
2010-03-30 14:30:00,64.74,64.88,64.74,64.82,157800.0,49.8658,49.9737,49.8658,49.9275,157800.0
2010-03-30 15:00:00,64.84,64.86,64.77,64.83,224000.0,49.9429,49.9583,49.8889,49.9352,224000.0
2010-03-30 15:30:00,64.83,64.89,64.77,64.8,164600.0,49.9352,49.9814,49.8889,49.9121,164600.0
2010-03-31 09:30:00,64.57,64.69,64.38,64.52,186500.0,49.7349,49.8273,49.5885,49.6964,186500.0
2010-03-31 10:00:00,64.51,64.75,64.49,64.72,227600.0,49.6887,49.8735,49.6733,49.8504,227600.0
2010-03-31 10:30:00,64.73,64.79,64.64,64.7,113700.0,49.8581,49.9043,49.7888,49.835,113700.0
2010-03-31 11:00:00,64.69,64.72,64.61,64.7,67900.0,49.8273,49.8504,49.7657,49.835,67900.0
2010-03-31 11:30:00,64.7,64.84,64.69,64.82,53100.0,49.835,49.9429,49.8273,49.9275,53100.0
2010-03-31 12:00:00,64.81,64.86,64.76,64.81,32500.0,49.9198,49.9583,49.8812,49.9198,32500.0
2010-03-31 12:30:00,64.81,64.87,64.77,64.78,52000.0,49.9198,49.966,49.8889,49.8966,52000.0
2010-03-31 13:00:00,64.79,64.81,64.75,64.81,29100.0,49.9043,49.9198,49.8735,49.9198,29100.0
2010-03-31 13:30:00,64.81,64.84,64.78,64.82,32400.0,49.9198,49.9429,49.8966,49.9275,32400.0
2010-03-31 14:00:00,64.83,64.88,64.81,64.85,44400.0,49.9352,49.9737,49.9198,49.9506,44400.0
2010-03-31 14:30:00,64.85,64.86,64.64,64.67,112300.0,49.9506,49.9583,49.7888,49.8119,112300.0
2010-03-31 15:00:00,64.66,64.67,64.51,64.64,113600.0,49.8042,49.8119,49.6887,49.7888,113600.0
2010-03-31 15:30:00,64.65,64.65,64.45,64.59,309800.0,49.7965,49.7965,49.6425,49.7503,309800.0
2010-04-01 09:30:00,65.01,65.24,65.0,65.16,188500.0,50.0738,50.251,50.0661,50.1893,188500.0
2010-04-01 10:00:00,65.18,65.27,65.06,65.12,237800.0,50.2047,50.2741,50.1123,50.1585,237800.0
2010-04-01 10:30:00,65.15,65.19,65.01,65.06,173000.0,50.1816,50.2124,50.0738,50.1123,173000.0
2010-04-01 11:00:00,65.06,65.08,64.98,65.08,146000.0,50.1123,50.1277,50.0507,50.1277,146000.0
2010-04-01 11:30:00,65.1,65.15,65.08,65.1,90400.0,50.1431,50.1816,50.1277,50.1431,90400.0
2010-04-01 12:00:00,65.11,65.12,65.04,65.06,35500.0,50.1508,50.1585,50.0969,50.1123,35500.0
2010-04-01 12:30:00,65.06,65.08,65.03,65.05,69700.0,50.1123,50.1277,50.0892,50.1046,69700.0
2010-04-01 13:00:00,65.06,65.08,65.03,65.08,63900.0,50.1123,50.1277,50.0892,50.1277,63900.0
2010-04-01 13:30:00,65.07,65.11,64.85,64.89,104400.0,50.12,50.1508,49.9506,49.9814,104400.0
2010-04-01 14:00:00,64.88,64.94,64.8,64.85,115600.0,49.9737,50.0199,49.9121,49.9506,115600.0
2010-04-01 14:30:00,64.86,64.89,64.65,64.82,171000.0,49.9583,49.9814,49.7965,49.9275,171000.0
2010-04-01 15:00:00,64.81,64.87,64.77,64.83,152700.0,49.9198,49.966,49.8889,49.9352,152700.0
2010-04-01 15:30:00,64.83,65.07,64.83,65.07,157800.0,49.9352,50.12,49.9352,50.12,157800.0
2010-04-05 09:30:00,65.3,65.4,65.13,65.38,224200.0,50.2972,50.3742,50.1662,50.3588,224200.0
2010-04-05 10:00:00,65.38,65.51,65.35,65.46,108500.0,50.3588,50.4589,50.3357,50.4204,108500.0
2010-04-05 10:30:00,65.47,65.63,65.46,65.6,82600.0,50.4281,50.5514,50.4204,50.5283,82600.0
2010-04-05 11:00:00,65.59,65.63,65.55,65.61,32600.0,50.5205,50.5514,50.4897,50.536,32600.0
2010-04-05 11:30:00,65.61,65.63,65.54,65.62,28200.0,50.536,50.5514,50.482,50.5437,28200.0
2010-04-05 12:00:00,65.61,65.62,65.57,65.6,16200.0,50.536,50.5437,50.5051,50.5283,16200.0
2010-04-05 12:30:00,65.59,65.62,65.57,65.58,38300.0,50.5205,50.5437,50.5051,50.5128,38300.0
2010-04-05 13:00:00,65.58,65.61,65.54,65.6,53100.0,50.5128,50.536,50.482,50.5283,53100.0
2010-04-05 13:30:00,65.6,65.62,65.5,65.54,31100.0,50.5283,50.5437,50.4512,50.482,31100.0
2010-04-05 14:00:00,65.54,65.6,65.52,65.6,68100.0,50.482,50.5283,50.4666,50.5283,68100.0
2010-04-05 14:30:00,65.58,65.65,65.56,65.57,57900.0,50.5128,50.5668,50.4974,50.5051,57900.0
2010-04-05 15:00:00,65.55,65.61,65.53,65.58,30400.0,50.4897,50.536,50.4743,50.5128,30400.0
2010-04-05 15:30:00,65.58,65.65,65.51,65.65,130900.0,50.5128,50.5668,50.4589,50.5668,130900.0
2010-04-06 09:30:00,65.44,65.54,65.37,65.49,75700.0,50.405,50.482,50.3511,50.4435,75700.0
2010-04-06 10:00:00,65.48,65.59,65.44,65.59,46900.0,50.4358,50.5205,50.405,50.5205,46900.0
2010-04-06 10:30:00,65.59,65.63,65.56,65.61,82300.0,50.5205,50.5514,50.4974,50.536,82300.0
2010-04-06 11:00:00,65.61,65.71,65.58,65.69,42200.0,50.536,50.613,50.5128,50.5976,42200.0
2010-04-06 11:30:00,65.68,65.72,65.62,65.65,56900.0,50.5899,50.6207,50.5437,50.5668,56900.0
2010-04-06 12:00:00,65.65,65.69,65.64,65.66,24000.0,50.5668,50.5976,50.5591,50.5745,24000.0
2010-04-06 12:30:00,65.66,65.67,65.6,65.66,19000.0,50.5745,50.5822,50.5283,50.5745,19000.0
2010-04-06 13:00:00,65.68,65.72,65.68,65.7,74400.0,50.5899,50.6207,50.5899,50.6053,74400.0
2010-04-06 13:30:00,65.7,65.71,65.64,65.67,34600.0,50.6053,50.613,50.5591,50.5822,34600.0
2010-04-06 14:00:00,65.67,65.86,65.66,65.84,107200.0,50.5822,50.7285,50.5745,50.7131,107200.0
2010-04-06 14:30:00,65.83,65.92,65.83,65.85,35100.0,50.7054,50.7747,50.7054,50.7208,35100.0
2010-04-06 15:00:00,65.86,65.88,65.73,65.74,37800.0,50.7285,50.7439,50.6284,50.6361,37800.0
2010-04-06 15:30:00,65.73,65.81,65.72,65.77,181100.0,50.6284,50.69,50.6207,50.6592,181100.0
2010-04-07 09:30:00,65.67,65.74,65.57,65.67,155300.0,50.5822,50.6361,50.5051,50.5822,155300.0
2010-04-07 10:00:00,65.66,65.73,65.6,65.67,100200.0,50.5745,50.6284,50.5283,50.5822,100200.0
2010-04-07 10:30:00,65.67,65.69,65.44,65.48,98000.0,50.5822,50.5976,50.405,50.4358,98000.0
2010-04-07 11:00:00,65.49,65.65,65.42,65.65,129400.0,50.4435,50.5668,50.3896,50.5668,129400.0
2010-04-07 11:30:00,65.65,65.65,65.56,65.61,80700.0,50.5668,50.5668,50.4974,50.536,80700.0
2010-04-07 12:00:00,65.62,65.64,65.56,65.57,54200.0,50.5437,50.5591,50.4974,50.5051,54200.0
2010-04-07 12:30:00,65.57,65.63,65.56,65.63,61300.0,50.5051,50.5514,50.4974,50.5514,61300.0
2010-04-07 13:00:00,65.64,65.8,65.64,65.76,88900.0,50.5591,50.6823,50.5591,50.6515,88900.0
2010-04-07 13:30:00,65.76,65.77,65.65,65.71,65700.0,50.6515,50.6592,50.5668,50.613,65700.0
2010-04-07 14:00:00,65.72,65.72,65.51,65.52,97200.0,50.6207,50.6207,50.4589,50.4666,97200.0
2010-04-07 14:30:00,65.54,65.54,65.4,65.45,103800.0,50.482,50.482,50.3742,50.4127,103800.0
2010-04-07 15:00:00,65.44,65.44,65.11,65.24,274300.0,50.405,50.405,50.1508,50.251,274300.0
2010-04-07 15:30:00,65.24,65.41,65.2,65.39,129100.0,50.251,50.3819,50.2202,50.3665,129100.0
2010-04-08 09:30:00,65.19,65.2,64.98,65.05,91900.0,50.2124,50.2202,50.0507,50.1046,91900.0
2010-04-08 10:00:00,65.03,65.2,65.0,65.2,63700.0,50.0892,50.2202,50.0661,50.2202,63700.0
2010-04-08 10:30:00,65.2,65.26,65.16,65.2,30400.0,50.2202,50.2664,50.1893,50.2202,30400.0
2010-04-08 11:00:00,65.19,65.3,65.19,65.2,55400.0,50.2124,50.2972,50.2124,50.2202,55400.0
2010-04-08 11:30:00,65.19,65.38,65.19,65.38,41100.0,50.2124,50.3588,50.2124,50.3588,41100.0
2010-04-08 12:00:00,65.38,65.49,65.34,65.46,73100.0,50.3588,50.4435,50.328,50.4204,73100.0
2010-04-08 12:30:00,65.48,65.54,65.44,65.54,38000.0,50.4358,50.482,50.405,50.482,38000.0
2010-04-08 13:00:00,65.55,65.61,65.53,65.55,55900.0,50.4897,50.536,50.4743,50.4897,55900.0
2010-04-08 13:30:00,65.56,65.63,65.52,65.55,56100.0,50.4974,50.5514,50.4666,50.4897,56100.0
2010-04-08 14:00:00,65.54,65.63,65.53,65.62,36700.0,50.482,50.5514,50.4743,50.5437,36700.0
2010-04-08 14:30:00,65.63,65.72,65.58,65.67,49800.0,50.5514,50.6207,50.5128,50.5822,49800.0
2010-04-08 15:00:00,65.68,65.7,65.61,65.65,51300.0,50.5899,50.6053,50.536,50.5668,51300.0
2010-04-08 15:30:00,65.65,65.71,65.6,65.63,64200.0,50.5668,50.613,50.5283,50.5514,64200.0
2010-04-09 09:30:00,65.76,65.83,65.64,65.82,93900.0,50.6515,50.7054,50.5591,50.6977,93900.0
2010-04-09 10:00:00,65.83,65.89,65.64,65.72,89200.0,50.7054,50.7516,50.5591,50.6207,89200.0
2010-04-09 10:30:00,65.71,65.84,65.66,65.74,109400.0,50.613,50.7131,50.5745,50.6361,109400.0
2010-04-09 11:00:00,65.75,65.89,65.74,65.89,46300.0,50.6438,50.7516,50.6361,50.7516,46300.0
2010-04-09 11:30:00,65.89,65.94,65.85,65.89,56700.0,50.7516,50.7901,50.7208,50.7516,56700.0
2010-04-09 12:00:00,65.89,65.93,65.87,65.92,23100.0,50.7516,50.7824,50.7362,50.7747,23100.0
2010-04-09 12:30:00,65.92,65.93,65.84,65.86,19600.0,50.7747,50.7824,50.7131,50.7285,19600.0
2010-04-09 13:00:00,65.87,65.87,65.76,65.85,29600.0,50.7362,50.7362,50.6515,50.7208,29600.0
2010-04-09 13:30:00,65.85,65.88,65.77,65.79,30600.0,50.7208,50.7439,50.6592,50.6746,30600.0
2010-04-09 14:00:00,65.78,65.89,65.75,65.88,50800.0,50.6669,50.7516,50.6438,50.7439,50800.0
2010-04-09 14:30:00,65.86,65.91,65.83,65.88,32700.0,50.7285,50.767,50.7054,50.7439,32700.0
2010-04-09 15:00:00,65.87,65.93,65.83,65.93,26700.0,50.7362,50.7824,50.7054,50.7824,26700.0
2010-04-09 15:30:00,65.94,66.08,65.91,66.04,122800.0,50.7901,50.898,50.767,50.8672,122800.0
2010-04-12 09:30:00,66.14,66.28,66.09,66.1,128300.0,50.9442,51.052,50.9057,50.9134,128300.0
2010-04-12 10:00:00,66.08,66.23,66.06,66.23,69900.0,50.898,51.0135,50.8826,51.0135,69900.0
2010-04-12 10:30:00,66.23,66.24,66.14,66.23,53200.0,51.0135,51.0212,50.9442,51.0135,53200.0
2010-04-12 11:00:00,66.24,66.26,66.15,66.16,53600.0,51.0212,51.0366,50.9519,50.9596,53600.0
2010-04-12 11:30:00,66.15,66.23,66.13,66.21,19600.0,50.9519,51.0135,50.9365,50.9981,19600.0
2010-04-12 12:00:00,66.21,66.24,66.2,66.21,34700.0,50.9981,51.0212,50.9904,50.9981,34700.0
2010-04-12 12:30:00,66.2,66.25,66.19,66.24,30800.0,50.9904,51.0289,50.9827,51.0212,30800.0
2010-04-12 13:00:00,66.25,66.33,66.25,66.28,34700.0,51.0289,51.0905,51.0289,51.052,34700.0
2010-04-12 13:30:00,66.28,66.31,66.21,66.21,27100.0,51.052,51.0751,50.9981,50.9981,27100.0
2010-04-12 14:00:00,66.22,66.27,66.19,66.27,87100.0,51.0058,51.0443,50.9827,51.0443,87100.0
2010-04-12 14:30:00,66.26,66.29,66.2,66.27,51800.0,51.0366,51.0597,50.9904,51.0443,51800.0
2010-04-12 15:00:00,66.26,66.29,66.14,66.17,92500.0,51.0366,51.0597,50.9442,50.9673,92500.0
2010-04-12 15:30:00,66.17,66.2,66.1,66.17,131100.0,50.9673,50.9904,50.9134,50.9673,131100.0
2010-04-13 09:30:00,66.1,66.18,65.99,66.08,140300.0,50.9134,50.975,50.8286,50.898,140300.0
2010-04-13 10:00:00,66.08,66.12,65.86,65.86,98400.0,50.898,50.9288,50.7285,50.7285,98400.0
2010-04-13 10:30:00,65.87,65.92,65.77,65.89,82400.0,50.7362,50.7747,50.6592,50.7516,82400.0
2010-04-13 11:00:00,65.89,65.96,65.86,65.94,50500.0,50.7516,50.8055,50.7285,50.7901,50500.0
2010-04-13 11:30:00,65.94,65.98,65.89,65.94,34800.0,50.7901,50.8209,50.7516,50.7901,34800.0
2010-04-13 12:00:00,65.93,66.08,65.91,66.06,75200.0,50.7824,50.898,50.767,50.8826,75200.0
2010-04-13 12:30:00,66.05,66.11,66.02,66.09,47200.0,50.8749,50.9211,50.8518,50.9057,47200.0
2010-04-13 13:00:00,66.1,66.13,66.08,66.1,45700.0,50.9134,50.9365,50.898,50.9134,45700.0
2010-04-13 13:30:00,66.09,66.22,66.08,66.21,42900.0,50.9057,51.0058,50.898,50.9981,42900.0
2010-04-13 14:00:00,66.21,66.22,66.14,66.15,27800.0,50.9981,51.0058,50.9442,50.9519,27800.0
2010-04-13 14:30:00,66.13,66.23,66.13,66.17,92800.0,50.9365,51.0135,50.9365,50.9673,92800.0
2010-04-13 15:00:00,66.15,66.33,66.15,66.3,52100.0,50.9519,51.0905,50.9519,51.0674,52100.0
2010-04-13 15:30:00,66.3,66.31,66.22,66.24,58600.0,51.0674,51.0751,51.0058,51.0212,58600.0
2010-04-14 09:30:00,66.47,66.63,66.47,66.52,117300.0,51.1984,51.3216,51.1984,51.2369,117300.0
2010-04-14 10:00:00,66.51,66.55,66.37,66.5,83200.0,51.2292,51.26,51.1213,51.2215,83200.0
2010-04-14 10:30:00,66.51,66.61,66.45,66.59,132600.0,51.2292,51.3062,51.183,51.2908,132600.0
2010-04-14 11:00:00,66.59,66.69,66.58,66.69,66600.0,51.2908,51.3678,51.2831,51.3678,66600.0
2010-04-14 11:30:00,66.68,66.68,66.62,66.64,56600.0,51.3601,51.3601,51.3139,51.3293,56600.0
2010-04-14 12:00:00,66.64,66.71,66.62,66.71,65600.0,51.3293,51.3832,51.3139,51.3832,65600.0
2010-04-14 12:30:00,66.7,66.75,66.7,66.73,71700.0,51.3755,51.414,51.3755,51.3986,71700.0
2010-04-14 13:00:00,66.74,66.81,66.74,66.81,36100.0,51.4063,51.4602,51.4063,51.4602,36100.0
2010-04-14 13:30:00,66.82,66.82,66.69,66.69,77100.0,51.468,51.468,51.3678,51.3678,77100.0
2010-04-14 14:00:00,66.69,66.82,66.69,66.8,61700.0,51.3678,51.468,51.3678,51.4525,61700.0
2010-04-14 14:30:00,66.82,66.86,66.81,66.85,65100.0,51.468,51.4988,51.4602,51.4911,65100.0
2010-04-14 15:00:00,66.84,66.86,66.81,66.86,42700.0,51.4834,51.4988,51.4602,51.4988,42700.0
2010-04-14 15:30:00,66.87,66.99,66.87,66.98,116600.0,51.5065,51.5989,51.5065,51.5912,116600.0
2010-04-15 09:30:00,66.89,66.96,66.87,66.93,136300.0,51.5219,51.5758,51.5065,51.5527,136300.0
2010-04-15 10:00:00,66.93,67.06,66.87,67.02,73400.0,51.5527,51.6528,51.5065,51.622,73400.0
2010-04-15 10:30:00,67.01,67.16,67.01,67.16,50400.0,51.6143,51.7298,51.6143,51.7298,50400.0
2010-04-15 11:00:00,67.15,67.19,67.0,67.02,93300.0,51.7221,51.7529,51.6066,51.622,93300.0
2010-04-15 11:30:00,67.01,67.06,66.9,66.95,109800.0,51.6143,51.6528,51.5296,51.5681,109800.0
2010-04-15 12:00:00,66.94,67.0,66.86,66.94,78200.0,51.5604,51.6066,51.4988,51.5604,78200.0
2010-04-15 12:30:00,66.94,67.0,66.92,67.0,54900.0,51.5604,51.6066,51.545,51.6066,54900.0
2010-04-15 13:00:00,67.0,67.13,66.98,67.12,81600.0,51.6066,51.7067,51.5912,51.699,81600.0
2010-04-15 13:30:00,67.12,67.14,67.06,67.09,38200.0,51.699,51.7144,51.6528,51.6759,38200.0
2010-04-15 14:00:00,67.08,67.14,67.08,67.12,115100.0,51.6682,51.7144,51.6682,51.699,115100.0
2010-04-15 14:30:00,67.12,67.17,67.08,67.17,91000.0,51.699,51.7375,51.6682,51.7375,91000.0
2010-04-15 15:00:00,67.17,67.17,67.01,67.02,87200.0,51.7375,51.7375,51.6143,51.622,87200.0
2010-04-15 15:30:00,67.02,67.08,66.96,67.04,151100.0,51.622,51.6682,51.5758,51.6374,151100.0
2010-04-16 09:30:00,66.8,66.93,66.61,66.64,293000.0,51.4525,51.5527,51.3062,51.3293,293000.0
2010-04-16 10:00:00,66.61,66.92,66.6,66.82,136000.0,51.3062,51.545,51.2985,51.468,136000.0
2010-04-16 10:30:00,66.86,66.89,66.2,66.39,380000.0,51.4988,51.5219,50.9904,51.1367,380000.0
2010-04-16 11:00:00,66.37,66.48,65.86,66.04,419300.0,51.1213,51.2061,50.7285,50.8672,419300.0
2010-04-16 11:30:00,66.03,66.12,65.84,65.94,160400.0,50.8595,50.9288,50.7131,50.7901,160400.0
2010-04-16 12:00:00,65.92,65.94,65.78,65.88,89800.0,50.7747,50.7901,50.6669,50.7439,89800.0
2010-04-16 12:30:00,65.88,65.96,65.67,65.95,114500.0,50.7439,50.8055,50.5822,50.7978,114500.0
2010-04-16 13:00:00,65.94,66.02,65.9,65.91,132900.0,50.7901,50.8518,50.7593,50.767,132900.0
2010-04-16 13:30:00,65.91,65.98,65.87,65.96,69100.0,50.767,50.8209,50.7362,50.8055,69100.0
2010-04-16 14:00:00,65.96,66.25,65.96,66.2,101200.0,50.8055,51.0289,50.8055,50.9904,101200.0
2010-04-16 14:30:00,66.19,66.23,66.03,66.03,85300.0,50.9827,51.0135,50.8595,50.8595,85300.0
2010-04-16 15:00:00,66.04,66.11,65.99,66.06,181500.0,50.8672,50.9211,50.8286,50.8826,181500.0
2010-04-16 15:30:00,66.0,66.25,65.97,66.0,218700.0,50.8363,51.0289,50.8132,50.8363,218700.0
2010-04-19 09:30:00,65.81,66.16,65.77,66.05,331000.0,50.69,50.9596,50.6592,50.8749,331000.0
2010-04-19 10:00:00,66.06,66.23,66.02,66.03,122800.0,50.8826,51.0135,50.8518,50.8595,122800.0
2010-04-19 10:30:00,66.04,66.08,65.9,65.95,77800.0,50.8672,50.898,50.7593,50.7978,77800.0
2010-04-19 11:00:00,65.96,65.98,65.81,65.84,86500.0,50.8055,50.8209,50.69,50.7131,86500.0
2010-04-19 11:30:00,65.87,65.89,65.54,65.58,100500.0,50.7362,50.7516,50.482,50.5128,100500.0
2010-04-19 12:00:00,65.59,65.65,65.45,65.58,145800.0,50.5205,50.5668,50.4127,50.5128,145800.0
2010-04-19 12:30:00,65.6,65.72,65.56,65.69,70200.0,50.5283,50.6207,50.4974,50.5976,70200.0
2010-04-19 13:00:00,65.69,65.72,65.59,65.69,64400.0,50.5976,50.6207,50.5205,50.5976,64400.0
2010-04-19 13:30:00,65.71,65.71,65.55,65.55,45900.0,50.613,50.613,50.4897,50.4897,45900.0
2010-04-19 14:00:00,65.55,65.92,65.52,65.88,148800.0,50.4897,50.7747,50.4666,50.7439,148800.0
2010-04-19 14:30:00,65.89,66.05,65.87,66.04,105100.0,50.7516,50.8749,50.7362,50.8672,105100.0
2010-04-19 15:00:00,66.06,66.15,66.03,66.14,100000.0,50.8826,50.9519,50.8595,50.9442,100000.0
2010-04-19 15:30:00,66.13,66.24,66.02,66.19,150700.0,50.9365,51.0212,50.8518,50.9827,150700.0
2010-04-20 09:30:00,66.6,66.68,66.48,66.58,172300.0,51.2985,51.3601,51.2061,51.2831,172300.0
2010-04-20 10:00:00,66.58,66.62,66.39,66.42,113200.0,51.2831,51.3139,51.1367,51.1599,113200.0
2010-04-20 10:30:00,66.42,66.57,66.39,66.55,66200.0,51.1599,51.2754,51.1367,51.26,66200.0
2010-04-20 11:00:00,66.55,66.65,66.55,66.64,54000.0,51.26,51.337,51.26,51.3293,54000.0
2010-04-20 11:30:00,66.64,66.73,66.61,66.7,104400.0,51.3293,51.3986,51.3062,51.3755,104400.0
2010-04-20 12:00:00,66.72,66.84,66.7,66.79,52800.0,51.3909,51.4834,51.3755,51.4448,52800.0
2010-04-20 12:30:00,66.79,66.8,66.71,66.74,24000.0,51.4448,51.4525,51.3832,51.4063,24000.0
2010-04-20 13:00:00,66.75,66.78,66.72,66.76,16100.0,51.414,51.4371,51.3909,51.4217,16100.0
2010-04-20 13:30:00,66.76,66.78,66.72,66.73,26700.0,51.4217,51.4371,51.3909,51.3986,26700.0
2010-04-20 14:00:00,66.72,66.78,66.66,66.73,66000.0,51.3909,51.4371,51.3447,51.3986,66000.0
2010-04-20 14:30:00,66.73,66.82,66.7,66.81,67200.0,51.3986,51.468,51.3755,51.4602,67200.0
2010-04-20 15:00:00,66.81,66.83,66.7,66.75,96200.0,51.4602,51.4757,51.3755,51.414,96200.0
2010-04-20 15:30:00,66.75,66.81,66.74,66.79,76100.0,51.414,51.4602,51.4063,51.4448,76100.0
2010-04-21 09:30:00,66.84,67.0,66.79,66.97,136000.0,51.4834,51.6066,51.4448,51.5835,136000.0
2010-04-21 10:00:00,66.97,66.97,66.76,66.77,116200.0,51.5835,51.5835,51.4217,51.4294,116200.0
2010-04-21 10:30:00,66.78,66.9,66.72,66.77,72900.0,51.4371,51.5296,51.3909,51.4294,72900.0
2010-04-21 11:00:00,66.75,66.8,66.59,66.63,122900.0,51.414,51.4525,51.2908,51.3216,122900.0
2010-04-21 11:30:00,66.62,66.7,66.5,66.69,65100.0,51.3139,51.3755,51.2215,51.3678,65100.0
2010-04-21 12:00:00,66.68,66.78,66.67,66.75,36400.0,51.3601,51.4371,51.3524,51.414,36400.0
2010-04-21 12:30:00,66.75,66.87,66.74,66.75,28400.0,51.414,51.5065,51.4063,51.414,28400.0
2010-04-21 13:00:00,66.75,66.78,66.65,66.72,41100.0,51.414,51.4371,51.337,51.3909,41100.0
2010-04-21 13:30:00,66.72,66.8,66.71,66.78,22600.0,51.3909,51.4525,51.3832,51.4371,22600.0
2010-04-21 14:00:00,66.79,66.8,66.45,66.46,70200.0,51.4448,51.4525,51.183,51.1907,70200.0
2010-04-21 14:30:00,66.47,66.53,66.36,66.53,96200.0,51.1984,51.2446,51.1136,51.2446,96200.0
2010-04-21 15:00:00,66.52,66.62,66.51,66.58,73900.0,51.2369,51.3139,51.2292,51.2831,73900.0
2010-04-21 15:30:00,66.57,66.77,66.57,66.72,166500.0,51.2754,51.4294,51.2754,51.3909,166500.0
2010-04-22 09:30:00,66.23,66.25,65.87,66.07,174100.0,51.0135,51.0289,50.7362,50.8903,174100.0
2010-04-22 10:00:00,66.06,66.34,66.0,66.27,132400.0,50.8826,51.0982,50.8363,51.0443,132400.0
2010-04-22 10:30:00,66.27,66.39,66.08,66.28,242200.0,51.0443,51.1367,50.898,51.052,242200.0
2010-04-22 11:00:00,66.26,66.33,66.15,66.22,96200.0,51.0366,51.0905,50.9519,51.0058,96200.0
2010-04-22 11:30:00,66.22,66.22,66.08,66.2,145100.0,51.0058,51.0058,50.898,50.9904,145100.0
2010-04-22 12:00:00,66.2,66.33,66.15,66.31,97200.0,50.9904,51.0905,50.9519,51.0751,97200.0
2010-04-22 12:30:00,66.31,66.36,66.27,66.32,27300.0,51.0751,51.1136,51.0443,51.0828,27300.0
2010-04-22 13:00:00,66.33,66.68,66.31,66.64,138900.0,51.0905,51.3601,51.0751,51.3293,138900.0
2010-04-22 13:30:00,66.63,66.74,66.55,66.74,96400.0,51.3216,51.4063,51.26,51.4063,96400.0
2010-04-22 14:00:00,66.75,66.85,66.65,66.85,43700.0,51.414,51.4911,51.337,51.4911,43700.0
2010-04-22 14:30:00,66.82,66.85,66.7,66.73,65800.0,51.468,51.4911,51.3755,51.3986,65800.0
2010-04-22 15:00:00,66.74,66.93,66.72,66.93,63300.0,51.4063,51.5527,51.3909,51.5527,63300.0
2010-04-22 15:30:00,66.94,67.03,66.89,66.95,95600.0,51.5604,51.6297,51.5219,51.5681,95600.0
2010-04-23 09:30:00,66.93,66.97,66.77,66.93,160400.0,51.5527,51.5835,51.4294,51.5527,160400.0
2010-04-23 10:00:00,66.95,67.24,66.93,67.06,382400.0,51.5681,51.7915,51.5527,51.6528,382400.0
2010-04-23 10:30:00,67.03,67.1,66.9,66.93,162800.0,51.6297,51.6836,51.5296,51.5527,162800.0
2010-04-23 11:00:00,66.94,67.04,66.83,66.9,85700.0,51.5604,51.6374,51.4757,51.5296,85700.0
2010-04-23 11:30:00,66.9,66.94,66.78,66.92,249900.0,51.5296,51.5604,51.4371,51.545,249900.0
2010-04-23 12:00:00,66.92,67.01,66.92,67.0,147000.0,51.545,51.6143,51.545,51.6066,147000.0
2010-04-23 12:30:00,67.01,67.12,66.96,67.12,115300.0,51.6143,51.699,51.5758,51.699,115300.0
2010-04-23 13:00:00,67.11,67.15,67.06,67.08,121200.0,51.6913,51.7221,51.6528,51.6682,121200.0
2010-04-23 13:30:00,67.09,67.16,67.05,67.13,47000.0,51.6759,51.7298,51.6451,51.7067,47000.0
2010-04-23 14:00:00,67.13,67.2,67.09,67.17,183200.0,51.7067,51.7606,51.6759,51.7375,183200.0
2010-04-23 14:30:00,67.17,67.33,67.13,67.31,92600.0,51.7375,51.8608,51.7067,51.8454,92600.0
2010-04-23 15:00:00,67.31,67.37,67.26,67.33,75500.0,51.8454,51.8916,51.8069,51.8608,75500.0
2010-04-23 15:30:00,67.32,67.45,67.28,67.42,162500.0,51.8531,51.9532,51.8223,51.9301,162500.0
2010-04-26 09:30:00,67.45,67.6,67.38,67.4,149600.0,51.9532,52.0687,51.8993,51.9147,149600.0
2010-04-26 10:00:00,67.42,67.55,67.35,67.42,106500.0,51.9301,52.0302,51.8762,51.9301,106500.0
2010-04-26 10:30:00,67.41,67.56,67.36,67.51,71400.0,51.9224,52.0379,51.8839,51.9994,71400.0
2010-04-26 11:00:00,67.51,67.6,67.49,67.51,70000.0,51.9994,52.0687,51.984,51.9994,70000.0
2010-04-26 11:30:00,67.52,67.53,67.38,67.41,110200.0,52.0071,52.0148,51.8993,51.9224,110200.0
2010-04-26 12:00:00,67.4,67.45,67.35,67.38,80200.0,51.9147,51.9532,51.8762,51.8993,80200.0
2010-04-26 12:30:00,67.38,67.44,67.37,67.43,46800.0,51.8993,51.9455,51.8916,51.9378,46800.0
2010-04-26 13:00:00,67.44,67.45,67.4,67.41,157600.0,51.9455,51.9532,51.9147,51.9224,157600.0
2010-04-26 13:30:00,67.4,67.43,67.32,67.39,166500.0,51.9147,51.9378,51.8531,51.907,166500.0
2010-04-26 14:00:00,67.36,67.47,67.32,67.45,160300.0,51.8839,51.9686,51.8531,51.9532,160300.0
2010-04-26 14:30:00,67.45,67.46,67.31,67.31,69900.0,51.9532,51.9609,51.8454,51.8454,69900.0
2010-04-26 15:00:00,67.3,67.36,67.11,67.19,243800.0,51.8377,51.8839,51.6913,51.7529,243800.0
2010-04-26 15:30:00,67.18,67.28,67.14,67.17,211700.0,51.7452,51.8223,51.7144,51.7375,211700.0
2010-04-27 09:30:00,66.81,66.99,66.77,66.91,196000.0,51.4602,51.5989,51.4294,51.5373,196000.0
2010-04-27 10:00:00,66.93,67.03,66.88,67.01,170900.0,51.5527,51.6297,51.5142,51.6143,170900.0
2010-04-27 10:30:00,67.01,67.13,66.95,67.03,165100.0,51.6143,51.7067,51.5681,51.6297,165100.0
2010-04-27 11:00:00,67.03,67.05,66.2,66.26,715800.0,51.6297,51.6451,50.9904,51.0366,715800.0
2010-04-27 11:30:00,66.22,66.23,65.99,66.02,518800.0,51.0058,51.0135,50.8286,50.8518,518800.0
2010-04-27 12:00:00,66.04,66.16,65.8,65.94,342400.0,50.8672,50.9596,50.6823,50.7901,342400.0
2010-04-27 12:30:00,65.93,66.13,65.91,66.12,131100.0,50.7824,50.9365,50.767,50.9288,131100.0
2010-04-27 13:00:00,66.12,66.4,66.1,66.4,254500.0,50.9288,51.1444,50.9134,51.1444,254500.0
2010-04-27 13:30:00,66.41,66.42,66.25,66.3,157400.0,51.1522,51.1599,51.0289,51.0674,157400.0
2010-04-27 14:00:00,66.29,66.32,66.11,66.16,375600.0,51.0597,51.0828,50.9211,50.9596,375600.0
2010-04-27 14:30:00,66.14,66.16,65.92,65.97,229300.0,50.9442,50.9596,50.7747,50.8132,229300.0
2010-04-27 15:00:00,65.98,66.18,65.93,66.03,290900.0,50.8209,50.975,50.7824,50.8595,290900.0
2010-04-27 15:30:00,66.03,66.04,65.47,65.61,672500.0,50.8595,50.8672,50.4281,50.536,672500.0
2010-04-28 09:30:00,65.93,66.07,65.79,65.87,408900.0,50.7824,50.8903,50.6746,50.7362,408900.0
2010-04-28 10:00:00,65.87,65.92,65.68,65.87,318500.0,50.7362,50.7747,50.5899,50.7362,318500.0
2010-04-28 10:30:00,65.87,65.94,65.69,65.94,202100.0,50.7362,50.7901,50.5976,50.7901,202100.0
2010-04-28 11:00:00,65.94,66.08,65.72,65.86,813800.0,50.7901,50.898,50.6207,50.7285,813800.0
2010-04-28 11:30:00,65.83,65.87,65.46,65.75,367700.0,50.7054,50.7362,50.4204,50.6438,367700.0
2010-04-28 12:00:00,65.75,65.95,65.57,65.89,177700.0,50.6438,50.7978,50.5051,50.7516,177700.0
2010-04-28 12:30:00,65.9,65.96,65.84,65.92,56900.0,50.7593,50.8055,50.7131,50.7747,56900.0
2010-04-28 13:00:00,65.93,66.0,65.88,65.88,48400.0,50.7824,50.8363,50.7439,50.7439,48400.0
2010-04-28 13:30:00,65.89,65.98,65.89,65.95,12000.0,50.7516,50.8209,50.7516,50.7978,12000.0
2010-04-28 14:00:00,65.96,66.19,65.9,66.09,175500.0,50.8055,50.9827,50.7593,50.9057,175500.0
2010-04-28 14:30:00,66.08,66.15,65.93,66.11,411000.0,50.898,50.9519,50.7824,50.9211,411000.0
2010-04-28 15:00:00,66.12,66.17,66.0,66.06,135200.0,50.9288,50.9673,50.8363,50.8826,135200.0
2010-04-28 15:30:00,66.08,66.12,65.79,66.01,296300.0,50.898,50.9288,50.6746,50.8441,296300.0
2010-04-29 09:30:00,66.48,66.64,66.43,66.49,225000.0,51.2061,51.3293,51.1676,51.2138,225000.0
2010-04-29 10:00:00,66.49,66.7,66.43,66.68,223700.0,51.2138,51.3755,51.1676,51.3601,223700.0
2010-04-29 10:30:00,66.69,66.87,66.64,66.81,147100.0,51.3678,51.5065,51.3293,51.4602,147100.0
2010-04-29 11:00:00,66.81,66.84,66.64,66.81,115200.0,51.4602,51.4834,51.3293,51.4602,115200.0
2010-04-29 11:30:00,66.81,66.89,66.77,66.82,68700.0,51.4602,51.5219,51.4294,51.468,68700.0
2010-04-29 12:00:00,66.83,66.91,66.75,66.81,87600.0,51.4757,51.5373,51.414,51.4602,87600.0
2010-04-29 12:30:00,66.82,66.95,66.78,66.87,78200.0,51.468,51.5681,51.4371,51.5065,78200.0
2010-04-29 13:00:00,66.89,66.94,66.84,66.85,91600.0,51.5219,51.5604,51.4834,51.4911,91600.0
2010-04-29 13:30:00,66.86,66.97,66.84,66.97,49300.0,51.4988,51.5835,51.4834,51.5835,49300.0
2010-04-29 14:00:00,66.96,67.0,66.92,66.96,69300.0,51.5758,51.6066,51.545,51.5758,69300.0
2010-04-29 14:30:00,66.96,67.02,66.81,66.84,177400.0,51.5758,51.622,51.4602,51.4834,177400.0
2010-04-29 15:00:00,66.84,66.89,66.75,66.86,81500.0,51.4834,51.5219,51.414,51.4988,81500.0
2010-04-29 15:30:00,66.88,66.92,66.82,66.9,266600.0,51.5142,51.545,51.468,51.5296,266600.0
2010-04-30 09:30:00,66.92,66.98,66.73,66.73,303700.0,51.545,51.5912,51.3986,51.3986,303700.0
2010-04-30 10:00:00,66.73,66.78,66.33,66.58,203800.0,51.3986,51.4371,51.0905,51.2831,203800.0
2010-04-30 10:30:00,66.58,66.82,66.49,66.7,522600.0,51.2831,51.468,51.2138,51.3755,522600.0
2010-04-30 11:00:00,66.73,66.8,66.6,66.62,328000.0,51.3986,51.4525,51.2985,51.3139,328000.0
2010-04-30 11:30:00,66.62,66.73,66.6,66.7,143600.0,51.3139,51.3986,51.2985,51.3755,143600.0
2010-04-30 12:00:00,66.72,66.72,66.25,66.28,108100.0,51.3909,51.3909,51.0289,51.052,108100.0
2010-04-30 12:30:00,66.29,66.34,66.06,66.12,255600.0,51.0597,51.0982,50.8826,50.9288,255600.0
2010-04-30 13:00:00,66.12,66.26,66.05,66.25,199100.0,50.9288,51.0366,50.8749,51.0289,199100.0
2010-04-30 13:30:00,66.26,66.37,66.2,66.23,103400.0,51.0366,51.1213,50.9904,51.0135,103400.0
2010-04-30 14:00:00,66.22,66.33,66.15,66.28,124400.0,51.0058,51.0905,50.9519,51.052,124400.0
2010-04-30 14:30:00,66.29,66.29,65.97,66.03,145700.0,51.0597,51.0597,50.8132,50.8595,145700.0
2010-04-30 15:00:00,66.03,66.13,65.96,66.01,175100.0,50.8595,50.9365,50.8055,50.8441,175100.0
2010-04-30 15:30:00,66.02,66.06,65.73,65.77,418600.0,50.8518,50.8826,50.6284,50.6592,418600.0
2010-05-03 09:30:00,66.06,66.26,66.05,66.22,120000.0,50.8826,51.0366,50.8749,51.0058,120000.0
2010-05-03 10:00:00,66.23,66.29,66.12,66.22,84000.0,51.0135,51.0597,50.9288,51.0058,84000.0
2010-05-03 10:30:00,66.22,66.22,65.97,66.04,81400.0,51.0058,51.0058,50.8132,50.8672,81400.0
2010-05-03 11:00:00,66.02,66.19,66.02,66.17,45300.0,50.8518,50.9827,50.8518,50.9673,45300.0
2010-05-03 11:30:00,66.19,66.32,66.15,66.29,82300.0,50.9827,51.0828,50.9519,51.0597,82300.0
2010-05-03 12:00:00,66.28,66.55,66.23,66.54,134300.0,51.052,51.26,51.0135,51.2523,134300.0
2010-05-03 12:30:00,66.54,66.69,66.53,66.69,142200.0,51.2523,51.3678,51.2446,51.3678,142200.0
2010-05-03 13:00:00,66.69,66.69,66.55,66.58,124300.0,51.3678,51.3678,51.26,51.2831,124300.0
2010-05-03 13:30:00,66.59,66.74,66.59,66.68,154100.0,51.2908,51.4063,51.2908,51.3601,154100.0
2010-05-03 14:00:00,66.68,66.77,66.61,66.76,93300.0,51.3601,51.4294,51.3062,51.4217,93300.0
2010-05-03 14:30:00,66.75,66.75,66.64,66.72,91900.0,51.414,51.414,51.3293,51.3909,91900.0
2010-05-03 15:00:00,66.73,66.76,66.49,66.54,146400.0,51.3986,51.4217,51.2138,51.2523,146400.0
2010-05-03 15:30:00,66.54,66.66,66.54,66.63,287000.0,51.2523,51.3447,51.2523,51.3216,287000.0
2010-05-04 09:30:00,65.85,65.85,65.37,65.58,243300.0,50.7208,50.7208,50.3511,50.5128,243300.0
2010-05-04 10:00:00,65.61,65.68,65.44,65.55,255300.0,50.536,50.5899,50.405,50.4897,255300.0
2010-05-04 10:30:00,65.53,65.55,65.0,65.0,274800.0,50.4743,50.4897,50.0661,50.0661,274800.0
2010-05-04 11:00:00,65.0,65.12,64.82,64.98,134300.0,50.0661,50.1585,49.9275,50.0507,134300.0
2010-05-04 11:30:00,64.98,65.19,64.96,65.13,69600.0,50.0507,50.2124,50.0353,50.1662,69600.0
2010-05-04 12:00:00,65.15,65.15,64.73,64.82,109400.0,50.1816,50.1816,49.8581,49.9275,109400.0
2010-05-04 12:30:00,64.82,65.11,64.79,65.04,99000.0,49.9275,50.1508,49.9043,50.0969,99000.0
2010-05-04 13:00:00,65.07,65.1,64.92,64.96,79700.0,50.12,50.1431,50.0045,50.0353,79700.0
2010-05-04 13:30:00,64.97,65.17,64.97,65.06,48600.0,50.043,50.197,50.043,50.1123,48600.0
2010-05-04 14:00:00,65.07,65.09,64.89,64.89,58400.0,50.12,50.1354,49.9814,49.9814,58400.0
2010-05-04 14:30:00,64.9,65.02,64.84,64.89,118800.0,49.9891,50.0815,49.9429,49.9814,118800.0
2010-05-04 15:00:00,64.9,65.07,64.79,64.99,188700.0,49.9891,50.12,49.9043,50.0584,188700.0
2010-05-04 15:30:00,64.98,65.1,64.68,65.03,449000.0,50.0507,50.1431,49.8196,50.0892,449000.0
2010-05-05 09:30:00,64.42,64.58,64.11,64.56,488900.0,49.6194,49.7426,49.3806,49.7272,488900.0
2010-05-05 10:00:00,64.51,64.81,64.47,64.6,286100.0,49.6887,49.9198,49.6579,49.758,286100.0
2010-05-05 10:30:00,64.59,64.91,64.54,64.83,228800.0,49.7503,49.9968,49.7118,49.9352,228800.0
2010-05-05 11:00:00,64.84,64.86,64.6,64.79,191700.0,49.9429,49.9583,49.758,49.9043,191700.0
2010-05-05 11:30:00,64.8,65.13,64.73,65.08,334400.0,49.9121,50.1662,49.8581,50.1277,334400.0
2010-05-05 12:00:00,65.11,65.14,64.81,64.85,160300.0,50.1508,50.1739,49.9198,49.9506,160300.0
2010-05-05 12:30:00,64.86,64.94,64.67,64.82,285200.0,49.9583,50.0199,49.8119,49.9275,285200.0
2010-05-05 13:00:00,64.83,64.91,64.68,64.83,89800.0,49.9352,49.9968,49.8196,49.9352,89800.0
2010-05-05 13:30:00,64.83,64.89,64.72,64.77,101800.0,49.9352,49.9814,49.8504,49.8889,101800.0
2010-05-05 14:00:00,64.77,64.78,64.57,64.59,80700.0,49.8889,49.8966,49.7349,49.7503,80700.0
2010-05-05 14:30:00,64.59,64.59,64.26,64.46,321200.0,49.7503,49.7503,49.4961,49.6502,321200.0
2010-05-05 15:00:00,64.46,64.58,64.38,64.48,256400.0,49.6502,49.7426,49.5885,49.6656,256400.0
2010-05-05 15:30:00,64.45,64.62,64.32,64.56,1153700.0,49.6425,49.7734,49.5423,49.7272,1153700.0
2010-05-06 09:30:00,64.25,64.63,64.25,64.51,164600.0,49.4884,49.7811,49.4884,49.6887,164600.0
2010-05-06 10:00:00,64.51,64.66,64.28,64.28,169600.0,49.6887,49.8042,49.5115,49.5115,169600.0
2010-05-06 10:30:00,64.25,64.4,64.0,64.12,352900.0,49.4884,49.604,49.2959,49.3883,352900.0
2010-05-06 11:00:00,64.11,64.11,63.73,63.99,199700.0,49.3806,49.3806,49.0879,49.2882,199700.0
2010-05-06 11:30:00,63.96,63.98,63.66,63.89,206900.0,49.265,49.2804,49.034,49.2111,206900.0
2010-05-06 12:00:00,63.9,64.18,63.9,64.0,112500.0,49.2188,49.4345,49.2188,49.2959,112500.0
2010-05-06 12:30:00,63.99,64.07,63.72,63.9,159200.0,49.2882,49.3498,49.0802,49.2188,159200.0
2010-05-06 13:00:00,63.89,63.97,63.45,63.6,254900.0,49.2111,49.2727,48.8722,48.9878,254900.0
2010-05-06 13:30:00,63.62,63.62,63.26,63.3,163500.0,49.0032,49.0032,48.7259,48.7567,163500.0
2010-05-06 14:00:00,63.34,63.39,62.37,62.64,461300.0,48.7875,48.826,48.0403,48.2483,461300.0
2010-05-06 14:30:00,62.65,77.78,1.05,61.7,1178400.0,48.256,59.9099,0.8088,47.5243,1178400.0
2010-05-06 15:00:00,61.56,62.78,61.18,61.98,652800.0,47.4164,48.3562,47.1238,47.74,652800.0
2010-05-06 15:30:00,62.01,63.03,61.95,62.42,821100.0,47.7631,48.5487,47.7168,48.0789,821100.0
2010-05-07 09:30:00,62.2,62.85,61.94,62.17,916200.0,47.9094,48.4101,47.7091,47.8863,916200.0
2010-05-07 10:00:00,62.16,62.23,60.52,60.88,619500.0,47.8786,47.9325,46.6154,46.8927,619500.0
2010-05-07 10:30:00,60.9,61.51,60.9,61.28,447300.0,46.9081,47.3779,46.9081,47.2008,447300.0
2010-05-07 11:00:00,61.26,62.45,61.17,61.7,524800.0,47.1854,48.102,47.1161,47.5243,524800.0
2010-05-07 11:30:00,61.7,62.28,61.35,62.09,288600.0,47.5243,47.971,47.2547,47.8247,288600.0
2010-05-07 12:00:00,62.01,62.53,61.88,61.93,166200.0,47.7631,48.1636,47.6629,47.7014,166200.0
2010-05-07 12:30:00,61.99,62.15,61.74,61.82,138300.0,47.7477,47.8709,47.5551,47.6167,138300.0
2010-05-07 13:00:00,61.84,61.95,61.47,61.61,255700.0,47.6321,47.7168,47.3471,47.455,255700.0
2010-05-07 13:30:00,61.62,62.1,61.59,61.9,122500.0,47.4627,47.8324,47.4396,47.6783,122500.0
2010-05-07 14:00:00,61.87,61.93,61.4,61.42,325900.0,47.6552,47.7014,47.2932,47.3086,325900.0
2010-05-07 14:30:00,61.38,61.81,61.36,61.57,136000.0,47.2778,47.609,47.2624,47.4242,136000.0
2010-05-07 15:00:00,61.52,61.59,61.11,61.34,380300.0,47.3856,47.4396,47.0698,47.247,380300.0
2010-05-07 15:30:00,61.38,61.56,61.06,61.39,561700.0,47.2778,47.4164,47.0313,47.2855,561700.0
2010-05-10 09:30:00,63.98,64.39,63.85,64.01,807700.0,49.2804,49.5963,49.1803,49.3036,807700.0
2010-05-10 10:00:00,63.99,64.18,63.69,63.69,205600.0,49.2882,49.4345,49.0571,49.0571,205600.0
2010-05-10 10:30:00,63.7,63.9,63.63,63.8,235400.0,49.0648,49.2188,49.0109,49.1418,235400.0
2010-05-10 11:00:00,63.8,64.07,63.8,64.07,233800.0,49.1418,49.3498,49.1418,49.3498,233800.0
2010-05-10 11:30:00,64.07,64.25,63.97,64.15,134200.0,49.3498,49.4884,49.2727,49.4114,134200.0
2010-05-10 12:00:00,64.16,64.17,63.99,63.99,57700.0,49.4191,49.4268,49.2882,49.2882,57700.0
2010-05-10 12:30:00,64.0,64.09,63.92,63.92,94500.0,49.2959,49.3652,49.2342,49.2342,94500.0
2010-05-10 13:00:00,63.93,63.94,63.51,63.76,243900.0,49.2419,49.2496,48.9184,49.111,243900.0
2010-05-10 13:30:00,63.77,63.89,63.53,63.61,180400.0,49.1187,49.2111,48.9338,48.9955,180400.0
2010-05-10 14:00:00,63.62,63.82,63.45,63.7,142000.0,49.0032,49.1572,48.8722,49.0648,142000.0
2010-05-10 14:30:00,63.7,63.89,63.58,63.86,238400.0,49.0648,49.2111,48.9723,49.188,238400.0
2010-05-10 15:00:00,63.86,63.86,63.57,63.8,136000.0,49.188,49.188,48.9646,49.1418,136000.0
2010-05-10 15:30:00,63.77,64.17,63.66,64.15,216100.0,49.1187,49.4268,49.034,49.4114,216100.0
2010-05-11 09:30:00,63.55,63.94,63.42,63.82,188100.0,48.9492,49.2496,48.8491,49.1572,188100.0
2010-05-11 10:00:00,63.81,64.0,63.69,63.88,109100.0,49.1495,49.2959,49.0571,49.2034,109100.0
2010-05-11 10:30:00,63.86,64.01,63.77,63.86,232000.0,49.188,49.3036,49.1187,49.188,232000.0
2010-05-11 11:00:00,63.85,64.19,63.85,64.17,77700.0,49.1803,49.4422,49.1803,49.4268,77700.0
2010-05-11 11:30:00,64.18,64.39,64.06,64.28,121300.0,49.4345,49.5963,49.3421,49.5115,121300.0
2010-05-11 12:00:00,64.3,64.54,64.28,64.46,76700.0,49.5269,49.7118,49.5115,49.6502,76700.0
2010-05-11 12:30:00,64.44,64.65,64.39,64.62,117900.0,49.6348,49.7965,49.5963,49.7734,117900.0
2010-05-11 13:00:00,64.62,64.63,64.46,64.54,78200.0,49.7734,49.7811,49.6502,49.7118,78200.0
2010-05-11 13:30:00,64.56,64.82,64.5,64.64,141100.0,49.7272,49.9275,49.681,49.7888,141100.0
2010-05-11 14:00:00,64.64,64.68,64.25,64.34,159100.0,49.7888,49.8196,49.4884,49.5577,159100.0
2010-05-11 14:30:00,64.35,64.35,64.1,64.18,457000.0,49.5654,49.5654,49.3729,49.4345,457000.0
2010-05-11 15:00:00,64.16,64.16,63.87,64.07,245600.0,49.4191,49.4191,49.1957,49.3498,245600.0
2010-05-11 15:30:00,64.07,64.24,63.97,64.0,205900.0,49.3498,49.4807,49.2727,49.2959,205900.0
2010-05-12 09:30:00,64.24,64.54,64.17,64.54,292300.0,49.4807,49.7118,49.4268,49.7118,292300.0
2010-05-12 10:00:00,64.56,64.67,64.52,64.64,60400.0,49.7272,49.8119,49.6964,49.7888,60400.0
2010-05-12 10:30:00,64.66,64.67,64.43,64.6,52500.0,49.8042,49.8119,49.6271,49.758,52500.0
2010-05-12 11:00:00,64.58,64.76,64.39,64.4,56400.0,49.7426,49.8812,49.5963,49.604,56400.0
2010-05-12 11:30:00,64.43,64.58,64.36,64.57,96200.0,49.6271,49.7426,49.5731,49.7349,96200.0
2010-05-12 12:00:00,64.57,64.7,64.56,64.67,33300.0,49.7349,49.835,49.7272,49.8119,33300.0
2010-05-12 12:30:00,64.67,64.75,64.6,64.75,42300.0,49.8119,49.8735,49.758,49.8735,42300.0
2010-05-12 13:00:00,64.74,64.9,64.7,64.77,79300.0,49.8658,49.9891,49.835,49.8889,79300.0
2010-05-12 13:30:00,64.78,64.8,64.65,64.65,89000.0,49.8966,49.9121,49.7965,49.7965,89000.0
2010-05-12 14:00:00,64.68,64.89,64.68,64.88,45500.0,49.8196,49.9814,49.8196,49.9737,45500.0
2010-05-12 14:30:00,64.9,64.93,64.8,64.89,66600.0,49.9891,50.0122,49.9121,49.9814,66600.0
2010-05-12 15:00:00,64.9,65.02,64.84,64.91,142100.0,49.9891,50.0815,49.9429,49.9968,142100.0
2010-05-12 15:30:00,64.9,65.0,64.77,64.95,240700.0,49.9891,50.0661,49.8889,50.0276,240700.0
2010-05-13 09:30:00,64.82,64.93,64.54,64.79,189500.0,49.9275,50.0122,49.7118,49.9043,189500.0
2010-05-13 10:00:00,64.76,65.02,64.7,64.93,79600.0,49.8812,50.0815,49.835,50.0122,79600.0
2010-05-13 10:30:00,64.94,65.09,64.88,64.89,38800.0,50.0199,50.1354,49.9737,49.9814,38800.0
2010-05-13 11:00:00,64.88,64.96,64.76,64.88,47500.0,49.9737,50.0353,49.8812,49.9737,47500.0
2010-05-13 11:30:00,64.89,64.91,64.66,64.68,27000.0,49.9814,49.9968,49.8042,49.8196,27000.0
2010-05-13 12:00:00,64.69,64.78,64.65,64.75,24600.0,49.8273,49.8966,49.7965,49.8735,24600.0
2010-05-13 12:30:00,64.77,64.83,64.72,64.75,26400.0,49.8889,49.9352,49.8504,49.8735,26400.0
2010-05-13 13:00:00,64.74,64.92,64.71,64.88,36200.0,49.8658,50.0045,49.8427,49.9737,36200.0
2010-05-13 13:30:00,64.87,64.96,64.82,64.85,56600.0,49.966,50.0353,49.9275,49.9506,56600.0
2010-05-13 14:00:00,64.84,64.95,64.8,64.82,82900.0,49.9429,50.0276,49.9121,49.9275,82900.0
2010-05-13 14:30:00,64.81,64.84,64.57,64.62,66200.0,49.9198,49.9429,49.7349,49.7734,66200.0
2010-05-13 15:00:00,64.62,64.69,64.24,64.32,118800.0,49.7734,49.8273,49.4807,49.5423,118800.0
2010-05-13 15:30:00,64.32,64.47,64.1,64.15,727000.0,49.5423,49.6579,49.3729,49.4114,727000.0
2010-05-14 09:30:00,63.68,63.77,63.04,63.13,384600.0,49.0494,49.1187,48.5564,48.6257,384600.0
2010-05-14 10:00:00,63.11,63.39,62.89,63.24,199900.0,48.6103,48.826,48.4409,48.7105,199900.0
2010-05-14 10:30:00,63.23,63.28,63.02,63.13,105400.0,48.7028,48.7413,48.541,48.6257,105400.0
2010-05-14 11:00:00,63.13,63.13,62.52,62.75,204500.0,48.6257,48.6257,48.1559,48.333,204500.0
2010-05-14 11:30:00,62.73,62.88,62.62,62.69,77400.0,48.3176,48.4332,48.2329,48.2868,77400.0
2010-05-14 12:00:00,62.7,62.77,62.41,62.68,65600.0,48.2945,48.3484,48.0712,48.2791,65600.0
2010-05-14 12:30:00,62.71,62.94,62.65,62.91,127100.0,48.3022,48.4794,48.256,48.4563,127100.0
2010-05-14 13:00:00,62.94,62.99,62.71,62.8,62200.0,48.4794,48.5179,48.3022,48.3716,62200.0
2010-05-14 13:30:00,62.78,62.84,62.61,62.75,76400.0,48.3562,48.4024,48.2252,48.333,76400.0
2010-05-14 14:00:00,62.75,62.8,62.48,62.67,102300.0,48.333,48.3716,48.1251,48.2714,102300.0
2010-05-14 14:30:00,62.69,62.83,62.61,62.65,102000.0,48.2868,48.3947,48.2252,48.256,102000.0
2010-05-14 15:00:00,62.65,62.75,62.46,62.61,98700.0,48.256,48.333,48.1097,48.2252,98700.0
2010-05-14 15:30:00,62.59,63.09,62.53,62.96,341100.0,48.2098,48.5949,48.1636,48.4948,341100.0
2010-05-17 09:30:00,63.13,63.33,62.84,62.89,186700.0,48.6257,48.7798,48.4024,48.4409,186700.0
2010-05-17 10:00:00,62.87,63.12,62.81,63.0,110200.0,48.4255,48.618,48.3793,48.5256,110200.0
2010-05-17 10:30:00,63.0,63.12,62.81,62.81,105100.0,48.5256,48.618,48.3793,48.3793,105100.0
2010-05-17 11:00:00,62.81,62.84,62.36,62.51,151400.0,48.3793,48.4024,48.0326,48.1482,151400.0
2010-05-17 11:30:00,62.55,62.63,62.28,62.29,62100.0,48.179,48.2406,47.971,47.9787,62100.0
2010-05-17 12:00:00,62.27,62.27,61.79,62.02,198300.0,47.9633,47.9633,47.5936,47.7708,198300.0
2010-05-17 12:30:00,62.02,62.2,62.02,62.02,98100.0,47.7708,47.9094,47.7708,47.7708,98100.0
2010-05-17 13:00:00,62.02,62.38,62.02,62.32,75100.0,47.7708,48.0481,47.7708,48.0018,75100.0
2010-05-17 13:30:00,62.31,62.43,62.1,62.32,109800.0,47.9941,48.0866,47.8324,48.0018,109800.0
2010-05-17 14:00:00,62.31,62.5,62.29,62.37,114200.0,47.9941,48.1405,47.9787,48.0403,114200.0
2010-05-17 14:30:00,62.34,62.7,62.31,62.68,112800.0,48.0172,48.2945,47.9941,48.2791,112800.0
2010-05-17 15:00:00,62.68,62.89,62.4,62.59,161500.0,48.2791,48.4409,48.0635,48.2098,161500.0
2010-05-17 15:30:00,62.58,63.08,62.58,63.0,157700.0,48.2021,48.5872,48.2021,48.5256,157700.0
2010-05-18 09:30:00,63.55,63.73,63.44,63.5,208900.0,48.9492,49.0879,48.8645,48.9107,208900.0
2010-05-18 10:00:00,63.5,63.55,63.31,63.34,205200.0,48.9107,48.9492,48.7644,48.7875,205200.0
2010-05-18 10:30:00,63.34,63.37,62.88,63.08,281400.0,48.7875,48.8106,48.4332,48.5872,281400.0
2010-05-18 11:00:00,63.07,63.24,63.02,63.24,157600.0,48.5795,48.7105,48.541,48.7105,157600.0
2010-05-18 11:30:00,63.27,63.27,62.78,62.86,159700.0,48.7336,48.7336,48.3562,48.4178,159700.0
2010-05-18 12:00:00,62.87,62.94,62.66,62.92,185900.0,48.4255,48.4794,48.2637,48.464,185900.0
2010-05-18 12:30:00,62.91,63.12,62.84,62.84,149700.0,48.4563,48.618,48.4024,48.4024,149700.0
2010-05-18 13:00:00,62.83,62.92,62.51,62.74,305200.0,48.3947,48.464,48.1482,48.3253,305200.0
2010-05-18 13:30:00,62.73,62.81,62.38,62.38,281400.0,48.3176,48.3793,48.0481,48.0481,281400.0
2010-05-18 14:00:00,62.39,62.63,62.3,62.36,216200.0,48.0558,48.2406,47.9864,48.0326,216200.0
2010-05-18 14:30:00,62.37,62.37,62.03,62.11,235600.0,48.0403,48.0403,47.7785,47.8401,235600.0
2010-05-18 15:00:00,62.09,62.4,61.93,62.01,142100.0,47.8247,48.0635,47.7014,47.7631,142100.0
2010-05-18 15:30:00,61.99,62.31,61.95,62.16,173300.0,47.7477,47.9941,47.7168,47.8786,173300.0
2010-05-19 09:30:00,61.79,62.34,61.79,62.09,386800.0,47.5936,48.0172,47.5936,47.8247,386800.0
2010-05-19 10:00:00,62.08,62.09,61.24,61.64,482200.0,47.817,47.8247,47.17,47.4781,482200.0
2010-05-19 10:30:00,61.66,61.81,61.44,61.63,269100.0,47.4935,47.609,47.324,47.4704,269100.0
2010-05-19 11:00:00,61.6,61.67,61.14,61.27,191800.0,47.4473,47.5012,47.0929,47.1931,191800.0
2010-05-19 11:30:00,61.26,61.32,60.96,61.26,243200.0,47.1854,47.2316,46.9543,47.1854,243200.0
2010-05-19 12:00:00,61.25,61.62,61.21,61.52,163500.0,47.1777,47.4627,47.1469,47.3856,163500.0
2010-05-19 12:30:00,61.5,61.75,61.34,61.75,107700.0,47.3702,47.5628,47.247,47.5628,107700.0
2010-05-19 13:00:00,61.74,61.93,61.58,61.8,178500.0,47.5551,47.7014,47.4319,47.6013,178500.0
2010-05-19 13:30:00,61.8,61.99,61.65,61.83,134300.0,47.6013,47.7477,47.4858,47.6244,134300.0
2010-05-19 14:00:00,61.86,62.01,61.58,61.72,95500.0,47.6475,47.7631,47.4319,47.5397,95500.0
2010-05-19 14:30:00,61.72,61.93,61.61,61.72,135700.0,47.5397,47.7014,47.455,47.5397,135700.0
2010-05-19 15:00:00,61.75,61.81,61.44,61.77,188300.0,47.5628,47.609,47.324,47.5782,188300.0
2010-05-19 15:30:00,61.8,62.0,61.68,61.74,340900.0,47.6013,47.7554,47.5089,47.5551,340900.0
2010-05-20 09:30:00,60.43,60.67,60.25,60.48,436600.0,46.5461,46.7309,46.4074,46.5846,436600.0
2010-05-20 10:00:00,60.47,60.62,59.62,59.85,478700.0,46.5769,46.6924,45.9222,46.0993,478700.0
2010-05-20 10:30:00,59.88,60.22,59.84,60.05,247500.0,46.1224,46.3843,46.0916,46.2534,247500.0
2010-05-20 11:00:00,60.06,60.38,59.98,60.37,160400.0,46.2611,46.5076,46.1995,46.4999,160400.0
2010-05-20 11:30:00,60.36,60.41,60.09,60.09,198200.0,46.4922,46.5307,46.2842,46.2842,198200.0
2010-05-20 12:00:00,60.1,60.24,59.89,59.93,175400.0,46.2919,46.3997,46.1301,46.1609,175400.0
2010-05-20 12:30:00,59.91,59.98,59.43,59.45,247400.0,46.1455,46.1995,45.7758,45.7912,247400.0
2010-05-20 13:00:00,59.46,60.21,59.43,60.08,424400.0,45.7989,46.3766,45.7758,46.2765,424400.0
2010-05-20 13:30:00,60.08,60.32,59.94,60.02,334200.0,46.2765,46.4613,46.1686,46.2303,334200.0
2010-05-20 14:00:00,60.0,60.41,59.7,60.19,245500.0,46.2149,46.5307,45.9838,46.3612,245500.0
2010-05-20 14:30:00,60.16,60.66,60.09,60.24,402800.0,46.3381,46.7232,46.2842,46.3997,402800.0
2010-05-20 15:00:00,60.26,60.4,60.05,60.23,373100.0,46.4151,46.523,46.2534,46.392,373100.0
2010-05-20 15:30:00,60.22,60.32,59.35,59.38,391400.0,46.3843,46.4613,45.7142,45.7373,391400.0
2010-05-21 09:30:00,58.49,59.71,58.35,59.51,830600.0,45.0518,45.9915,44.944,45.8374,830600.0
2010-05-21 10:00:00,59.51,59.9,59.21,59.25,258200.0,45.8374,46.1378,45.6064,45.6372,258200.0
2010-05-21 10:30:00,59.24,59.65,59.17,59.53,213800.0,45.6295,45.9453,45.5756,45.8528,213800.0
2010-05-21 11:00:00,59.5,60.1,59.49,60.01,274200.0,45.8297,46.2919,45.822,46.2226,274200.0
2010-05-21 11:30:00,59.99,60.42,59.9,60.23,254400.0,46.2072,46.5384,46.1378,46.392,254400.0
2010-05-21 12:00:00,60.25,60.33,60.04,60.24,135500.0,46.4074,46.469,46.2457,46.3997,135500.0
2010-05-21 12:30:00,60.22,60.28,59.93,60.01,146600.0,46.3843,46.4305,46.1609,46.2226,146600.0
2010-05-21 13:00:00,59.97,60.12,59.78,59.8,71000.0,46.1918,46.3073,46.0454,46.0608,71000.0
2010-05-21 13:30:00,59.85,60.1,59.83,60.08,51600.0,46.0993,46.2919,46.0839,46.2765,51600.0
2010-05-21 14:00:00,60.07,60.15,59.69,59.84,128200.0,46.2688,46.3304,45.9761,46.0916,128200.0
2010-05-21 14:30:00,59.91,59.92,59.46,59.66,169100.0,46.1455,46.1532,45.7989,45.953,169100.0
2010-05-21 15:00:00,59.68,59.78,59.3,59.56,207700.0,45.9684,46.0454,45.6757,45.876,207700.0
2010-05-21 15:30:00,59.55,60.27,59.38,60.24,375400.0,45.8683,46.4228,45.7373,46.3997,375400.0
2010-05-24 09:30:00,59.96,60.24,59.8,59.87,151600.0,46.1841,46.3997,46.0608,46.1147,151600.0
2010-05-24 10:00:00,59.96,60.21,59.77,60.17,133500.0,46.1841,46.3766,46.0377,46.3458,133500.0
2010-05-24 10:30:00,60.23,60.38,60.08,60.18,114500.0,46.392,46.5076,46.2765,46.3535,114500.0
2010-05-24 11:00:00,60.14,60.26,60.0,60.05,76100.0,46.3227,46.4151,46.2149,46.2534,76100.0
2010-05-24 11:30:00,60.07,60.33,60.01,60.27,117700.0,46.2688,46.469,46.2226,46.4228,117700.0
2010-05-24 12:00:00,60.26,60.46,60.22,60.31,123600.0,46.4151,46.5692,46.3843,46.4536,123600.0
2010-05-24 12:30:00,60.32,60.44,60.2,60.37,86800.0,46.4613,46.5538,46.3689,46.4999,86800.0
2010-05-24 13:00:00,60.38,60.43,60.2,60.26,101900.0,46.5076,46.5461,46.3689,46.4151,101900.0
2010-05-24 13:30:00,60.29,60.34,60.03,60.15,70800.0,46.4382,46.4767,46.238,46.3304,70800.0
2010-05-24 14:00:00,60.13,60.22,60.04,60.14,51300.0,46.315,46.3843,46.2457,46.3227,51300.0
2010-05-24 14:30:00,60.15,60.22,59.95,60.01,302900.0,46.3304,46.3843,46.1764,46.2226,302900.0
2010-05-24 15:00:00,59.99,60.05,59.77,59.92,401000.0,46.2072,46.2534,46.0377,46.1532,401000.0
2010-05-24 15:30:00,59.9,60.06,59.46,59.52,198400.0,46.1378,46.2611,45.7989,45.8451,198400.0
2010-05-25 09:30:00,58.1,58.22,57.66,58.05,649400.0,44.7514,44.8438,44.4125,44.7129,649400.0
2010-05-25 10:00:00,58.06,58.53,58.05,58.22,279100.0,44.7206,45.0826,44.7129,44.8438,279100.0
2010-05-25 10:30:00,58.23,58.34,58.02,58.22,244400.0,44.8515,44.9363,44.6898,44.8438,244400.0
2010-05-25 11:00:00,58.26,58.57,58.22,58.44,186400.0,44.8746,45.1134,44.8438,45.0133,186400.0
2010-05-25 11:30:00,58.43,58.62,58.27,58.6,76400.0,45.0056,45.1519,44.8823,45.1365,76400.0
2010-05-25 12:00:00,58.59,58.75,58.48,58.5,161300.0,45.1288,45.2521,45.0441,45.0595,161300.0
2010-05-25 12:30:00,58.49,58.58,58.35,58.5,81100.0,45.0518,45.1211,44.944,45.0595,81100.0
2010-05-25 13:00:00,58.49,58.55,58.27,58.43,127600.0,45.0518,45.098,44.8823,45.0056,127600.0
2010-05-25 13:30:00,58.46,58.47,58.25,58.34,82100.0,45.0287,45.0364,44.8669,44.9363,82100.0
2010-05-25 14:00:00,58.31,58.73,58.25,58.65,135800.0,44.9131,45.2366,44.8669,45.175,135800.0
2010-05-25 14:30:00,58.64,59.05,58.54,58.88,177400.0,45.1673,45.4831,45.0903,45.3522,177400.0
2010-05-25 15:00:00,58.89,59.33,58.88,59.28,225800.0,45.3599,45.6988,45.3522,45.6603,225800.0
2010-05-25 15:30:00,59.25,59.58,59.24,59.54,312600.0,45.6372,45.8914,45.6295,45.8605,312600.0
2010-05-26 09:30:00,59.97,60.41,59.95,60.33,191000.0,46.1918,46.5307,46.1764,46.469,191000.0
2010-05-26 10:00:00,60.37,60.51,60.27,60.31,148600.0,46.4999,46.6077,46.4228,46.4536,148600.0
2010-05-26 10:30:00,60.31,60.53,60.21,60.28,103300.0,46.4536,46.6231,46.3766,46.4305,103300.0
2010-05-26 11:00:00,60.27,60.33,59.99,60.0,90400.0,46.4228,46.469,46.2072,46.2149,90400.0
2010-05-26 11:30:00,59.98,60.12,59.84,60.08,218200.0,46.1995,46.3073,46.0916,46.2765,218200.0
2010-05-26 12:00:00,60.1,60.26,60.04,60.1,70800.0,46.2919,46.4151,46.2457,46.2919,70800.0
2010-05-26 12:30:00,60.11,60.22,59.97,60.22,109400.0,46.2996,46.3843,46.1918,46.3843,109400.0
2010-05-26 13:00:00,60.22,60.28,60.15,60.2,101900.0,46.3843,46.4305,46.3304,46.3689,101900.0
2010-05-26 13:30:00,60.17,60.38,60.15,60.24,68300.0,46.3458,46.5076,46.3304,46.3997,68300.0
2010-05-26 14:00:00,60.26,60.31,60.03,60.12,99200.0,46.4151,46.4536,46.238,46.3073,99200.0
2010-05-26 14:30:00,60.12,60.16,59.69,59.86,191300.0,46.3073,46.3381,45.9761,46.107,191300.0
2010-05-26 15:00:00,59.86,60.01,59.15,59.32,345500.0,46.107,46.2226,45.5602,45.6911,345500.0
2010-05-26 15:30:00,59.3,59.61,59.1,59.27,485300.0,45.6757,45.9145,45.5216,45.6526,485300.0
2010-05-27 09:30:00,60.39,60.56,60.26,60.4,335900.0,46.5153,46.6462,46.4151,46.523,335900.0
2010-05-27 10:00:00,60.38,60.73,60.18,60.72,317300.0,46.5076,46.7771,46.3535,46.7694,317300.0
2010-05-27 10:30:00,60.72,60.85,60.56,60.68,194200.0,46.7694,46.8696,46.6462,46.7386,194200.0
2010-05-27 11:00:00,60.67,60.79,60.53,60.75,255700.0,46.7309,46.8234,46.6231,46.7925,255700.0
2010-05-27 11:30:00,60.77,60.81,60.53,60.76,78900.0,46.808,46.8388,46.6231,46.8003,78900.0
2010-05-27 12:00:00,60.77,60.78,60.63,60.69,88200.0,46.808,46.8157,46.7001,46.7463,88200.0
2010-05-27 12:30:00,60.7,60.73,60.62,60.65,71900.0,46.754,46.7771,46.6924,46.7155,71900.0
2010-05-27 13:00:00,60.62,60.76,60.47,60.73,94800.0,46.6924,46.8003,46.5769,46.7771,94800.0
2010-05-27 13:30:00,60.72,60.84,60.67,60.7,68600.0,46.7694,46.8619,46.7309,46.754,68600.0
2010-05-27 14:00:00,60.72,61.01,60.66,60.93,103700.0,46.7694,46.9928,46.7232,46.9312,103700.0
2010-05-27 14:30:00,60.95,60.96,60.8,60.86,82900.0,46.9466,46.9543,46.8311,46.8773,82900.0
2010-05-27 15:00:00,60.86,61.04,60.77,60.86,72300.0,46.8773,47.0159,46.808,46.8773,72300.0
2010-05-27 15:30:00,60.86,61.3,60.84,61.27,276300.0,46.8773,47.2162,46.8619,47.1931,276300.0
2010-05-28 09:30:00,61.22,61.22,60.83,61.1,219700.0,47.1546,47.1546,46.8542,47.0621,219700.0
2010-05-28 10:00:00,61.1,61.26,61.05,61.06,104700.0,47.0621,47.1854,47.0236,47.0313,104700.0
2010-05-28 10:30:00,61.08,61.21,60.79,60.88,224700.0,47.0467,47.1469,46.8234,46.8927,224700.0
2010-05-28 11:00:00,60.9,60.95,60.65,60.8,133400.0,46.9081,46.9466,46.7155,46.8311,133400.0
2010-05-28 11:30:00,60.79,61.02,60.77,60.91,77300.0,46.8234,47.0005,46.808,46.9158,77300.0
2010-05-28 12:00:00,60.91,61.06,60.86,61.02,174300.0,46.9158,47.0313,46.8773,47.0005,174300.0
2010-05-28 12:30:00,61.02,61.04,60.35,60.65,800600.0,47.0005,47.0159,46.4844,46.7155,800600.0
2010-05-28 13:00:00,60.66,60.75,60.56,60.69,92600.0,46.7232,46.7925,46.6462,46.7463,92600.0
2010-05-28 13:30:00,60.69,60.72,60.42,60.46,68400.0,46.7463,46.7694,46.5384,46.5692,68400.0
2010-05-28 14:00:00,60.43,60.57,60.26,60.55,107700.0,46.5461,46.6539,46.4151,46.6385,107700.0
2010-05-28 14:30:00,60.54,60.96,60.51,60.8,166300.0,46.6308,46.9543,46.6077,46.8311,166300.0
2010-05-28 15:00:00,60.77,61.07,60.75,61.04,136600.0,46.808,47.039,46.7925,47.0159,136600.0
2010-05-28 15:30:00,61.04,61.14,60.49,60.56,477400.0,47.0159,47.0929,46.5923,46.6462,477400.0
2010-06-01 09:30:00,59.99,60.26,59.91,60.09,163500.0,46.2072,46.4151,46.1455,46.2842,163500.0
2010-06-01 10:00:00,60.08,60.81,60.07,60.73,235600.0,46.2765,46.8388,46.2688,46.7771,235600.0
2010-06-01 10:30:00,60.72,60.84,60.59,60.62,156100.0,46.7694,46.8619,46.6693,46.6924,156100.0
2010-06-01 11:00:00,60.62,60.64,60.41,60.55,118800.0,46.6924,46.7078,46.5307,46.6385,118800.0
2010-06-01 11:30:00,60.55,60.6,60.19,60.23,353000.0,46.6385,46.677,46.3612,46.392,353000.0
2010-06-01 12:00:00,60.22,60.45,60.2,60.43,145700.0,46.3843,46.5615,46.3689,46.5461,145700.0
2010-06-01 12:30:00,60.43,60.5,60.26,60.26,193200.0,46.5461,46.6,46.4151,46.4151,193200.0
2010-06-01 13:00:00,60.28,60.66,60.28,60.65,74600.0,46.4305,46.7232,46.4305,46.7155,74600.0
2010-06-01 13:30:00,60.68,60.7,60.46,60.47,74200.0,46.7386,46.754,46.5692,46.5769,74200.0
2010-06-01 14:00:00,60.41,60.41,60.17,60.35,199100.0,46.5307,46.5307,46.3458,46.4844,199100.0
2010-06-01 14:30:00,60.39,60.5,60.19,60.33,124400.0,46.5153,46.6,46.3612,46.469,124400.0
2010-06-01 15:00:00,60.35,60.37,59.9,60.01,197700.0,46.4844,46.4999,46.1378,46.2226,197700.0
2010-06-01 15:30:00,59.99,60.16,59.41,59.44,201300.0,46.2072,46.3381,45.7604,45.7835,201300.0
2010-06-02 09:30:00,59.77,59.9,59.53,59.69,108600.0,46.0377,46.1378,45.8528,45.9761,108600.0
2010-06-02 10:00:00,59.69,60.0,59.64,59.89,171900.0,45.9761,46.2149,45.9376,46.1301,171900.0
2010-06-02 10:30:00,59.89,60.04,59.76,59.9,107900.0,46.1301,46.2457,46.03,46.1378,107900.0
2010-06-02 11:00:00,59.91,60.15,59.91,60.06,92500.0,46.1455,46.3304,46.1455,46.2611,92500.0
2010-06-02 11:30:00,60.06,60.3,60.01,60.24,123900.0,46.2611,46.4459,46.2226,46.3997,123900.0
2010-06-02 12:00:00,60.25,60.34,60.2,60.26,103300.0,46.4074,46.4767,46.3689,46.4151,103300.0
2010-06-02 12:30:00,60.23,60.36,60.21,60.33,50100.0,46.392,46.4922,46.3766,46.469,50100.0
2010-06-02 13:00:00,60.33,60.39,60.23,60.26,64400.0,46.469,46.5153,46.392,46.4151,64400.0
2010-06-02 13:30:00,60.27,60.32,60.16,60.18,83200.0,46.4228,46.4613,46.3381,46.3535,83200.0
2010-06-02 14:00:00,60.19,60.21,60.03,60.17,105200.0,46.3612,46.3766,46.238,46.3458,105200.0
2010-06-02 14:30:00,60.17,60.6,60.16,60.54,132600.0,46.3458,46.677,46.3381,46.6308,132600.0
2010-06-02 15:00:00,60.58,60.78,60.53,60.76,123300.0,46.6616,46.8157,46.6231,46.8003,123300.0
2010-06-02 15:30:00,60.78,61.02,60.63,61.0,225100.0,46.8157,47.0005,46.7001,46.9851,225100.0
2010-06-03 09:30:00,61.24,61.45,61.12,61.44,396700.0,47.17,47.3317,47.0775,47.324,396700.0
2010-06-03 10:00:00,61.42,61.42,61.07,61.07,219000.0,47.3086,47.3086,47.039,47.039,219000.0
2010-06-03 10:30:00,61.07,61.24,60.97,61.2,158200.0,47.039,47.17,46.962,47.1392,158200.0
2010-06-03 11:00:00,61.23,61.34,61.06,61.09,40800.0,47.1623,47.247,47.0313,47.0544,40800.0
2010-06-03 11:30:00,61.1,61.23,61.06,61.13,33500.0,47.0621,47.1623,47.0313,47.0852,33500.0
2010-06-03 12:00:00,61.12,61.14,60.66,60.75,90800.0,47.0775,47.0929,46.7232,46.7925,90800.0
2010-06-03 12:30:00,60.75,60.89,60.7,60.82,39000.0,46.7925,46.9004,46.754,46.8465,39000.0
2010-06-03 13:00:00,60.85,60.92,60.75,60.81,40200.0,46.8696,46.9235,46.7925,46.8388,40200.0
2010-06-03 13:30:00,60.81,61.02,60.78,60.91,40800.0,46.8388,47.0005,46.8157,46.9158,40800.0
2010-06-03 14:00:00,60.9,61.15,60.84,61.04,79800.0,46.9081,47.1006,46.8619,47.0159,79800.0
2010-06-03 14:30:00,61.03,61.27,61.03,61.21,100300.0,47.0082,47.1931,47.0082,47.1469,100300.0
2010-06-03 15:00:00,61.21,61.33,61.03,61.32,113400.0,47.1469,47.2393,47.0082,47.2316,113400.0
2010-06-03 15:30:00,61.32,61.37,61.13,61.3,182800.0,47.2316,47.2701,47.0852,47.2162,182800.0
2010-06-04 09:30:00,60.1,60.43,60.05,60.39,119200.0,46.2919,46.5461,46.2534,46.5153,119200.0
2010-06-04 10:00:00,60.33,60.54,60.19,60.46,76300.0,46.469,46.6308,46.3612,46.5692,76300.0
2010-06-04 10:30:00,60.46,60.5,60.26,60.27,85800.0,46.5692,46.6,46.4151,46.4228,85800.0
2010-06-04 11:00:00,60.23,60.35,59.96,59.98,57100.0,46.392,46.4844,46.1841,46.1995,57100.0
2010-06-04 11:30:00,59.98,60.15,59.94,60.03,204300.0,46.1995,46.3304,46.1686,46.238,204300.0
2010-06-04 12:00:00,60.01,60.02,59.74,59.92,250600.0,46.2226,46.2303,46.0146,46.1532,250600.0
2010-06-04 12:30:00,59.92,60.0,59.8,60.0,178900.0,46.1532,46.2149,46.0608,46.2149,178900.0
2010-06-04 13:00:00,59.98,59.98,59.67,59.79,281300.0,46.1995,46.1995,45.9607,46.0531,281300.0
2010-06-04 13:30:00,59.77,59.8,59.58,59.62,92600.0,46.0377,46.0608,45.8914,45.9222,92600.0
2010-06-04 14:00:00,59.67,59.73,59.45,59.52,106100.0,45.9607,46.0069,45.7912,45.8451,106100.0
2010-06-04 14:30:00,59.49,59.58,59.11,59.16,263800.0,45.822,45.8914,45.5293,45.5679,263800.0
2010-06-04 15:00:00,59.18,59.42,59.13,59.16,281900.0,45.5833,45.7681,45.5447,45.5679,281900.0
2010-06-04 15:30:00,59.17,59.28,58.92,59.2,326900.0,45.5756,45.6603,45.383,45.5987,326900.0
2010-06-07 09:30:00,59.33,59.42,58.94,59.35,152600.0,45.6988,45.7681,45.3984,45.7142,152600.0
2010-06-07 10:00:00,59.35,59.53,59.28,59.37,100200.0,45.7142,45.8528,45.6603,45.7296,100200.0
2010-06-07 10:30:00,59.37,59.38,58.82,58.86,168100.0,45.7296,45.7373,45.306,45.3368,168100.0
2010-06-07 11:00:00,58.87,58.99,58.78,58.96,97600.0,45.3445,45.4369,45.2752,45.4138,97600.0
2010-06-07 11:30:00,58.95,59.16,58.95,59.16,36100.0,45.4061,45.5679,45.4061,45.5679,36100.0
2010-06-07 12:00:00,59.16,59.32,59.11,59.16,43800.0,45.5679,45.6911,45.5293,45.5679,43800.0
2010-06-07 12:30:00,59.13,59.28,59.11,59.23,43300.0,45.5447,45.6603,45.5293,45.6218,43300.0
2010-06-07 13:00:00,59.24,59.32,59.12,59.3,27800.0,45.6295,45.6911,45.537,45.6757,27800.0
2010-06-07 13:30:00,59.31,59.38,58.98,59.06,94500.0,45.6834,45.7373,45.4292,45.4908,94500.0
2010-06-07 14:00:00,59.05,59.13,58.9,59.01,61200.0,45.4831,45.5447,45.3676,45.4523,61200.0
2010-06-07 14:30:00,59.02,59.05,58.68,58.76,128300.0,45.46,45.4831,45.1981,45.2598,128300.0
2010-06-07 15:00:00,58.78,58.96,58.42,58.42,154000.0,45.2752,45.4138,44.9979,44.9979,154000.0
2010-06-07 15:30:00,58.41,58.58,58.27,58.3,283300.0,44.9902,45.1211,44.8823,44.9054,283300.0
2010-06-08 09:30:00,58.37,58.67,58.12,58.21,141000.0,44.9594,45.1904,44.7668,44.8361,141000.0
2010-06-08 10:00:00,58.22,58.49,58.08,58.27,131700.0,44.8438,45.0518,44.736,44.8823,131700.0
2010-06-08 10:30:00,58.27,58.33,57.83,58.13,165600.0,44.8823,44.9285,44.5434,44.7745,165600.0
2010-06-08 11:00:00,58.11,58.43,57.8,58.3,181300.0,44.7591,45.0056,44.5203,44.9054,181300.0
2010-06-08 11:30:00,58.27,58.71,58.26,58.58,168200.0,44.8823,45.2212,44.8746,45.1211,168200.0
2010-06-08 12:00:00,58.59,58.64,58.33,58.37,83100.0,45.1288,45.1673,44.9285,44.9594,83100.0
2010-06-08 12:30:00,58.36,58.57,58.36,58.57,86500.0,44.9517,45.1134,44.9517,45.1134,86500.0
2010-06-08 13:00:00,58.55,58.61,58.26,58.3,56100.0,45.098,45.1442,44.8746,44.9054,56100.0
2010-06-08 13:30:00,58.29,58.31,57.91,58.11,77700.0,44.8977,44.9131,44.605,44.7591,77700.0
2010-06-08 14:00:00,58.14,58.45,57.98,58.38,117000.0,44.7822,45.021,44.659,44.9671,117000.0
2010-06-08 14:30:00,58.35,58.61,58.27,58.3,119400.0,44.944,45.1442,44.8823,44.9054,119400.0
2010-06-08 15:00:00,58.32,58.61,58.19,58.6,164400.0,44.9208,45.1442,44.8207,45.1365,164400.0
2010-06-08 15:30:00,58.61,58.97,58.57,58.86,427100.0,45.1442,45.4215,45.1134,45.3368,427100.0
2010-06-09 09:30:00,59.22,59.34,59.1,59.24,108700.0,45.6141,45.7065,45.5216,45.6295,108700.0
2010-06-09 10:00:00,59.24,59.3,59.05,59.24,78200.0,45.6295,45.6757,45.4831,45.6295,78200.0
2010-06-09 10:30:00,59.24,59.45,59.06,59.45,45200.0,45.6295,45.7912,45.4908,45.7912,45200.0
2010-06-09 11:00:00,59.43,59.85,59.39,59.81,138300.0,45.7758,46.0993,45.745,46.0685,138300.0
2010-06-09 11:30:00,59.8,59.82,59.66,59.7,45200.0,46.0608,46.0762,45.953,45.9838,45200.0
2010-06-09 12:00:00,59.69,59.77,59.62,59.71,38100.0,45.9761,46.0377,45.9222,45.9915,38100.0
2010-06-09 12:30:00,59.71,59.71,59.57,59.57,45800.0,45.9915,45.9915,45.8837,45.8837,45800.0
2010-06-09 13:00:00,59.58,59.63,59.52,59.56,42200.0,45.8914,45.9299,45.8451,45.876,42200.0
2010-06-09 13:30:00,59.54,59.55,59.37,59.49,66800.0,45.8605,45.8683,45.7296,45.822,66800.0
2010-06-09 14:00:00,59.52,59.55,59.24,59.46,149700.0,45.8451,45.8683,45.6295,45.7989,149700.0
2010-06-09 14:30:00,59.46,59.5,58.94,58.95,110700.0,45.7989,45.8297,45.3984,45.4061,110700.0
2010-06-09 15:00:00,58.94,59.07,58.56,58.85,163400.0,45.3984,45.4985,45.1057,45.3291,163400.0
2010-06-09 15:30:00,58.86,58.86,58.39,58.62,338800.0,45.3368,45.3368,44.9748,45.1519,338800.0
2010-06-10 09:30:00,59.6,60.03,59.56,60.03,255300.0,45.9068,46.238,45.876,46.238,255300.0
2010-06-10 10:00:00,60.02,60.14,59.71,59.8,210800.0,46.2303,46.3227,45.9915,46.0608,210800.0
2010-06-10 10:30:00,59.81,59.93,59.8,59.86,75100.0,46.0685,46.1609,46.0608,46.107,75100.0
2010-06-10 11:00:00,59.86,60.04,59.86,59.97,65000.0,46.107,46.2457,46.107,46.1918,65000.0
2010-06-10 11:30:00,59.95,59.98,59.74,59.86,81900.0,46.1764,46.1995,46.0146,46.107,81900.0
2010-06-10 12:00:00,59.86,59.88,59.6,59.8,102600.0,46.107,46.1224,45.9068,46.0608,102600.0
2010-06-10 12:30:00,59.8,59.87,59.54,59.71,32400.0,46.0608,46.1147,45.8605,45.9915,32400.0
2010-06-10 13:00:00,59.68,59.79,59.57,59.77,96700.0,45.9684,46.0531,45.8837,46.0377,96700.0
2010-06-10 13:30:00,59.78,59.95,59.78,59.87,84500.0,46.0454,46.1764,46.0454,46.1147,84500.0
2010-06-10 14:00:00,59.9,59.95,59.71,59.91,89800.0,46.1378,46.1764,45.9915,46.1455,89800.0
2010-06-10 14:30:00,59.92,60.18,59.91,60.08,67500.0,46.1532,46.3535,46.1455,46.2765,67500.0
2010-06-10 15:00:00,60.08,60.36,60.02,60.23,150500.0,46.2765,46.4922,46.2303,46.392,150500.0
2010-06-10 15:30:00,60.25,60.4,60.14,60.37,193800.0,46.4074,46.523,46.3227,46.4999,193800.0
2010-06-11 09:30:00,59.81,60.23,59.77,60.23,124300.0,46.0685,46.392,46.0377,46.392,124300.0
2010-06-11 10:00:00,60.23,60.51,60.14,60.38,132000.0,46.392,46.6077,46.3227,46.5076,132000.0
2010-06-11 10:30:00,60.46,60.49,60.15,60.18,107900.0,46.5692,46.5923,46.3304,46.3535,107900.0
2010-06-11 11:00:00,60.18,60.19,59.95,60.11,59100.0,46.3535,46.3612,46.1764,46.2996,59100.0
2010-06-11 11:30:00,60.11,60.28,60.05,60.28,183400.0,46.2996,46.4305,46.2534,46.4305,183400.0
2010-06-11 12:00:00,60.27,60.29,60.1,60.14,151200.0,46.4228,46.4382,46.2919,46.3227,151200.0
2010-06-11 12:30:00,60.15,60.28,60.06,60.22,15600.0,46.3304,46.4305,46.2611,46.3843,15600.0
2010-06-11 13:00:00,60.21,60.4,60.21,60.32,42800.0,46.3766,46.523,46.3766,46.4613,42800.0
2010-06-11 13:30:00,60.31,60.35,60.11,60.19,38000.0,46.4536,46.4844,46.2996,46.3612,38000.0
2010-06-11 14:00:00,60.15,60.27,60.02,60.08,34800.0,46.3304,46.4228,46.2303,46.2765,34800.0
2010-06-11 14:30:00,60.09,60.29,60.07,60.19,21600.0,46.2842,46.4382,46.2688,46.3612,21600.0
2010-06-11 15:00:00,60.21,60.37,60.13,60.3,110900.0,46.3766,46.4999,46.315,46.4459,110900.0
2010-06-11 15:30:00,60.28,60.7,60.27,60.67,200800.0,46.4305,46.754,46.4228,46.7309,200800.0
2010-06-14 09:30:00,61.14,61.18,60.95,61.04,185400.0,47.0929,47.1238,46.9466,47.0159,185400.0
2010-06-14 10:00:00,61.03,61.28,61.0,61.22,67700.0,47.0082,47.2008,46.9851,47.1546,67700.0
2010-06-14 10:30:00,61.23,61.3,61.09,61.3,102100.0,47.1623,47.2162,47.0544,47.2162,102100.0
2010-06-14 11:00:00,61.3,61.51,61.24,61.4,238000.0,47.2162,47.3779,47.17,47.2932,238000.0
2010-06-14 11:30:00,61.4,61.41,61.32,61.33,62500.0,47.2932,47.3009,47.2316,47.2393,62500.0
2010-06-14 12:00:00,61.33,61.41,61.28,61.33,29700.0,47.2393,47.3009,47.2008,47.2393,29700.0
2010-06-14 12:30:00,61.34,61.37,61.13,61.13,34700.0,47.247,47.2701,47.0852,47.0852,34700.0
2010-06-14 13:00:00,61.12,61.21,61.03,61.13,69000.0,47.0775,47.1469,47.0082,47.0852,69000.0
2010-06-14 13:30:00,61.13,61.27,60.93,60.93,166500.0,47.0852,47.1931,46.9312,46.9312,166500.0
2010-06-14 14:00:00,60.91,60.99,60.76,60.92,59600.0,46.9158,46.9774,46.8003,46.9235,59600.0
2010-06-14 14:30:00,60.91,61.03,60.76,61.01,71400.0,46.9158,47.0082,46.8003,46.9928,71400.0
2010-06-14 15:00:00,61.01,61.09,60.83,60.89,69700.0,46.9928,47.0544,46.8542,46.9004,69700.0
2010-06-14 15:30:00,60.89,60.9,60.55,60.61,221700.0,46.9004,46.9081,46.6385,46.6847,221700.0
2010-06-15 09:30:00,61.0,61.26,60.93,61.17,592800.0,46.9851,47.1854,46.9312,47.1161,592800.0
2010-06-15 10:00:00,61.17,61.23,61.01,61.17,78100.0,47.1161,47.1623,46.9928,47.1161,78100.0
2010-06-15 10:30:00,61.19,61.32,61.15,61.31,95100.0,47.1315,47.2316,47.1006,47.2239,95100.0
2010-06-15 11:00:00,61.32,61.35,61.24,61.27,58100.0,47.2316,47.2547,47.17,47.1931,58100.0
2010-06-15 11:30:00,61.26,61.42,61.21,61.35,38500.0,47.1854,47.3086,47.1469,47.2547,38500.0
2010-06-15 12:00:00,61.38,61.47,61.37,61.4,35500.0,47.2778,47.3471,47.2701,47.2932,35500.0
2010-06-15 12:30:00,61.41,61.48,61.33,61.47,122800.0,47.3009,47.3548,47.2393,47.3471,122800.0
2010-06-15 13:00:00,61.48,61.65,61.36,61.56,125100.0,47.3548,47.4858,47.2624,47.4164,125100.0
2010-06-15 13:30:00,61.56,61.65,61.53,61.62,65200.0,47.4164,47.4858,47.3933,47.4627,65200.0
2010-06-15 14:00:00,61.62,61.84,61.62,61.78,48400.0,47.4627,47.6321,47.4627,47.5859,48400.0
2010-06-15 14:30:00,61.78,61.78,61.69,61.72,67200.0,47.5859,47.5859,47.5166,47.5397,67200.0
2010-06-15 15:00:00,61.72,61.91,61.67,61.9,86400.0,47.5397,47.686,47.5012,47.6783,86400.0
2010-06-15 15:30:00,61.89,62.05,61.83,61.98,574800.0,47.6706,47.7939,47.6244,47.74,574800.0
2010-06-16 09:30:00,61.67,61.84,61.56,61.79,80000.0,47.5012,47.6321,47.4164,47.5936,80000.0
2010-06-16 10:00:00,61.84,61.89,61.65,61.68,92600.0,47.6321,47.6706,47.4858,47.5089,92600.0
2010-06-16 10:30:00,61.67,61.79,61.53,61.78,156300.0,47.5012,47.5936,47.3933,47.5859,156300.0
2010-06-16 11:00:00,61.79,62.0,61.73,61.96,90800.0,47.5936,47.7554,47.5474,47.7245,90800.0
2010-06-16 11:30:00,61.96,61.97,61.86,61.93,50800.0,47.7245,47.7323,47.6475,47.7014,50800.0
2010-06-16 12:00:00,61.95,62.15,61.95,62.09,61600.0,47.7168,47.8709,47.7168,47.8247,61600.0
2010-06-16 12:30:00,62.1,62.1,61.9,61.95,40700.0,47.8324,47.8324,47.6783,47.7168,40700.0
2010-06-16 13:00:00,61.96,62.03,61.91,62.02,49500.0,47.7245,47.7785,47.686,47.7708,49500.0
2010-06-16 13:30:00,62.02,62.12,61.97,62.12,39500.0,47.7708,47.8478,47.7323,47.8478,39500.0
2010-06-16 14:00:00,62.13,62.23,62.09,62.11,89500.0,47.8555,47.9325,47.8247,47.8401,89500.0
2010-06-16 14:30:00,62.12,62.19,61.99,62.1,75700.0,47.8478,47.9017,47.7477,47.8324,75700.0
2010-06-16 15:00:00,62.09,62.09,61.75,61.79,74400.0,47.8247,47.8247,47.5628,47.5936,74400.0
2010-06-16 15:30:00,61.75,61.98,61.72,61.95,179000.0,47.5628,47.74,47.5397,47.7168,179000.0
2010-06-17 09:30:00,62.12,62.16,61.86,62.04,82000.0,47.8478,47.8786,47.6475,47.7862,82000.0
2010-06-17 10:00:00,62.01,62.01,61.53,61.59,194100.0,47.7631,47.7631,47.3933,47.4396,194100.0
2010-06-17 10:30:00,61.57,61.6,61.45,61.57,97900.0,47.4242,47.4473,47.3317,47.4242,97900.0
2010-06-17 11:00:00,61.55,61.72,61.42,61.67,140900.0,47.4087,47.5397,47.3086,47.5012,140900.0
2010-06-17 11:30:00,61.69,61.83,61.68,61.8,53400.0,47.5166,47.6244,47.5089,47.6013,53400.0
2010-06-17 12:00:00,61.78,61.81,61.67,61.69,51900.0,47.5859,47.609,47.5012,47.5166,51900.0
2010-06-17 12:30:00,61.7,61.72,61.59,61.71,19400.0,47.5243,47.5397,47.4396,47.532,19400.0
2010-06-17 13:00:00,61.69,61.8,61.61,61.75,48300.0,47.5166,47.6013,47.455,47.5628,48300.0
2010-06-17 13:30:00,61.75,61.92,61.69,61.92,83700.0,47.5628,47.6937,47.5166,47.6937,83700.0
2010-06-17 14:00:00,61.92,61.97,61.79,61.8,39800.0,47.6937,47.7323,47.5936,47.6013,39800.0
2010-06-17 14:30:00,61.79,61.86,61.65,61.74,76900.0,47.5936,47.6475,47.4858,47.5551,76900.0
2010-06-17 15:00:00,61.73,61.73,61.51,61.54,162400.0,47.5474,47.5474,47.3779,47.401,162400.0
2010-06-17 15:30:00,61.56,62.06,61.56,62.01,356000.0,47.4164,47.8016,47.4164,47.7631,356000.0
2010-06-18 09:30:00,62.12,62.14,61.87,61.87,54500.0,47.8478,47.8632,47.6552,47.6552,54500.0
2010-06-18 10:00:00,61.92,62.16,61.9,62.12,44900.0,47.6937,47.8786,47.6783,47.8478,44900.0
2010-06-18 10:30:00,62.15,62.28,62.14,62.25,55300.0,47.8709,47.971,47.8632,47.9479,55300.0
2010-06-18 11:00:00,62.25,62.28,62.1,62.12,42000.0,47.9479,47.971,47.8324,47.8478,42000.0
2010-06-18 11:30:00,62.11,62.15,62.03,62.08,102000.0,47.8401,47.8709,47.7785,47.817,102000.0
2010-06-18 12:00:00,62.09,62.18,61.96,61.96,89700.0,47.8247,47.894,47.7245,47.7245,89700.0
2010-06-18 12:30:00,62.0,62.06,61.92,61.98,185800.0,47.7554,47.8016,47.6937,47.74,185800.0
2010-06-18 13:00:00,61.98,62.06,61.95,62.03,55600.0,47.74,47.8016,47.7168,47.7785,55600.0
2010-06-18 13:30:00,62.03,62.1,61.96,62.02,80200.0,47.7785,47.8324,47.7245,47.7708,80200.0
2010-06-18 14:00:00,62.01,62.13,61.99,62.13,46000.0,47.7631,47.8555,47.7477,47.8555,46000.0
2010-06-18 14:30:00,62.11,62.13,62.04,62.1,81800.0,47.8401,47.8555,47.7862,47.8324,81800.0
2010-06-18 15:00:00,62.06,62.06,61.93,62.02,49300.0,47.8016,47.8016,47.7014,47.7708,49300.0
2010-06-18 15:30:00,62.02,62.09,61.98,62.07,158900.0,47.7708,47.8247,47.74,47.8093,158900.0
2010-06-21 09:30:00,62.82,62.87,62.55,62.79,82500.0,48.387,48.4255,48.179,48.3639,82500.0
2010-06-21 10:00:00,62.81,62.85,62.65,62.65,46600.0,48.3793,48.4101,48.256,48.256,46600.0
2010-06-21 10:30:00,62.64,62.69,62.51,62.52,53300.0,48.2483,48.2868,48.1482,48.1559,53300.0
2010-06-21 11:00:00,62.52,62.64,62.49,62.6,90900.0,48.1559,48.2483,48.1328,48.2175,90900.0
2010-06-21 11:30:00,62.59,62.64,62.48,62.52,62200.0,48.2098,48.2483,48.1251,48.1559,62200.0
2010-06-21 12:00:00,62.52,62.55,62.34,62.34,77300.0,48.1559,48.179,48.0172,48.0172,77300.0
2010-06-21 12:30:00,62.33,62.37,62.28,62.36,43800.0,48.0095,48.0403,47.971,48.0326,43800.0
2010-06-21 13:00:00,62.36,62.43,62.32,62.39,39700.0,48.0326,48.0866,48.0018,48.0558,39700.0
2010-06-21 13:30:00,62.4,62.4,62.17,62.23,39700.0,48.0635,48.0635,47.8863,47.9325,39700.0
2010-06-21 14:00:00,62.23,62.43,62.19,62.3,74200.0,47.9325,48.0866,47.9017,47.9864,74200.0
2010-06-21 14:30:00,62.31,62.34,62.09,62.1,65800.0,47.9941,48.0172,47.8247,47.8324,65800.0
2010-06-21 15:00:00,62.1,62.15,61.64,61.72,143600.0,47.8324,47.8709,47.4781,47.5397,143600.0
2010-06-21 15:30:00,61.71,61.82,61.52,61.82,187100.0,47.532,47.6167,47.3856,47.6167,187100.0
2010-06-22 09:30:00,61.83,62.12,61.82,61.92,79300.0,47.6244,47.8478,47.6167,47.6937,79300.0
2010-06-22 10:00:00,61.9,61.91,61.62,61.75,101600.0,47.6783,47.686,47.4627,47.5628,101600.0
2010-06-22 10:30:00,61.77,61.85,61.58,61.8,145000.0,47.5782,47.6398,47.4319,47.6013,145000.0
2010-06-22 11:00:00,61.8,61.81,61.65,61.81,163400.0,47.6013,47.609,47.4858,47.609,163400.0
2010-06-22 11:30:00,61.81,62.03,61.79,61.88,102400.0,47.609,47.7785,47.5936,47.6629,102400.0
2010-06-22 12:00:00,61.89,61.92,61.79,61.79,49200.0,47.6706,47.6937,47.5936,47.5936,49200.0
2010-06-22 12:30:00,61.79,61.81,61.7,61.78,28300.0,47.5936,47.609,47.5243,47.5859,28300.0
2010-06-22 13:00:00,61.78,61.85,61.65,61.68,104600.0,47.5859,47.6398,47.4858,47.5089,104600.0
2010-06-22 13:30:00,61.68,61.84,61.6,61.65,46300.0,47.5089,47.6321,47.4473,47.4858,46300.0
2010-06-22 14:00:00,61.67,61.67,61.38,61.42,190900.0,47.5012,47.5012,47.2778,47.3086,190900.0
2010-06-22 14:30:00,61.42,61.51,60.92,61.03,258200.0,47.3086,47.3779,46.9235,47.0082,258200.0
2010-06-22 15:00:00,61.04,61.16,60.9,60.93,238500.0,47.0159,47.1084,46.9081,46.9312,238500.0
2010-06-22 15:30:00,60.91,60.94,60.72,60.8,300600.0,46.9158,46.9389,46.7694,46.8311,300600.0
2010-06-23 09:30:00,60.85,60.85,60.59,60.77,107000.0,46.8696,46.8696,46.6693,46.808,107000.0
2010-06-23 10:00:00,60.76,60.76,60.17,60.28,212800.0,46.8003,46.8003,46.3458,46.4305,212800.0
2010-06-23 10:30:00,60.27,60.59,60.26,60.49,104100.0,46.4228,46.6693,46.4151,46.5923,104100.0
2010-06-23 11:00:00,60.51,60.51,60.39,60.5,46200.0,46.6077,46.6077,46.5153,46.6,46200.0
2010-06-23 11:30:00,60.49,60.51,60.34,60.4,77000.0,46.5923,46.6077,46.4767,46.523,77000.0
2010-06-23 12:00:00,60.39,60.47,60.36,60.44,88800.0,46.5153,46.5769,46.4922,46.5538,88800.0
2010-06-23 12:30:00,60.44,60.62,60.4,60.58,55700.0,46.5538,46.6924,46.523,46.6616,55700.0
2010-06-23 13:00:00,60.59,60.66,60.55,60.62,62100.0,46.6693,46.7232,46.6385,46.6924,62100.0
2010-06-23 13:30:00,60.64,60.7,60.57,60.68,35700.0,46.7078,46.754,46.6539,46.7386,35700.0
2010-06-23 14:00:00,60.67,60.75,60.45,60.69,195600.0,46.7309,46.7925,46.5615,46.7463,195600.0
2010-06-23 14:30:00,60.7,61.06,60.53,60.62,205900.0,46.754,47.0313,46.6231,46.6924,205900.0
2010-06-23 15:00:00,60.61,60.72,60.38,60.66,263000.0,46.6847,46.7694,46.5076,46.7232,263000.0
2010-06-23 15:30:00,60.66,60.8,60.5,60.6,237300.0,46.7232,46.8311,46.6,46.677,237300.0
2010-06-24 09:30:00,60.34,60.41,59.86,59.92,122700.0,46.4767,46.5307,46.107,46.1532,122700.0
2010-06-24 10:00:00,59.94,60.25,59.94,60.18,146600.0,46.1686,46.4074,46.1686,46.3535,146600.0
2010-06-24 10:30:00,60.18,60.18,59.77,59.92,114500.0,46.3535,46.3535,46.0377,46.1532,114500.0
2010-06-24 11:00:00,59.92,59.92,59.64,59.78,178700.0,46.1532,46.1532,45.9376,46.0454,178700.0
2010-06-24 11:30:00,59.78,59.95,59.73,59.9,118600.0,46.0454,46.1764,46.0069,46.1378,118600.0
2010-06-24 12:00:00,59.93,60.07,59.86,59.88,64000.0,46.1609,46.2688,46.107,46.1224,64000.0
2010-06-24 12:30:00,59.87,59.96,59.75,59.93,48100.0,46.1147,46.1841,46.0223,46.1609,48100.0
2010-06-24 13:00:00,59.93,60.12,59.86,59.99,53600.0,46.1609,46.3073,46.107,46.2072,53600.0
2010-06-24 13:30:00,59.98,60.3,59.96,60.27,51700.0,46.1995,46.4459,46.1841,46.4228,51700.0
2010-06-24 14:00:00,60.23,60.24,60.04,60.1,40000.0,46.392,46.3997,46.2457,46.2919,40000.0
2010-06-24 14:30:00,60.08,60.08,59.7,59.76,145500.0,46.2765,46.2765,45.9838,46.03,145500.0
2010-06-24 15:00:00,59.76,59.87,59.46,59.68,320500.0,46.03,46.1147,45.7989,45.9684,320500.0
2010-06-24 15:30:00,59.67,59.73,59.47,59.6,347400.0,45.9607,46.0069,45.8066,45.9068,347400.0
2010-06-25 09:30:00,59.72,59.77,59.41,59.62,207300.0,45.9992,46.0377,45.7604,45.9222,207300.0
2010-06-25 10:00:00,59.65,59.82,59.46,59.56,130900.0,45.9453,46.0762,45.7989,45.876,130900.0
2010-06-25 10:30:00,59.56,59.57,59.24,59.3,420600.0,45.876,45.8837,45.6295,45.6757,420600.0
2010-06-25 11:00:00,59.3,59.52,59.3,59.48,447200.0,45.6757,45.8451,45.6757,45.8143,447200.0
2010-06-25 11:30:00,59.49,59.65,59.37,59.57,203800.0,45.822,45.9453,45.7296,45.8837,203800.0
2010-06-25 12:00:00,59.57,59.71,59.5,59.67,65200.0,45.8837,45.9915,45.8297,45.9607,65200.0
2010-06-25 12:30:00,59.67,59.76,59.55,59.62,61900.0,45.9607,46.03,45.8683,45.9222,61900.0
2010-06-25 13:00:00,59.61,59.98,59.6,59.98,206600.0,45.9145,46.1995,45.9068,46.1995,206600.0
2010-06-25 13:30:00,60.0,60.15,59.93,60.06,152900.0,46.2149,46.3304,46.1609,46.2611,152900.0
2010-06-25 14:00:00,60.06,60.13,59.93,60.05,203000.0,46.2611,46.315,46.1609,46.2534,203000.0
2010-06-25 14:30:00,60.07,60.14,59.94,60.02,106500.0,46.2688,46.3227,46.1686,46.2303,106500.0
2010-06-25 15:00:00,60.0,60.02,59.77,59.86,178600.0,46.2149,46.2303,46.0377,46.107,178600.0
2010-06-25 15:30:00,59.86,60.07,59.67,59.88,922100.0,46.107,46.2688,45.9607,46.1224,922100.0
2010-06-28 09:30:00,59.97,60.0,59.44,59.54,111500.0,46.1918,46.2149,45.7835,45.8605,111500.0
2010-06-28 10:00:00,59.55,59.75,59.49,59.72,65400.0,45.8683,46.0223,45.822,45.9992,65400.0
2010-06-28 10:30:00,59.75,59.89,59.57,59.88,59400.0,46.0223,46.1301,45.8837,46.1224,59400.0
2010-06-28 11:00:00,59.91,60.01,59.87,59.97,27200.0,46.1455,46.2226,46.1147,46.1918,27200.0
2010-06-28 11:30:00,60.0,60.09,59.91,59.91,55800.0,46.2149,46.2842,46.1455,46.1455,55800.0
2010-06-28 12:00:00,59.93,59.94,59.77,59.89,49300.0,46.1609,46.1686,46.0377,46.1301,49300.0
2010-06-28 12:30:00,59.9,59.92,59.73,59.88,62600.0,46.1378,46.1532,46.0069,46.1224,62600.0
2010-06-28 13:00:00,59.88,59.88,59.66,59.73,50300.0,46.1224,46.1224,45.953,46.0069,50300.0
2010-06-28 13:30:00,59.7,59.83,59.63,59.83,71700.0,45.9838,46.0839,45.9299,46.0839,71700.0
2010-06-28 14:00:00,59.8,59.86,59.76,59.81,33800.0,46.0608,46.107,46.03,46.0685,33800.0
2010-06-28 14:30:00,59.76,59.92,59.73,59.92,65600.0,46.03,46.1532,46.0069,46.1532,65600.0
2010-06-28 15:00:00,59.93,59.96,59.68,59.71,99300.0,46.1609,46.1841,45.9684,45.9915,99300.0
2010-06-28 15:30:00,59.69,59.89,59.62,59.62,228800.0,45.9761,46.1301,45.9222,45.9222,228800.0
2010-06-29 09:30:00,58.81,58.82,58.3,58.46,111600.0,45.2983,45.306,44.9054,45.0287,111600.0
2010-06-29 10:00:00,58.44,58.44,57.82,57.85,440700.0,45.0133,45.0133,44.5357,44.5588,440700.0
2010-06-29 10:30:00,57.83,58.2,57.83,58.2,46800.0,44.5434,44.8284,44.5434,44.8284,46800.0
2010-06-29 11:00:00,58.2,58.33,58.1,58.14,97800.0,44.8284,44.9285,44.7514,44.7822,97800.0
2010-06-29 11:30:00,58.12,58.17,58.03,58.05,71300.0,44.7668,44.8053,44.6975,44.7129,71300.0
2010-06-29 12:00:00,58.06,58.18,57.93,58.09,41900.0,44.7206,44.813,44.6205,44.7437,41900.0
2010-06-29 12:30:00,58.07,58.12,57.97,58.03,40900.0,44.7283,44.7668,44.6513,44.6975,40900.0
2010-06-29 13:00:00,58.03,58.07,57.87,57.93,64100.0,44.6975,44.7283,44.5742,44.6205,64100.0
2010-06-29 13:30:00,57.93,58.0,57.75,58.0,167800.0,44.6205,44.6744,44.4818,44.6744,167800.0
2010-06-29 14:00:00,58.0,58.15,57.95,58.08,143300.0,44.6744,44.7899,44.6359,44.736,143300.0
2010-06-29 14:30:00,58.07,58.07,57.85,57.87,330200.0,44.7283,44.7283,44.5588,44.5742,330200.0
2010-06-29 15:00:00,57.88,58.04,57.55,57.64,142000.0,44.5819,44.7052,44.3278,44.3971,142000.0
2010-06-29 15:30:00,57.62,57.87,57.42,57.77,303300.0,44.3817,44.5742,44.2276,44.4972,303300.0
2010-06-30 09:30:00,57.62,58.09,57.6,57.93,151500.0,44.3817,44.7437,44.3663,44.6205,151500.0
2010-06-30 10:00:00,57.92,57.99,57.79,57.88,94100.0,44.6127,44.6667,44.5126,44.5819,94100.0
2010-06-30 10:30:00,57.86,58.03,57.79,57.81,35100.0,44.5665,44.6975,44.5126,44.528,35100.0
2010-06-30 11:00:00,57.81,58.07,57.79,57.98,122400.0,44.528,44.7283,44.5126,44.659,122400.0
2010-06-30 11:30:00,57.98,58.18,57.98,58.07,78600.0,44.659,44.813,44.659,44.7283,78600.0
2010-06-30 12:00:00,58.08,58.12,58.04,58.04,37000.0,44.736,44.7668,44.7052,44.7052,37000.0
2010-06-30 12:30:00,58.05,58.08,57.88,57.96,82200.0,44.7129,44.736,44.5819,44.6436,82200.0
2010-06-30 13:00:00,57.96,58.04,57.9,58.01,40700.0,44.6436,44.7052,44.5973,44.6821,40700.0
2010-06-30 13:30:00,58.01,58.04,57.88,58.0,72600.0,44.6821,44.7052,44.5819,44.6744,72600.0
2010-06-30 14:00:00,57.98,58.06,57.73,57.8,139300.0,44.659,44.7206,44.4664,44.5203,139300.0
2010-06-30 14:30:00,57.78,57.89,57.72,57.81,61100.0,44.5049,44.5896,44.4587,44.528,61100.0
2010-06-30 15:00:00,57.81,57.86,57.54,57.56,113800.0,44.528,44.5665,44.3201,44.3355,113800.0
2010-06-30 15:30:00,57.55,57.55,57.07,57.15,442200.0,44.3278,44.3278,43.958,44.0197,442200.0
2010-07-01 09:30:00,57.21,57.38,56.98,57.01,221500.0,44.0659,44.1968,43.8887,43.9118,221500.0
2010-07-01 10:00:00,57.03,57.03,56.49,56.61,386400.0,43.9272,43.9272,43.5113,43.6037,386400.0
2010-07-01 10:30:00,56.62,56.62,56.11,56.25,446400.0,43.6114,43.6114,43.2186,43.3264,446400.0
2010-07-01 11:00:00,56.23,56.45,56.02,56.45,346300.0,43.311,43.4805,43.1493,43.4805,346300.0
2010-07-01 11:30:00,56.44,56.66,56.39,56.54,103100.0,43.4728,43.6422,43.4343,43.5498,103100.0
2010-07-01 12:00:00,56.5,56.53,56.36,56.46,100300.0,43.519,43.5421,43.4112,43.4882,100300.0
2010-07-01 12:30:00,56.43,57.05,56.43,56.81,266500.0,43.4651,43.9426,43.4651,43.7578,266500.0
2010-07-01 13:00:00,56.81,56.96,56.68,56.81,169600.0,43.7578,43.8733,43.6576,43.7578,169600.0
2010-07-01 13:30:00,56.81,57.08,56.8,57.0,175000.0,43.7578,43.9657,43.7501,43.9041,175000.0
2010-07-01 14:00:00,56.97,57.17,56.9,56.95,130400.0,43.881,44.0351,43.8271,43.8656,130400.0
2010-07-01 14:30:00,56.98,57.01,56.61,56.79,116700.0,43.8887,43.9118,43.6037,43.7424,116700.0
2010-07-01 15:00:00,56.8,57.01,56.73,56.95,253300.0,43.7501,43.9118,43.6962,43.8656,253300.0
2010-07-01 15:30:00,56.95,57.09,56.76,56.96,285000.0,43.8656,43.9734,43.7193,43.8733,285000.0
2010-07-02 09:30:00,56.87,57.01,56.63,56.77,227700.0,44.0345,44.143,43.8487,43.9571,227700.0
2010-07-02 10:00:00,56.76,56.87,56.5,56.72,162500.0,43.9494,44.0345,43.7481,43.9184,162500.0
2010-07-02 10:30:00,56.72,56.75,56.54,56.54,77900.0,43.9184,43.9416,43.779,43.779,77900.0
2010-07-02 11:00:00,56.52,56.63,56.4,56.4,115900.0,43.7635,43.8487,43.6706,43.6706,115900.0
2010-07-02 11:30:00,56.39,56.42,56.12,56.31,67900.0,43.6629,43.6861,43.4538,43.6009,67900.0
2010-07-02 12:00:00,56.29,56.43,56.24,56.34,33400.0,43.5855,43.6939,43.5467,43.6242,33400.0
2010-07-02 12:30:00,56.33,56.37,56.16,56.17,61600.0,43.6164,43.6474,43.4848,43.4925,61600.0
2010-07-02 13:00:00,56.18,56.26,56.04,56.14,121800.0,43.5003,43.5622,43.3919,43.4693,121800.0
2010-07-02 13:30:00,56.13,56.37,56.13,56.36,61000.0,43.4616,43.6474,43.4616,43.6397,61000.0
2010-07-02 14:00:00,56.35,56.38,56.23,56.29,44900.0,43.6319,43.6551,43.539,43.5855,44900.0
2010-07-02 14:30:00,56.27,56.34,56.2,56.34,36200.0,43.57,43.6242,43.5158,43.6242,36200.0
2010-07-02 15:00:00,56.31,56.59,56.3,56.59,55700.0,43.6009,43.8177,43.5932,43.8177,55700.0
2010-07-02 15:30:00,56.51,56.83,56.38,56.38,161000.0,43.7558,44.0036,43.6551,43.6551,161000.0
2010-07-06 09:30:00,57.15,57.31,57.07,57.23,157700.0,44.2514,44.3752,44.1894,44.3133,157700.0
2010-07-06 10:00:00,57.24,57.53,57.09,57.41,121400.0,44.321,44.5456,44.2049,44.4527,121400.0
2010-07-06 10:30:00,57.4,57.46,57.33,57.33,31700.0,44.4449,44.4914,44.3907,44.3907,31700.0
2010-07-06 11:00:00,57.32,57.38,57.15,57.16,37200.0,44.383,44.4294,44.2514,44.2591,37200.0
2010-07-06 11:30:00,57.17,57.31,57.17,57.27,49400.0,44.2668,44.3752,44.2668,44.3443,49400.0
2010-07-06 12:00:00,57.29,57.37,57.04,57.08,54400.0,44.3598,44.4217,44.1662,44.1972,54400.0
2010-07-06 12:30:00,57.08,57.13,56.77,56.81,83200.0,44.1972,44.2359,43.9571,43.9881,83200.0
2010-07-06 13:00:00,56.85,56.91,56.72,56.88,38000.0,44.0191,44.0655,43.9184,44.0423,38000.0
2010-07-06 13:30:00,56.86,56.9,56.43,56.44,39200.0,44.0268,44.0578,43.6939,43.7016,39200.0
2010-07-06 14:00:00,56.51,56.56,56.27,56.54,78200.0,43.7558,43.7945,43.57,43.779,78200.0
2010-07-06 14:30:00,56.51,56.63,56.4,56.4,63600.0,43.7558,43.8487,43.6706,43.6706,63600.0
2010-07-06 15:00:00,56.4,56.49,56.14,56.31,78000.0,43.6706,43.7403,43.4693,43.6009,78000.0
2010-07-06 15:30:00,56.32,56.66,56.28,56.65,222900.0,43.6087,43.8719,43.5777,43.8642,222900.0
2010-07-07 09:30:00,56.79,57.09,56.76,57.08,122900.0,43.9726,44.2049,43.9494,44.1972,122900.0
2010-07-07 10:00:00,57.15,57.36,57.1,57.21,44300.0,44.2514,44.414,44.2126,44.2978,44300.0
2010-07-07 10:30:00,57.21,57.66,57.21,57.61,48500.0,44.2978,44.6462,44.2978,44.6075,48500.0
2010-07-07 11:00:00,57.61,57.63,57.38,57.52,53300.0,44.6075,44.623,44.4294,44.5378,53300.0
2010-07-07 11:30:00,57.52,57.63,57.35,57.42,96800.0,44.5378,44.623,44.4062,44.4604,96800.0
2010-07-07 12:00:00,57.42,57.55,57.42,57.51,43900.0,44.4604,44.5611,44.4604,44.5301,43900.0
2010-07-07 12:30:00,57.55,57.62,57.5,57.55,30900.0,44.5611,44.6153,44.5224,44.5611,30900.0
2010-07-07 13:00:00,57.57,57.88,57.56,57.86,47200.0,44.5766,44.8166,44.5688,44.8011,47200.0
2010-07-07 13:30:00,57.85,57.94,57.76,57.89,41000.0,44.7934,44.8631,44.7237,44.8243,41000.0
2010-07-07 14:00:00,57.89,58.0,57.89,57.9,35800.0,44.8243,44.9095,44.8243,44.8321,35800.0
2010-07-07 14:30:00,57.88,58.01,57.84,58.0,35400.0,44.8166,44.9173,44.7856,44.9095,35400.0
2010-07-07 15:00:00,58.02,58.22,57.92,58.19,45700.0,44.925,45.0799,44.8476,45.0566,45700.0
2010-07-07 15:30:00,58.2,58.53,58.18,58.46,152000.0,45.0644,45.3199,45.0489,45.2657,152000.0
2010-07-08 09:30:00,58.97,59.11,58.72,58.84,296200.0,45.6606,45.769,45.467,45.5599,296200.0
2010-07-08 10:00:00,58.81,58.94,58.69,58.93,50500.0,45.5367,45.6374,45.4438,45.6296,50500.0
2010-07-08 10:30:00,58.93,58.93,58.66,58.7,54900.0,45.6296,45.6296,45.4205,45.4515,54900.0
2010-07-08 11:00:00,58.65,58.73,58.54,58.62,78500.0,45.4128,45.4747,45.3276,45.3896,78500.0
2010-07-08 11:30:00,58.62,58.72,58.43,58.51,65900.0,45.3896,45.467,45.2425,45.3044,65900.0
2010-07-08 12:00:00,58.51,58.67,58.47,58.65,22300.0,45.3044,45.4283,45.2734,45.4128,22300.0
2010-07-08 12:30:00,58.62,58.63,58.52,58.56,25700.0,45.3896,45.3973,45.3121,45.3431,25700.0
2010-07-08 13:00:00,58.55,58.8,58.55,58.68,22700.0,45.3354,45.529,45.3354,45.436,22700.0
2010-07-08 13:30:00,58.67,58.74,58.57,58.6,32700.0,45.4283,45.4825,45.3509,45.3741,32700.0
2010-07-08 14:00:00,58.59,58.63,58.37,58.48,134900.0,45.3663,45.3973,45.196,45.2812,134900.0
2010-07-08 14:30:00,58.53,58.71,58.47,58.69,32700.0,45.3199,45.4593,45.2734,45.4438,32700.0
2010-07-08 15:00:00,58.68,58.8,58.52,58.8,42300.0,45.436,45.529,45.3121,45.529,42300.0
2010-07-08 15:30:00,58.83,59.05,58.83,59.03,92000.0,45.5522,45.7225,45.5522,45.707,92000.0
2010-07-09 09:30:00,59.05,59.16,58.94,59.07,56700.0,45.7225,45.8077,45.6374,45.738,56700.0
2010-07-09 10:00:00,59.07,59.29,59.05,59.22,79200.0,45.738,45.9084,45.7225,45.8542,79200.0
2010-07-09 10:30:00,59.22,59.36,59.15,59.15,45600.0,45.8542,45.9626,45.8,45.8,45600.0
2010-07-09 11:00:00,59.16,59.21,59.04,59.1,27600.0,45.8077,45.8464,45.7148,45.7612,27600.0
2010-07-09 11:30:00,59.1,59.22,59.09,59.13,27000.0,45.7612,45.8542,45.7535,45.7845,27000.0
2010-07-09 12:00:00,59.11,59.21,59.11,59.19,20600.0,45.769,45.8464,45.769,45.8309,20600.0
2010-07-09 12:30:00,59.18,59.21,59.1,59.19,32900.0,45.8232,45.8464,45.7612,45.8309,32900.0
2010-07-09 13:00:00,59.17,59.23,59.13,59.17,23200.0,45.8154,45.8619,45.7845,45.8154,23200.0
2010-07-09 13:30:00,59.16,59.24,59.14,59.24,22300.0,45.8077,45.8696,45.7922,45.8696,22300.0
2010-07-09 14:00:00,59.25,59.29,59.15,59.21,29900.0,45.8774,45.9084,45.8,45.8464,29900.0
2010-07-09 14:30:00,59.21,59.45,59.18,59.44,26800.0,45.8464,46.0322,45.8232,46.0245,26800.0
2010-07-09 15:00:00,59.41,59.46,59.32,59.33,28500.0,46.0013,46.04,45.9316,45.9393,28500.0
2010-07-09 15:30:00,59.34,59.51,59.31,59.5,88100.0,45.9471,46.0787,45.9238,46.071,88100.0
2010-07-12 09:30:00,59.33,59.66,59.24,59.62,62400.0,45.9393,46.1949,45.8696,46.1639,62400.0
2010-07-12 10:00:00,59.62,59.65,59.37,59.38,71500.0,46.1639,46.1871,45.9703,45.978,71500.0
2010-07-12 10:30:00,59.35,59.45,59.24,59.3,56000.0,45.9548,46.0322,45.8696,45.9161,56000.0
2010-07-12 11:00:00,59.3,59.3,59.05,59.2,50600.0,45.9161,45.9161,45.7225,45.8387,50600.0
2010-07-12 11:30:00,59.2,59.26,59.18,59.22,17900.0,45.8387,45.8851,45.8232,45.8542,17900.0
2010-07-12 12:00:00,59.23,59.42,59.23,59.34,23800.0,45.8619,46.009,45.8619,45.9471,23800.0
2010-07-12 12:30:00,59.32,59.49,59.28,59.28,51000.0,45.9316,46.0632,45.9006,45.9006,51000.0
2010-07-12 13:00:00,59.25,59.47,59.25,59.47,26200.0,45.8774,46.0477,45.8774,46.0477,26200.0
2010-07-12 13:30:00,59.46,59.52,59.38,59.52,27500.0,46.04,46.0864,45.978,46.0864,27500.0
2010-07-12 14:00:00,59.51,59.53,59.35,59.38,22700.0,46.0787,46.0942,45.9548,45.978,22700.0
2010-07-12 14:30:00,59.39,59.5,59.32,59.42,35100.0,45.9858,46.071,45.9316,46.009,35100.0
2010-07-12 15:00:00,59.45,59.49,59.31,59.47,43000.0,46.0322,46.0632,45.9238,46.0477,43000.0
2010-07-12 15:30:00,59.46,59.54,59.39,59.5,81400.0,46.04,46.1019,45.9858,46.071,81400.0
2010-07-13 09:30:00,60.12,60.27,60.02,60.13,69400.0,46.551,46.6672,46.4736,46.5588,69400.0
2010-07-13 10:00:00,60.16,60.36,60.16,60.24,28800.0,46.582,46.7369,46.582,46.6439,28800.0
2010-07-13 10:30:00,60.26,60.26,60.12,60.18,40800.0,46.6594,46.6594,46.551,46.5975,40800.0
2010-07-13 11:00:00,60.17,60.34,60.16,60.31,17000.0,46.5897,46.7214,46.582,46.6981,17000.0
2010-07-13 11:30:00,60.33,60.53,60.33,60.39,62900.0,46.7136,46.8685,46.7136,46.7601,62900.0
2010-07-13 12:00:00,60.39,60.5,60.38,60.49,593200.0,46.7601,46.8453,46.7523,46.8375,593200.0
2010-07-13 12:30:00,60.48,60.52,60.39,60.42,14300.0,46.8298,46.8608,46.7601,46.7833,14300.0
2010-07-13 13:00:00,60.38,60.47,60.24,60.27,165500.0,46.7523,46.822,46.6439,46.6672,165500.0
2010-07-13 13:30:00,60.3,60.37,60.22,60.28,159600.0,46.6904,46.7446,46.6285,46.6749,159600.0
2010-07-13 14:00:00,60.28,60.44,60.27,60.36,218700.0,46.6749,46.7988,46.6672,46.7369,218700.0
2010-07-13 14:30:00,60.36,60.49,60.36,60.49,23300.0,46.7369,46.8375,46.7369,46.8375,23300.0
2010-07-13 15:00:00,60.5,60.6,60.5,60.59,44700.0,46.8453,46.9227,46.8453,46.915,44700.0
2010-07-13 15:30:00,60.59,60.67,60.42,60.45,119500.0,46.915,46.9769,46.7833,46.8065,119500.0
2010-07-14 09:30:00,60.28,60.34,60.14,60.19,82800.0,46.6749,46.7214,46.5665,46.6052,82800.0
2010-07-14 10:00:00,60.19,60.38,60.07,60.32,54100.0,46.6052,46.7523,46.5123,46.7059,54100.0
2010-07-14 10:30:00,60.33,60.44,60.28,60.37,44600.0,46.7136,46.7988,46.6749,46.7446,44600.0
2010-07-14 11:00:00,60.41,60.56,60.35,60.54,576900.0,46.7756,46.8917,46.7291,46.8762,576900.0
2010-07-14 11:30:00,60.55,60.66,60.54,60.6,43600.0,46.884,46.9692,46.8762,46.9227,43600.0
2010-07-14 12:00:00,60.57,60.59,60.52,60.58,33700.0,46.8995,46.915,46.8608,46.9072,33700.0
2010-07-14 12:30:00,60.57,60.61,60.47,60.49,9700.0,46.8995,46.9304,46.822,46.8375,9700.0
2010-07-14 13:00:00,60.51,60.55,60.45,60.49,42800.0,46.853,46.884,46.8065,46.8375,42800.0
2010-07-14 13:30:00,60.5,60.53,60.29,60.34,41800.0,46.8453,46.8685,46.6827,46.7214,41800.0
2010-07-14 14:00:00,60.33,60.34,60.0,60.09,194700.0,46.7136,46.7214,46.4581,46.5278,194700.0
2010-07-14 14:30:00,60.1,60.25,60.07,60.23,130400.0,46.5355,46.6517,46.5123,46.6362,130400.0
2010-07-14 15:00:00,60.26,60.4,60.18,60.35,68000.0,46.6594,46.7678,46.5975,46.7291,68000.0
2010-07-14 15:30:00,60.34,60.45,60.17,60.45,205200.0,46.7214,46.8065,46.5897,46.8065,205200.0
2010-07-15 09:30:00,60.38,60.42,60.18,60.31,87500.0,46.7523,46.7833,46.5975,46.6981,87500.0
2010-07-15 10:00:00,60.3,60.31,59.62,59.81,224500.0,46.6904,46.6981,46.1639,46.311,224500.0
2010-07-15 10:30:00,59.8,59.9,59.72,59.85,64900.0,46.3033,46.3807,46.2413,46.342,64900.0
2010-07-15 11:00:00,59.85,59.97,59.75,59.97,47000.0,46.342,46.4349,46.2645,46.4349,47000.0
2010-07-15 11:30:00,59.98,60.0,59.87,59.88,98600.0,46.4426,46.4581,46.3575,46.3652,98600.0
2010-07-15 12:00:00,59.85,59.9,59.77,59.8,133200.0,46.342,46.3807,46.28,46.3033,133200.0
2010-07-15 12:30:00,59.78,59.91,59.76,59.86,22200.0,46.2878,46.3884,46.2723,46.3497,22200.0
2010-07-15 13:00:00,59.87,60.2,59.87,60.14,41500.0,46.3575,46.613,46.3575,46.5665,41500.0
2010-07-15 13:30:00,60.16,60.19,60.06,60.08,19600.0,46.582,46.6052,46.5046,46.5201,19600.0
2010-07-15 14:00:00,60.05,60.23,60.04,60.22,33100.0,46.4968,46.6362,46.4891,46.6285,33100.0
2010-07-15 14:30:00,60.26,60.26,60.13,60.15,174800.0,46.6594,46.6594,46.5588,46.5743,174800.0
2010-07-15 15:00:00,60.16,60.18,59.89,60.09,138100.0,46.582,46.5975,46.3729,46.5278,138100.0
2010-07-15 15:30:00,60.1,60.63,60.1,60.49,301700.0,46.5355,46.9459,46.5355,46.8375,301700.0
2010-07-16 09:30:00,60.08,60.16,59.45,59.55,606800.0,46.5201,46.582,46.0322,46.1097,606800.0
2010-07-16 10:00:00,59.52,59.56,59.27,59.46,247100.0,46.0864,46.1174,45.8929,46.04,247100.0
2010-07-16 10:30:00,59.46,59.57,59.38,59.55,69300.0,46.04,46.1252,45.978,46.1097,69300.0
2010-07-16 11:00:00,59.56,59.58,59.23,59.37,47300.0,46.1174,46.1329,45.8619,45.9703,47300.0
2010-07-16 11:30:00,59.33,59.35,59.18,59.18,123100.0,45.9393,45.9548,45.8232,45.8232,123100.0
2010-07-16 12:00:00,59.17,59.27,59.04,59.14,62000.0,45.8154,45.8929,45.7148,45.7922,62000.0
2010-07-16 12:30:00,59.14,59.19,59.03,59.07,31400.0,45.7922,45.8309,45.707,45.738,31400.0
2010-07-16 13:00:00,59.07,59.14,58.99,59.02,133900.0,45.738,45.7922,45.6761,45.6993,133900.0
2010-07-16 13:30:00,59.02,59.2,58.92,58.99,231000.0,45.6993,45.8387,45.6219,45.6761,231000.0
2010-07-16 14:00:00,58.97,59.07,58.92,58.97,78400.0,45.6606,45.738,45.6219,45.6606,78400.0
2010-07-16 14:30:00,58.98,59.01,58.87,58.92,77200.0,45.6683,45.6916,45.5832,45.6219,77200.0
2010-07-16 15:00:00,58.9,58.97,58.65,58.72,184000.0,45.6064,45.6606,45.4128,45.467,184000.0
2010-07-16 15:30:00,58.73,58.91,58.67,58.74,126000.0,45.4747,45.6141,45.4283,45.4825,126000.0
2010-07-19 09:30:00,59.0,59.17,58.96,59.08,67600.0,45.6838,45.8154,45.6528,45.7458,67600.0
2010-07-19 10:00:00,59.08,59.09,58.63,58.64,45100.0,45.7458,45.7535,45.3973,45.4051,45100.0
2010-07-19 10:30:00,58.6,58.73,58.5,58.63,27200.0,45.3741,45.4747,45.2967,45.3973,27200.0
2010-07-19 11:00:00,58.61,58.85,58.61,58.82,10600.0,45.3818,45.5677,45.3818,45.5444,10600.0
2010-07-19 11:30:00,58.81,58.81,58.71,58.74,3600.0,45.5367,45.5367,45.4593,45.4825,3600.0
2010-07-19 12:00:00,58.83,58.89,58.7,58.89,23700.0,45.5522,45.5986,45.4515,45.5986,23700.0
2010-07-19 12:30:00,58.88,59.04,58.83,58.93,20800.0,45.5909,45.7148,45.5522,45.6296,20800.0
2010-07-19 13:00:00,58.94,58.95,58.78,58.79,14800.0,45.6374,45.6451,45.5135,45.5212,14800.0
2010-07-19 13:30:00,58.81,58.89,58.75,58.77,12900.0,45.5367,45.5986,45.4902,45.5057,12900.0
2010-07-19 14:00:00,58.79,58.98,58.79,58.96,9100.0,45.5212,45.6683,45.5212,45.6528,9100.0
2010-07-19 14:30:00,58.95,59.2,58.93,59.09,19000.0,45.6451,45.8387,45.6296,45.7535,19000.0
2010-07-19 15:00:00,59.07,59.29,58.99,59.03,27800.0,45.738,45.9084,45.6761,45.707,27800.0
2010-07-19 15:30:00,59.01,59.14,58.93,59.12,295800.0,45.6916,45.7922,45.6296,45.7767,295800.0
2010-07-20 09:30:00,58.34,58.67,58.26,58.58,247600.0,45.1728,45.4283,45.1108,45.3586,247600.0
2010-07-20 10:00:00,58.58,58.75,58.43,58.66,148400.0,45.3586,45.4902,45.2425,45.4205,148400.0
2010-07-20 10:30:00,58.65,58.79,58.61,58.69,101000.0,45.4128,45.5212,45.3818,45.4438,101000.0
2010-07-20 11:00:00,58.7,58.99,58.7,58.95,49600.0,45.4515,45.6761,45.4515,45.6451,49600.0
2010-07-20 11:30:00,58.96,58.98,58.77,58.78,39700.0,45.6528,45.6683,45.5057,45.5135,39700.0
2010-07-20 12:00:00,58.8,58.89,58.72,58.76,35500.0,45.529,45.5986,45.467,45.498,35500.0
2010-07-20 12:30:00,58.75,58.91,58.75,58.88,30200.0,45.4902,45.6141,45.4902,45.5909,30200.0
2010-07-20 13:00:00,58.91,59.01,58.86,58.99,106400.0,45.6141,45.6916,45.5754,45.6761,106400.0
2010-07-20 13:30:00,59.0,59.5,58.98,59.49,159500.0,45.6838,46.071,45.6683,46.0632,159500.0
2010-07-20 14:00:00,59.49,59.5,59.26,59.35,47700.0,46.0632,46.071,45.8851,45.9548,47700.0
2010-07-20 14:30:00,59.34,59.49,59.32,59.37,52700.0,45.9471,46.0632,45.9316,45.9703,52700.0
2010-07-20 15:00:00,59.39,59.71,59.33,59.63,57700.0,45.9858,46.2336,45.9393,46.1716,57700.0
2010-07-20 15:30:00,59.68,59.82,59.61,59.79,113500.0,46.2103,46.3187,46.1561,46.2955,113500.0
2010-07-21 09:30:00,60.13,60.13,59.65,59.75,109800.0,46.5588,46.5588,46.1871,46.2645,109800.0
2010-07-21 10:00:00,59.71,59.87,59.63,59.87,43000.0,46.2336,46.3575,46.1716,46.3575,43000.0
2010-07-21 10:30:00,59.86,59.86,59.71,59.73,43300.0,46.3497,46.3497,46.2336,46.2491,43300.0
2010-07-21 11:00:00,59.71,59.73,59.5,59.57,49300.0,46.2336,46.2491,46.071,46.1252,49300.0
2010-07-21 11:30:00,59.58,59.7,59.52,59.7,11600.0,46.1329,46.2258,46.0864,46.2258,11600.0
2010-07-21 12:00:00,59.71,59.83,59.68,59.78,28500.0,46.2336,46.3265,46.2103,46.2878,28500.0
2010-07-21 12:30:00,59.8,59.87,59.68,59.68,24800.0,46.3033,46.3575,46.2103,46.2103,24800.0
2010-07-21 13:00:00,59.67,59.78,59.67,59.73,26400.0,46.2026,46.2878,46.2026,46.2491,26400.0
2010-07-21 13:30:00,59.77,59.89,59.72,59.79,27200.0,46.28,46.3729,46.2413,46.2955,27200.0
2010-07-21 14:00:00,59.78,59.81,59.13,59.2,201300.0,46.2878,46.311,45.7845,45.8387,201300.0
2010-07-21 14:30:00,59.16,59.2,58.79,58.85,156500.0,45.8077,45.8387,45.5212,45.5677,156500.0
2010-07-21 15:00:00,58.81,59.15,58.8,58.98,81000.0,45.5367,45.8,45.529,45.6683,81000.0
2010-07-21 15:30:00,58.94,59.13,58.87,59.01,142200.0,45.6374,45.7845,45.5832,45.6916,142200.0
2010-07-22 09:30:00,59.74,60.11,59.74,60.07,161900.0,46.2568,46.5433,46.2568,46.5123,161900.0
2010-07-22 10:00:00,60.12,60.42,60.12,60.34,139600.0,46.551,46.7833,46.551,46.7214,139600.0
2010-07-22 10:30:00,60.34,60.53,60.28,60.41,83900.0,46.7214,46.8685,46.6749,46.7756,83900.0
2010-07-22 11:00:00,60.42,60.5,60.37,60.48,38400.0,46.7833,46.8453,46.7446,46.8298,38400.0
2010-07-22 11:30:00,60.46,60.5,60.21,60.26,133900.0,46.8143,46.8453,46.6207,46.6594,133900.0
2010-07-22 12:00:00,60.24,60.37,60.24,60.3,78600.0,46.6439,46.7446,46.6439,46.6904,78600.0
2010-07-22 12:30:00,60.3,60.38,60.28,60.36,58400.0,46.6904,46.7523,46.6749,46.7369,58400.0
2010-07-22 13:00:00,60.39,60.47,60.37,60.42,27600.0,46.7601,46.822,46.7446,46.7833,27600.0
2010-07-22 13:30:00,60.4,60.44,60.32,60.35,55800.0,46.7678,46.7988,46.7059,46.7291,55800.0
2010-07-22 14:00:00,60.38,60.57,60.37,60.55,59700.0,46.7523,46.8995,46.7446,46.884,59700.0
2010-07-22 14:30:00,60.57,60.57,60.41,60.5,96300.0,46.8995,46.8995,46.7756,46.8453,96300.0
2010-07-22 15:00:00,60.49,60.58,60.39,60.5,109500.0,46.8375,46.9072,46.7601,46.8453,109500.0
2010-07-22 15:30:00,60.49,60.51,60.12,60.36,313000.0,46.8375,46.853,46.551,46.7369,313000.0
2010-07-23 09:30:00,60.19,60.45,60.06,60.11,101000.0,46.6052,46.8065,46.5046,46.5433,101000.0
2010-07-23 10:00:00,60.06,60.42,60.06,60.41,90600.0,46.5046,46.7833,46.5046,46.7756,90600.0
2010-07-23 10:30:00,60.42,60.54,60.42,60.47,48400.0,46.7833,46.8762,46.7833,46.822,48400.0
2010-07-23 11:00:00,60.4,60.49,60.35,60.4,25700.0,46.7678,46.8375,46.7291,46.7678,25700.0
2010-07-23 11:30:00,60.44,60.55,60.31,60.47,22400.0,46.7988,46.884,46.6981,46.822,22400.0
2010-07-23 12:00:00,60.49,60.63,60.24,60.43,194700.0,46.8375,46.9459,46.6439,46.7911,194700.0
2010-07-23 12:30:00,60.44,60.44,60.21,60.38,41400.0,46.7988,46.7988,46.6207,46.7523,41400.0
2010-07-23 13:00:00,60.42,60.78,60.32,60.78,78200.0,46.7833,47.0621,46.7059,47.0621,78200.0
2010-07-23 13:30:00,60.79,60.88,60.74,60.83,32300.0,47.0698,47.1395,47.0311,47.1008,32300.0
2010-07-23 14:00:00,60.84,60.95,60.73,60.79,18100.0,47.1085,47.1937,47.0234,47.0698,18100.0
2010-07-23 14:30:00,60.8,60.96,60.76,60.89,37600.0,47.0776,47.2014,47.0466,47.1472,37600.0
2010-07-23 15:00:00,60.9,60.92,60.75,60.83,77200.0,47.155,47.1705,47.0388,47.1008,77200.0
2010-07-23 15:30:00,60.83,60.92,60.61,60.89,163600.0,47.1008,47.1705,46.9304,47.1472,163600.0
2010-07-26 09:30:00,60.99,61.05,60.85,61.05,92900.0,47.2247,47.2711,47.1163,47.2711,92900.0
2010-07-26 10:00:00,61.05,61.38,61.04,61.28,73500.0,47.2711,47.5266,47.2634,47.4492,73500.0
2010-07-26 10:30:00,61.28,61.3,61.15,61.29,35400.0,47.4492,47.4647,47.3486,47.457,35400.0
2010-07-26 11:00:00,61.32,61.45,61.24,61.42,39000.0,47.4802,47.5809,47.4182,47.5576,39000.0
2010-07-26 11:30:00,61.43,61.5,61.4,61.45,37000.0,47.5654,47.6196,47.5421,47.5809,37000.0
2010-07-26 12:00:00,61.46,61.5,61.42,61.49,34100.0,47.5886,47.6196,47.5576,47.6118,34100.0
2010-07-26 12:30:00,61.49,61.49,61.36,61.42,46800.0,47.6118,47.6118,47.5112,47.5576,46800.0
2010-07-26 13:00:00,61.46,61.46,61.37,61.44,220700.0,47.5886,47.5886,47.5189,47.5731,220700.0
2010-07-26 13:30:00,61.44,61.49,61.4,61.45,30300.0,47.5731,47.6118,47.5421,47.5809,30300.0
2010-07-26 14:00:00,61.46,61.46,61.33,61.35,18900.0,47.5886,47.5886,47.4879,47.5034,18900.0
2010-07-26 14:30:00,61.32,61.32,61.24,61.3,35900.0,47.4802,47.4802,47.4182,47.4647,35900.0
2010-07-26 15:00:00,61.32,61.52,61.29,61.49,64100.0,47.4802,47.6351,47.457,47.6118,64100.0
2010-07-26 15:30:00,61.5,61.63,61.44,61.59,141500.0,47.6196,47.7202,47.5731,47.6893,141500.0
2010-07-27 09:30:00,61.93,61.95,61.66,61.66,132700.0,47.9525,47.968,47.7435,47.7435,132700.0
2010-07-27 10:00:00,61.66,61.95,61.5,61.68,153700.0,47.7435,47.968,47.6196,47.7589,153700.0
2010-07-27 10:30:00,61.69,61.71,61.53,61.56,39400.0,47.7667,47.7822,47.6428,47.666,39400.0
2010-07-27 11:00:00,61.55,61.55,61.28,61.39,48500.0,47.6583,47.6583,47.4492,47.5344,48500.0
2010-07-27 11:30:00,61.39,61.5,61.38,61.5,26000.0,47.5344,47.6196,47.5266,47.6196,26000.0
2010-07-27 12:00:00,61.49,61.63,61.47,61.62,43100.0,47.6118,47.7202,47.5963,47.7125,43100.0
2010-07-27 12:30:00,61.6,61.62,61.45,61.47,40300.0,47.697,47.7125,47.5809,47.5963,40300.0
2010-07-27 13:00:00,61.46,61.51,61.35,61.36,25500.0,47.5886,47.6273,47.5034,47.5112,25500.0
2010-07-27 13:30:00,61.36,61.54,61.34,61.46,60300.0,47.5112,47.6505,47.4957,47.5886,60300.0
2010-07-27 14:00:00,61.47,61.61,61.44,61.54,46000.0,47.5963,47.7047,47.5731,47.6505,46000.0
2010-07-27 14:30:00,61.55,61.57,61.38,61.45,61000.0,47.6583,47.6738,47.5266,47.5809,61000.0
2010-07-27 15:00:00,61.45,61.64,61.44,61.63,63700.0,47.5809,47.728,47.5731,47.7202,63700.0
2010-07-27 15:30:00,61.62,61.62,61.44,61.49,98000.0,47.7125,47.7125,47.5731,47.6118,98000.0
2010-07-28 09:30:00,61.38,61.55,61.29,61.42,79800.0,47.5266,47.6583,47.457,47.5576,79800.0
2010-07-28 10:00:00,61.41,61.47,61.17,61.28,97600.0,47.5499,47.5963,47.364,47.4492,97600.0
2010-07-28 10:30:00,61.28,61.35,61.13,61.29,114500.0,47.4492,47.5034,47.3331,47.457,114500.0
2010-07-28 11:00:00,61.29,61.3,61.14,61.22,68400.0,47.457,47.4647,47.3408,47.4028,68400.0
2010-07-28 11:30:00,61.21,61.32,61.19,61.2,61600.0,47.395,47.4802,47.3795,47.3873,61600.0
2010-07-28 12:00:00,61.21,61.32,61.18,61.26,26600.0,47.395,47.4802,47.3718,47.4337,26600.0
2010-07-28 12:30:00,61.25,61.39,61.22,61.39,51700.0,47.426,47.5344,47.4028,47.5344,51700.0
2010-07-28 13:00:00,61.41,61.42,61.27,61.28,37000.0,47.5499,47.5576,47.4415,47.4492,37000.0
2010-07-28 13:30:00,61.29,61.29,61.2,61.26,56600.0,47.457,47.457,47.3873,47.4337,56600.0
2010-07-28 14:00:00,61.27,61.34,61.05,61.14,121500.0,47.4415,47.4957,47.2711,47.3408,121500.0
2010-07-28 14:30:00,61.14,61.2,61.04,61.08,63500.0,47.3408,47.3873,47.2634,47.2944,63500.0
2010-07-28 15:00:00,61.07,61.1,60.87,61.0,72500.0,47.2866,47.3098,47.1318,47.2324,72500.0
2010-07-28 15:30:00,61.0,61.1,61.0,61.07,71800.0,47.2324,47.3098,47.2324,47.2866,71800.0
2010-07-29 09:30:00,61.46,61.61,61.32,61.35,137200.0,47.5886,47.7047,47.4802,47.5034,137200.0
2010-07-29 10:00:00,61.34,61.34,61.12,61.18,51100.0,47.4957,47.4957,47.3253,47.3718,51100.0
2010-07-29 10:30:00,61.16,61.24,61.06,61.19,43700.0,47.3563,47.4182,47.2789,47.3795,43700.0
2010-07-29 11:00:00,61.17,61.17,60.62,60.65,57400.0,47.364,47.364,46.9382,46.9614,57400.0
2010-07-29 11:30:00,60.6,60.64,60.44,60.48,153000.0,46.9227,46.9537,46.7988,46.8298,153000.0
2010-07-29 12:00:00,60.47,60.54,60.27,60.51,58300.0,46.822,46.8762,46.6672,46.853,58300.0
2010-07-29 12:30:00,60.53,60.58,60.35,60.58,32400.0,46.8685,46.9072,46.7291,46.9072,32400.0
2010-07-29 13:00:00,60.55,60.7,60.54,60.69,43600.0,46.884,47.0001,46.8762,46.9924,43600.0
2010-07-29 13:30:00,60.7,60.84,60.7,60.75,27200.0,47.0001,47.1085,47.0001,47.0388,27200.0
2010-07-29 14:00:00,60.75,60.88,60.62,60.85,45500.0,47.0388,47.1395,46.9382,47.1163,45500.0
2010-07-29 14:30:00,60.89,61.06,60.79,61.0,76000.0,47.1472,47.2789,47.0698,47.2324,76000.0
2010-07-29 15:00:00,60.96,61.14,60.92,61.08,86100.0,47.2014,47.3408,47.1705,47.2944,86100.0
2010-07-29 15:30:00,61.06,61.07,60.76,60.8,122500.0,47.2789,47.2866,47.0466,47.0776,122500.0
2010-07-30 09:30:00,60.13,60.52,60.05,60.41,451100.0,46.5588,46.8608,46.4968,46.7756,451100.0
2010-07-30 10:00:00,60.42,60.7,60.4,60.6,79800.0,46.7833,47.0001,46.7678,46.9227,79800.0
2010-07-30 10:30:00,60.64,60.95,60.64,60.82,175600.0,46.9537,47.1937,46.9537,47.093,175600.0
2010-07-30 11:00:00,60.79,60.89,60.65,60.68,49200.0,47.0698,47.1472,46.9614,46.9846,49200.0
2010-07-30 11:30:00,60.68,60.79,60.62,60.78,53200.0,46.9846,47.0698,46.9382,47.0621,53200.0
2010-07-30 12:00:00,60.79,60.82,60.67,60.76,85100.0,47.0698,47.093,46.9769,47.0466,85100.0
2010-07-30 12:30:00,60.74,60.79,60.67,60.77,42100.0,47.0311,47.0698,46.9769,47.0543,42100.0
2010-07-30 13:00:00,60.77,60.8,60.58,60.63,64900.0,47.0543,47.0776,46.9072,46.9459,64900.0
2010-07-30 13:30:00,60.62,60.64,60.4,60.42,85400.0,46.9382,46.9537,46.7678,46.7833,85400.0
2010-07-30 14:00:00,60.42,60.73,60.41,60.72,106100.0,46.7833,47.0234,46.7756,47.0156,106100.0
2010-07-30 14:30:00,60.71,60.78,60.63,60.65,133300.0,47.0079,47.0621,46.9459,46.9614,133300.0
2010-07-30 15:00:00,60.66,61.09,60.62,61.04,102600.0,46.9692,47.3021,46.9382,47.2634,102600.0
2010-07-30 15:30:00,61.04,61.1,60.81,60.82,381800.0,47.2634,47.3098,47.0853,47.093,381800.0
2010-08-02 09:30:00,61.74,61.78,61.49,61.58,112300.0,47.8054,47.8364,47.6118,47.6815,112300.0
2010-08-02 10:00:00,61.6,61.96,61.58,61.93,114400.0,47.697,47.9757,47.6815,47.9525,114400.0
2010-08-02 10:30:00,61.94,62.01,61.9,61.95,56000.0,47.9603,48.0145,47.9293,47.968,56000.0
2010-08-02 11:00:00,61.97,62.0,61.91,61.96,108100.0,47.9835,48.0067,47.937,47.9757,108100.0
2010-08-02 11:30:00,61.97,62.1,61.97,62.07,62000.0,47.9835,48.0841,47.9835,48.0609,62000.0
2010-08-02 12:00:00,62.08,62.08,61.94,61.94,35800.0,48.0687,48.0687,47.9603,47.9603,35800.0
2010-08-02 12:30:00,61.94,62.0,61.87,61.95,49800.0,47.9603,48.0067,47.9061,47.968,49800.0
2010-08-02 13:00:00,61.97,62.02,61.96,61.96,45300.0,47.9835,48.0222,47.9757,47.9757,45300.0
2010-08-02 13:30:00,61.94,62.04,61.9,62.02,60100.0,47.9603,48.0377,47.9293,48.0222,60100.0
2010-08-02 14:00:00,62.01,62.09,61.98,62.04,40400.0,48.0145,48.0764,47.9912,48.0377,40400.0
2010-08-02 14:30:00,62.02,62.18,62.01,62.16,60700.0,48.0222,48.1461,48.0145,48.1306,60700.0
2010-08-02 15:00:00,62.18,62.2,62.09,62.18,47200.0,48.1461,48.1616,48.0764,48.1461,47200.0
2010-08-02 15:30:00,62.2,62.24,62.11,62.14,117400.0,48.1616,48.1925,48.0919,48.1151,117400.0
2010-08-03 09:30:00,61.98,62.02,61.74,61.78,83900.0,47.9912,48.0222,47.8054,47.8364,83900.0
2010-08-03 10:00:00,61.78,61.78,61.61,61.75,88200.0,47.8364,47.8364,47.7047,47.8131,88200.0
2010-08-03 10:30:00,61.73,61.98,61.71,61.97,101100.0,47.7977,47.9912,47.7822,47.9835,101100.0
2010-08-03 11:00:00,61.96,62.03,61.9,61.95,86600.0,47.9757,48.0299,47.9293,47.968,86600.0
2010-08-03 11:30:00,61.96,62.13,61.96,62.03,44000.0,47.9757,48.1074,47.9757,48.0299,44000.0
2010-08-03 12:00:00,62.02,62.02,61.8,61.84,59000.0,48.0222,48.0222,47.8519,47.8828,59000.0
2010-08-03 12:30:00,61.82,61.96,61.82,61.92,26400.0,47.8673,47.9757,47.8673,47.9448,26400.0
2010-08-03 13:00:00,61.9,61.92,61.79,61.88,29800.0,47.9293,47.9448,47.8441,47.9138,29800.0
2010-08-03 13:30:00,61.88,61.95,61.87,61.91,28800.0,47.9138,47.968,47.9061,47.937,28800.0
2010-08-03 14:00:00,61.91,61.98,61.87,61.97,30600.0,47.937,47.9912,47.9061,47.9835,30600.0
2010-08-03 14:30:00,61.99,61.99,61.89,61.94,27300.0,47.999,47.999,47.9215,47.9603,27300.0
2010-08-03 15:00:00,61.94,61.95,61.79,61.85,37400.0,47.9603,47.968,47.8441,47.8906,37400.0
2010-08-03 15:30:00,61.86,61.87,61.71,61.84,133400.0,47.8983,47.9061,47.7822,47.8828,133400.0
2010-08-04 09:30:00,61.99,62.13,61.93,62.08,92600.0,47.999,48.1074,47.9525,48.0687,92600.0
2010-08-04 10:00:00,62.11,62.27,61.84,61.93,132200.0,48.0919,48.2158,47.8828,47.9525,132200.0
2010-08-04 10:30:00,61.94,62.0,61.81,61.93,49100.0,47.9603,48.0067,47.8596,47.9525,49100.0
2010-08-04 11:00:00,61.96,62.09,61.92,62.08,110100.0,47.9757,48.0764,47.9448,48.0687,110100.0
2010-08-04 11:30:00,62.08,62.13,62.03,62.05,24700.0,48.0687,48.1074,48.0299,48.0454,24700.0
2010-08-04 12:00:00,62.06,62.21,62.03,62.17,65200.0,48.0532,48.1693,48.0299,48.1383,65200.0
2010-08-04 12:30:00,62.18,62.22,62.12,62.15,42000.0,48.1461,48.1771,48.0996,48.1229,42000.0
2010-08-04 13:00:00,62.14,62.15,61.98,62.01,65200.0,48.1151,48.1229,47.9912,48.0145,65200.0
2010-08-04 13:30:00,62.02,62.09,62.0,62.04,73200.0,48.0222,48.0764,48.0067,48.0377,73200.0
2010-08-04 14:00:00,62.04,62.18,62.03,62.13,100100.0,48.0377,48.1461,48.0299,48.1074,100100.0
2010-08-04 14:30:00,62.13,62.21,62.09,62.19,135100.0,48.1074,48.1693,48.0764,48.1538,135100.0
2010-08-04 15:00:00,62.17,62.32,62.14,62.29,185600.0,48.1383,48.2545,48.1151,48.2313,185600.0
2010-08-04 15:30:00,62.29,62.32,62.22,62.26,165000.0,48.2313,48.2545,48.1771,48.208,165000.0
2010-08-05 09:30:00,61.86,62.1,61.79,62.03,90500.0,47.8983,48.0841,47.8441,48.0299,90500.0
2010-08-05 10:00:00,62.01,62.15,61.99,62.14,36500.0,48.0145,48.1229,47.999,48.1151,36500.0
2010-08-05 10:30:00,62.18,62.19,61.91,61.93,45400.0,48.1461,48.1538,47.937,47.9525,45400.0
2010-08-05 11:00:00,61.92,62.02,61.85,62.01,45100.0,47.9448,48.0222,47.8906,48.0145,45100.0
2010-08-05 11:30:00,62.0,62.08,61.94,62.0,19600.0,48.0067,48.0687,47.9603,48.0067,19600.0
2010-08-05 12:00:00,61.98,62.07,61.98,62.04,10200.0,47.9912,48.0609,47.9912,48.0377,10200.0
2010-08-05 12:30:00,62.0,62.07,61.99,62.01,21900.0,48.0067,48.0609,47.999,48.0145,21900.0
2010-08-05 13:00:00,62.01,62.01,61.93,62.01,5200.0,48.0145,48.0145,47.9525,48.0145,5200.0
2010-08-05 13:30:00,62.02,62.13,62.02,62.1,14200.0,48.0222,48.1074,48.0222,48.0841,14200.0
2010-08-05 14:00:00,62.11,62.13,62.06,62.09,17300.0,48.0919,48.1074,48.0532,48.0764,17300.0
2010-08-05 14:30:00,62.09,62.14,62.08,62.1,62900.0,48.0764,48.1151,48.0687,48.0841,62900.0
2010-08-05 15:00:00,62.1,62.23,62.1,62.15,38500.0,48.0841,48.1848,48.0841,48.1229,38500.0
2010-08-05 15:30:00,62.14,62.18,62.07,62.18,90800.0,48.1151,48.1461,48.0609,48.1461,90800.0
2010-08-06 09:30:00,61.58,62.05,61.53,62.01,125400.0,47.6815,48.0454,47.6428,48.0145,125400.0
2010-08-06 10:00:00,62.03,62.06,61.84,61.85,70700.0,48.0299,48.0532,47.8828,47.8906,70700.0
2010-08-06 10:30:00,61.87,61.91,61.23,61.27,184600.0,47.9061,47.937,47.4105,47.4415,184600.0
2010-08-06 11:00:00,61.26,61.4,61.14,61.34,58200.0,47.4337,47.5421,47.3408,47.4957,58200.0
2010-08-06 11:30:00,61.35,61.46,61.32,61.36,22300.0,47.5034,47.5886,47.4802,47.5112,22300.0
2010-08-06 12:00:00,61.36,61.38,61.28,61.29,28800.0,47.5112,47.5266,47.4492,47.457,28800.0
2010-08-06 12:30:00,61.28,61.4,61.28,61.32,28800.0,47.4492,47.5421,47.4492,47.4802,28800.0
2010-08-06 13:00:00,61.33,61.38,61.27,61.33,58900.0,47.4879,47.5266,47.4415,47.4879,58900.0
2010-08-06 13:30:00,61.33,61.4,61.28,61.33,58700.0,47.4879,47.5421,47.4492,47.4879,58700.0
2010-08-06 14:00:00,61.35,61.41,61.27,61.41,33300.0,47.5034,47.5499,47.4415,47.5499,33300.0
2010-08-06 14:30:00,61.43,61.73,61.39,61.7,69000.0,47.5654,47.7977,47.5344,47.7744,69000.0
2010-08-06 15:00:00,61.71,61.89,61.64,61.81,157400.0,47.7822,47.9215,47.728,47.8596,157400.0
2010-08-06 15:30:00,61.81,61.97,61.75,61.94,110200.0,47.8596,47.9835,47.8131,47.9603,110200.0
2010-08-09 09:30:00,62.23,62.27,61.94,61.94,32200.0,48.1848,48.2158,47.9603,47.9603,32200.0
2010-08-09 10:00:00,62.0,62.12,61.97,61.99,13900.0,48.0067,48.0996,47.9835,47.999,13900.0
2010-08-09 10:30:00,62.03,62.14,62.01,62.13,68300.0,48.0299,48.1151,48.0145,48.1074,68300.0
2010-08-09 11:00:00,62.14,62.2,62.11,62.17,35600.0,48.1151,48.1616,48.0919,48.1383,35600.0
2010-08-09 11:30:00,62.18,62.27,62.18,62.2,78700.0,48.1461,48.2158,48.1461,48.1616,78700.0
2010-08-09 12:00:00,62.21,62.26,62.16,62.19,56100.0,48.1693,48.208,48.1306,48.1538,56100.0
2010-08-09 12:30:00,62.19,62.21,62.14,62.18,26000.0,48.1538,48.1693,48.1151,48.1461,26000.0
2010-08-09 13:00:00,62.19,62.24,62.17,62.19,34900.0,48.1538,48.1925,48.1383,48.1538,34900.0
2010-08-09 13:30:00,62.18,62.26,62.16,62.22,46000.0,48.1461,48.208,48.1306,48.1771,46000.0
2010-08-09 14:00:00,62.22,62.25,62.22,62.23,28300.0,48.1771,48.2003,48.1771,48.1848,28300.0
2010-08-09 14:30:00,62.23,62.39,62.23,62.39,66200.0,48.1848,48.3087,48.1848,48.3087,66200.0
2010-08-09 15:00:00,62.39,62.39,62.24,62.29,31800.0,48.3087,48.3087,48.1925,48.2313,31800.0
2010-08-09 15:30:00,62.3,62.39,62.26,62.32,73700.0,48.239,48.3087,48.208,48.2545,73700.0
2010-08-10 09:30:00,61.77,61.84,61.38,61.55,125300.0,47.8286,47.8828,47.5266,47.6583,125300.0
2010-08-10 10:00:00,61.55,61.67,61.48,61.65,80700.0,47.6583,47.7512,47.6041,47.7357,80700.0
2010-08-10 10:30:00,61.63,61.63,61.49,61.52,40300.0,47.7202,47.7202,47.6118,47.6351,40300.0
2010-08-10 11:00:00,61.54,61.67,61.54,61.64,215300.0,47.6505,47.7512,47.6505,47.728,215300.0
2010-08-10 11:30:00,61.64,61.74,61.64,61.7,50100.0,47.728,47.8054,47.728,47.7744,50100.0
2010-08-10 12:00:00,61.71,61.71,61.64,61.71,34400.0,47.7822,47.7822,47.728,47.7822,34400.0
2010-08-10 12:30:00,61.7,61.7,61.61,61.64,118200.0,47.7744,47.7744,47.7047,47.728,118200.0
2010-08-10 13:00:00,61.64,61.64,61.48,61.49,18100.0,47.728,47.728,47.6041,47.6118,18100.0
2010-08-10 13:30:00,61.48,61.58,61.46,61.54,15600.0,47.6041,47.6815,47.5886,47.6505,15600.0
2010-08-10 14:00:00,61.58,62.08,61.56,61.88,440000.0,47.6815,48.0687,47.666,47.9138,440000.0
2010-08-10 14:30:00,61.92,62.22,61.92,62.01,91300.0,47.9448,48.1771,47.9448,48.0145,91300.0
2010-08-10 15:00:00,62.06,62.16,61.8,61.95,175600.0,48.0532,48.1306,47.8519,47.968,175600.0
2010-08-10 15:30:00,61.97,62.12,61.86,61.91,142900.0,47.9835,48.0996,47.8983,47.937,142900.0
2010-08-11 09:30:00,60.94,60.94,60.53,60.64,93700.0,47.186,47.186,46.8685,46.9537,93700.0
2010-08-11 10:00:00,60.63,60.73,60.55,60.64,50700.0,46.9459,47.0234,46.884,46.9537,50700.0
2010-08-11 10:30:00,60.63,60.63,60.4,60.42,93500.0,46.9459,46.9459,46.7678,46.7833,93500.0
2010-08-11 11:00:00,60.41,60.43,60.21,60.33,172200.0,46.7756,46.7911,46.6207,46.7136,172200.0
2010-08-11 11:30:00,60.33,60.39,60.31,60.36,33800.0,46.7136,46.7601,46.6981,46.7369,33800.0
2010-08-11 12:00:00,60.35,60.36,60.28,60.31,29500.0,46.7291,46.7369,46.6749,46.6981,29500.0
2010-08-11 12:30:00,60.31,60.34,60.14,60.16,31900.0,46.6981,46.7214,46.5665,46.582,31900.0
2010-08-11 13:00:00,60.16,60.34,60.16,60.31,44100.0,46.582,46.7214,46.582,46.6981,44100.0
2010-08-11 13:30:00,60.31,60.33,60.2,60.23,13600.0,46.6981,46.7136,46.613,46.6362,13600.0
2010-08-11 14:00:00,60.23,60.38,60.23,60.36,34300.0,46.6362,46.7523,46.6362,46.7369,34300.0
2010-08-11 14:30:00,60.35,60.35,60.08,60.17,94200.0,46.7291,46.7291,46.5201,46.5897,94200.0
2010-08-11 15:00:00,60.17,60.23,60.12,60.19,136700.0,46.5897,46.6362,46.551,46.6052,136700.0
2010-08-11 15:30:00,60.19,60.32,60.09,60.19,144300.0,46.6052,46.7059,46.5278,46.6052,144300.0
2010-08-12 09:30:00,59.27,59.72,59.25,59.68,177200.0,45.8929,46.2413,45.8774,46.2103,177200.0
2010-08-12 10:00:00,59.69,59.85,59.62,59.62,256500.0,46.2181,46.342,46.1639,46.1639,256500.0
2010-08-12 10:30:00,59.63,59.98,59.61,59.86,146300.0,46.1716,46.4426,46.1561,46.3497,146300.0
2010-08-12 11:00:00,59.87,60.0,59.74,59.97,54200.0,46.3575,46.4581,46.2568,46.4349,54200.0
2010-08-12 11:30:00,59.97,60.0,59.85,59.91,39200.0,46.4349,46.4581,46.342,46.3884,39200.0
2010-08-12 12:00:00,59.87,59.95,59.8,59.88,37600.0,46.3575,46.4194,46.3033,46.3652,37600.0
2010-08-12 12:30:00,59.89,59.98,59.88,59.98,31400.0,46.3729,46.4426,46.3652,46.4426,31400.0
2010-08-12 13:00:00,59.99,60.03,59.84,59.87,31200.0,46.4504,46.4813,46.3342,46.3575,31200.0
2010-08-12 13:30:00,59.83,59.87,59.68,59.72,90500.0,46.3265,46.3575,46.2103,46.2413,90500.0
2010-08-12 14:00:00,59.71,59.79,59.68,59.76,40900.0,46.2336,46.2955,46.2103,46.2723,40900.0
2010-08-12 14:30:00,59.74,59.83,59.62,59.78,58900.0,46.2568,46.3265,46.1639,46.2878,58900.0
2010-08-12 15:00:00,59.83,60.03,59.83,59.91,58000.0,46.3265,46.4813,46.3265,46.3884,58000.0
2010-08-12 15:30:00,59.91,60.02,59.73,59.82,289300.0,46.3884,46.4736,46.2491,46.3187,289300.0
2010-08-13 09:30:00,59.65,59.96,59.62,59.94,116800.0,46.1871,46.4271,46.1639,46.4117,116800.0
2010-08-13 10:00:00,59.94,60.0,59.75,59.81,65100.0,46.4117,46.4581,46.2645,46.311,65100.0
2010-08-13 10:30:00,59.83,59.88,59.65,59.76,49300.0,46.3265,46.3652,46.1871,46.2723,49300.0
2010-08-13 11:00:00,59.74,59.81,59.66,59.69,44200.0,46.2568,46.311,46.1949,46.2181,44200.0
2010-08-13 11:30:00,59.7,59.73,59.58,59.7,55900.0,46.2258,46.2491,46.1329,46.2258,55900.0
2010-08-13 12:00:00,59.7,59.82,59.7,59.78,13800.0,46.2258,46.3187,46.2258,46.2878,13800.0
2010-08-13 12:30:00,59.83,59.91,59.78,59.9,23500.0,46.3265,46.3884,46.2878,46.3807,23500.0
2010-08-13 13:00:00,59.91,59.94,59.84,59.89,25000.0,46.3884,46.4117,46.3342,46.3729,25000.0
2010-08-13 13:30:00,59.89,59.96,59.87,59.87,27700.0,46.3729,46.4271,46.3575,46.3575,27700.0
2010-08-13 14:00:00,59.85,59.88,59.79,59.84,36100.0,46.342,46.3652,46.2955,46.3342,36100.0
2010-08-13 14:30:00,59.84,59.86,59.71,59.75,54500.0,46.3342,46.3497,46.2336,46.2645,54500.0
2010-08-13 15:00:00,59.76,59.84,59.74,59.78,55800.0,46.2723,46.3342,46.2568,46.2878,55800.0
2010-08-13 15:30:00,59.75,59.81,59.6,59.61,150300.0,46.2645,46.311,46.1484,46.1561,150300.0
2010-08-16 09:30:00,59.26,59.49,59.03,59.37,160600.0,45.8851,46.0632,45.707,45.9703,160600.0
2010-08-16 10:00:00,59.38,59.7,59.3,59.63,120200.0,45.978,46.2258,45.9161,46.1716,120200.0
2010-08-16 10:30:00,59.64,59.75,59.64,59.67,53900.0,46.1794,46.2645,46.1794,46.2026,53900.0
2010-08-16 11:00:00,59.69,59.69,59.53,59.56,50500.0,46.2181,46.2181,46.0942,46.1174,50500.0
2010-08-16 11:30:00,59.54,59.71,59.54,59.69,61700.0,46.1019,46.2336,46.1019,46.2181,61700.0
2010-08-16 12:00:00,59.69,59.79,59.67,59.79,55700.0,46.2181,46.2955,46.2026,46.2955,55700.0
2010-08-16 12:30:00,59.78,59.81,59.72,59.75,50600.0,46.2878,46.311,46.2413,46.2645,50600.0
2010-08-16 13:00:00,59.76,59.79,59.71,59.77,20500.0,46.2723,46.2955,46.2336,46.28,20500.0
2010-08-16 13:30:00,59.77,59.77,59.66,59.66,8300.0,46.28,46.28,46.1949,46.1949,8300.0
2010-08-16 14:00:00,59.69,59.72,59.55,59.63,24900.0,46.2181,46.2413,46.1097,46.1716,24900.0
2010-08-16 14:30:00,59.63,59.64,59.42,59.45,80800.0,46.1716,46.1794,46.009,46.0322,80800.0
2010-08-16 15:00:00,59.43,59.53,59.38,59.5,64900.0,46.0168,46.0942,45.978,46.071,64900.0
2010-08-16 15:30:00,59.5,59.66,59.47,59.64,252700.0,46.071,46.1949,46.0477,46.1794,252700.0
2010-08-17 09:30:00,60.14,60.21,59.99,60.09,87600.0,46.5665,46.6207,46.4504,46.5278,87600.0
2010-08-17 10:00:00,60.1,60.17,60.01,60.07,64400.0,46.5355,46.5897,46.4659,46.5123,64400.0
2010-08-17 10:30:00,60.08,60.32,60.06,60.29,78100.0,46.5201,46.7059,46.5046,46.6827,78100.0
2010-08-17 11:00:00,60.3,60.55,60.3,60.52,205900.0,46.6904,46.884,46.6904,46.8608,205900.0
2010-08-17 11:30:00,60.53,60.64,60.51,60.61,132100.0,46.8685,46.9537,46.853,46.9304,132100.0
2010-08-17 12:00:00,60.6,60.62,60.52,60.52,120900.0,46.9227,46.9382,46.8608,46.8608,120900.0
2010-08-17 12:30:00,60.52,60.59,60.52,60.54,116800.0,46.8608,46.915,46.8608,46.8762,116800.0
2010-08-17 13:00:00,60.55,60.79,60.54,60.78,176700.0,46.884,47.0698,46.8762,47.0621,176700.0
2010-08-17 13:30:00,60.78,60.81,60.65,60.7,238500.0,47.0621,47.0853,46.9614,47.0001,238500.0
2010-08-17 14:00:00,60.71,60.75,60.68,60.73,187200.0,47.0079,47.0388,46.9846,47.0234,187200.0
2010-08-17 14:30:00,60.73,60.75,60.66,60.67,158100.0,47.0234,47.0388,46.9692,46.9769,158100.0
2010-08-17 15:00:00,60.66,60.67,60.54,60.65,218700.0,46.9692,46.9769,46.8762,46.9614,218700.0
2010-08-17 15:30:00,60.65,60.66,60.37,60.42,326900.0,46.9614,46.9692,46.7446,46.7833,326900.0
2010-08-18 09:30:00,60.34,60.35,60.02,60.19,186700.0,46.7214,46.7291,46.4736,46.6052,186700.0
2010-08-18 10:00:00,60.19,60.34,60.07,60.1,133200.0,46.6052,46.7214,46.5123,46.5355,133200.0
2010-08-18 10:30:00,60.1,60.26,60.09,60.23,62400.0,46.5355,46.6594,46.5278,46.6362,62400.0
2010-08-18 11:00:00,60.22,60.41,60.2,60.32,99000.0,46.6285,46.7756,46.613,46.7059,99000.0
2010-08-18 11:30:00,60.31,60.48,60.31,60.43,66600.0,46.6981,46.8298,46.6981,46.7911,66600.0
2010-08-18 12:00:00,60.44,60.46,60.36,60.45,44400.0,46.7988,46.8143,46.7369,46.8065,44400.0
2010-08-18 12:30:00,60.46,60.64,60.39,60.62,35900.0,46.8143,46.9537,46.7601,46.9382,35900.0
2010-08-18 13:00:00,60.61,60.79,60.6,60.75,55900.0,46.9304,47.0698,46.9227,47.0388,55900.0
2010-08-18 13:30:00,60.78,60.81,60.68,60.77,30000.0,47.0621,47.0853,46.9846,47.0543,30000.0
2010-08-18 14:00:00,60.79,60.82,60.67,60.72,45800.0,47.0698,47.093,46.9769,47.0156,45800.0
2010-08-18 14:30:00,60.72,60.76,60.67,60.69,42800.0,47.0156,47.0466,46.9769,46.9924,42800.0
2010-08-18 15:00:00,60.72,60.73,60.52,60.56,62700.0,47.0156,47.0234,46.8608,46.8917,62700.0
2010-08-18 15:30:00,60.55,60.65,60.5,60.52,243800.0,46.884,46.9614,46.8453,46.8608,243800.0
2010-08-19 09:30:00,60.2,60.35,60.02,60.09,196100.0,46.613,46.7291,46.4736,46.5278,196100.0
2010-08-19 10:00:00,60.09,60.09,59.59,59.73,396400.0,46.5278,46.5278,46.1406,46.2491,396400.0
2010-08-19 10:30:00,59.71,59.77,59.52,59.66,128000.0,46.2336,46.28,46.0864,46.1949,128000.0
2010-08-19 11:00:00,59.66,59.66,59.52,59.58,61700.0,46.1949,46.1949,46.0864,46.1329,61700.0
2010-08-19 11:30:00,59.6,59.6,59.23,59.33,128600.0,46.1484,46.1484,45.8619,45.9393,128600.0
2010-08-19 12:00:00,59.35,59.45,59.29,59.42,65800.0,45.9548,46.0322,45.9084,46.009,65800.0
2010-08-19 12:30:00,59.42,59.48,59.36,59.46,28100.0,46.009,46.0555,45.9626,46.04,28100.0
2010-08-19 13:00:00,59.47,59.51,59.41,59.45,49700.0,46.0477,46.0787,46.0013,46.0322,49700.0
2010-08-19 13:30:00,59.44,59.45,59.33,59.33,43200.0,46.0245,46.0322,45.9393,45.9393,43200.0
2010-08-19 14:00:00,59.32,59.5,59.26,59.46,46700.0,45.9316,46.071,45.8851,46.04,46700.0
2010-08-19 14:30:00,59.47,59.54,59.38,59.46,88400.0,46.0477,46.1019,45.978,46.04,88400.0
2010-08-19 15:00:00,59.45,59.73,59.4,59.59,50900.0,46.0322,46.2491,45.9935,46.1406,50900.0
2010-08-19 15:30:00,59.58,59.66,59.47,59.48,118200.0,46.1329,46.1949,46.0477,46.0555,118200.0
2010-08-20 09:30:00,59.29,59.36,58.98,59.13,208700.0,45.9084,45.9626,45.6683,45.7845,208700.0
2010-08-20 10:00:00,59.13,59.24,59.01,59.08,58900.0,45.7845,45.8696,45.6916,45.7458,58900.0
2010-08-20 10:30:00,59.1,59.2,59.08,59.11,29600.0,45.7612,45.8387,45.7458,45.769,29600.0
2010-08-20 11:00:00,59.12,59.15,58.98,59.04,45700.0,45.7767,45.8,45.6683,45.7148,45700.0
2010-08-20 11:30:00,59.04,59.04,58.85,58.87,45200.0,45.7148,45.7148,45.5677,45.5832,45200.0
2010-08-20 12:00:00,58.88,59.01,58.88,59.0,29900.0,45.5909,45.6916,45.5909,45.6838,29900.0
2010-08-20 12:30:00,59.0,59.02,58.95,59.02,10200.0,45.6838,45.6993,45.6451,45.6993,10200.0
2010-08-20 13:00:00,59.01,59.12,59.01,59.1,23900.0,45.6916,45.7767,45.6916,45.7612,23900.0
2010-08-20 13:30:00,59.08,59.14,59.02,59.06,58800.0,45.7458,45.7922,45.6993,45.7303,58800.0
2010-08-20 14:00:00,59.07,59.18,59.06,59.13,54700.0,45.738,45.8232,45.7303,45.7845,54700.0
2010-08-20 14:30:00,59.13,59.37,59.13,59.29,75000.0,45.7845,45.9703,45.7845,45.9084,75000.0
2010-08-20 15:00:00,59.28,59.35,59.22,59.29,110300.0,45.9006,45.9548,45.8542,45.9084,110300.0
2010-08-20 15:30:00,59.3,59.37,59.27,59.31,135000.0,45.9161,45.9703,45.8929,45.9238,135000.0
2010-08-23 09:30:00,59.59,59.86,59.52,59.77,59300.0,46.1406,46.3497,46.0864,46.28,59300.0
2010-08-23 10:00:00,59.77,59.77,59.46,59.48,33600.0,46.28,46.28,46.04,46.0555,33600.0
2010-08-23 10:30:00,59.47,59.57,59.23,59.32,52300.0,46.0477,46.1252,45.8619,45.9316,52300.0
2010-08-23 11:00:00,59.32,59.33,59.14,59.19,26900.0,45.9316,45.9393,45.7922,45.8309,26900.0
2010-08-23 11:30:00,59.19,59.31,59.18,59.23,22900.0,45.8309,45.9238,45.8232,45.8619,22900.0
2010-08-23 12:00:00,59.21,59.36,59.21,59.33,10100.0,45.8464,45.9626,45.8464,45.9393,10100.0
2010-08-23 12:30:00,59.35,59.38,59.28,59.29,15400.0,45.9548,45.978,45.9006,45.9084,15400.0
2010-08-23 13:00:00,59.28,59.36,59.22,59.33,11400.0,45.9006,45.9626,45.8542,45.9393,11400.0
2010-08-23 13:30:00,59.31,59.34,59.22,59.34,8200.0,45.9238,45.9471,45.8542,45.9471,8200.0
2010-08-23 14:00:00,59.32,59.48,59.3,59.41,64200.0,45.9316,46.0555,45.9161,46.0013,64200.0
2010-08-23 14:30:00,59.41,59.48,59.34,59.34,10000.0,46.0013,46.0555,45.9471,45.9471,10000.0
2010-08-23 15:00:00,59.37,59.4,59.2,59.21,20600.0,45.9703,45.9935,45.8387,45.8464,20600.0
2010-08-23 15:30:00,59.22,59.22,59.02,59.03,152600.0,45.8542,45.8542,45.6993,45.707,152600.0
2010-08-24 09:30:00,58.37,58.43,58.13,58.2,223700.0,45.196,45.2425,45.0102,45.0644,223700.0
2010-08-24 10:00:00,58.18,58.35,57.83,58.2,322700.0,45.0489,45.1805,44.7779,45.0644,322700.0
2010-08-24 10:30:00,58.21,58.33,58.09,58.33,76300.0,45.0721,45.165,44.9792,45.165,76300.0
2010-08-24 11:00:00,58.38,58.5,58.26,58.42,113800.0,45.2037,45.2967,45.1108,45.2347,113800.0
2010-08-24 11:30:00,58.44,58.62,58.39,58.49,34200.0,45.2502,45.3896,45.2115,45.2889,34200.0
2010-08-24 12:00:00,58.47,58.56,58.33,58.33,18500.0,45.2734,45.3431,45.165,45.165,18500.0
2010-08-24 12:30:00,58.35,58.42,58.32,58.34,49800.0,45.1805,45.2347,45.1573,45.1728,49800.0
2010-08-24 13:00:00,58.34,58.5,58.27,58.49,68600.0,45.1728,45.2967,45.1186,45.2889,68600.0
2010-08-24 13:30:00,58.5,58.5,58.16,58.17,62700.0,45.2967,45.2967,45.0334,45.0411,62700.0
2010-08-24 14:00:00,58.17,58.34,58.17,58.25,137600.0,45.0411,45.1728,45.0411,45.1031,137600.0
2010-08-24 14:30:00,58.24,58.4,58.22,58.36,100200.0,45.0953,45.2192,45.0799,45.1883,100200.0
2010-08-24 15:00:00,58.36,58.54,58.33,58.46,77500.0,45.1883,45.3276,45.165,45.2657,77500.0
2010-08-24 15:30:00,58.44,58.47,58.13,58.16,115800.0,45.2502,45.2734,45.0102,45.0334,115800.0
2010-08-25 09:30:00,57.79,57.99,57.57,57.67,155700.0,44.7469,44.9018,44.5766,44.654,155700.0
2010-08-25 10:00:00,57.68,57.86,57.41,57.76,298200.0,44.6617,44.8011,44.4527,44.7237,298200.0
2010-08-25 10:30:00,57.75,57.91,57.57,57.89,83200.0,44.7159,44.8398,44.5766,44.8243,83200.0
2010-08-25 11:00:00,57.89,58.07,57.79,58.05,73100.0,44.8243,44.9637,44.7469,44.9482,73100.0
2010-08-25 11:30:00,58.02,58.02,57.91,57.97,54600.0,44.925,44.925,44.8398,44.8863,54600.0
2010-08-25 12:00:00,57.97,58.03,57.89,57.92,42300.0,44.8863,44.9327,44.8243,44.8476,42300.0
2010-08-25 12:30:00,57.92,57.96,57.8,57.83,40500.0,44.8476,44.8785,44.7546,44.7779,40500.0
2010-08-25 13:00:00,57.84,57.95,57.8,57.95,27000.0,44.7856,44.8708,44.7546,44.8708,27000.0
2010-08-25 13:30:00,57.86,58.06,57.86,58.02,30100.0,44.8011,44.956,44.8011,44.925,30100.0
2010-08-25 14:00:00,58.03,58.18,58.02,58.12,63100.0,44.9327,45.0489,44.925,45.0024,63100.0
2010-08-25 14:30:00,58.11,58.39,58.08,58.39,169100.0,44.9947,45.2115,44.9715,45.2115,169100.0
2010-08-25 15:00:00,58.39,58.43,58.21,58.24,92200.0,45.2115,45.2425,45.0721,45.0953,92200.0
2010-08-25 15:30:00,58.25,58.58,58.25,58.4,193300.0,45.1031,45.3586,45.1031,45.2192,193300.0
2010-08-26 09:30:00,58.64,58.68,58.38,58.56,108600.0,45.4051,45.436,45.2037,45.3431,108600.0
2010-08-26 10:00:00,58.54,58.73,58.54,58.57,48300.0,45.3276,45.4747,45.3276,45.3509,48300.0
2010-08-26 10:30:00,58.6,58.75,58.54,58.6,45700.0,45.3741,45.4902,45.3276,45.3741,45700.0
2010-08-26 11:00:00,58.61,58.61,58.27,58.41,60500.0,45.3818,45.3818,45.1186,45.227,60500.0
2010-08-26 11:30:00,58.4,58.47,58.25,58.42,44800.0,45.2192,45.2734,45.1031,45.2347,44800.0
2010-08-26 12:00:00,58.43,58.43,58.29,58.38,40800.0,45.2425,45.2425,45.1341,45.2037,40800.0
2010-08-26 12:30:00,58.39,58.41,58.23,58.34,44800.0,45.2115,45.227,45.0876,45.1728,44800.0
2010-08-26 13:00:00,58.35,58.37,58.25,58.32,16400.0,45.1805,45.196,45.1031,45.1573,16400.0
2010-08-26 13:30:00,58.32,58.37,58.18,58.2,46200.0,45.1573,45.196,45.0489,45.0644,46200.0
2010-08-26 14:00:00,58.18,58.25,57.99,58.06,78500.0,45.0489,45.1031,44.9018,44.956,78500.0
2010-08-26 14:30:00,58.03,58.07,57.82,57.86,117600.0,44.9327,44.9637,44.7701,44.8011,117600.0
2010-08-26 15:00:00,57.86,58.12,57.85,58.05,80500.0,44.8011,45.0024,44.7934,44.9482,80500.0
2010-08-26 15:30:00,58.02,58.23,57.92,57.97,160700.0,44.925,45.0876,44.8476,44.8863,160700.0
2010-08-27 09:30:00,58.37,58.4,57.87,57.88,96300.0,45.196,45.2192,44.8089,44.8166,96300.0
2010-08-27 10:00:00,57.93,58.25,57.49,58.21,370900.0,44.8553,45.1031,44.5146,45.0721,370900.0
2010-08-27 10:30:00,58.21,58.38,58.14,58.21,139600.0,45.0721,45.2037,45.0179,45.0721,139600.0
2010-08-27 11:00:00,58.22,58.68,58.22,58.64,114500.0,45.0799,45.436,45.0799,45.4051,114500.0
2010-08-27 11:30:00,58.68,58.69,58.53,58.57,63700.0,45.436,45.4438,45.3199,45.3509,63700.0
2010-08-27 12:00:00,58.6,58.72,58.54,58.66,29200.0,45.3741,45.467,45.3276,45.4205,29200.0
2010-08-27 12:30:00,58.67,58.71,58.44,58.46,112400.0,45.4283,45.4593,45.2502,45.2657,112400.0
2010-08-27 13:00:00,58.46,58.61,58.44,58.61,170300.0,45.2657,45.3818,45.2502,45.3818,170300.0
2010-08-27 13:30:00,58.62,58.78,58.6,58.78,125200.0,45.3896,45.5135,45.3741,45.5135,125200.0
2010-08-27 14:00:00,58.8,58.84,58.67,58.73,52500.0,45.529,45.5599,45.4283,45.4747,52500.0
2010-08-27 14:30:00,58.79,58.9,58.78,58.79,21600.0,45.5212,45.6064,45.5135,45.5212,21600.0
2010-08-27 15:00:00,58.81,58.93,58.72,58.93,63300.0,45.5367,45.6296,45.467,45.6296,63300.0
2010-08-27 15:30:00,58.93,58.99,58.85,58.95,104700.0,45.6296,45.6761,45.5677,45.6451,104700.0
2010-08-30 09:30:00,58.78,58.95,58.74,58.94,52300.0,45.5135,45.6451,45.4825,45.6374,52300.0
2010-08-30 10:00:00,58.94,58.95,58.66,58.71,60000.0,45.6374,45.6451,45.4205,45.4593,60000.0
2010-08-30 10:30:00,58.69,58.84,58.64,58.8,48000.0,45.4438,45.5599,45.4051,45.529,48000.0
2010-08-30 11:00:00,58.8,58.81,58.67,58.7,31100.0,45.529,45.5367,45.4283,45.4515,31100.0
2010-08-30 11:30:00,58.7,58.72,58.5,58.56,22800.0,45.4515,45.467,45.2967,45.3431,22800.0
2010-08-30 12:00:00,58.56,58.58,58.52,58.57,20800.0,45.3431,45.3586,45.3121,45.3509,20800.0
2010-08-30 12:30:00,58.56,58.73,58.53,58.62,34000.0,45.3431,45.4747,45.3199,45.3896,34000.0
2010-08-30 13:00:00,58.6,58.67,58.44,58.46,21300.0,45.3741,45.4283,45.2502,45.2657,21300.0
2010-08-30 13:30:00,58.46,58.53,58.44,58.46,34500.0,45.2657,45.3199,45.2502,45.2657,34500.0
2010-08-30 14:00:00,58.47,58.51,58.35,58.48,38300.0,45.2734,45.3044,45.1805,45.2812,38300.0
2010-08-30 14:30:00,58.47,58.54,58.41,58.47,19000.0,45.2734,45.3276,45.227,45.2734,19000.0
2010-08-30 15:00:00,58.47,58.49,58.27,58.29,46300.0,45.2734,45.2889,45.1186,45.1341,46300.0
2010-08-30 15:30:00,58.27,58.35,58.08,58.09,198100.0,45.1186,45.1805,44.9715,44.9792,198100.0
2010-08-31 09:30:00,57.85,58.06,57.64,57.96,272500.0,44.7934,44.956,44.6308,44.8785,272500.0
2010-08-31 10:00:00,57.93,58.37,57.9,58.28,241100.0,44.8553,45.196,44.8321,45.1263,241100.0
2010-08-31 10:30:00,58.27,58.34,58.05,58.28,125800.0,45.1186,45.1728,44.9482,45.1263,125800.0
2010-08-31 11:00:00,58.27,58.34,58.09,58.26,80900.0,45.1186,45.1728,44.9792,45.1108,80900.0
2010-08-31 11:30:00,58.27,58.44,58.25,58.35,152000.0,45.1186,45.2502,45.1031,45.1805,152000.0
2010-08-31 12:00:00,58.39,58.4,58.24,58.26,11100.0,45.2115,45.2192,45.0953,45.1108,11100.0
2010-08-31 12:30:00,58.25,58.31,58.12,58.12,55400.0,45.1031,45.1495,45.0024,45.0024,55400.0
2010-08-31 13:00:00,58.12,58.31,58.12,58.29,42200.0,45.0024,45.1495,45.0024,45.1341,42200.0
2010-08-31 13:30:00,58.32,58.33,58.25,58.27,21400.0,45.1573,45.165,45.1031,45.1186,21400.0
2010-08-31 14:00:00,58.31,58.37,58.03,58.1,62900.0,45.1495,45.196,44.9327,44.9869,62900.0
2010-08-31 14:30:00,58.1,58.1,57.82,57.88,70300.0,44.9869,44.9869,44.7701,44.8166,70300.0
2010-08-31 15:00:00,57.88,58.0,57.84,57.94,100200.0,44.8166,44.9095,44.7856,44.8631,100200.0
2010-08-31 15:30:00,57.94,58.24,57.85,58.09,207300.0,44.8631,45.0953,44.7934,44.9792,207300.0
2010-09-01 09:30:00,58.83,59.12,58.83,59.06,323100.0,45.5522,45.7767,45.5522,45.7303,323100.0
2010-09-01 10:00:00,59.1,59.67,59.02,59.55,281300.0,45.7612,46.2026,45.6993,46.1097,281300.0
2010-09-01 10:30:00,59.56,59.77,59.55,59.7,70800.0,46.1174,46.28,46.1097,46.2258,70800.0
2010-09-01 11:00:00,59.73,59.75,59.66,59.68,50600.0,46.2491,46.2645,46.1949,46.2103,50600.0
2010-09-01 11:30:00,59.71,59.81,59.7,59.73,96600.0,46.2336,46.311,46.2258,46.2491,96600.0
2010-09-01 12:00:00,59.74,59.76,59.64,59.65,28900.0,46.2568,46.2723,46.1794,46.1871,28900.0
2010-09-01 12:30:00,59.66,59.67,59.63,59.67,26500.0,46.1949,46.2026,46.1716,46.2026,26500.0
2010-09-01 13:00:00,59.66,59.73,59.65,59.7,39400.0,46.1949,46.2491,46.1871,46.2258,39400.0
2010-09-01 13:30:00,59.71,59.79,59.7,59.76,29700.0,46.2336,46.2955,46.2258,46.2723,29700.0
2010-09-01 14:00:00,59.75,59.8,59.61,59.68,73000.0,46.2645,46.3033,46.1561,46.2103,73000.0
2010-09-01 14:30:00,59.7,59.7,59.61,59.66,58800.0,46.2258,46.2258,46.1561,46.1949,58800.0
2010-09-01 15:00:00,59.67,59.75,59.61,59.68,51400.0,46.2026,46.2645,46.1561,46.2103,51400.0
2010-09-01 15:30:00,59.66,59.89,59.65,59.84,181700.0,46.1949,46.3729,46.1871,46.3342,181700.0
2010-09-02 09:30:00,59.94,60.1,59.85,60.08,163700.0,46.4117,46.5355,46.342,46.5201,163700.0
2010-09-02 10:00:00,60.06,60.21,59.96,60.12,107300.0,46.5046,46.6207,46.4271,46.551,107300.0
2010-09-02 10:30:00,60.12,60.21,60.06,60.21,20800.0,46.551,46.6207,46.5046,46.6207,20800.0
2010-09-02 11:00:00,60.21,60.25,60.0,60.03,32700.0,46.6207,46.6517,46.4581,46.4813,32700.0
2010-09-02 11:30:00,60.05,60.18,60.05,60.11,22100.0,46.4968,46.5975,46.4968,46.5433,22100.0
2010-09-02 12:00:00,60.11,60.21,60.11,60.16,17000.0,46.5433,46.6207,46.5433,46.582,17000.0
2010-09-02 12:30:00,60.16,60.19,60.06,60.07,22300.0,46.582,46.6052,46.5046,46.5123,22300.0
2010-09-02 13:00:00,60.07,60.1,60.04,60.05,13600.0,46.5123,46.5355,46.4891,46.4968,13600.0
2010-09-02 13:30:00,60.06,60.16,60.06,60.14,30600.0,46.5046,46.582,46.5046,46.5665,30600.0
2010-09-02 14:00:00,60.12,60.3,60.12,60.2,42200.0,46.551,46.6904,46.551,46.613,42200.0
2010-09-02 14:30:00,60.2,60.24,60.17,60.21,38900.0,46.613,46.6439,46.5897,46.6207,38900.0
2010-09-02 15:00:00,60.22,60.3,60.18,60.29,43300.0,46.6285,46.6904,46.5975,46.6827,43300.0
2010-09-02 15:30:00,60.29,60.43,60.27,60.41,143300.0,46.6827,46.7911,46.6672,46.7756,143300.0
2010-09-03 09:30:00,61.01,61.27,61.0,61.23,73200.0,47.2402,47.4415,47.2324,47.4105,73200.0
2010-09-03 10:00:00,61.21,61.21,60.79,60.83,136300.0,47.395,47.395,47.0698,47.1008,136300.0
2010-09-03 10:30:00,60.82,60.89,60.71,60.76,40000.0,47.093,47.1472,47.0079,47.0466,40000.0
2010-09-03 11:00:00,60.8,60.93,60.75,60.87,43700.0,47.0776,47.1782,47.0388,47.1318,43700.0
2010-09-03 11:30:00,60.85,60.94,60.79,60.87,38300.0,47.1163,47.186,47.0698,47.1318,38300.0
2010-09-03 12:00:00,60.86,60.93,60.85,60.91,39600.0,47.124,47.1782,47.1163,47.1627,39600.0
2010-09-03 12:30:00,60.9,61.07,60.9,61.04,114100.0,47.155,47.2866,47.155,47.2634,114100.0
2010-09-03 13:00:00,61.04,61.09,61.02,61.03,30100.0,47.2634,47.3021,47.2479,47.2556,30100.0
2010-09-03 13:30:00,61.03,61.18,61.02,61.15,35800.0,47.2556,47.3718,47.2479,47.3486,35800.0
2010-09-03 14:00:00,61.15,61.16,61.09,61.14,28300.0,47.3486,47.3563,47.3021,47.3408,28300.0
2010-09-03 14:30:00,61.13,61.18,60.98,60.99,80500.0,47.3331,47.3718,47.2169,47.2247,80500.0
2010-09-03 15:00:00,60.99,61.1,60.97,61.1,28400.0,47.2247,47.3098,47.2092,47.3098,28400.0
2010-09-03 15:30:00,61.11,61.21,61.01,61.21,185700.0,47.3176,47.395,47.2402,47.395,185700.0
2010-09-07 09:30:00,60.88,60.97,60.64,60.64,51700.0,47.1395,47.2092,46.9537,46.9537,51700.0
2010-09-07 10:00:00,60.64,60.72,60.58,60.68,20300.0,46.9537,47.0156,46.9072,46.9846,20300.0
2010-09-07 10:30:00,60.69,60.74,60.61,60.72,24300.0,46.9924,47.0311,46.9304,47.0156,24300.0
2010-09-07 11:00:00,60.73,60.75,60.61,60.75,28800.0,47.0234,47.0388,46.9304,47.0388,28800.0
2010-09-07 11:30:00,60.79,60.79,60.64,60.78,119000.0,47.0698,47.0698,46.9537,47.0621,119000.0
2010-09-07 12:00:00,60.78,60.83,60.7,60.72,33700.0,47.0621,47.1008,47.0001,47.0156,33700.0
2010-09-07 12:30:00,60.7,60.72,60.63,60.69,19000.0,47.0001,47.0156,46.9459,46.9924,19000.0
2010-09-07 13:00:00,60.68,60.7,60.62,60.68,32600.0,46.9846,47.0001,46.9382,46.9846,32600.0
2010-09-07 13:30:00,60.68,60.79,60.68,60.78,25300.0,46.9846,47.0698,46.9846,47.0621,25300.0
2010-09-07 14:00:00,60.78,60.82,60.72,60.76,26600.0,47.0621,47.093,47.0156,47.0466,26600.0
2010-09-07 14:30:00,60.75,60.75,60.5,60.53,53800.0,47.0388,47.0388,46.8453,46.8685,53800.0
2010-09-07 15:00:00,60.52,60.6,60.49,60.57,60900.0,46.8608,46.9227,46.8375,46.8995,60900.0
2010-09-07 15:30:00,60.59,60.65,60.46,60.5,79400.0,46.915,46.9614,46.8143,46.8453,79400.0
2010-09-08 09:30:00,60.63,60.88,60.63,60.87,39200.0,46.9459,47.1395,46.9459,47.1318,39200.0
2010-09-08 10:00:00,60.86,61.0,60.86,60.97,52400.0,47.124,47.2324,47.124,47.2092,52400.0
2010-09-08 10:30:00,60.94,61.05,60.94,60.98,51100.0,47.186,47.2711,47.186,47.2169,51100.0
2010-09-08 11:00:00,60.98,61.11,60.98,61.04,64200.0,47.2169,47.3176,47.2169,47.2634,64200.0
2010-09-08 11:30:00,61.05,61.06,60.95,61.01,34700.0,47.2711,47.2789,47.1937,47.2402,34700.0
2010-09-08 12:00:00,61.02,61.08,60.99,61.07,23400.0,47.2479,47.2944,47.2247,47.2866,23400.0
2010-09-08 12:30:00,61.06,61.14,61.04,61.09,19400.0,47.2789,47.3408,47.2634,47.3021,19400.0
2010-09-08 13:00:00,61.08,61.08,61.01,61.04,10300.0,47.2944,47.2944,47.2402,47.2634,10300.0
2010-09-08 13:30:00,61.07,61.07,60.82,60.9,33300.0,47.2866,47.2866,47.093,47.155,33300.0
2010-09-08 14:00:00,60.86,60.94,60.75,60.91,61500.0,47.124,47.186,47.0388,47.1627,61500.0
2010-09-08 14:30:00,60.94,61.03,60.92,60.96,11600.0,47.186,47.2556,47.1705,47.2014,11600.0
2010-09-08 15:00:00,61.0,61.07,60.88,60.89,188400.0,47.2324,47.2866,47.1395,47.1472,188400.0
2010-09-08 15:30:00,60.87,61.0,60.8,60.89,182500.0,47.1318,47.2324,47.0776,47.1472,182500.0
2010-09-09 09:30:00,61.59,61.61,61.36,61.49,65400.0,47.6893,47.7047,47.5112,47.6118,65400.0
2010-09-09 10:00:00,61.48,61.48,61.3,61.37,25700.0,47.6041,47.6041,47.4647,47.5189,25700.0
2010-09-09 10:30:00,61.38,61.38,61.26,61.26,26000.0,47.5266,47.5266,47.4337,47.4337,26000.0
2010-09-09 11:00:00,61.27,61.44,61.26,61.44,36700.0,47.4415,47.5731,47.4337,47.5731,36700.0
2010-09-09 11:30:00,61.44,61.47,61.38,61.38,24100.0,47.5731,47.5963,47.5266,47.5266,24100.0
2010-09-09 12:00:00,61.39,61.44,61.38,61.42,20500.0,47.5344,47.5731,47.5266,47.5576,20500.0
2010-09-09 12:30:00,61.43,61.43,61.19,61.19,15400.0,47.5654,47.5654,47.3795,47.3795,15400.0
2010-09-09 13:00:00,61.18,61.24,61.08,61.1,142500.0,47.3718,47.4182,47.2944,47.3098,142500.0
2010-09-09 13:30:00,61.05,61.17,60.99,61.05,213700.0,47.2711,47.364,47.2247,47.2711,213700.0
2010-09-09 14:00:00,61.06,61.13,61.0,61.04,49100.0,47.2789,47.3331,47.2324,47.2634,49100.0
2010-09-09 14:30:00,61.05,61.17,61.05,61.17,24400.0,47.2711,47.364,47.2711,47.364,24400.0
2010-09-09 15:00:00,61.2,61.28,61.2,61.26,40600.0,47.3873,47.4492,47.3873,47.4337,40600.0
2010-09-09 15:30:00,61.28,61.34,61.16,61.18,89500.0,47.4492,47.4957,47.3563,47.3718,89500.0
2010-09-10 09:30:00,61.26,61.43,61.16,61.34,44900.0,47.4337,47.5654,47.3563,47.4957,44900.0
2010-09-10 10:00:00,61.34,61.46,61.31,61.43,34300.0,47.4957,47.5886,47.4724,47.5654,34300.0
2010-09-10 10:30:00,61.45,61.51,61.41,61.48,106000.0,47.5809,47.6273,47.5499,47.6041,106000.0
2010-09-10 11:00:00,61.48,61.49,61.37,61.43,13400.0,47.6041,47.6118,47.5189,47.5654,13400.0
2010-09-10 11:30:00,61.45,61.45,61.24,61.25,17900.0,47.5809,47.5809,47.4182,47.426,17900.0
2010-09-10 12:00:00,61.25,61.33,61.21,61.3,19800.0,47.426,47.4879,47.395,47.4647,19800.0
2010-09-10 12:30:00,61.29,61.38,61.23,61.34,15300.0,47.457,47.5266,47.4105,47.4957,15300.0
2010-09-10 13:00:00,61.32,61.39,61.32,61.38,18200.0,47.4802,47.5344,47.4802,47.5266,18200.0
2010-09-10 13:30:00,61.37,61.43,61.35,61.37,17200.0,47.5189,47.5654,47.5034,47.5189,17200.0
2010-09-10 14:00:00,61.38,61.49,61.36,61.46,20200.0,47.5266,47.6118,47.5112,47.5886,20200.0
2010-09-10 14:30:00,61.45,61.51,61.43,61.46,34000.0,47.5809,47.6273,47.5654,47.5886,34000.0
2010-09-10 15:00:00,61.47,61.52,61.42,61.52,34400.0,47.5963,47.6351,47.5576,47.6351,34400.0
2010-09-10 15:30:00,61.52,61.53,61.41,61.46,66200.0,47.6351,47.6428,47.5499,47.5886,66200.0
2010-09-13 09:30:00,62.06,62.19,62.01,62.03,52200.0,48.0532,48.1538,48.0145,48.0299,52200.0
2010-09-13 10:00:00,62.03,62.21,62.03,62.18,25500.0,48.0299,48.1693,48.0299,48.1461,25500.0
2010-09-13 10:30:00,62.24,62.28,62.21,62.21,34900.0,48.1925,48.2235,48.1693,48.1693,34900.0
2010-09-13 11:00:00,62.2,62.23,62.17,62.22,33500.0,48.1616,48.1848,48.1383,48.1771,33500.0
2010-09-13 11:30:00,62.22,62.22,62.08,62.16,75500.0,48.1771,48.1771,48.0687,48.1306,75500.0
2010-09-13 12:00:00,62.14,62.15,61.87,61.95,76300.0,48.1151,48.1229,47.9061,47.968,76300.0
2010-09-13 12:30:00,61.95,62.01,61.9,61.97,41100.0,47.968,48.0145,47.9293,47.9835,41100.0
2010-09-13 13:00:00,61.98,62.08,61.96,62.06,71300.0,47.9912,48.0687,47.9757,48.0532,71300.0
2010-09-13 13:30:00,62.04,62.08,62.0,62.0,31000.0,48.0377,48.0687,48.0067,48.0067,31000.0
2010-09-13 14:00:00,62.0,62.07,61.92,62.06,64300.0,48.0067,48.0609,47.9448,48.0532,64300.0
2010-09-13 14:30:00,62.06,62.11,62.03,62.09,61600.0,48.0532,48.0919,48.0299,48.0764,61600.0
2010-09-13 15:00:00,62.09,62.14,62.02,62.13,134000.0,48.0764,48.1151,48.0222,48.1074,134000.0
2010-09-13 15:30:00,62.13,62.27,62.11,62.17,167800.0,48.1074,48.2158,48.0919,48.1383,167800.0
2010-09-14 09:30:00,62.04,62.1,61.83,61.97,278500.0,48.0377,48.0841,47.8751,47.9835,278500.0
2010-09-14 10:00:00,62.0,62.1,61.93,62.09,50700.0,48.0067,48.0841,47.9525,48.0764,50700.0
2010-09-14 10:30:00,62.09,62.27,62.07,62.24,76200.0,48.0764,48.2158,48.0609,48.1925,76200.0
2010-09-14 11:00:00,62.22,62.42,62.22,62.33,89800.0,48.1771,48.3319,48.1771,48.2622,89800.0
2010-09-14 11:30:00,62.34,62.47,62.33,62.46,74800.0,48.27,48.3706,48.2622,48.3629,74800.0
2010-09-14 12:00:00,62.46,62.5,62.4,62.46,42800.0,48.3629,48.3939,48.3164,48.3629,42800.0
2010-09-14 12:30:00,62.45,62.45,62.29,62.34,27300.0,48.3552,48.3552,48.2313,48.27,27300.0
2010-09-14 13:00:00,62.32,62.37,62.22,62.24,53500.0,48.2545,48.2932,48.1771,48.1925,53500.0
2010-09-14 13:30:00,62.26,62.31,62.16,62.23,134000.0,48.208,48.2468,48.1306,48.1848,134000.0
2010-09-14 14:00:00,62.21,62.28,62.21,62.24,47500.0,48.1693,48.2235,48.1693,48.1925,47500.0
2010-09-14 14:30:00,62.24,62.38,62.21,62.35,54600.0,48.1925,48.301,48.1693,48.2777,54600.0
2010-09-14 15:00:00,62.37,62.4,62.32,62.38,35500.0,48.2932,48.3164,48.2545,48.301,35500.0
2010-09-14 15:30:00,62.38,62.47,62.17,62.18,179400.0,48.301,48.3706,48.1383,48.1461,179400.0
2010-09-15 09:30:00,61.96,62.02,61.79,62.02,147300.0,47.9757,48.0222,47.8441,48.0222,147300.0
2010-09-15 10:00:00,62.01,62.24,61.99,62.14,78600.0,48.0145,48.1925,47.999,48.1151,78600.0
2010-09-15 10:30:00,62.15,62.23,62.08,62.23,24900.0,48.1229,48.1848,48.0687,48.1848,24900.0
2010-09-15 11:00:00,62.23,62.23,62.04,62.14,41600.0,48.1848,48.1848,48.0377,48.1151,41600.0
2010-09-15 11:30:00,62.11,62.27,62.09,62.25,39600.0,48.0919,48.2158,48.0764,48.2003,39600.0
2010-09-15 12:00:00,62.24,62.3,62.19,62.25,16000.0,48.1925,48.239,48.1538,48.2003,16000.0
2010-09-15 12:30:00,62.26,62.27,62.2,62.23,9300.0,48.208,48.2158,48.1616,48.1848,9300.0
2010-09-15 13:00:00,62.24,62.37,62.24,62.3,19100.0,48.1925,48.2932,48.1925,48.239,19100.0
2010-09-15 13:30:00,62.26,62.32,62.25,62.32,16300.0,48.208,48.2545,48.2003,48.2545,16300.0
2010-09-15 14:00:00,62.31,62.34,62.21,62.23,17400.0,48.2468,48.27,48.1693,48.1848,17400.0
2010-09-15 14:30:00,62.22,62.26,62.14,62.24,97400.0,48.1771,48.208,48.1151,48.1925,97400.0
2010-09-15 15:00:00,62.25,62.46,62.23,62.43,37000.0,48.2003,48.3629,48.1848,48.3397,37000.0
2010-09-15 15:30:00,62.46,62.46,62.34,62.39,111100.0,48.3629,48.3629,48.27,48.3087,111100.0
2010-09-16 09:30:00,62.2,62.29,62.06,62.21,69500.0,48.1616,48.2313,48.0532,48.1693,69500.0
2010-09-16 10:00:00,62.17,62.33,62.02,62.23,163300.0,48.1383,48.2622,48.0222,48.1848,163300.0
2010-09-16 10:30:00,62.21,62.27,62.09,62.22,93700.0,48.1693,48.2158,48.0764,48.1771,93700.0
2010-09-16 11:00:00,62.22,62.28,62.12,62.15,47000.0,48.1771,48.2235,48.0996,48.1229,47000.0
2010-09-16 11:30:00,62.16,62.17,62.11,62.15,32400.0,48.1306,48.1383,48.0919,48.1229,32400.0
2010-09-16 12:00:00,62.13,62.15,62.06,62.11,29200.0,48.1074,48.1229,48.0532,48.0919,29200.0
2010-09-16 12:30:00,62.13,62.26,62.11,62.25,137300.0,48.1074,48.208,48.0919,48.2003,137300.0
2010-09-16 13:00:00,62.24,62.24,62.1,62.18,34300.0,48.1925,48.1925,48.0841,48.1461,34300.0
2010-09-16 13:30:00,62.17,62.18,62.12,62.15,14700.0,48.1383,48.1461,48.0996,48.1229,14700.0
2010-09-16 14:00:00,62.15,62.3,62.14,62.27,52600.0,48.1229,48.239,48.1151,48.2158,52600.0
2010-09-16 14:30:00,62.27,62.3,62.25,62.26,30800.0,48.2158,48.239,48.2003,48.208,30800.0
2010-09-16 15:00:00,62.26,62.38,62.25,62.37,138600.0,48.208,48.301,48.2003,48.2932,138600.0
2010-09-16 15:30:00,62.37,62.42,62.32,62.38,76500.0,48.2932,48.3319,48.2545,48.301,76500.0
2010-09-17 09:30:00,62.68,62.74,62.29,62.34,277400.0,48.5332,48.5797,48.2313,48.27,277400.0
2010-09-17 10:00:00,62.32,62.4,62.23,62.38,128100.0,48.2545,48.3164,48.1848,48.301,128100.0
2010-09-17 10:30:00,62.35,62.48,62.27,62.42,47300.0,48.2777,48.3784,48.2158,48.3319,47300.0
2010-09-17 11:00:00,62.43,62.56,62.4,62.41,52700.0,48.3397,48.4403,48.3164,48.3242,52700.0
2010-09-17 11:30:00,62.41,62.43,62.34,62.39,29400.0,48.3242,48.3397,48.27,48.3087,29400.0
2010-09-17 12:00:00,62.38,62.46,62.37,62.46,14400.0,48.301,48.3629,48.2932,48.3629,14400.0
2010-09-17 12:30:00,62.46,62.5,62.35,62.4,38700.0,48.3629,48.3939,48.2777,48.3164,38700.0
2010-09-17 13:00:00,62.39,62.42,62.33,62.4,21200.0,48.3087,48.3319,48.2622,48.3164,21200.0
2010-09-17 13:30:00,62.4,62.46,62.37,62.42,48500.0,48.3164,48.3629,48.2932,48.3319,48500.0
2010-09-17 14:00:00,62.42,62.47,62.4,62.46,36900.0,48.3319,48.3706,48.3164,48.3629,36900.0
2010-09-17 14:30:00,62.46,62.55,62.45,62.48,31600.0,48.3629,48.4326,48.3552,48.3784,31600.0
2010-09-17 15:00:00,62.48,62.48,62.34,62.34,49900.0,48.3784,48.3784,48.27,48.27,49900.0
2010-09-17 15:30:00,62.34,62.47,62.34,62.42,100100.0,48.27,48.3706,48.27,48.3319,100100.0
2010-09-20 09:30:00,62.63,62.7,62.48,62.66,54800.0,48.4945,48.5487,48.3784,48.5178,54800.0
2010-09-20 10:00:00,62.67,63.03,62.61,62.96,92300.0,48.5255,48.8042,48.479,48.75,92300.0
2010-09-20 10:30:00,62.96,63.12,62.94,63.1,48300.0,48.75,48.8739,48.7346,48.8584,48300.0
2010-09-20 11:00:00,63.11,63.13,63.04,63.09,44900.0,48.8662,48.8817,48.812,48.8507,44900.0
2010-09-20 11:30:00,63.11,63.16,63.04,63.04,18100.0,48.8662,48.9049,48.812,48.812,18100.0
2010-09-20 12:00:00,63.05,63.05,62.95,62.96,21100.0,48.8197,48.8197,48.7423,48.75,21100.0
2010-09-20 12:30:00,62.97,63.09,62.94,63.05,27100.0,48.7578,48.8507,48.7346,48.8197,27100.0
2010-09-20 13:00:00,63.06,63.09,62.99,63.08,58200.0,48.8275,48.8507,48.7733,48.843,58200.0
2010-09-20 13:30:00,63.08,63.12,63.03,63.11,44200.0,48.843,48.8739,48.8042,48.8662,44200.0
2010-09-20 14:00:00,63.09,63.21,63.06,63.2,67300.0,48.8507,48.9436,48.8275,48.9359,67300.0
2010-09-20 14:30:00,63.21,63.34,63.21,63.32,29600.0,48.9436,49.0443,48.9436,49.0288,29600.0
2010-09-20 15:00:00,63.31,63.41,63.29,63.35,50500.0,49.0211,49.0985,49.0056,49.052,50500.0
2010-09-20 15:30:00,63.34,63.49,63.34,63.35,114000.0,49.0443,49.1604,49.0443,49.052,114000.0
2010-09-21 09:30:00,63.42,63.44,63.26,63.31,141100.0,49.1062,49.1217,48.9823,49.0211,141100.0
2010-09-21 10:00:00,63.33,63.4,63.26,63.32,46000.0,49.0365,49.0907,48.9823,49.0288,46000.0
2010-09-21 10:30:00,63.34,63.39,63.28,63.29,43400.0,49.0443,49.083,48.9978,49.0056,43400.0
2010-09-21 11:00:00,63.3,63.35,63.18,63.18,23900.0,49.0133,49.052,48.9204,48.9204,23900.0
2010-09-21 11:30:00,63.18,63.24,63.16,63.22,26600.0,48.9204,48.9669,48.9049,48.9514,26600.0
2010-09-21 12:00:00,63.21,63.26,63.18,63.19,18800.0,48.9436,48.9823,48.9204,48.9281,18800.0
2010-09-21 12:30:00,63.16,63.22,63.16,63.22,22200.0,48.9049,48.9514,48.9049,48.9514,22200.0
2010-09-21 13:00:00,63.22,63.22,63.12,63.14,31700.0,48.9514,48.9514,48.8739,48.8894,31700.0
2010-09-21 13:30:00,63.13,63.2,63.09,63.17,20800.0,48.8817,48.9359,48.8507,48.9127,20800.0
2010-09-21 14:00:00,63.17,63.48,62.99,63.39,293100.0,48.9127,49.1527,48.7733,49.083,293100.0
2010-09-21 14:30:00,63.37,63.68,63.33,63.46,186600.0,49.0675,49.3075,49.0365,49.1372,186600.0
2010-09-21 15:00:00,63.48,63.48,63.25,63.33,125900.0,49.1527,49.1527,48.9746,49.0365,125900.0
2010-09-21 15:30:00,63.29,63.29,63.02,63.22,324900.0,49.0056,49.0056,48.7965,48.9514,324900.0
2010-09-22 09:30:00,63.11,63.48,63.1,63.3,128300.0,48.8662,49.1527,48.8584,49.0133,128300.0
2010-09-22 10:00:00,63.3,63.3,63.07,63.08,71500.0,49.0133,49.0133,48.8352,48.843,71500.0
2010-09-22 10:30:00,63.06,63.1,62.95,63.07,53600.0,48.8275,48.8584,48.7423,48.8352,53600.0
2010-09-22 11:00:00,63.1,63.1,62.75,62.84,53300.0,48.8584,48.8584,48.5874,48.6571,53300.0
2010-09-22 11:30:00,62.81,62.93,62.78,62.91,25800.0,48.6339,48.7268,48.6107,48.7113,25800.0
2010-09-22 12:00:00,62.91,62.98,62.86,62.92,27000.0,48.7113,48.7655,48.6726,48.7191,27000.0
2010-09-22 12:30:00,62.9,62.93,62.85,62.85,19800.0,48.7036,48.7268,48.6649,48.6649,19800.0
2010-09-22 13:00:00,62.83,62.88,62.72,62.82,35200.0,48.6494,48.6881,48.5642,48.6416,35200.0
2010-09-22 13:30:00,62.84,62.96,62.83,62.91,25800.0,48.6571,48.75,48.6494,48.7113,25800.0
2010-09-22 14:00:00,62.91,62.91,62.81,62.86,39800.0,48.7113,48.7113,48.6339,48.6726,39800.0
2010-09-22 14:30:00,62.89,63.05,62.88,63.02,34400.0,48.6958,48.8197,48.6881,48.7965,34400.0
2010-09-22 15:00:00,63.03,63.05,62.84,62.86,61800.0,48.8042,48.8197,48.6571,48.6726,61800.0
2010-09-22 15:30:00,62.87,62.99,62.85,62.91,129100.0,48.6804,48.7733,48.6649,48.7113,129100.0
2010-09-23 09:30:00,62.1,62.25,62.0,62.15,194000.0,48.3055,48.4222,48.2277,48.3444,194000.0
2010-09-23 10:00:00,62.17,62.44,62.17,62.43,138600.0,48.3599,48.57,48.3599,48.5622,138600.0
2010-09-23 10:30:00,62.46,62.64,62.44,62.5,106400.0,48.5855,48.7255,48.57,48.6166,106400.0
2010-09-23 11:00:00,62.5,62.63,62.46,62.63,60800.0,48.6166,48.7178,48.5855,48.7178,60800.0
2010-09-23 11:30:00,62.66,62.77,62.65,62.66,108200.0,48.7411,48.8267,48.7333,48.7411,108200.0
2010-09-23 12:00:00,62.67,62.69,62.6,62.61,81500.0,48.7489,48.7644,48.6944,48.7022,81500.0
2010-09-23 12:30:00,62.61,62.64,62.56,62.62,44700.0,48.7022,48.7255,48.6633,48.71,44700.0
2010-09-23 13:00:00,62.62,62.65,62.54,62.59,45200.0,48.71,48.7333,48.6477,48.6866,45200.0
2010-09-23 13:30:00,62.59,62.63,62.5,62.54,61100.0,48.6866,48.7178,48.6166,48.6477,61100.0
2010-09-23 14:00:00,62.54,62.61,62.54,62.58,46500.0,48.6477,48.7022,48.6477,48.6789,46500.0
2010-09-23 14:30:00,62.57,62.58,62.29,62.29,128300.0,48.6711,48.6789,48.4533,48.4533,128300.0
2010-09-23 15:00:00,62.31,62.34,62.1,62.1,231200.0,48.4688,48.4922,48.3055,48.3055,231200.0
2010-09-23 15:30:00,62.1,62.14,61.97,62.12,284700.0,48.3055,48.3366,48.2044,48.321,284700.0
2010-09-24 09:30:00,62.86,63.13,62.77,63.09,118300.0,48.8967,49.1067,48.8267,49.0756,118300.0
2010-09-24 10:00:00,63.08,63.28,63.0,63.25,154200.0,49.0678,49.2234,49.0056,49.2,154200.0
2010-09-24 10:30:00,63.26,63.32,63.21,63.24,39100.0,49.2078,49.2545,49.1689,49.1923,39100.0
2010-09-24 11:00:00,63.23,63.35,63.22,63.29,27100.0,49.1845,49.2778,49.1767,49.2311,27100.0
2010-09-24 11:30:00,63.31,63.31,63.2,63.28,69000.0,49.2467,49.2467,49.1611,49.2234,69000.0
2010-09-24 12:00:00,63.28,63.29,63.23,63.28,21400.0,49.2234,49.2311,49.1845,49.2234,21400.0
2010-09-24 12:30:00,63.3,63.38,63.26,63.35,31800.0,49.2389,49.3012,49.2078,49.2778,31800.0
2010-09-24 13:00:00,63.36,63.38,63.31,63.38,23400.0,49.2856,49.3012,49.2467,49.3012,23400.0
2010-09-24 13:30:00,63.37,63.43,63.33,63.34,33300.0,49.2934,49.34,49.2623,49.27,33300.0
2010-09-24 14:00:00,63.36,63.36,63.28,63.31,7600.0,49.2856,49.2856,49.2234,49.2467,7600.0
2010-09-24 14:30:00,63.33,63.43,63.32,63.39,12000.0,49.2623,49.34,49.2545,49.3089,12000.0
2010-09-24 15:00:00,63.38,63.39,63.31,63.32,36000.0,49.3012,49.3089,49.2467,49.2545,36000.0
2010-09-24 15:30:00,63.33,63.46,63.32,63.41,70500.0,49.2623,49.3634,49.2545,49.3245,70500.0
2010-09-27 09:30:00,63.46,63.46,63.19,63.24,116300.0,49.3634,49.3634,49.1534,49.1923,116300.0
2010-09-27 10:00:00,63.24,63.35,63.19,63.3,493500.0,49.1923,49.2778,49.1534,49.2389,493500.0
2010-09-27 10:30:00,63.34,63.41,63.28,63.37,78900.0,49.27,49.3245,49.2234,49.2934,78900.0
2010-09-27 11:00:00,63.35,63.36,63.16,63.22,84400.0,49.2778,49.2856,49.13,49.1767,84400.0
2010-09-27 11:30:00,63.24,63.26,63.16,63.22,53000.0,49.1923,49.2078,49.13,49.1767,53000.0
2010-09-27 12:00:00,63.26,63.27,63.19,63.25,25900.0,49.2078,49.2156,49.1534,49.2,25900.0
2010-09-27 12:30:00,63.24,63.24,63.19,63.22,27700.0,49.1923,49.1923,49.1534,49.1767,27700.0
2010-09-27 13:00:00,63.21,63.28,63.16,63.25,55200.0,49.1689,49.2234,49.13,49.2,55200.0
2010-09-27 13:30:00,63.25,63.44,63.25,63.41,47000.0,49.2,49.3478,49.2,49.3245,47000.0
2010-09-27 14:00:00,63.42,63.46,63.37,63.46,18500.0,49.3323,49.3634,49.2934,49.3634,18500.0
2010-09-27 14:30:00,63.47,63.52,63.42,63.45,41800.0,49.3712,49.4101,49.3323,49.3556,41800.0
2010-09-27 15:00:00,63.41,63.42,63.38,63.38,13600.0,49.3245,49.3323,49.3012,49.3012,13600.0
2010-09-27 15:30:00,63.37,63.37,63.09,63.15,278600.0,49.2934,49.2934,49.0756,49.1222,278600.0
2010-09-28 09:30:00,63.24,63.25,62.77,62.86,138400.0,49.1923,49.2,48.8267,48.8967,138400.0
2010-09-28 10:00:00,62.85,62.94,62.55,62.87,342100.0,48.8889,48.9589,48.6555,48.9044,342100.0
2010-09-28 10:30:00,62.87,63.02,62.87,63.02,49300.0,48.9044,49.0211,48.9044,49.0211,49300.0
2010-09-28 11:00:00,63.04,63.26,62.97,63.23,87700.0,49.0367,49.2078,48.9822,49.1845,87700.0
2010-09-28 11:30:00,63.23,63.33,63.17,63.17,36600.0,49.1845,49.2623,49.1378,49.1378,36600.0
2010-09-28 12:00:00,63.19,63.29,63.11,63.23,57700.0,49.1534,49.2311,49.0911,49.1845,57700.0
2010-09-28 12:30:00,63.22,63.27,63.19,63.27,15500.0,49.1767,49.2156,49.1534,49.2156,15500.0
2010-09-28 13:00:00,63.27,63.28,63.12,63.2,23000.0,49.2156,49.2234,49.0989,49.1611,23000.0
2010-09-28 13:30:00,63.22,63.44,63.22,63.43,61700.0,49.1767,49.3478,49.1767,49.34,61700.0
2010-09-28 14:00:00,63.43,63.43,63.21,63.22,85000.0,49.34,49.34,49.1689,49.1767,85000.0
2010-09-28 14:30:00,63.2,63.25,63.07,63.12,70300.0,49.1611,49.2,49.06,49.0989,70300.0
2010-09-28 15:00:00,63.13,63.3,63.1,63.24,50500.0,49.1067,49.2389,49.0834,49.1923,50500.0
2010-09-28 15:30:00,63.25,63.56,63.24,63.43,105100.0,49.2,49.4412,49.1923,49.34,105100.0
2010-09-29 09:30:00,63.22,63.4,63.14,63.21,88000.0,49.1767,49.3167,49.1145,49.1689,88000.0
2010-09-29 10:00:00,63.2,63.38,63.05,63.14,92000.0,49.1611,49.3012,49.0445,49.1145,92000.0
2010-09-29 10:30:00,63.16,63.26,63.09,63.16,35800.0,49.13,49.2078,49.0756,49.13,35800.0
2010-09-29 11:00:00,63.18,63.29,63.18,63.28,85800.0,49.1456,49.2311,49.1456,49.2234,85800.0
2010-09-29 11:30:00,63.29,63.44,63.28,63.41,56200.0,49.2311,49.3478,49.2234,49.3245,56200.0
2010-09-29 12:00:00,63.4,63.51,63.36,63.46,68500.0,49.3167,49.4023,49.2856,49.3634,68500.0
2010-09-29 12:30:00,63.45,63.45,63.38,63.42,30400.0,49.3556,49.3556,49.3012,49.3323,30400.0
2010-09-29 13:00:00,63.42,63.45,63.35,63.35,30900.0,49.3323,49.3556,49.2778,49.2778,30900.0
2010-09-29 13:30:00,63.35,63.46,63.29,63.45,39900.0,49.2778,49.3634,49.2311,49.3556,39900.0
2010-09-29 14:00:00,63.47,63.52,63.4,63.42,31800.0,49.3712,49.4101,49.3167,49.3323,31800.0
2010-09-29 14:30:00,63.41,63.53,63.41,63.5,22500.0,49.3245,49.4178,49.3245,49.3945,22500.0
2010-09-29 15:00:00,63.5,63.5,63.15,63.24,82900.0,49.3945,49.3945,49.1222,49.1923,82900.0
2010-09-29 15:30:00,63.24,63.31,63.11,63.3,116400.0,49.1923,49.2467,49.0911,49.2389,116400.0
2010-09-30 09:30:00,63.65,64.02,63.63,63.8,341700.0,49.5112,49.799,49.4956,49.6279,341700.0
2010-09-30 10:00:00,63.79,63.8,63.52,63.62,214500.0,49.6201,49.6279,49.4101,49.4878,214500.0
2010-09-30 10:30:00,63.61,63.7,63.43,63.43,181700.0,49.4801,49.5501,49.34,49.34,181700.0
2010-09-30 11:00:00,63.41,63.45,62.95,63.07,210300.0,49.3245,49.3556,48.9667,49.06,210300.0
2010-09-30 11:30:00,63.01,63.17,62.92,63.06,716900.0,49.0133,49.1378,48.9433,49.0522,716900.0
2010-09-30 12:00:00,63.06,63.08,62.85,62.96,269600.0,49.0522,49.0678,48.8889,48.9745,269600.0
2010-09-30 12:30:00,62.96,63.25,62.95,63.22,184100.0,48.9745,49.2,48.9667,49.1767,184100.0
2010-09-30 13:00:00,63.22,63.3,63.18,63.3,78300.0,49.1767,49.2389,49.1456,49.2389,78300.0
2010-09-30 13:30:00,63.28,63.31,63.17,63.23,96000.0,49.2234,49.2467,49.1378,49.1845,96000.0
2010-09-30 14:00:00,63.25,63.25,63.08,63.21,54700.0,49.2,49.2,49.0678,49.1689,54700.0
2010-09-30 14:30:00,63.22,63.42,63.21,63.34,83200.0,49.1767,49.3323,49.1689,49.27,83200.0
2010-09-30 15:00:00,63.33,63.35,63.16,63.34,1152100.0,49.2623,49.2778,49.13,49.27,1152100.0
2010-09-30 15:30:00,63.36,63.38,63.13,63.13,232900.0,49.2856,49.3012,49.1067,49.1067,232900.0
2010-10-01 09:30:00,63.6,63.68,63.47,63.54,587800.0,49.4723,49.5345,49.3712,49.4256,587800.0
2010-10-01 10:00:00,63.54,63.64,63.14,63.19,302700.0,49.4256,49.5034,49.1145,49.1534,302700.0
2010-10-01 10:30:00,63.17,63.25,63.04,63.22,177300.0,49.1378,49.2,49.0367,49.1767,177300.0
2010-10-01 11:00:00,63.2,63.25,63.11,63.16,87900.0,49.1611,49.2,49.0911,49.13,87900.0
2010-10-01 11:30:00,63.16,63.37,63.1,63.34,61200.0,49.13,49.2934,49.0834,49.27,61200.0
2010-10-01 12:00:00,63.31,63.34,63.21,63.28,118900.0,49.2467,49.27,49.1689,49.2234,118900.0
2010-10-01 12:30:00,63.28,63.28,63.18,63.27,78000.0,49.2234,49.2234,49.1456,49.2156,78000.0
2010-10-01 13:00:00,63.27,63.41,63.25,63.36,62500.0,49.2156,49.3245,49.2,49.2856,62500.0
2010-10-01 13:30:00,63.36,63.36,63.21,63.31,69500.0,49.2856,49.2856,49.1689,49.2467,69500.0
2010-10-01 14:00:00,63.32,63.46,63.31,63.39,73800.0,49.2545,49.3634,49.2467,49.3089,73800.0
2010-10-01 14:30:00,63.42,63.48,63.38,63.44,67100.0,49.3323,49.3789,49.3012,49.3478,67100.0
2010-10-01 15:00:00,63.45,63.52,63.37,63.38,60300.0,49.3556,49.4101,49.2934,49.3012,60300.0
2010-10-01 15:30:00,63.38,63.46,63.33,63.41,110800.0,49.3012,49.3634,49.2623,49.3245,110800.0
2010-10-04 09:30:00,63.33,63.52,63.28,63.31,209600.0,49.2623,49.4101,49.2234,49.2467,209600.0
2010-10-04 10:00:00,63.32,63.45,63.16,63.33,165800.0,49.2545,49.3556,49.13,49.2623,165800.0
2010-10-04 10:30:00,63.33,63.38,63.11,63.17,152000.0,49.2623,49.3012,49.0911,49.1378,152000.0
2010-10-04 11:00:00,63.17,63.17,62.84,62.89,200600.0,49.1378,49.1378,48.8811,48.92,200600.0
2010-10-04 11:30:00,62.89,62.97,62.73,62.73,98900.0,48.92,48.9822,48.7955,48.7955,98900.0
2010-10-04 12:00:00,62.73,62.74,62.6,62.71,79100.0,48.7955,48.8033,48.6944,48.78,79100.0
2010-10-04 12:30:00,62.72,62.78,62.69,62.75,99000.0,48.7878,48.8344,48.7644,48.8111,99000.0
2010-10-04 13:00:00,62.77,62.84,62.74,62.81,114800.0,48.8267,48.8811,48.8033,48.8578,114800.0
2010-10-04 13:30:00,62.81,62.81,62.71,62.8,66700.0,48.8578,48.8578,48.78,48.85,66700.0
2010-10-04 14:00:00,62.8,62.83,62.65,62.71,90200.0,48.85,48.8733,48.7333,48.78,90200.0
2010-10-04 14:30:00,62.71,62.84,62.69,62.76,71200.0,48.78,48.8811,48.7644,48.8189,71200.0
2010-10-04 15:00:00,62.74,62.92,62.74,62.87,57000.0,48.8033,48.9433,48.8033,48.9044,57000.0
2010-10-04 15:30:00,62.88,62.92,62.8,62.92,158100.0,48.9122,48.9433,48.85,48.9433,158100.0
2010-10-05 09:30:00,63.49,63.71,63.41,63.68,148400.0,49.3867,49.5579,49.3245,49.5345,148400.0
2010-10-05 10:00:00,63.67,63.76,63.54,63.73,192300.0,49.5267,49.5967,49.4256,49.5734,192300.0
2010-10-05 10:30:00,63.74,63.92,63.74,63.83,78200.0,49.5812,49.7212,49.5812,49.6512,78200.0
2010-10-05 11:00:00,63.83,63.91,63.81,63.85,54200.0,49.6512,49.7134,49.6356,49.6668,54200.0
2010-10-05 11:30:00,63.84,64.09,63.84,64.0,55900.0,49.659,49.8534,49.659,49.7834,55900.0
2010-10-05 12:00:00,64.01,64.04,63.98,64.01,23800.0,49.7912,49.8145,49.7679,49.7912,23800.0
2010-10-05 12:30:00,64.02,64.1,64.0,64.09,52400.0,49.799,49.8612,49.7834,49.8534,52400.0
2010-10-05 13:00:00,64.08,64.19,64.07,64.13,24200.0,49.8457,49.9312,49.8379,49.8846,24200.0
2010-10-05 13:30:00,64.13,64.16,64.09,64.13,20300.0,49.8846,49.9079,49.8534,49.8846,20300.0
2010-10-05 14:00:00,64.17,64.18,64.12,64.14,27600.0,49.9157,49.9234,49.8768,49.8923,27600.0
2010-10-05 14:30:00,64.17,64.22,64.11,64.19,31000.0,49.9157,49.9546,49.869,49.9312,31000.0
2010-10-05 15:00:00,64.21,64.31,64.17,64.3,68600.0,49.9468,50.0246,49.9157,50.0168,68600.0
2010-10-05 15:30:00,64.3,64.31,64.16,64.16,175000.0,50.0168,50.0246,49.9079,49.9079,175000.0
2010-10-06 09:30:00,64.13,64.29,64.1,64.2,157900.0,49.8846,50.009,49.8612,49.939,157900.0
2010-10-06 10:00:00,64.23,64.3,64.09,64.16,52600.0,49.9623,50.0168,49.8534,49.9079,52600.0
2010-10-06 10:30:00,64.15,64.2,64.05,64.13,63100.0,49.9001,49.939,49.8223,49.8846,63100.0
2010-10-06 11:00:00,64.13,64.16,64.06,64.16,64500.0,49.8846,49.9079,49.8301,49.9079,64500.0
2010-10-06 11:30:00,64.17,64.25,64.17,64.19,30300.0,49.9157,49.9779,49.9157,49.9312,30300.0
2010-10-06 12:00:00,64.19,64.23,64.06,64.06,24600.0,49.9312,49.9623,49.8301,49.8301,24600.0
2010-10-06 12:30:00,64.05,64.1,63.99,64.0,27400.0,49.8223,49.8612,49.7757,49.7834,27400.0
2010-10-06 13:00:00,63.98,63.98,63.87,63.94,57700.0,49.7679,49.7679,49.6823,49.7368,57700.0
2010-10-06 13:30:00,63.95,64.01,63.89,64.01,21500.0,49.7445,49.7912,49.6979,49.7912,21500.0
2010-10-06 14:00:00,64.01,64.03,63.9,63.99,51400.0,49.7912,49.8068,49.7056,49.7757,51400.0
2010-10-06 14:30:00,63.99,64.07,63.97,64.04,52100.0,49.7757,49.8379,49.7601,49.8145,52100.0
2010-10-06 15:00:00,64.03,64.06,63.93,64.0,57500.0,49.8068,49.8301,49.729,49.7834,57500.0
2010-10-06 15:30:00,64.0,64.13,63.95,64.13,60800.0,49.7834,49.8846,49.7445,49.8846,60800.0
2010-10-07 09:30:00,64.39,64.39,63.95,64.03,47000.0,50.0868,50.0868,49.7445,49.8068,47000.0
2010-10-07 10:00:00,63.94,64.2,63.91,64.18,23200.0,49.7368,49.939,49.7134,49.9234,23200.0
2010-10-07 10:30:00,64.2,64.23,64.07,64.1,24600.0,49.939,49.9623,49.8379,49.8612,24600.0
2010-10-07 11:00:00,64.09,64.09,63.97,64.02,40900.0,49.8534,49.8534,49.7601,49.799,40900.0
2010-10-07 11:30:00,64.02,64.1,63.95,64.02,18500.0,49.799,49.8612,49.7445,49.799,18500.0
2010-10-07 12:00:00,64.02,64.02,63.83,63.83,31700.0,49.799,49.799,49.6512,49.6512,31700.0
2010-10-07 12:30:00,63.83,63.83,63.66,63.78,65300.0,49.6512,49.6512,49.519,49.6123,65300.0
2010-10-07 13:00:00,63.77,63.89,63.75,63.85,53500.0,49.6045,49.6979,49.589,49.6668,53500.0
2010-10-07 13:30:00,63.85,64.01,63.77,63.97,40100.0,49.6668,49.7912,49.6045,49.7601,40100.0
2010-10-07 14:00:00,63.99,64.08,63.93,64.02,62700.0,49.7757,49.8457,49.729,49.799,62700.0
2010-10-07 14:30:00,64.02,64.05,63.95,64.04,37100.0,49.799,49.8223,49.7445,49.8145,37100.0
2010-10-07 15:00:00,64.05,64.08,63.99,64.0,33700.0,49.8223,49.8457,49.7757,49.7834,33700.0
2010-10-07 15:30:00,64.0,64.1,63.96,64.04,72700.0,49.7834,49.8612,49.7523,49.8145,72700.0
2010-10-08 09:30:00,64.13,64.21,63.98,64.17,100200.0,49.8846,49.9468,49.7679,49.9157,100200.0
2010-10-08 10:00:00,64.18,64.2,63.91,63.93,84400.0,49.9234,49.939,49.7134,49.729,84400.0
2010-10-08 10:30:00,63.93,64.18,63.92,64.16,40900.0,49.729,49.9234,49.7212,49.9079,40900.0
2010-10-08 11:00:00,64.17,64.35,64.17,64.35,33700.0,49.9157,50.0557,49.9157,50.0557,33700.0
2010-10-08 11:30:00,64.37,64.46,64.33,64.4,41600.0,50.0712,50.1413,50.0401,50.0946,41600.0
2010-10-08 12:00:00,64.42,64.42,64.32,64.36,31800.0,50.1101,50.1101,50.0323,50.0635,31800.0
2010-10-08 12:30:00,64.33,64.51,64.33,64.47,26200.0,50.0401,50.1801,50.0401,50.149,26200.0
2010-10-08 13:00:00,64.48,64.49,64.39,64.44,33000.0,50.1568,50.1646,50.0868,50.1257,33000.0
2010-10-08 13:30:00,64.43,64.43,64.3,64.35,37700.0,50.1179,50.1179,50.0168,50.0557,37700.0
2010-10-08 14:00:00,64.33,64.41,64.26,64.41,52900.0,50.0401,50.1024,49.9857,50.1024,52900.0
2010-10-08 14:30:00,64.41,64.49,64.39,64.39,52800.0,50.1024,50.1646,50.0868,50.0868,52800.0
2010-10-08 15:00:00,64.41,64.54,64.41,64.45,38600.0,50.1024,50.2035,50.1024,50.1335,38600.0
2010-10-08 15:30:00,64.45,64.6,64.43,64.43,65400.0,50.1335,50.2502,50.1179,50.1179,65400.0
2010-10-11 09:30:00,64.55,64.6,64.45,64.47,98700.0,50.2113,50.2502,50.1335,50.149,98700.0
2010-10-11 10:00:00,64.49,64.64,64.49,64.62,27000.0,50.1646,50.2813,50.1646,50.2657,27000.0
2010-10-11 10:30:00,64.65,64.67,64.44,64.47,37300.0,50.289,50.3046,50.1257,50.149,37300.0
2010-10-11 11:00:00,64.5,64.56,64.42,64.54,22900.0,50.1724,50.219,50.1101,50.2035,22900.0
2010-10-11 11:30:00,64.54,64.61,64.53,64.55,23400.0,50.2035,50.2579,50.1957,50.2113,23400.0
2010-10-11 12:00:00,64.57,64.6,64.53,64.59,16300.0,50.2268,50.2502,50.1957,50.2424,16300.0
2010-10-11 12:30:00,64.58,64.64,64.54,64.58,159300.0,50.2346,50.2813,50.2035,50.2346,159300.0
2010-10-11 13:00:00,64.59,64.61,64.56,64.61,38700.0,50.2424,50.2579,50.219,50.2579,38700.0
2010-10-11 13:30:00,64.61,64.64,64.58,64.63,40600.0,50.2579,50.2813,50.2346,50.2735,40600.0
2010-10-11 14:00:00,64.62,64.62,64.59,64.61,9000.0,50.2657,50.2657,50.2424,50.2579,9000.0
2010-10-11 14:30:00,64.61,64.63,64.58,64.59,10700.0,50.2579,50.2735,50.2346,50.2424,10700.0
2010-10-11 15:00:00,64.58,64.6,64.46,64.46,25200.0,50.2346,50.2502,50.1413,50.1413,25200.0
2010-10-11 15:30:00,64.46,64.49,64.3,64.49,66500.0,50.1413,50.1646,50.0168,50.1646,66500.0
2010-10-12 09:30:00,64.28,64.31,63.96,64.09,61100.0,50.0012,50.0246,49.7523,49.8534,61100.0
2010-10-12 10:00:00,64.06,64.28,64.03,64.2,27400.0,49.8301,50.0012,49.8068,49.939,27400.0
2010-10-12 10:30:00,64.2,64.44,64.18,64.39,116400.0,49.939,50.1257,49.9234,50.0868,116400.0
2010-10-12 11:00:00,64.37,64.46,64.36,64.42,37400.0,50.0712,50.1413,50.0635,50.1101,37400.0
2010-10-12 11:30:00,64.42,64.47,64.36,64.41,18700.0,50.1101,50.149,50.0635,50.1024,18700.0
2010-10-12 12:00:00,64.44,64.49,64.37,64.37,31700.0,50.1257,50.1646,50.0712,50.0712,31700.0
2010-10-12 12:30:00,64.37,64.39,64.35,64.35,5600.0,50.0712,50.0868,50.0557,50.0557,5600.0
2010-10-12 13:00:00,64.35,64.41,64.34,64.39,14700.0,50.0557,50.1024,50.0479,50.0868,14700.0
2010-10-12 13:30:00,64.4,64.42,64.38,64.41,23300.0,50.0946,50.1101,50.079,50.1024,23300.0
2010-10-12 14:00:00,64.41,64.71,64.33,64.58,174100.0,50.1024,50.3357,50.0401,50.2346,174100.0
2010-10-12 14:30:00,64.6,64.63,64.42,64.63,401800.0,50.2502,50.2735,50.1101,50.2735,401800.0
2010-10-12 15:00:00,64.62,64.89,64.51,64.89,61600.0,50.2657,50.4757,50.1801,50.4757,61600.0
2010-10-12 15:30:00,64.88,64.88,64.71,64.72,152600.0,50.468,50.468,50.3357,50.3435,152600.0
2010-10-13 09:30:00,65.1,65.15,64.94,65.12,163400.0,50.6391,50.678,50.5146,50.6546,163400.0
2010-10-13 10:00:00,65.13,65.22,65.06,65.16,63100.0,50.6624,50.7324,50.608,50.6858,63100.0
2010-10-13 10:30:00,65.16,65.28,65.12,65.28,31600.0,50.6858,50.7791,50.6546,50.7791,31600.0
2010-10-13 11:00:00,65.27,65.4,65.24,65.28,40400.0,50.7713,50.8724,50.748,50.7791,40400.0
2010-10-13 11:30:00,65.3,65.34,65.25,65.31,9900.0,50.7947,50.8258,50.7558,50.8024,9900.0
2010-10-13 12:00:00,65.33,65.44,65.31,65.43,24600.0,50.818,50.9036,50.8024,50.8958,24600.0
2010-10-13 12:30:00,65.44,65.47,65.4,65.42,100700.0,50.9036,50.9269,50.8724,50.888,100700.0
2010-10-13 13:00:00,65.42,65.46,65.38,65.4,28200.0,50.888,50.9191,50.8569,50.8724,28200.0
2010-10-13 13:30:00,65.42,65.5,65.42,65.45,49100.0,50.888,50.9502,50.888,50.9113,49100.0
2010-10-13 14:00:00,65.44,65.55,65.44,65.46,45800.0,50.9036,50.9891,50.9036,50.9191,45800.0
2010-10-13 14:30:00,65.46,65.5,65.37,65.39,39200.0,50.9191,50.9502,50.8491,50.8647,39200.0
2010-10-13 15:00:00,65.41,65.45,65.26,65.27,48400.0,50.8802,50.9113,50.7635,50.7713,48400.0
2010-10-13 15:30:00,65.26,65.35,65.17,65.2,62600.0,50.7635,50.8336,50.6935,50.7169,62600.0
2010-10-14 09:30:00,65.13,65.21,64.97,64.98,73500.0,50.6624,50.7247,50.538,50.5457,73500.0
2010-10-14 10:00:00,65.0,65.21,65.0,65.17,37700.0,50.5613,50.7247,50.5613,50.6935,37700.0
2010-10-14 10:30:00,65.16,65.27,65.11,65.23,101000.0,50.6858,50.7713,50.6469,50.7402,101000.0
2010-10-14 11:00:00,65.23,65.24,65.05,65.09,34400.0,50.7402,50.748,50.6002,50.6313,34400.0
2010-10-14 11:30:00,65.1,65.13,64.85,64.95,104400.0,50.6391,50.6624,50.4446,50.5224,104400.0
2010-10-14 12:00:00,64.96,65.0,64.81,64.81,48600.0,50.5302,50.5613,50.4135,50.4135,48600.0
2010-10-14 12:30:00,64.83,64.93,64.79,64.91,28800.0,50.4291,50.5068,50.3979,50.4913,28800.0
2010-10-14 13:00:00,64.9,64.92,64.7,64.76,73100.0,50.4835,50.4991,50.3279,50.3746,73100.0
2010-10-14 13:30:00,64.78,64.92,64.77,64.89,34100.0,50.3902,50.4991,50.3824,50.4757,34100.0
2010-10-14 14:00:00,64.9,64.9,64.74,64.74,40000.0,50.4835,50.4835,50.3591,50.3591,40000.0
2010-10-14 14:30:00,64.76,64.76,64.62,64.63,76600.0,50.3746,50.3746,50.2657,50.2735,76600.0
2010-10-14 15:00:00,64.62,64.82,64.58,64.78,77800.0,50.2657,50.4213,50.2346,50.3902,77800.0
2010-10-14 15:30:00,64.78,64.98,64.75,64.98,176600.0,50.3902,50.5457,50.3668,50.5457,176600.0
2010-10-15 09:30:00,65.4,65.45,64.98,65.01,213400.0,50.8724,50.9113,50.5457,50.5691,213400.0
2010-10-15 10:00:00,65.02,65.12,64.59,64.71,129700.0,50.5769,50.6546,50.2424,50.3357,129700.0
2010-10-15 10:30:00,64.67,64.92,64.62,64.87,42300.0,50.3046,50.4991,50.2657,50.4602,42300.0
2010-10-15 11:00:00,64.88,65.05,64.86,65.03,34700.0,50.468,50.6002,50.4524,50.5846,34700.0
2010-10-15 11:30:00,65.02,65.16,64.85,64.88,69200.0,50.5769,50.6858,50.4446,50.468,69200.0
2010-10-15 12:00:00,64.89,65.0,64.78,64.98,82700.0,50.4757,50.5613,50.3902,50.5457,82700.0
2010-10-15 12:30:00,65.0,65.09,64.94,64.98,41800.0,50.5613,50.6313,50.5146,50.5457,41800.0
2010-10-15 13:00:00,65.01,65.04,64.96,65.03,20400.0,50.5691,50.5924,50.5302,50.5846,20400.0
2010-10-15 13:30:00,65.05,65.05,64.87,64.91,154200.0,50.6002,50.6002,50.4602,50.4913,154200.0
2010-10-15 14:00:00,64.91,65.06,64.83,65.05,207300.0,50.4913,50.608,50.4291,50.6002,207300.0
2010-10-15 14:30:00,65.04,65.11,64.95,65.01,115500.0,50.5924,50.6469,50.5224,50.5691,115500.0
2010-10-15 15:00:00,65.0,65.01,64.9,64.95,121900.0,50.5613,50.5691,50.4835,50.5224,121900.0
2010-10-15 15:30:00,64.94,65.14,64.92,65.12,89500.0,50.5146,50.6702,50.4991,50.6546,89500.0
2010-10-18 09:30:00,65.15,65.31,64.99,65.26,151500.0,50.678,50.8024,50.5535,50.7635,151500.0
2010-10-18 10:00:00,65.26,65.39,65.19,65.25,60200.0,50.7635,50.8647,50.7091,50.7558,60200.0
2010-10-18 10:30:00,65.25,65.37,65.22,65.37,43700.0,50.7558,50.8491,50.7324,50.8491,43700.0
2010-10-18 11:00:00,65.38,65.38,65.17,65.23,52100.0,50.8569,50.8569,50.6935,50.7402,52100.0
2010-10-18 11:30:00,65.24,65.26,65.16,65.24,29700.0,50.748,50.7635,50.6858,50.748,29700.0
2010-10-18 12:00:00,65.25,65.3,65.22,65.24,20700.0,50.7558,50.7947,50.7324,50.748,20700.0
2010-10-18 12:30:00,65.24,65.28,65.2,65.23,26300.0,50.748,50.7791,50.7169,50.7402,26300.0
2010-10-18 13:00:00,65.23,65.31,65.23,65.27,65500.0,50.7402,50.8024,50.7402,50.7713,65500.0
2010-10-18 13:30:00,65.27,65.3,65.24,65.26,34000.0,50.7713,50.7947,50.748,50.7635,34000.0
2010-10-18 14:00:00,65.28,65.4,65.24,65.39,39000.0,50.7791,50.8724,50.748,50.8647,39000.0
2010-10-18 14:30:00,65.38,65.41,65.36,65.39,26600.0,50.8569,50.8802,50.8413,50.8647,26600.0
2010-10-18 15:00:00,65.41,65.58,65.41,65.5,45800.0,50.8802,51.0125,50.8802,50.9502,45800.0
2010-10-18 15:30:00,65.5,65.57,65.48,65.51,73700.0,50.9502,51.0047,50.9347,50.958,73700.0
2010-10-19 09:30:00,64.75,64.87,64.54,64.65,115000.0,50.3668,50.4602,50.2035,50.289,115000.0
2010-10-19 10:00:00,64.63,65.01,64.63,64.96,60700.0,50.2735,50.5691,50.2735,50.5302,60700.0
2010-10-19 10:30:00,64.97,65.06,64.89,64.96,64600.0,50.538,50.608,50.4757,50.5302,64600.0
2010-10-19 11:00:00,64.95,64.97,64.82,64.87,45200.0,50.5224,50.538,50.4213,50.4602,45200.0
2010-10-19 11:30:00,64.89,65.12,64.89,65.1,36100.0,50.4757,50.6546,50.4757,50.6391,36100.0
2010-10-19 12:00:00,65.11,65.14,64.99,65.01,46300.0,50.6469,50.6702,50.5535,50.5691,46300.0
2010-10-19 12:30:00,65.01,65.01,64.91,64.97,30500.0,50.5691,50.5691,50.4913,50.538,30500.0
2010-10-19 13:00:00,65.01,65.01,64.82,64.83,49800.0,50.5691,50.5691,50.4213,50.4291,49800.0
2010-10-19 13:30:00,64.83,64.87,64.55,64.59,108500.0,50.4291,50.4602,50.2113,50.2424,108500.0
2010-10-19 14:00:00,64.59,64.59,64.24,64.32,203100.0,50.2424,50.2424,49.9701,50.0323,203100.0
2010-10-19 14:30:00,64.32,64.51,64.31,64.43,115300.0,50.0323,50.1801,50.0246,50.1179,115300.0
2010-10-19 15:00:00,64.44,64.47,64.17,64.18,98900.0,50.1257,50.149,49.9157,49.9234,98900.0
2010-10-19 15:30:00,64.19,64.51,64.13,64.51,110000.0,49.9312,50.1801,49.8846,50.1801,110000.0
2010-10-20 09:30:00,64.63,64.97,64.59,64.81,68000.0,50.2735,50.538,50.2424,50.4135,68000.0
2010-10-20 10:00:00,64.8,64.86,64.65,64.81,42500.0,50.4057,50.4524,50.289,50.4135,42500.0
2010-10-20 10:30:00,64.84,65.15,64.83,65.08,75200.0,50.4368,50.678,50.4291,50.6235,75200.0
2010-10-20 11:00:00,65.07,65.24,65.03,65.22,47600.0,50.6157,50.748,50.5846,50.7324,47600.0
2010-10-20 11:30:00,65.26,65.27,65.19,65.19,29000.0,50.7635,50.7713,50.7091,50.7091,29000.0
2010-10-20 12:00:00,65.18,65.42,65.18,65.36,39900.0,50.7013,50.888,50.7013,50.8413,39900.0
2010-10-20 12:30:00,65.36,65.39,65.3,65.33,17100.0,50.8413,50.8647,50.7947,50.818,17100.0
2010-10-20 13:00:00,65.33,65.43,65.29,65.38,46700.0,50.818,50.8958,50.7869,50.8569,46700.0
2010-10-20 13:30:00,65.37,65.4,65.28,65.29,18700.0,50.8491,50.8724,50.7791,50.7869,18700.0
2010-10-20 14:00:00,65.3,65.39,65.2,65.33,39800.0,50.7947,50.8647,50.7169,50.818,39800.0
2010-10-20 14:30:00,65.35,65.45,65.27,65.33,58200.0,50.8336,50.9113,50.7713,50.818,58200.0
2010-10-20 15:00:00,65.32,65.4,65.24,65.39,115500.0,50.8102,50.8724,50.748,50.8647,115500.0
2010-10-20 15:30:00,65.37,65.37,65.12,65.17,90200.0,50.8491,50.8491,50.6546,50.6935,90200.0
2010-10-21 09:30:00,65.44,65.57,65.36,65.49,118200.0,50.9036,51.0047,50.8413,50.9425,118200.0
2010-10-21 10:00:00,65.54,65.77,65.43,65.68,91600.0,50.9813,51.1603,50.8958,51.0902,91600.0
2010-10-21 10:30:00,65.71,65.82,65.7,65.78,56800.0,51.1136,51.1991,51.1058,51.168,56800.0
2010-10-21 11:00:00,65.79,65.81,65.44,65.52,83600.0,51.1758,51.1914,50.9036,50.9658,83600.0
2010-10-21 11:30:00,65.53,65.57,65.27,65.46,57900.0,50.9736,51.0047,50.7713,50.9191,57900.0
2010-10-21 12:00:00,65.45,65.46,65.37,65.4,43300.0,50.9113,50.9191,50.8491,50.8724,43300.0
2010-10-21 12:30:00,65.45,65.45,65.18,65.24,84200.0,50.9113,50.9113,50.7013,50.748,84200.0
2010-10-21 13:00:00,65.26,65.38,65.26,65.33,63600.0,50.7635,50.8569,50.7635,50.818,63600.0
2010-10-21 13:30:00,65.32,65.33,64.8,64.85,101500.0,50.8102,50.818,50.4057,50.4446,101500.0
2010-10-21 14:00:00,64.81,64.99,64.78,64.97,91000.0,50.4135,50.5535,50.3902,50.538,91000.0
2010-10-21 14:30:00,64.98,65.11,64.95,65.09,51500.0,50.5457,50.6469,50.5224,50.6313,51500.0
2010-10-21 15:00:00,65.11,65.32,65.03,65.27,70600.0,50.6469,50.8102,50.5846,50.7713,70600.0
2010-10-21 15:30:00,65.27,65.32,65.16,65.28,77100.0,50.7713,50.8102,50.6858,50.7791,77100.0
2010-10-22 09:30:00,65.35,65.52,65.29,65.29,50000.0,50.8336,50.9658,50.7869,50.7869,50000.0
2010-10-22 10:00:00,65.22,65.4,65.22,65.4,39900.0,50.7324,50.8724,50.7324,50.8724,39900.0
2010-10-22 10:30:00,65.4,65.45,65.32,65.42,15100.0,50.8724,50.9113,50.8102,50.888,15100.0
2010-10-22 11:00:00,65.39,65.43,65.31,65.33,7300.0,50.8647,50.8958,50.8024,50.818,7300.0
2010-10-22 11:30:00,65.36,65.42,65.29,65.34,22800.0,50.8413,50.888,50.7869,50.8258,22800.0
2010-10-22 12:00:00,65.31,65.43,65.3,65.42,14700.0,50.8024,50.8958,50.7947,50.888,14700.0
2010-10-22 12:30:00,65.42,65.43,65.35,65.39,9700.0,50.888,50.8958,50.8336,50.8647,9700.0
2010-10-22 13:00:00,65.39,65.43,65.36,65.39,17700.0,50.8647,50.8958,50.8413,50.8647,17700.0
2010-10-22 13:30:00,65.39,65.39,65.31,65.31,12100.0,50.8647,50.8647,50.8024,50.8024,12100.0
2010-10-22 14:00:00,65.31,65.42,65.3,65.42,16100.0,50.8024,50.888,50.7947,50.888,16100.0
2010-10-22 14:30:00,65.41,65.41,65.32,65.37,89200.0,50.8802,50.8802,50.8102,50.8491,89200.0
2010-10-22 15:00:00,65.34,65.44,65.33,65.39,78300.0,50.8258,50.9036,50.818,50.8647,78300.0
2010-10-22 15:30:00,65.38,65.46,65.35,65.45,165400.0,50.8569,50.9191,50.8336,50.9113,165400.0
2010-10-25 09:30:00,65.89,66.15,65.85,66.13,84000.0,51.2536,51.4558,51.2225,51.4403,84000.0
2010-10-25 10:00:00,66.16,66.22,66.05,66.07,81000.0,51.4636,51.5103,51.3781,51.3936,81000.0
2010-10-25 10:30:00,66.07,66.09,65.79,65.85,91100.0,51.3936,51.4092,51.1758,51.2225,91100.0
2010-10-25 11:00:00,65.84,65.91,65.75,65.89,40800.0,51.2147,51.2692,51.1447,51.2536,40800.0
2010-10-25 11:30:00,65.9,65.95,65.81,65.85,30800.0,51.2614,51.3003,51.1914,51.2225,30800.0
2010-10-25 12:00:00,65.85,65.86,65.67,65.74,42700.0,51.2225,51.2303,51.0825,51.1369,42700.0
2010-10-25 12:30:00,65.73,65.77,65.7,65.73,17100.0,51.1291,51.1603,51.1058,51.1291,17100.0
2010-10-25 13:00:00,65.73,65.88,65.7,65.86,30100.0,51.1291,51.2458,51.1058,51.2303,30100.0
2010-10-25 13:30:00,65.87,65.87,65.78,65.82,20500.0,51.238,51.238,51.168,51.1991,20500.0
2010-10-25 14:00:00,65.82,65.87,65.8,65.85,26700.0,51.1991,51.238,51.1836,51.2225,26700.0
2010-10-25 14:30:00,65.83,65.89,65.71,65.79,66200.0,51.2069,51.2536,51.1136,51.1758,66200.0
2010-10-25 15:00:00,65.79,65.97,65.79,65.95,58000.0,51.1758,51.3158,51.1758,51.3003,58000.0
2010-10-25 15:30:00,65.95,65.96,65.62,65.64,122900.0,51.3003,51.3081,51.0436,51.0591,122900.0
2010-10-26 09:30:00,65.34,65.37,65.18,65.35,27700.0,50.8258,50.8491,50.7013,50.8336,27700.0
2010-10-26 10:00:00,65.4,65.66,65.36,65.58,55500.0,50.8724,51.0747,50.8413,51.0125,55500.0
2010-10-26 10:30:00,65.61,65.63,65.47,65.63,110500.0,51.0358,51.0514,50.9269,51.0514,110500.0
2010-10-26 11:00:00,65.62,65.71,65.49,65.67,37600.0,51.0436,51.1136,50.9425,51.0825,37600.0
2010-10-26 11:30:00,65.66,65.67,65.59,65.67,16000.0,51.0747,51.0825,51.0202,51.0825,16000.0
2010-10-26 12:00:00,65.69,65.73,65.65,65.68,18100.0,51.098,51.1291,51.0669,51.0902,18100.0
2010-10-26 12:30:00,65.68,65.69,65.61,65.65,23300.0,51.0902,51.098,51.0358,51.0669,23300.0
2010-10-26 13:00:00,65.66,65.74,65.6,65.61,23400.0,51.0747,51.1369,51.028,51.0358,23400.0
2010-10-26 13:30:00,65.61,65.68,65.52,65.53,22500.0,51.0358,51.0902,50.9658,50.9736,22500.0
2010-10-26 14:00:00,65.52,65.57,65.43,65.55,66500.0,50.9658,51.0047,50.8958,50.9891,66500.0
2010-10-26 14:30:00,65.55,65.64,65.51,65.6,47800.0,50.9891,51.0591,50.958,51.028,47800.0
2010-10-26 15:00:00,65.6,65.75,65.6,65.69,111800.0,51.028,51.1447,51.028,51.098,111800.0
2010-10-26 15:30:00,65.67,65.71,65.58,65.66,92400.0,51.0825,51.1136,51.0125,51.0747,92400.0
2010-10-27 09:30:00,65.2,65.4,65.16,65.4,84200.0,50.7169,50.8724,50.6858,50.8724,84200.0
2010-10-27 10:00:00,65.41,65.49,65.07,65.1,164600.0,50.8802,50.9425,50.6157,50.6391,164600.0
2010-10-27 10:30:00,65.11,65.2,65.02,65.02,130600.0,50.6469,50.7169,50.5769,50.5769,130600.0
2010-10-27 11:00:00,65.02,65.04,64.92,64.98,59000.0,50.5769,50.5924,50.4991,50.5457,59000.0
2010-10-27 11:30:00,64.99,65.17,64.99,65.12,32200.0,50.5535,50.6935,50.5535,50.6546,32200.0
2010-10-27 12:00:00,65.13,65.14,65.03,65.06,35800.0,50.6624,50.6702,50.5846,50.608,35800.0
2010-10-27 12:30:00,65.08,65.1,64.98,65.04,57500.0,50.6235,50.6391,50.5457,50.5924,57500.0
2010-10-27 13:00:00,65.04,65.09,64.92,65.05,19100.0,50.5924,50.6313,50.4991,50.6002,19100.0
2010-10-27 13:30:00,65.04,65.16,65.0,65.16,25900.0,50.5924,50.6858,50.5613,50.6858,25900.0
2010-10-27 14:00:00,65.16,65.22,65.12,65.14,58000.0,50.6858,50.7324,50.6546,50.6702,58000.0
2010-10-27 14:30:00,65.14,65.34,65.11,65.28,113200.0,50.6702,50.8258,50.6469,50.7791,113200.0
2010-10-27 15:00:00,65.29,65.38,65.22,65.31,141100.0,50.7869,50.8569,50.7324,50.8024,141100.0
2010-10-27 15:30:00,65.32,65.58,65.31,65.52,152500.0,50.8102,51.0125,50.8024,50.9658,152500.0
2010-10-28 09:30:00,65.89,65.93,65.71,65.74,78900.0,51.2536,51.2847,51.1136,51.1369,78900.0
2010-10-28 10:00:00,65.75,65.81,65.39,65.42,73300.0,51.1447,51.1914,50.8647,50.888,73300.0
2010-10-28 10:30:00,65.4,65.47,65.33,65.45,163100.0,50.8724,50.9269,50.818,50.9113,163100.0
2010-10-28 11:00:00,65.43,65.59,65.42,65.56,150900.0,50.8958,51.0202,50.888,50.9969,150900.0
2010-10-28 11:30:00,65.55,65.55,65.37,65.37,66000.0,50.9891,50.9891,50.8491,50.8491,66000.0
2010-10-28 12:00:00,65.37,65.37,65.25,65.25,119700.0,50.8491,50.8491,50.7558,50.7558,119700.0
2010-10-28 12:30:00,65.24,65.34,65.22,65.27,44300.0,50.748,50.8258,50.7324,50.7713,44300.0
2010-10-28 13:00:00,65.26,65.59,65.24,65.42,79500.0,50.7635,51.0202,50.748,50.888,79500.0
2010-10-28 13:30:00,65.43,65.48,65.35,65.41,38200.0,50.8958,50.9347,50.8336,50.8802,38200.0
2010-10-28 14:00:00,65.42,65.53,65.41,65.48,81700.0,50.888,50.9736,50.8802,50.9347,81700.0
2010-10-28 14:30:00,65.46,65.54,65.46,65.51,55700.0,50.9191,50.9813,50.9191,50.958,55700.0
2010-10-28 15:00:00,65.52,65.59,65.41,65.49,38900.0,50.9658,51.0202,50.8802,50.9425,38900.0
2010-10-28 15:30:00,65.49,65.67,65.47,65.55,132700.0,50.9425,51.0825,50.9269,50.9891,132700.0
2010-10-29 09:30:00,65.44,65.59,65.4,65.43,109900.0,50.9036,51.0202,50.8724,50.8958,109900.0
2010-10-29 10:00:00,65.41,65.69,65.38,65.61,78000.0,50.8802,51.098,50.8569,51.0358,78000.0
2010-10-29 10:30:00,65.62,65.62,65.46,65.56,66700.0,51.0436,51.0436,50.9191,50.9969,66700.0
2010-10-29 11:00:00,65.59,65.64,65.53,65.56,49600.0,51.0202,51.0591,50.9736,50.9969,49600.0
2010-10-29 11:30:00,65.54,65.55,65.37,65.48,156300.0,50.9813,50.9891,50.8491,50.9347,156300.0
2010-10-29 12:00:00,65.51,65.59,65.49,65.58,35300.0,50.958,51.0202,50.9425,51.0125,35300.0
2010-10-29 12:30:00,65.6,65.63,65.55,65.62,19300.0,51.028,51.0514,50.9891,51.0436,19300.0
2010-10-29 13:00:00,65.61,65.62,65.53,65.61,17800.0,51.0358,51.0436,50.9736,51.0358,17800.0
2010-10-29 13:30:00,65.63,65.68,65.58,65.68,16100.0,51.0514,51.0902,51.0125,51.0902,16100.0
2010-10-29 14:00:00,65.67,65.7,65.63,65.63,36200.0,51.0825,51.1058,51.0514,51.0514,36200.0
2010-10-29 14:30:00,65.61,65.62,65.55,65.55,22000.0,51.0358,51.0436,50.9891,50.9891,22000.0
2010-10-29 15:00:00,65.54,65.63,65.52,65.63,67600.0,50.9813,51.0514,50.9658,51.0514,67600.0
2010-10-29 15:30:00,65.64,65.72,65.59,65.59,1320800.0,51.0591,51.1214,51.0202,51.0202,1320800.0
2010-11-01 09:30:00,65.94,66.11,65.91,66.04,64900.0,51.2925,51.4247,51.2692,51.3703,64900.0
2010-11-01 10:00:00,66.06,66.29,66.06,66.17,120600.0,51.3858,51.5647,51.3858,51.4714,120600.0
2010-11-01 10:30:00,66.18,66.19,66.06,66.08,30600.0,51.4792,51.487,51.3858,51.4014,30600.0
2010-11-01 11:00:00,66.07,66.07,65.85,65.88,15400.0,51.3936,51.3936,51.2225,51.2458,15400.0
2010-11-01 11:30:00,65.86,65.89,65.76,65.88,16900.0,51.2303,51.2536,51.1525,51.2458,16900.0
2010-11-01 12:00:00,65.89,65.94,65.81,65.92,47200.0,51.2536,51.2925,51.1914,51.2769,47200.0
2010-11-01 12:30:00,65.89,65.89,65.75,65.78,11500.0,51.2536,51.2536,51.1447,51.168,11500.0
2010-11-01 13:00:00,65.79,65.85,65.72,65.78,59400.0,51.1758,51.2225,51.1214,51.168,59400.0
2010-11-01 13:30:00,65.8,65.9,65.77,65.84,20200.0,51.1836,51.2614,51.1603,51.2147,20200.0
2010-11-01 14:00:00,65.82,65.85,65.74,65.74,36900.0,51.1991,51.2225,51.1369,51.1369,36900.0
2010-11-01 14:30:00,65.73,65.74,65.54,65.59,83300.0,51.1291,51.1369,50.9813,51.0202,83300.0
2010-11-01 15:00:00,65.59,65.59,65.28,65.42,66800.0,51.0202,51.0202,50.7791,50.888,66800.0
2010-11-01 15:30:00,65.45,65.65,65.41,65.62,77000.0,50.9113,51.0669,50.8802,51.0436,77000.0
2010-11-02 09:30:00,66.12,66.23,66.05,66.13,149000.0,51.4325,51.5181,51.3781,51.4403,149000.0
2010-11-02 10:00:00,66.12,66.13,65.99,66.03,65600.0,51.4325,51.4403,51.3314,51.3625,65600.0
2010-11-02 10:30:00,66.03,66.05,65.92,66.01,63400.0,51.3625,51.3781,51.2769,51.3469,63400.0
2010-11-02 11:00:00,66.01,66.11,65.99,66.07,105000.0,51.3469,51.4247,51.3314,51.3936,105000.0
2010-11-02 11:30:00,66.08,66.11,66.04,66.07,23000.0,51.4014,51.4247,51.3703,51.3936,23000.0
2010-11-02 12:00:00,66.08,66.13,66.07,66.08,22200.0,51.4014,51.4403,51.3936,51.4014,22200.0
2010-11-02 12:30:00,66.08,66.19,66.06,66.19,21400.0,51.4014,51.487,51.3858,51.487,21400.0
2010-11-02 13:00:00,66.18,66.21,66.17,66.19,24500.0,51.4792,51.5025,51.4714,51.487,24500.0
2010-11-02 13:30:00,66.19,66.3,66.17,66.28,65400.0,51.487,51.5725,51.4714,51.557,65400.0
2010-11-02 14:00:00,66.28,66.29,66.17,66.22,63900.0,51.557,51.5647,51.4714,51.5103,63900.0
2010-11-02 14:30:00,66.21,66.21,66.12,66.16,111300.0,51.5025,51.5025,51.4325,51.4636,111300.0
2010-11-02 15:00:00,66.17,66.23,66.16,66.19,52500.0,51.4714,51.5181,51.4636,51.487,52500.0
2010-11-02 15:30:00,66.18,66.22,66.12,66.16,56000.0,51.4792,51.5103,51.4325,51.4636,56000.0
2010-11-03 09:30:00,66.23,66.32,66.18,66.23,35200.0,51.5181,51.5881,51.4792,51.5181,35200.0
2010-11-03 10:00:00,66.24,66.3,66.17,66.24,33900.0,51.5259,51.5725,51.4714,51.5259,33900.0
2010-11-03 10:30:00,66.24,66.29,66.1,66.12,15500.0,51.5259,51.5647,51.417,51.4325,15500.0
2010-11-03 11:00:00,66.13,66.13,65.94,65.98,28900.0,51.4403,51.4403,51.2925,51.3236,28900.0
2010-11-03 11:30:00,65.98,66.07,65.97,66.01,16700.0,51.3236,51.3936,51.3158,51.3469,16700.0
2010-11-03 12:00:00,66.0,66.0,65.88,65.94,16300.0,51.3392,51.3392,51.2458,51.2925,16300.0
2010-11-03 12:30:00,65.95,66.01,65.94,65.97,12600.0,51.3003,51.3469,51.2925,51.3158,12600.0
2010-11-03 13:00:00,65.97,66.07,65.97,65.97,10200.0,51.3158,51.3936,51.3158,51.3158,10200.0
2010-11-03 13:30:00,65.99,66.02,65.94,65.99,165500.0,51.3314,51.3547,51.2925,51.3314,165500.0
2010-11-03 14:00:00,66.0,66.35,65.7,65.79,393700.0,51.3392,51.6114,51.1058,51.1758,393700.0
2010-11-03 14:30:00,65.77,66.32,65.6,66.28,250200.0,51.1603,51.5881,51.028,51.557,250200.0
2010-11-03 15:00:00,66.26,66.43,66.21,66.3,127700.0,51.5414,51.6736,51.5025,51.5725,127700.0
2010-11-03 15:30:00,66.29,66.41,66.18,66.4,53900.0,51.5647,51.6581,51.4792,51.6503,53900.0
2010-11-04 09:30:00,67.12,67.27,67.07,67.21,90800.0,52.2104,52.3271,52.1715,52.2804,90800.0
2010-11-04 10:00:00,67.23,67.32,67.08,67.31,39400.0,52.2959,52.3659,52.1793,52.3582,39400.0
2010-11-04 10:30:00,67.3,67.42,67.25,67.41,25700.0,52.3504,52.4437,52.3115,52.436,25700.0
2010-11-04 11:00:00,67.43,67.5,67.35,67.38,43200.0,52.4515,52.506,52.3893,52.4126,43200.0
2010-11-04 11:30:00,67.39,67.42,67.34,67.34,22900.0,52.4204,52.4437,52.3815,52.3815,22900.0
2010-11-04 12:00:00,67.34,67.43,67.31,67.39,16000.0,52.3815,52.4515,52.3582,52.4204,16000.0
2010-11-04 12:30:00,67.39,67.45,67.37,67.43,30300.0,52.4204,52.4671,52.4048,52.4515,30300.0
2010-11-04 13:00:00,67.43,67.47,67.42,67.46,7400.0,52.4515,52.4826,52.4437,52.4748,7400.0
2010-11-04 13:30:00,67.48,67.49,67.38,67.39,21000.0,52.4904,52.4982,52.4126,52.4204,21000.0
2010-11-04 14:00:00,67.38,67.45,67.34,67.42,21700.0,52.4126,52.4671,52.3815,52.4437,21700.0
2010-11-04 14:30:00,67.43,67.53,67.43,67.45,13900.0,52.4515,52.5293,52.4515,52.4671,13900.0
2010-11-04 15:00:00,67.45,67.63,67.45,67.63,34100.0,52.4671,52.6071,52.4671,52.6071,34100.0
2010-11-04 15:30:00,67.62,67.7,67.53,67.67,84800.0,52.5993,52.6615,52.5293,52.6382,84800.0
2010-11-05 09:30:00,67.74,67.86,67.64,67.77,113300.0,52.6927,52.786,52.6149,52.716,113300.0
2010-11-05 10:00:00,67.77,67.95,67.73,67.92,78800.0,52.716,52.856,52.6849,52.8327,78800.0
2010-11-05 10:30:00,67.93,68.04,67.93,67.99,52600.0,52.8404,52.926,52.8404,52.8871,52600.0
2010-11-05 11:00:00,67.99,68.01,67.91,67.95,50100.0,52.8871,52.9027,52.8249,52.856,50100.0
2010-11-05 11:30:00,67.94,67.95,67.69,67.71,115500.0,52.8482,52.856,52.6538,52.6693,115500.0
2010-11-05 12:00:00,67.7,67.79,67.66,67.71,65500.0,52.6615,52.7315,52.6304,52.6693,65500.0
2010-11-05 12:30:00,67.71,67.85,67.69,67.81,50000.0,52.6693,52.7782,52.6538,52.7471,50000.0
2010-11-05 13:00:00,67.82,67.89,67.82,67.87,21400.0,52.7549,52.8093,52.7549,52.7938,21400.0
2010-11-05 13:30:00,67.87,67.88,67.83,67.85,27200.0,52.7938,52.8016,52.7627,52.7782,27200.0
2010-11-05 14:00:00,67.86,67.87,67.67,67.71,76100.0,52.786,52.7938,52.6382,52.6693,76100.0
2010-11-05 14:30:00,67.72,67.79,67.72,67.74,61600.0,52.6771,52.7315,52.6771,52.6927,61600.0
2010-11-05 15:00:00,67.75,67.77,67.69,67.77,44900.0,52.7004,52.716,52.6538,52.716,44900.0
2010-11-05 15:30:00,67.78,67.97,67.7,67.95,187500.0,52.7238,52.8716,52.6615,52.856,187500.0
2010-11-08 09:30:00,67.75,67.79,67.57,67.59,74600.0,52.7004,52.7315,52.5604,52.576,74600.0
2010-11-08 10:00:00,67.59,67.75,67.54,67.72,66500.0,52.576,52.7004,52.5371,52.6771,66500.0
2010-11-08 10:30:00,67.73,67.76,67.59,67.59,49700.0,52.6849,52.7082,52.576,52.576,49700.0
2010-11-08 11:00:00,67.59,67.68,67.52,67.65,60200.0,52.576,52.646,52.5215,52.6226,60200.0
2010-11-08 11:30:00,67.67,67.78,67.66,67.74,20200.0,52.6382,52.7238,52.6304,52.6927,20200.0
2010-11-08 12:00:00,67.74,67.85,67.72,67.81,25900.0,52.6927,52.7782,52.6771,52.7471,25900.0
2010-11-08 12:30:00,67.82,67.83,67.76,67.81,10900.0,52.7549,52.7627,52.7082,52.7471,10900.0
2010-11-08 13:00:00,67.79,67.88,67.79,67.82,20300.0,52.7315,52.8016,52.7315,52.7549,20300.0
2010-11-08 13:30:00,67.83,67.83,67.73,67.79,12700.0,52.7627,52.7627,52.6849,52.7315,12700.0
2010-11-08 14:00:00,67.77,67.88,67.77,67.85,19000.0,52.716,52.8016,52.716,52.7782,19000.0
2010-11-08 14:30:00,67.85,67.85,67.75,67.76,33500.0,52.7782,52.7782,52.7004,52.7082,33500.0
2010-11-08 15:00:00,67.8,67.86,67.75,67.84,38200.0,52.7393,52.786,52.7004,52.7704,38200.0
2010-11-08 15:30:00,67.84,67.92,67.75,67.84,97600.0,52.7704,52.8327,52.7004,52.7704,97600.0
2010-11-09 09:30:00,68.03,68.03,67.8,67.91,57800.0,52.9182,52.9182,52.7393,52.8249,57800.0
2010-11-09 10:00:00,67.93,68.11,67.92,68.04,54500.0,52.8404,52.9805,52.8327,52.926,54500.0
2010-11-09 10:30:00,68.04,68.04,67.86,67.92,22400.0,52.926,52.926,52.786,52.8327,22400.0
2010-11-09 11:00:00,67.91,67.94,67.81,67.86,23600.0,52.8249,52.8482,52.7471,52.786,23600.0
2010-11-09 11:30:00,67.87,67.88,67.67,67.67,21700.0,52.7938,52.8016,52.6382,52.6382,21700.0
2010-11-09 12:00:00,67.7,67.73,67.68,67.71,3900.0,52.6615,52.6849,52.646,52.6693,3900.0
2010-11-09 12:30:00,67.72,67.74,67.65,67.69,20600.0,52.6771,52.6927,52.6226,52.6538,20600.0
2010-11-09 13:00:00,67.72,67.81,67.6,67.62,23300.0,52.6771,52.7471,52.5838,52.5993,23300.0
2010-11-09 13:30:00,67.59,67.65,67.41,67.48,48500.0,52.576,52.6226,52.436,52.4904,48500.0
2010-11-09 14:00:00,67.49,67.62,67.48,67.57,82100.0,52.4982,52.5993,52.4904,52.5604,82100.0
2010-11-09 14:30:00,67.57,67.65,67.56,67.59,29500.0,52.5604,52.6226,52.5526,52.576,29500.0
2010-11-09 15:00:00,67.58,67.58,67.36,67.41,56500.0,52.5682,52.5682,52.3971,52.436,56500.0
2010-11-09 15:30:00,67.37,67.43,67.06,67.32,120900.0,52.4048,52.4515,52.1637,52.3659,120900.0
2010-11-10 09:30:00,67.32,67.37,66.95,66.97,107400.0,52.3659,52.4048,52.0781,52.0937,107400.0
2010-11-10 10:00:00,67.0,67.04,66.82,66.88,32200.0,52.117,52.1481,51.977,52.0237,32200.0
2010-11-10 10:30:00,66.89,67.09,66.88,67.06,26900.0,52.0315,52.187,52.0237,52.1637,26900.0
2010-11-10 11:00:00,67.04,67.13,66.97,67.12,39500.0,52.1481,52.2182,52.0937,52.2104,39500.0
2010-11-10 11:30:00,67.14,67.37,67.13,67.35,20400.0,52.2259,52.4048,52.2182,52.3893,20400.0
2010-11-10 12:00:00,67.34,67.39,67.2,67.25,10000.0,52.3815,52.4204,52.2726,52.3115,10000.0
2010-11-10 12:30:00,67.26,67.32,67.22,67.27,12000.0,52.3193,52.3659,52.2882,52.3271,12000.0
2010-11-10 13:00:00,67.26,67.5,67.15,67.47,33600.0,52.3193,52.506,52.2337,52.4826,33600.0
2010-11-10 13:30:00,67.46,67.5,67.38,67.44,40400.0,52.4748,52.506,52.4126,52.4593,40400.0
2010-11-10 14:00:00,67.46,67.64,67.45,67.57,47300.0,52.4748,52.6149,52.4671,52.5604,47300.0
2010-11-10 14:30:00,67.58,67.58,67.5,67.57,45200.0,52.5682,52.5682,52.506,52.5604,45200.0
2010-11-10 15:00:00,67.58,67.58,67.46,67.54,24400.0,52.5682,52.5682,52.4748,52.5371,24400.0
2010-11-10 15:30:00,67.54,67.64,67.5,67.64,75600.0,52.5371,52.6149,52.506,52.6149,75600.0
2010-11-11 09:30:00,67.03,67.1,66.87,67.07,241200.0,52.1404,52.1948,52.0159,52.1715,241200.0
2010-11-11 10:00:00,67.04,67.24,67.0,67.17,29100.0,52.1481,52.3037,52.117,52.2493,29100.0
2010-11-11 10:30:00,67.14,67.18,67.01,67.16,41100.0,52.2259,52.257,52.1248,52.2415,41100.0
2010-11-11 11:00:00,67.17,67.2,67.01,67.05,90800.0,52.2493,52.2726,52.1248,52.1559,90800.0
2010-11-11 11:30:00,67.04,67.2,67.04,67.17,36300.0,52.1481,52.2726,52.1481,52.2493,36300.0
2010-11-11 12:00:00,67.16,67.27,67.16,67.21,22200.0,52.2415,52.3271,52.2415,52.2804,22200.0
2010-11-11 12:30:00,67.25,67.26,67.17,67.2,21900.0,52.3115,52.3193,52.2493,52.2726,21900.0
2010-11-11 13:00:00,67.19,67.28,67.14,67.23,33000.0,52.2648,52.3348,52.2259,52.2959,33000.0
2010-11-11 13:30:00,67.24,67.38,67.22,67.38,16700.0,52.3037,52.4126,52.2882,52.4126,16700.0
2010-11-11 14:00:00,67.34,67.44,67.33,67.42,3900.0,52.3815,52.4593,52.3737,52.4437,3900.0
2010-11-11 14:30:00,67.44,67.52,67.35,67.4,34600.0,52.4593,52.5215,52.3893,52.4282,34600.0
2010-11-11 15:00:00,67.4,67.45,67.33,67.4,47900.0,52.4282,52.4671,52.3737,52.4282,47900.0
2010-11-11 15:30:00,67.39,67.43,67.24,67.43,57200.0,52.4204,52.4515,52.3037,52.4515,57200.0
2010-11-12 09:30:00,66.98,67.25,66.91,67.18,78600.0,52.1015,52.3115,52.047,52.257,78600.0
2010-11-12 10:00:00,67.18,67.2,66.92,66.93,54900.0,52.257,52.2726,52.0548,52.0626,54900.0
2010-11-12 10:30:00,66.89,66.93,66.67,66.69,670600.0,52.0315,52.0626,51.8603,51.8759,670600.0
2010-11-12 11:00:00,66.68,66.84,66.61,66.83,32300.0,51.8681,51.9926,51.8137,51.9848,32300.0
2010-11-12 11:30:00,66.82,66.83,66.61,66.67,26100.0,51.977,51.9848,51.8137,51.8603,26100.0
2010-11-12 12:00:00,66.67,66.7,66.41,66.41,42900.0,51.8603,51.8837,51.6581,51.6581,42900.0
2010-11-12 12:30:00,66.42,66.49,66.29,66.36,87800.0,51.6659,51.7203,51.5647,51.6192,87800.0
2010-11-12 13:00:00,66.33,66.46,66.3,66.45,60700.0,51.5959,51.697,51.5725,51.6892,60700.0
2010-11-12 13:30:00,66.44,66.54,66.36,66.37,27100.0,51.6814,51.7592,51.6192,51.627,27100.0
2010-11-12 14:00:00,66.38,66.52,66.34,66.43,16400.0,51.6348,51.7437,51.6036,51.6736,16400.0
2010-11-12 14:30:00,66.4,66.62,66.37,66.54,63100.0,51.6503,51.8214,51.627,51.7592,63100.0
2010-11-12 15:00:00,66.53,66.69,66.5,66.55,160100.0,51.7514,51.8759,51.7281,51.767,160100.0
2010-11-12 15:30:00,66.53,66.63,66.47,66.57,161100.0,51.7514,51.8292,51.7048,51.7825,161100.0
2010-11-15 09:30:00,66.79,66.94,66.74,66.74,78500.0,51.9537,52.0704,51.9148,51.9148,78500.0
2010-11-15 10:00:00,66.74,66.85,66.61,66.8,48100.0,51.9148,52.0004,51.8137,51.9615,48100.0
2010-11-15 10:30:00,66.8,66.88,66.77,66.8,29200.0,51.9615,52.0237,51.9381,51.9615,29200.0
2010-11-15 11:00:00,66.82,66.87,66.73,66.82,34700.0,51.977,52.0159,51.907,51.977,34700.0
2010-11-15 11:30:00,66.82,67.06,66.82,67.02,19700.0,51.977,52.1637,51.977,52.1326,19700.0
2010-11-15 12:00:00,67.03,67.05,66.86,66.94,39100.0,52.1404,52.1559,52.0081,52.0704,39100.0
2010-11-15 12:30:00,66.93,67.01,66.91,66.99,10800.0,52.0626,52.1248,52.047,52.1093,10800.0
2010-11-15 13:00:00,66.97,67.04,66.89,67.0,26000.0,52.0937,52.1481,52.0315,52.117,26000.0
2010-11-15 13:30:00,67.01,67.03,66.97,66.99,13000.0,52.1248,52.1404,52.0937,52.1093,13000.0
2010-11-15 14:00:00,66.96,66.99,66.82,66.83,26200.0,52.0859,52.1093,51.977,51.9848,26200.0
2010-11-15 14:30:00,66.81,66.9,66.75,66.85,18800.0,51.9692,52.0392,51.9226,52.0004,18800.0
2010-11-15 15:00:00,66.86,66.86,66.58,66.67,36600.0,52.0081,52.0081,51.7903,51.8603,36600.0
2010-11-15 15:30:00,66.69,66.7,66.48,66.48,46700.0,51.8759,51.8837,51.7125,51.7125,46700.0
2010-11-16 09:30:00,66.08,66.19,65.91,66.02,411900.0,51.4014,51.487,51.2692,51.3547,411900.0
2010-11-16 10:00:00,66.0,66.15,65.93,66.02,112400.0,51.3392,51.4558,51.2847,51.3547,112400.0
2010-11-16 10:30:00,66.01,66.01,65.69,65.79,337200.0,51.3469,51.3469,51.098,51.1758,337200.0
2010-11-16 11:00:00,65.77,65.77,65.4,65.49,342200.0,51.1603,51.1603,50.8724,50.9425,342200.0
2010-11-16 11:30:00,65.5,65.57,65.23,65.4,141100.0,50.9502,51.0047,50.7402,50.8724,141100.0
2010-11-16 12:00:00,65.41,65.5,65.33,65.39,87100.0,50.8802,50.9502,50.818,50.8647,87100.0
2010-11-16 12:30:00,65.38,65.44,65.24,65.42,101200.0,50.8569,50.9036,50.748,50.888,101200.0
2010-11-16 13:00:00,65.44,65.46,65.3,65.45,56500.0,50.9036,50.9191,50.7947,50.9113,56500.0
2010-11-16 13:30:00,65.44,65.58,65.4,65.55,98300.0,50.9036,51.0125,50.8724,50.9891,98300.0
2010-11-16 14:00:00,65.55,65.56,65.36,65.37,82100.0,50.9891,50.9969,50.8413,50.8491,82100.0
2010-11-16 14:30:00,65.37,65.43,65.22,65.37,150600.0,50.8491,50.8958,50.7324,50.8491,150600.0
2010-11-16 15:00:00,65.38,65.45,65.14,65.27,149100.0,50.8569,50.9113,50.6702,50.7713,149100.0
2010-11-16 15:30:00,65.28,65.53,65.24,65.48,288700.0,50.7791,50.9736,50.748,50.9347,288700.0
2010-11-17 09:30:00,65.52,65.58,65.32,65.58,77300.0,50.9658,51.0125,50.8102,51.0125,77300.0
2010-11-17 10:00:00,65.58,65.76,65.57,65.74,30800.0,51.0125,51.1525,51.0047,51.1369,30800.0
2010-11-17 10:30:00,65.78,65.79,65.58,65.6,64800.0,51.168,51.1758,51.0125,51.028,64800.0
2010-11-17 11:00:00,65.6,65.73,65.55,65.72,42700.0,51.028,51.1291,50.9891,51.1214,42700.0
2010-11-17 11:30:00,65.71,65.74,65.58,65.71,58700.0,51.1136,51.1369,51.0125,51.1136,58700.0
2010-11-17 12:00:00,65.7,65.74,65.62,65.66,37700.0,51.1058,51.1369,51.0436,51.0747,37700.0
2010-11-17 12:30:00,65.61,65.68,65.6,65.62,32100.0,51.0358,51.0902,51.028,51.0436,32100.0
2010-11-17 13:00:00,65.61,65.71,65.58,65.7,23800.0,51.0358,51.1136,51.0125,51.1058,23800.0
2010-11-17 13:30:00,65.73,65.75,65.6,65.65,27800.0,51.1291,51.1447,51.028,51.0669,27800.0
2010-11-17 14:00:00,65.68,65.71,65.6,65.64,57100.0,51.0902,51.1136,51.028,51.0591,57100.0
2010-11-17 14:30:00,65.65,65.72,65.61,65.65,23900.0,51.0669,51.1214,51.0358,51.0669,23900.0
2010-11-17 15:00:00,65.64,65.64,65.35,65.36,71700.0,51.0591,51.0591,50.8336,50.8413,71700.0
2010-11-17 15:30:00,65.39,65.6,65.39,65.52,52000.0,50.8647,51.028,50.8647,50.9658,52000.0
2010-11-18 09:30:00,66.18,66.39,66.18,66.24,144700.0,51.4792,51.6425,51.4792,51.5259,144700.0
2010-11-18 10:00:00,66.29,66.71,66.29,66.68,109100.0,51.5647,51.8914,51.5647,51.8681,109100.0
2010-11-18 10:30:00,66.68,66.69,66.62,66.66,49800.0,51.8681,51.8759,51.8214,51.8526,49800.0
2010-11-18 11:00:00,66.66,66.71,66.59,66.62,58500.0,51.8526,51.8914,51.7981,51.8214,58500.0
2010-11-18 11:30:00,66.62,66.65,66.57,66.6,18800.0,51.8214,51.8448,51.7825,51.8059,18800.0
2010-11-18 12:00:00,66.61,66.71,66.61,66.66,21400.0,51.8137,51.8914,51.8137,51.8526,21400.0
2010-11-18 12:30:00,66.68,66.72,66.64,66.69,16500.0,51.8681,51.8992,51.837,51.8759,16500.0
2010-11-18 13:00:00,66.69,66.69,66.65,66.67,24900.0,51.8759,51.8759,51.8448,51.8603,24900.0
2010-11-18 13:30:00,66.67,66.69,66.61,66.61,42500.0,51.8603,51.8759,51.8137,51.8137,42500.0
2010-11-18 14:00:00,66.62,66.65,66.53,66.55,26600.0,51.8214,51.8448,51.7514,51.767,26600.0
2010-11-18 14:30:00,66.55,66.66,66.55,66.62,26600.0,51.767,51.8526,51.767,51.8214,26600.0
2010-11-18 15:00:00,66.63,66.65,66.54,66.59,29500.0,51.8292,51.8448,51.7592,51.7981,29500.0
2010-11-18 15:30:00,66.58,66.58,66.43,66.49,57300.0,51.7903,51.7903,51.6736,51.7203,57300.0
2010-11-19 09:30:00,66.47,66.47,66.1,66.2,121100.0,51.7048,51.7048,51.417,51.4947,121100.0
2010-11-19 10:00:00,66.22,66.25,66.12,66.19,54400.0,51.5103,51.5336,51.4325,51.487,54400.0
2010-11-19 10:30:00,66.2,66.44,66.17,66.37,35500.0,51.4947,51.6814,51.4714,51.627,35500.0
2010-11-19 11:00:00,66.36,66.45,66.34,66.43,27700.0,51.6192,51.6892,51.6036,51.6736,27700.0
2010-11-19 11:30:00,66.44,66.52,66.44,66.44,7500.0,51.6814,51.7437,51.6814,51.6814,7500.0
2010-11-19 12:00:00,66.45,66.48,66.43,66.44,8500.0,51.6892,51.7125,51.6736,51.6814,8500.0
2010-11-19 12:30:00,66.42,66.57,66.42,66.57,7700.0,51.6659,51.7825,51.6659,51.7825,7700.0
2010-11-19 13:00:00,66.56,66.6,66.52,66.53,15700.0,51.7748,51.8059,51.7437,51.7514,15700.0
2010-11-19 13:30:00,66.56,66.59,66.53,66.57,11900.0,51.7748,51.7981,51.7514,51.7825,11900.0
2010-11-19 14:00:00,66.59,66.66,66.56,66.62,17100.0,51.7981,51.8526,51.7748,51.8214,17100.0
2010-11-19 14:30:00,66.61,66.68,66.59,66.62,42100.0,51.8137,51.8681,51.7981,51.8214,42100.0
2010-11-19 15:00:00,66.61,66.64,66.56,66.56,30500.0,51.8137,51.837,51.7748,51.7748,30500.0
2010-11-19 15:30:00,66.54,66.72,66.54,66.69,67800.0,51.7592,51.8992,51.7592,51.8759,67800.0
2010-11-22 09:30:00,66.41,66.7,66.3,66.69,87300.0,51.6581,51.8837,51.5725,51.8759,87300.0
2010-11-22 10:00:00,66.68,66.71,66.44,66.44,70200.0,51.8681,51.8914,51.6814,51.6814,70200.0
2010-11-22 10:30:00,66.37,66.43,66.28,66.32,37200.0,51.627,51.6736,51.557,51.5881,37200.0
2010-11-22 11:00:00,66.3,66.39,66.22,66.37,30300.0,51.5725,51.6425,51.5103,51.627,30300.0
2010-11-22 11:30:00,66.38,66.41,66.33,66.38,43300.0,51.6348,51.6581,51.5959,51.6348,43300.0
2010-11-22 12:00:00,66.37,66.37,66.08,66.08,91300.0,51.627,51.627,51.4014,51.4014,91300.0
2010-11-22 12:30:00,66.04,66.08,65.92,66.08,79300.0,51.3703,51.4014,51.2769,51.4014,79300.0
2010-11-22 13:00:00,66.05,66.12,66.03,66.1,24000.0,51.3781,51.4325,51.3625,51.417,24000.0
2010-11-22 13:30:00,66.12,66.29,66.12,66.26,42900.0,51.4325,51.5647,51.4325,51.5414,42900.0
2010-11-22 14:00:00,66.26,66.41,66.23,66.34,59300.0,51.5414,51.6581,51.5181,51.6036,59300.0
2010-11-22 14:30:00,66.32,66.55,66.32,66.53,39300.0,51.5881,51.767,51.5881,51.7514,39300.0
2010-11-22 15:00:00,66.54,66.58,66.42,66.46,78700.0,51.7592,51.7903,51.6659,51.697,78700.0
2010-11-22 15:30:00,66.47,66.7,66.42,66.68,98700.0,51.7048,51.8837,51.6659,51.8681,98700.0
2010-11-23 09:30:00,65.97,66.05,65.65,65.68,117800.0,51.3158,51.3781,51.0669,51.0902,117800.0
2010-11-23 10:00:00,65.7,65.86,65.62,65.8,59700.0,51.1058,51.2303,51.0436,51.1836,59700.0
2010-11-23 10:30:00,65.79,65.94,65.78,65.91,35400.0,51.1758,51.2925,51.168,51.2692,35400.0
2010-11-23 11:00:00,65.88,65.88,65.59,65.59,48800.0,51.2458,51.2458,51.0202,51.0202,48800.0
2010-11-23 11:30:00,65.57,65.68,65.5,65.65,37100.0,51.0047,51.0902,50.9502,51.0669,37100.0
2010-11-23 12:00:00,65.66,65.76,65.6,65.72,42400.0,51.0747,51.1525,51.028,51.1214,42400.0
2010-11-23 12:30:00,65.73,65.85,65.64,65.83,48100.0,51.1291,51.2225,51.0591,51.2069,48100.0
2010-11-23 13:00:00,65.82,65.84,65.73,65.83,30500.0,51.1991,51.2147,51.1291,51.2069,30500.0
2010-11-23 13:30:00,65.85,65.88,65.67,65.68,212200.0,51.2225,51.2458,51.0825,51.0902,212200.0
2010-11-23 14:00:00,65.69,65.79,65.6,65.66,201500.0,51.098,51.1758,51.028,51.0747,201500.0
2010-11-23 14:30:00,65.65,65.75,65.6,65.71,102300.0,51.0669,51.1447,51.028,51.1136,102300.0
2010-11-23 15:00:00,65.7,65.79,65.67,65.73,104200.0,51.1058,51.1758,51.0825,51.1291,104200.0
2010-11-23 15:30:00,65.72,65.79,65.67,65.72,139700.0,51.1214,51.1758,51.0825,51.1214,139700.0
2010-11-24 09:30:00,66.2,66.44,66.17,66.36,184100.0,51.4947,51.6814,51.4714,51.6192,184100.0
2010-11-24 10:00:00,66.35,66.59,66.27,66.53,190500.0,51.6114,51.7981,51.5492,51.7514,190500.0
2010-11-24 10:30:00,66.51,66.65,66.5,66.58,82500.0,51.7359,51.8448,51.7281,51.7903,82500.0
2010-11-24 11:00:00,66.58,66.64,66.53,66.57,91000.0,51.7903,51.837,51.7514,51.7825,91000.0
2010-11-24 11:30:00,66.58,66.61,66.52,66.58,58100.0,51.7903,51.8137,51.7437,51.7903,58100.0
2010-11-24 12:00:00,66.59,66.65,66.58,66.64,49400.0,51.7981,51.8448,51.7903,51.837,49400.0
2010-11-24 12:30:00,66.64,66.68,66.61,66.63,59800.0,51.837,51.8681,51.8137,51.8292,59800.0
2010-11-24 13:00:00,66.65,66.74,66.63,66.72,59400.0,51.8448,51.9148,51.8292,51.8992,59400.0
2010-11-24 13:30:00,66.72,66.74,66.68,66.7,59100.0,51.8992,51.9148,51.8681,51.8837,59100.0
2010-11-24 14:00:00,66.7,66.71,66.59,66.65,67800.0,51.8837,51.8914,51.7981,51.8448,67800.0
2010-11-24 14:30:00,66.65,66.7,66.64,66.68,111600.0,51.8448,51.8837,51.837,51.8681,111600.0
2010-11-24 15:00:00,66.66,66.76,66.66,66.72,128100.0,51.8526,51.9303,51.8526,51.8992,128100.0
2010-11-24 15:30:00,66.72,66.78,66.62,66.75,172200.0,51.8992,51.9459,51.8214,51.9226,172200.0
2010-11-26 09:30:00,66.23,66.44,66.11,66.43,58500.0,51.5181,51.6814,51.4247,51.6736,58500.0
2010-11-26 10:00:00,66.45,66.56,66.37,66.47,42700.0,51.6892,51.7748,51.627,51.7048,42700.0
2010-11-26 10:30:00,66.47,66.52,66.32,66.34,123200.0,51.7048,51.7437,51.5881,51.6036,123200.0
2010-11-26 11:00:00,66.36,66.41,66.33,66.34,27400.0,51.6192,51.6581,51.5959,51.6036,27400.0
2010-11-26 11:30:00,66.37,66.37,66.24,66.33,24600.0,51.627,51.627,51.5259,51.5959,24600.0
2010-11-26 12:00:00,66.33,66.39,66.25,66.36,19500.0,51.5959,51.6425,51.5336,51.6192,19500.0
2010-11-26 12:30:00,66.36,66.41,66.26,66.27,95900.0,51.6192,51.6581,51.5414,51.5492,95900.0
2010-11-29 09:30:00,65.81,65.96,65.47,65.56,186500.0,51.1914,51.3081,50.9269,50.9969,186500.0
2010-11-29 10:00:00,65.56,65.66,65.42,65.55,40100.0,50.9969,51.0747,50.888,50.9891,40100.0
2010-11-29 10:30:00,65.56,65.82,65.56,65.61,48100.0,50.9969,51.1991,50.9969,51.0358,48100.0
2010-11-29 11:00:00,65.62,65.77,65.59,65.7,99000.0,51.0436,51.1603,51.0202,51.1058,99000.0
2010-11-29 11:30:00,65.71,65.74,65.48,65.57,112500.0,51.1136,51.1369,50.9347,51.0047,112500.0
2010-11-29 12:00:00,65.57,65.78,65.56,65.74,37000.0,51.0047,51.168,50.9969,51.1369,37000.0
2010-11-29 12:30:00,65.73,65.79,65.68,65.75,29600.0,51.1291,51.1758,51.0902,51.1447,29600.0
2010-11-29 13:00:00,65.75,65.75,65.61,65.63,88500.0,51.1447,51.1447,51.0358,51.0514,88500.0
2010-11-29 13:30:00,65.62,65.72,65.58,65.69,38400.0,51.0436,51.1214,51.0125,51.098,38400.0
2010-11-29 14:00:00,65.69,65.88,65.68,65.88,76100.0,51.098,51.2458,51.0902,51.2458,76100.0
2010-11-29 14:30:00,65.88,66.16,65.88,66.15,110200.0,51.2458,51.4636,51.2458,51.4558,110200.0
2010-11-29 15:00:00,66.16,66.31,66.15,66.29,46100.0,51.4636,51.5803,51.4558,51.5647,46100.0
2010-11-29 15:30:00,66.29,66.35,66.19,66.2,160000.0,51.5647,51.6114,51.487,51.4947,160000.0
2010-11-30 09:30:00,65.59,65.76,65.44,65.76,128900.0,51.0202,51.1525,50.9036,51.1525,128900.0
2010-11-30 10:00:00,65.78,66.02,65.67,65.99,131400.0,51.168,51.3547,51.0825,51.3314,131400.0
2010-11-30 10:30:00,65.97,65.97,65.7,65.79,37400.0,51.3158,51.3158,51.1058,51.1758,37400.0
2010-11-30 11:00:00,65.82,65.87,65.7,65.78,28100.0,51.1991,51.238,51.1058,51.168,28100.0
2010-11-30 11:30:00,65.78,65.92,65.71,65.88,39600.0,51.168,51.2769,51.1136,51.2458,39600.0
2010-11-30 12:00:00,65.87,65.91,65.81,65.86,55200.0,51.238,51.2692,51.1914,51.2303,55200.0
2010-11-30 12:30:00,65.88,65.95,65.79,65.93,27600.0,51.2458,51.3003,51.1758,51.2847,27600.0
2010-11-30 13:00:00,65.91,66.17,65.91,66.1,38700.0,51.2692,51.4714,51.2692,51.417,38700.0
2010-11-30 13:30:00,66.1,66.15,66.0,66.07,28000.0,51.417,51.4558,51.3392,51.3936,28000.0
2010-11-30 14:00:00,66.06,66.15,65.86,65.88,58500.0,51.3858,51.4558,51.2303,51.2458,58500.0
2010-11-30 14:30:00,65.88,66.06,65.83,66.0,70600.0,51.2458,51.3858,51.2069,51.3392,70600.0
2010-11-30 15:00:00,66.01,66.09,65.94,66.06,181100.0,51.3469,51.4092,51.2925,51.3858,181100.0
2010-11-30 15:30:00,66.05,66.08,65.76,65.78,170900.0,51.3781,51.4014,51.1525,51.168,170900.0
2010-12-01 09:30:00,66.75,67.03,66.73,66.99,61900.0,51.9226,52.1404,51.907,52.1093,61900.0
2010-12-01 10:00:00,67.01,67.08,66.81,66.81,58800.0,52.1248,52.1793,51.9692,51.9692,58800.0
2010-12-01 10:30:00,66.82,66.96,66.8,66.91,53200.0,51.977,52.0859,51.9615,52.047,53200.0
2010-12-01 11:00:00,66.9,66.94,66.87,66.91,31200.0,52.0392,52.0704,52.0159,52.047,31200.0
2010-12-01 11:30:00,66.92,67.25,66.92,67.21,54500.0,52.0548,52.3115,52.0548,52.2804,54500.0
2010-12-01 12:00:00,67.25,67.3,67.15,67.19,47600.0,52.3115,52.3504,52.2337,52.2648,47600.0
2010-12-01 12:30:00,67.19,67.22,67.14,67.18,26400.0,52.2648,52.2882,52.2259,52.257,26400.0
2010-12-01 13:00:00,67.19,67.28,67.11,67.13,108500.0,52.2648,52.3348,52.2026,52.2182,108500.0
2010-12-01 13:30:00,67.13,67.2,67.11,67.17,202800.0,52.2182,52.2726,52.2026,52.2493,202800.0
2010-12-01 14:00:00,67.18,67.24,67.12,67.17,37200.0,52.257,52.3037,52.2104,52.2493,37200.0
2010-12-01 14:30:00,67.19,67.28,67.19,67.25,41800.0,52.2648,52.3348,52.2648,52.3115,41800.0
2010-12-01 15:00:00,67.25,67.26,67.16,67.21,22100.0,52.3115,52.3193,52.2415,52.2804,22100.0
2010-12-01 15:30:00,67.21,67.26,67.12,67.18,59200.0,52.2804,52.3193,52.2104,52.257,59200.0
2010-12-02 09:30:00,67.3,67.6,67.28,67.57,166000.0,52.3504,52.5838,52.3348,52.5604,166000.0
2010-12-02 10:00:00,67.57,67.77,67.57,67.74,42400.0,52.5604,52.716,52.5604,52.6927,42400.0
2010-12-02 10:30:00,67.72,67.81,67.7,67.78,50900.0,52.6771,52.7471,52.6615,52.7238,50900.0
2010-12-02 11:00:00,67.79,67.94,67.76,67.92,113300.0,52.7315,52.8482,52.7082,52.8327,113300.0
2010-12-02 11:30:00,67.94,67.94,67.86,67.88,314700.0,52.8482,52.8482,52.786,52.8016,314700.0
2010-12-02 12:00:00,67.88,67.92,67.84,67.85,29000.0,52.8016,52.8327,52.7704,52.7782,29000.0
2010-12-02 12:30:00,67.86,67.96,67.85,67.89,11200.0,52.786,52.8638,52.7782,52.8093,11200.0
2010-12-02 13:00:00,67.89,67.91,67.83,67.89,24100.0,52.8093,52.8249,52.7627,52.8093,24100.0
2010-12-02 13:30:00,67.9,67.93,67.87,67.93,166500.0,52.8171,52.8404,52.7938,52.8404,166500.0
2010-12-02 14:00:00,67.93,68.08,67.91,68.03,114600.0,52.8404,52.9571,52.8249,52.9182,114600.0
2010-12-02 14:30:00,68.04,68.04,67.97,67.97,154400.0,52.926,52.926,52.8716,52.8716,154400.0
2010-12-02 15:00:00,67.97,68.02,67.91,68.02,61400.0,52.8716,52.9105,52.8249,52.9105,61400.0
2010-12-02 15:30:00,68.02,68.07,68.01,68.05,90000.0,52.9105,52.9493,52.9027,52.9338,90000.0
2010-12-03 09:30:00,67.83,68.04,67.8,67.94,493600.0,52.7627,52.926,52.7393,52.8482,493600.0
2010-12-03 10:00:00,67.94,68.09,67.83,67.88,282400.0,52.8482,52.9649,52.7627,52.8016,282400.0
2010-12-03 10:30:00,67.89,67.99,67.88,67.99,137000.0,52.8093,52.8871,52.8016,52.8871,137000.0
2010-12-03 11:00:00,68.0,68.04,67.91,67.91,122300.0,52.8949,52.926,52.8249,52.8249,122300.0
2010-12-03 11:30:00,67.92,67.92,67.82,67.86,128800.0,52.8327,52.8327,52.7549,52.786,128800.0
2010-12-03 12:00:00,67.87,67.93,67.86,67.88,42400.0,52.7938,52.8404,52.786,52.8016,42400.0
2010-12-03 12:30:00,67.89,67.97,67.89,67.95,18600.0,52.8093,52.8716,52.8093,52.856,18600.0
2010-12-03 13:00:00,67.96,68.03,67.96,67.99,39100.0,52.8638,52.9182,52.8638,52.8871,39100.0
2010-12-03 13:30:00,67.98,68.03,67.94,68.01,23100.0,52.8793,52.9182,52.8482,52.9027,23100.0
2010-12-03 14:00:00,68.03,68.06,67.95,67.97,25400.0,52.9182,52.9416,52.856,52.8716,25400.0
2010-12-03 14:30:00,67.99,68.1,67.99,68.1,25200.0,52.8871,52.9727,52.8871,52.9727,25200.0
2010-12-03 15:00:00,68.11,68.13,68.04,68.13,73700.0,52.9805,52.996,52.926,52.996,73700.0
2010-12-03 15:30:00,68.14,68.34,68.11,68.26,159500.0,53.0038,53.1594,52.9805,53.0971,159500.0
2010-12-06 09:30:00,68.14,68.19,68.05,68.11,66800.0,53.0038,53.0427,52.9338,52.9805,66800.0
2010-12-06 10:00:00,68.1,68.25,68.1,68.25,19100.0,52.9727,53.0894,52.9727,53.0894,19100.0
2010-12-06 10:30:00,68.26,68.26,68.09,68.15,21100.0,53.0971,53.0971,52.9649,53.0116,21100.0
2010-12-06 11:00:00,68.14,68.23,68.1,68.12,15500.0,53.0038,53.0738,52.9727,52.9882,15500.0
2010-12-06 11:30:00,68.12,68.16,68.06,68.13,29900.0,52.9882,53.0194,52.9416,52.996,29900.0
2010-12-06 12:00:00,68.13,68.17,68.08,68.1,23000.0,52.996,53.0271,52.9571,52.9727,23000.0
2010-12-06 12:30:00,68.11,68.18,68.11,68.15,9700.0,52.9805,53.0349,52.9805,53.0116,9700.0
2010-12-06 13:00:00,68.16,68.21,68.15,68.2,25500.0,53.0194,53.0582,53.0116,53.0505,25500.0
2010-12-06 13:30:00,68.21,68.27,68.2,68.24,46800.0,53.0582,53.1049,53.0505,53.0816,46800.0
2010-12-06 14:00:00,68.24,68.27,68.21,68.23,47500.0,53.0816,53.1049,53.0582,53.0738,47500.0
2010-12-06 14:30:00,68.21,68.32,68.21,68.28,12400.0,53.0582,53.1438,53.0582,53.1127,12400.0
2010-12-06 15:00:00,68.27,68.34,68.27,68.28,42500.0,53.1049,53.1594,53.1049,53.1127,42500.0
2010-12-06 15:30:00,68.27,68.35,68.2,68.21,48200.0,53.1049,53.1672,53.0505,53.0582,48200.0
2010-12-07 09:30:00,68.89,68.92,68.67,68.67,80600.0,53.5872,53.6105,53.4161,53.4161,80600.0
2010-12-07 10:00:00,68.67,68.69,68.55,68.58,62000.0,53.4161,53.4316,53.3227,53.3461,62000.0
2010-12-07 10:30:00,68.56,68.65,68.49,68.63,11100.0,53.3305,53.4005,53.2761,53.385,11100.0
2010-12-07 11:00:00,68.63,68.65,68.53,68.55,19300.0,53.385,53.4005,53.3072,53.3227,19300.0
2010-12-07 11:30:00,68.54,68.61,68.52,68.53,15300.0,53.3149,53.3694,53.2994,53.3072,15300.0
2010-12-07 12:00:00,68.53,68.57,68.44,68.53,15200.0,53.3072,53.3383,53.2372,53.3072,15200.0
2010-12-07 12:30:00,68.52,68.59,68.5,68.59,23900.0,53.2994,53.3538,53.2838,53.3538,23900.0
2010-12-07 13:00:00,68.58,68.65,68.57,68.65,52000.0,53.3461,53.4005,53.3383,53.4005,52000.0
2010-12-07 13:30:00,68.64,68.71,68.58,68.65,25700.0,53.3927,53.4472,53.3461,53.4005,25700.0
2010-12-07 14:00:00,68.64,68.68,68.6,68.67,21600.0,53.3927,53.4238,53.3616,53.4161,21600.0
2010-12-07 14:30:00,68.67,68.77,68.4,68.42,74100.0,53.4161,53.4939,53.206,53.2216,74100.0
2010-12-07 15:00:00,68.42,68.47,68.24,68.35,66300.0,53.2216,53.2605,53.0816,53.1672,66300.0
2010-12-07 15:30:00,68.36,68.43,68.19,68.22,132100.0,53.1749,53.2294,53.0427,53.066,132100.0
2010-12-08 09:30:00,68.34,68.53,68.3,68.38,22300.0,53.1594,53.3072,53.1283,53.1905,22300.0
2010-12-08 10:00:00,68.34,68.34,68.12,68.21,68400.0,53.1594,53.1594,52.9882,53.0582,68400.0
2010-12-08 10:30:00,68.16,68.18,67.99,68.16,35300.0,53.0194,53.0349,52.8871,53.0194,35300.0
2010-12-08 11:00:00,68.16,68.25,68.12,68.21,13300.0,53.0194,53.0894,52.9882,53.0582,13300.0
2010-12-08 11:30:00,68.21,68.35,68.17,68.33,14000.0,53.0582,53.1672,53.0271,53.1516,14000.0
2010-12-08 12:00:00,68.34,68.36,68.31,68.32,70100.0,53.1594,53.1749,53.136,53.1438,70100.0
2010-12-08 12:30:00,68.3,68.31,68.17,68.21,11000.0,53.1283,53.136,53.0271,53.0582,11000.0
2010-12-08 13:00:00,68.21,68.36,68.21,68.26,21300.0,53.0582,53.1749,53.0582,53.0971,21300.0
2010-12-08 13:30:00,68.27,68.41,68.26,68.34,14600.0,53.1049,53.2138,53.0971,53.1594,14600.0
2010-12-08 14:00:00,68.34,68.39,68.3,68.35,13500.0,53.1594,53.1983,53.1283,53.1672,13500.0
2010-12-08 14:30:00,68.36,68.47,68.36,68.4,28000.0,53.1749,53.2605,53.1749,53.206,28000.0
2010-12-08 15:00:00,68.37,68.42,68.26,68.28,39800.0,53.1827,53.2216,53.0971,53.1127,39800.0
2010-12-08 15:30:00,68.27,68.47,68.26,68.39,83700.0,53.1049,53.2605,53.0971,53.1983,83700.0
2010-12-09 09:30:00,68.81,68.82,68.61,68.78,85300.0,53.525,53.5327,53.3694,53.5016,85300.0
2010-12-09 10:00:00,68.76,68.77,68.53,68.53,22100.0,53.4861,53.4939,53.3072,53.3072,22100.0
2010-12-09 10:30:00,68.58,68.62,68.4,68.48,158600.0,53.3461,53.3772,53.206,53.2683,158600.0
2010-12-09 11:00:00,68.47,68.56,68.46,68.56,14800.0,53.2605,53.3305,53.2527,53.3305,14800.0
2010-12-09 11:30:00,68.52,68.55,68.36,68.46,46400.0,53.2994,53.3227,53.1749,53.2527,46400.0
2010-12-09 12:00:00,68.47,68.5,68.45,68.49,27200.0,53.2605,53.2838,53.2449,53.2761,27200.0
2010-12-09 12:30:00,68.48,68.54,68.45,68.54,95700.0,53.2683,53.3149,53.2449,53.3149,95700.0
2010-12-09 13:00:00,68.53,68.66,68.51,68.6,60600.0,53.3072,53.4083,53.2916,53.3616,60600.0
2010-12-09 13:30:00,68.6,68.62,68.55,68.59,53700.0,53.3616,53.3772,53.3227,53.3538,53700.0
2010-12-09 14:00:00,68.6,68.61,68.48,68.53,37400.0,53.3616,53.3694,53.2683,53.3072,37400.0
2010-12-09 14:30:00,68.54,68.58,68.5,68.58,127600.0,53.3149,53.3461,53.2838,53.3461,127600.0
2010-12-09 15:00:00,68.58,68.64,68.54,68.59,61100.0,53.3461,53.3927,53.3149,53.3538,61100.0
2010-12-09 15:30:00,68.6,68.74,68.58,68.67,178900.0,53.3616,53.4705,53.3461,53.4161,178900.0
2010-12-10 09:30:00,68.83,68.91,68.78,68.81,181700.0,53.5405,53.6028,53.5016,53.525,181700.0
2010-12-10 10:00:00,68.82,68.82,68.67,68.78,47900.0,53.5327,53.5327,53.4161,53.5016,47900.0
2010-12-10 10:30:00,68.78,68.82,68.74,68.8,42200.0,53.5016,53.5327,53.4705,53.5172,42200.0
2010-12-10 11:00:00,68.78,68.87,68.78,68.79,40900.0,53.5016,53.5716,53.5016,53.5094,40900.0
2010-12-10 11:30:00,68.79,68.89,68.77,68.89,26600.0,53.5094,53.5872,53.4939,53.5872,26600.0
2010-12-10 12:00:00,68.9,68.94,68.86,68.93,50400.0,53.595,53.6261,53.5639,53.6183,50400.0
2010-12-10 12:30:00,68.93,69.01,68.93,68.98,19100.0,53.6183,53.6805,53.6183,53.6572,19100.0
2010-12-10 13:00:00,68.96,69.02,68.95,68.97,34400.0,53.6416,53.6883,53.6339,53.6494,34400.0
2010-12-10 13:30:00,68.98,69.08,68.98,69.08,35300.0,53.6572,53.735,53.6572,53.735,35300.0
2010-12-10 14:00:00,69.08,69.11,69.04,69.06,61300.0,53.735,53.7583,53.7039,53.7194,61300.0
2010-12-10 14:30:00,69.05,69.11,69.03,69.09,19100.0,53.7117,53.7583,53.6961,53.7428,19100.0
2010-12-10 15:00:00,69.1,69.11,69.01,69.09,28500.0,53.7505,53.7583,53.6805,53.7428,28500.0
2010-12-10 15:30:00,69.1,69.15,69.08,69.09,84900.0,53.7505,53.7894,53.735,53.7428,84900.0
2010-12-13 09:30:00,69.44,69.44,69.2,69.23,70100.0,54.015,54.015,53.8283,53.8517,70100.0
2010-12-13 10:00:00,69.26,69.4,69.26,69.3,37200.0,53.875,53.9839,53.875,53.9061,37200.0
2010-12-13 10:30:00,69.31,69.44,69.3,69.44,36200.0,53.9139,54.015,53.9061,54.015,36200.0
2010-12-13 11:00:00,69.42,69.43,69.32,69.34,40700.0,53.9995,54.0072,53.9217,53.9372,40700.0
2010-12-13 11:30:00,69.33,69.41,69.32,69.38,348800.0,53.9295,53.9917,53.9217,53.9684,348800.0
2010-12-13 12:00:00,69.38,69.4,69.32,69.36,61400.0,53.9684,53.9839,53.9217,53.9528,61400.0
2010-12-13 12:30:00,69.36,69.41,69.35,69.38,37200.0,53.9528,53.9917,53.945,53.9684,37200.0
2010-12-13 13:00:00,69.38,69.4,69.36,69.4,11800.0,53.9684,53.9839,53.9528,53.9839,11800.0
2010-12-13 13:30:00,69.4,69.41,69.33,69.4,20100.0,53.9839,53.9917,53.9295,53.9839,20100.0
2010-12-13 14:00:00,69.43,69.45,69.38,69.4,82700.0,54.0072,54.0228,53.9684,53.9839,82700.0
2010-12-13 14:30:00,69.39,69.45,69.38,69.39,42300.0,53.9761,54.0228,53.9684,53.9761,42300.0
2010-12-13 15:00:00,69.39,69.4,69.29,69.3,18200.0,53.9761,53.9839,53.8983,53.9061,18200.0
2010-12-13 15:30:00,69.29,69.31,69.08,69.12,120500.0,53.8983,53.9139,53.735,53.7661,120500.0
2010-12-14 09:30:00,69.24,69.3,69.14,69.23,80600.0,53.8595,53.9061,53.7817,53.8517,80600.0
2010-12-14 10:00:00,69.28,69.4,69.27,69.37,18700.0,53.8906,53.9839,53.8828,53.9606,18700.0
2010-12-14 10:30:00,69.35,69.38,69.3,69.31,24500.0,53.945,53.9684,53.9061,53.9139,24500.0
2010-12-14 11:00:00,69.3,69.36,69.27,69.35,11200.0,53.9061,53.9528,53.8828,53.945,11200.0
2010-12-14 11:30:00,69.36,69.41,69.35,69.35,23200.0,53.9528,53.9917,53.945,53.945,23200.0
2010-12-14 12:00:00,69.38,69.42,69.37,69.38,7200.0,53.9684,53.9995,53.9606,53.9684,7200.0
2010-12-14 12:30:00,69.39,69.42,69.36,69.39,31100.0,53.9761,53.9995,53.9528,53.9761,31100.0
2010-12-14 13:00:00,69.42,69.43,69.4,69.42,15500.0,53.9995,54.0072,53.9839,53.9995,15500.0
2010-12-14 13:30:00,69.42,69.44,69.39,69.39,37900.0,53.9995,54.015,53.9761,53.9761,37900.0
2010-12-14 14:00:00,69.39,69.47,69.31,69.33,52800.0,53.9761,54.0384,53.9139,53.9295,52800.0
2010-12-14 14:30:00,69.35,69.41,69.21,69.31,32100.0,53.945,53.9917,53.8361,53.9139,32100.0
2010-12-14 15:00:00,69.31,69.33,69.09,69.14,34000.0,53.9139,53.9295,53.7428,53.7817,34000.0
2010-12-14 15:30:00,69.12,69.17,68.98,69.16,49200.0,53.7661,53.805,53.6572,53.7972,49200.0
2010-12-15 09:30:00,69.1,69.23,69.05,69.22,84900.0,53.7505,53.8517,53.7117,53.8439,84900.0
2010-12-15 10:00:00,69.25,69.31,69.23,69.24,29500.0,53.8672,53.9139,53.8517,53.8595,29500.0
2010-12-15 10:30:00,69.25,69.35,69.25,69.31,30200.0,53.8672,53.945,53.8672,53.9139,30200.0
2010-12-15 11:00:00,69.29,69.34,69.17,69.19,24200.0,53.8983,53.9372,53.805,53.8206,24200.0
2010-12-15 11:30:00,69.21,69.21,69.14,69.21,16600.0,53.8361,53.8361,53.7817,53.8361,16600.0
2010-12-15 12:00:00,69.2,69.2,69.14,69.18,15000.0,53.8283,53.8283,53.7817,53.8128,15000.0
2010-12-15 12:30:00,69.18,69.18,68.93,68.96,11800.0,53.8128,53.8128,53.6183,53.6416,11800.0
2010-12-15 13:00:00,69.0,69.05,68.95,69.04,30600.0,53.6728,53.7117,53.6339,53.7039,30600.0
2010-12-15 13:30:00,69.03,69.1,68.98,69.09,20600.0,53.6961,53.7505,53.6572,53.7428,20600.0
2010-12-15 14:00:00,69.08,69.1,68.92,68.92,32700.0,53.735,53.7505,53.6105,53.6105,32700.0
2010-12-15 14:30:00,68.9,68.91,68.75,68.77,43500.0,53.595,53.6028,53.4783,53.4939,43500.0
2010-12-15 15:00:00,68.81,69.0,68.81,69.0,23100.0,53.525,53.6728,53.525,53.6728,23100.0
2010-12-15 15:30:00,68.94,69.06,68.81,68.83,70700.0,53.6261,53.7194,53.525,53.5405,70700.0
2010-12-16 09:30:00,68.94,68.99,68.66,68.67,22700.0,53.6261,53.665,53.4083,53.4161,22700.0
2010-12-16 10:00:00,68.71,68.94,68.63,68.83,192300.0,53.4472,53.6261,53.385,53.5405,192300.0
2010-12-16 10:30:00,68.86,68.92,68.77,68.9,13500.0,53.5639,53.6105,53.4939,53.595,13500.0
2010-12-16 11:00:00,68.94,69.19,68.89,69.19,22600.0,53.6261,53.8206,53.5872,53.8206,22600.0
2010-12-16 11:30:00,69.14,69.19,69.14,69.17,21500.0,53.7817,53.8206,53.7817,53.805,21500.0
2010-12-16 12:00:00,69.17,69.18,69.12,69.14,25500.0,53.805,53.8128,53.7661,53.7817,25500.0
2010-12-16 12:30:00,69.13,69.31,69.13,69.29,11600.0,53.7739,53.9139,53.7739,53.8983,11600.0
2010-12-16 13:00:00,69.3,69.3,69.25,69.25,35500.0,53.9061,53.9061,53.8672,53.8672,35500.0
2010-12-16 13:30:00,69.25,69.31,69.19,69.24,29200.0,53.8672,53.9139,53.8206,53.8595,29200.0
2010-12-16 14:00:00,69.24,69.29,69.18,69.19,32300.0,53.8595,53.8983,53.8128,53.8206,32300.0
2010-12-16 14:30:00,69.19,69.2,69.14,69.14,29900.0,53.8206,53.8283,53.7817,53.7817,29900.0
2010-12-16 15:00:00,69.15,69.25,69.13,69.18,38200.0,53.7894,53.8672,53.7739,53.8128,38200.0
2010-12-16 15:30:00,69.19,69.28,69.19,69.27,97200.0,53.8206,53.8906,53.8206,53.8828,97200.0
2010-12-17 09:30:00,69.22,69.27,69.18,69.21,47100.0,53.8439,53.8828,53.8128,53.8361,47100.0
2010-12-17 10:00:00,69.22,69.27,69.13,69.27,19800.0,53.8439,53.8828,53.7739,53.8828,19800.0
2010-12-17 10:30:00,69.26,69.27,69.13,69.2,25400.0,53.875,53.8828,53.7739,53.8283,25400.0
2010-12-17 11:00:00,69.21,69.25,69.19,69.23,28800.0,53.8361,53.8672,53.8206,53.8517,28800.0
2010-12-17 11:30:00,69.23,69.3,69.23,69.24,14900.0,53.8517,53.9061,53.8517,53.8595,14900.0
2010-12-17 12:00:00,69.26,69.29,69.25,69.27,45000.0,53.875,53.8983,53.8672,53.8828,45000.0
2010-12-17 12:30:00,69.28,69.31,69.28,69.3,43800.0,53.8906,53.9139,53.8906,53.9061,43800.0
2010-12-17 13:00:00,69.31,69.41,69.31,69.39,55300.0,53.9139,53.9917,53.9139,53.9761,55300.0
2010-12-17 13:30:00,69.39,69.47,69.38,69.45,14200.0,53.9761,54.0384,53.9684,54.0228,14200.0
2010-12-17 14:00:00,69.44,69.47,69.42,69.46,13600.0,54.015,54.0384,53.9995,54.0306,13600.0
2010-12-17 14:30:00,69.46,69.46,69.43,69.45,10700.0,54.0306,54.0306,54.0072,54.0228,10700.0
2010-12-17 15:00:00,69.46,69.46,69.37,69.37,14200.0,54.0306,54.0306,53.9606,53.9606,14200.0
2010-12-17 15:30:00,69.38,69.4,69.28,69.37,46800.0,53.9684,53.9839,53.8906,53.9606,46800.0
2010-12-20 09:30:00,69.54,69.6,69.46,69.48,54000.0,54.0928,54.1395,54.0306,54.0461,54000.0
2010-12-20 10:00:00,69.48,69.49,69.27,69.32,18900.0,54.0461,54.0539,53.8828,53.9217,18900.0
2010-12-20 10:30:00,69.34,69.36,69.27,69.27,7600.0,53.9372,53.9528,53.8828,53.8828,7600.0
2010-12-20 11:00:00,69.25,69.33,69.2,69.33,25900.0,53.8672,53.9295,53.8283,53.9295,25900.0
2010-12-20 11:30:00,69.32,69.42,69.32,69.39,10400.0,53.9217,53.9995,53.9217,53.9761,10400.0
2010-12-20 12:00:00,69.39,69.44,69.36,69.43,31800.0,53.9761,54.015,53.9528,54.0072,31800.0
2010-12-20 12:30:00,69.44,69.53,69.4,69.53,8300.0,54.015,54.085,53.9839,54.085,8300.0
2010-12-20 13:00:00,69.54,69.56,69.52,69.54,15600.0,54.0928,54.1084,54.0773,54.0928,15600.0
2010-12-20 13:30:00,69.53,69.56,69.52,69.53,17500.0,54.085,54.1084,54.0773,54.085,17500.0
2010-12-20 14:00:00,69.54,69.7,69.54,69.64,31100.0,54.0928,54.2173,54.0928,54.1706,31100.0
2010-12-20 14:30:00,69.66,69.66,69.6,69.63,20400.0,54.1862,54.1862,54.1395,54.1628,20400.0
2010-12-20 15:00:00,69.62,69.62,69.53,69.53,13100.0,54.155,54.155,54.085,54.085,13100.0
2010-12-20 15:30:00,69.55,69.63,69.51,69.52,51500.0,54.1006,54.1628,54.0695,54.0773,51500.0
2010-12-21 09:30:00,69.75,69.82,69.71,69.78,87800.0,54.2562,54.3106,54.225,54.2795,87800.0
2010-12-21 10:00:00,69.79,69.88,69.76,69.86,35900.0,54.2873,54.3573,54.2639,54.3417,35900.0
2010-12-21 10:30:00,69.85,69.88,69.83,69.86,34300.0,54.3339,54.3573,54.3184,54.3417,34300.0
2010-12-21 11:00:00,69.85,69.88,69.81,69.88,43900.0,54.3339,54.3573,54.3028,54.3573,43900.0
2010-12-21 11:30:00,69.86,69.91,69.86,69.87,9300.0,54.3417,54.3806,54.3417,54.3495,9300.0
2010-12-21 12:00:00,69.89,69.92,69.87,69.91,38000.0,54.3651,54.3884,54.3495,54.3806,38000.0
2010-12-21 12:30:00,69.91,69.96,69.9,69.95,111700.0,54.3806,54.4195,54.3728,54.4117,111700.0
2010-12-21 13:00:00,69.95,69.96,69.91,69.93,39500.0,54.4117,54.4195,54.3806,54.3962,39500.0
2010-12-21 13:30:00,69.92,69.95,69.91,69.95,40100.0,54.3884,54.4117,54.3806,54.4117,40100.0
2010-12-21 14:00:00,69.94,69.96,69.92,69.93,39000.0,54.404,54.4195,54.3884,54.3962,39000.0
2010-12-21 14:30:00,69.94,69.95,69.91,69.94,74700.0,54.404,54.4117,54.3806,54.404,74700.0
2010-12-21 15:00:00,69.94,69.97,69.92,69.97,45000.0,54.404,54.4273,54.3884,54.4273,45000.0
2010-12-21 15:30:00,69.96,70.04,69.95,69.98,80600.0,54.4195,54.4817,54.4117,54.4351,80600.0
2010-12-22 09:30:00,69.73,69.75,69.67,69.73,128700.0,54.5031,54.5188,54.4562,54.5031,128700.0
2010-12-22 10:00:00,69.72,69.78,69.71,69.75,64100.0,54.4953,54.5422,54.4875,54.5188,64100.0
2010-12-22 10:30:00,69.75,69.77,69.73,69.77,10400.0,54.5188,54.5344,54.5031,54.5344,10400.0
2010-12-22 11:00:00,69.79,69.8,69.77,69.79,14200.0,54.55,54.5579,54.5344,54.55,14200.0
2010-12-22 11:30:00,69.79,69.85,69.79,69.83,32700.0,54.55,54.5969,54.55,54.5813,32700.0
2010-12-22 12:00:00,69.83,69.9,69.83,69.9,21700.0,54.5813,54.636,54.5813,54.636,21700.0
2010-12-22 12:30:00,69.9,69.92,69.85,69.88,26900.0,54.636,54.6516,54.5969,54.6204,26900.0
2010-12-22 13:00:00,69.86,69.87,69.83,69.86,7300.0,54.6048,54.6126,54.5813,54.6048,7300.0
2010-12-22 13:30:00,69.84,69.85,69.74,69.78,10400.0,54.5891,54.5969,54.511,54.5422,10400.0
2010-12-22 14:00:00,69.78,69.8,69.77,69.79,13400.0,54.5422,54.5579,54.5344,54.55,13400.0
2010-12-22 14:30:00,69.79,69.83,69.78,69.82,19700.0,54.55,54.5813,54.5422,54.5735,19700.0
2010-12-22 15:00:00,69.82,69.87,69.81,69.82,20600.0,54.5735,54.6126,54.5657,54.5735,20600.0
2010-12-22 15:30:00,69.83,69.9,69.8,69.88,151100.0,54.5813,54.636,54.5579,54.6204,151100.0
2010-12-23 09:30:00,69.8,69.89,69.78,69.83,541800.0,54.5579,54.6282,54.5422,54.5813,541800.0
2010-12-23 10:00:00,69.84,69.85,69.72,69.76,190800.0,54.5891,54.5969,54.4953,54.5266,190800.0
2010-12-23 10:30:00,69.78,69.79,69.73,69.77,200100.0,54.5422,54.55,54.5031,54.5344,200100.0
2010-12-23 11:00:00,69.77,69.83,69.76,69.83,61800.0,54.5344,54.5813,54.5266,54.5813,61800.0
2010-12-23 11:30:00,69.83,69.84,69.77,69.77,47400.0,54.5813,54.5891,54.5344,54.5344,47400.0
2010-12-23 12:00:00,69.78,69.78,69.73,69.78,31200.0,54.5422,54.5422,54.5031,54.5422,31200.0
2010-12-23 12:30:00,69.78,69.8,69.73,69.76,61200.0,54.5422,54.5579,54.5031,54.5266,61200.0
2010-12-23 13:00:00,69.75,69.8,69.74,69.78,104300.0,54.5188,54.5579,54.511,54.5422,104300.0
2010-12-23 13:30:00,69.76,69.78,69.73,69.73,65900.0,54.5266,54.5422,54.5031,54.5031,65900.0
2010-12-23 14:00:00,69.73,69.76,69.6,69.63,110900.0,54.5031,54.5266,54.4015,54.425,110900.0
2010-12-23 14:30:00,69.63,69.7,69.63,69.69,19900.0,54.425,54.4797,54.425,54.4719,19900.0
2010-12-23 15:00:00,69.69,69.75,69.67,69.75,81900.0,54.4719,54.5188,54.4562,54.5188,81900.0
2010-12-23 15:30:00,69.76,69.77,69.69,69.76,64200.0,54.5266,54.5344,54.4719,54.5266,64200.0
2010-12-27 09:30:00,69.53,69.56,69.45,69.51,144300.0,54.3468,54.3703,54.2843,54.3312,144300.0
2010-12-27 10:00:00,69.53,69.62,69.49,69.62,19000.0,54.3468,54.4172,54.3155,54.4172,19000.0
2010-12-27 10:30:00,69.64,69.64,69.6,69.6,5000.0,54.4328,54.4328,54.4015,54.4015,5000.0
2010-12-27 11:00:00,69.6,69.64,69.6,69.62,11100.0,54.4015,54.4328,54.4015,54.4172,11100.0
2010-12-27 11:30:00,69.63,69.64,69.59,69.62,11100.0,54.425,54.4328,54.3937,54.4172,11100.0
2010-12-27 12:00:00,69.63,69.69,69.63,69.69,46400.0,54.425,54.4719,54.425,54.4719,46400.0
2010-12-27 12:30:00,69.69,69.7,69.67,69.68,15800.0,54.4719,54.4797,54.4562,54.4641,15800.0
2010-12-27 13:00:00,69.69,69.82,69.69,69.79,26700.0,54.4719,54.5735,54.4719,54.55,26700.0
2010-12-27 13:30:00,69.81,69.82,69.77,69.82,34200.0,54.5657,54.5735,54.5344,54.5735,34200.0
2010-12-27 14:00:00,69.81,69.81,69.78,69.79,4400.0,54.5657,54.5657,54.5422,54.55,4400.0
2010-12-27 14:30:00,69.8,69.84,69.79,69.79,6400.0,54.5579,54.5891,54.55,54.55,6400.0
2010-12-27 15:00:00,69.79,69.83,69.78,69.83,13800.0,54.55,54.5813,54.5422,54.5813,13800.0
2010-12-27 15:30:00,69.82,69.85,69.79,69.79,37100.0,54.5735,54.5969,54.55,54.55,37100.0
2010-12-28 09:30:00,69.96,69.96,69.75,69.81,48600.0,54.6829,54.6829,54.5188,54.5657,48600.0
2010-12-28 10:00:00,69.81,69.83,69.69,69.72,45700.0,54.5657,54.5813,54.4719,54.4953,45700.0
2010-12-28 10:30:00,69.76,69.78,69.72,69.72,40000.0,54.5266,54.5422,54.4953,54.4953,40000.0
2010-12-28 11:00:00,69.73,69.77,69.72,69.75,11600.0,54.5031,54.5344,54.4953,54.5188,11600.0
2010-12-28 11:30:00,69.75,69.77,69.72,69.73,7900.0,54.5188,54.5344,54.4953,54.5031,7900.0
2010-12-28 12:00:00,69.72,69.77,69.71,69.75,4700.0,54.4953,54.5344,54.4875,54.5188,4700.0
2010-12-28 12:30:00,69.77,69.78,69.75,69.76,6600.0,54.5344,54.5422,54.5188,54.5266,6600.0
2010-12-28 13:00:00,69.79,69.82,69.78,69.81,16900.0,54.55,54.5735,54.5422,54.5657,16900.0
2010-12-28 13:30:00,69.8,69.82,69.79,69.82,8600.0,54.5579,54.5735,54.55,54.5735,8600.0
2010-12-28 14:00:00,69.82,69.86,69.81,69.84,29700.0,54.5735,54.6048,54.5657,54.5891,29700.0
2010-12-28 14:30:00,69.82,69.89,69.82,69.89,19800.0,54.5735,54.6282,54.5735,54.6282,19800.0
2010-12-28 15:00:00,69.89,69.91,69.86,69.91,109100.0,54.6282,54.6438,54.6048,54.6438,109100.0
2010-12-28 15:30:00,69.89,69.91,69.83,69.85,74800.0,54.6282,54.6438,54.5813,54.5969,74800.0
2010-12-29 09:30:00,69.98,70.0,69.91,70.0,47100.0,54.6985,54.7142,54.6438,54.7142,47100.0
2010-12-29 10:00:00,70.0,70.04,69.98,70.02,126400.0,54.7142,54.7454,54.6985,54.7298,126400.0
2010-12-29 10:30:00,70.02,70.04,69.98,69.98,26500.0,54.7298,54.7454,54.6985,54.6985,26500.0
2010-12-29 11:00:00,69.99,70.0,69.95,69.99,9400.0,54.7064,54.7142,54.6751,54.7064,9400.0
2010-12-29 11:30:00,70.0,70.01,69.97,70.0,11000.0,54.7142,54.722,54.6907,54.7142,11000.0
2010-12-29 12:00:00,70.0,70.04,70.0,70.03,15800.0,54.7142,54.7454,54.7142,54.7376,15800.0
2010-12-29 12:30:00,70.03,70.06,70.01,70.05,17000.0,54.7376,54.7611,54.722,54.7533,17000.0
2010-12-29 13:00:00,70.05,70.09,70.05,70.07,5800.0,54.7533,54.7845,54.7533,54.7689,5800.0
2010-12-29 13:30:00,70.07,70.08,70.05,70.08,15700.0,54.7689,54.7767,54.7533,54.7767,15700.0
2010-12-29 14:00:00,70.07,70.09,70.06,70.07,17200.0,54.7689,54.7845,54.7611,54.7689,17200.0
2010-12-29 14:30:00,70.07,70.07,70.04,70.05,7000.0,54.7689,54.7689,54.7454,54.7533,7000.0
2010-12-29 15:00:00,70.05,70.09,70.05,70.08,11800.0,54.7533,54.7845,54.7533,54.7767,11800.0
2010-12-29 15:30:00,70.06,70.08,69.93,69.94,64600.0,54.7611,54.7767,54.6595,54.6673,64600.0
2010-12-30 09:30:00,69.93,70.05,69.86,69.91,81900.0,54.6595,54.7533,54.6048,54.6438,81900.0
2010-12-30 10:00:00,69.94,69.97,69.79,69.88,45400.0,54.6673,54.6907,54.55,54.6204,45400.0
2010-12-30 10:30:00,69.88,69.94,69.87,69.92,29800.0,54.6204,54.6673,54.6126,54.6516,29800.0
2010-12-30 11:00:00,69.91,69.93,69.85,69.86,48200.0,54.6438,54.6595,54.5969,54.6048,48200.0
2010-12-30 11:30:00,69.87,69.87,69.77,69.81,61300.0,54.6126,54.6126,54.5344,54.5657,61300.0
2010-12-30 12:00:00,69.81,69.87,69.81,69.86,805300.0,54.5657,54.6126,54.5657,54.6048,805300.0
2010-12-30 12:30:00,69.86,69.88,69.84,69.84,118900.0,54.6048,54.6204,54.5891,54.5891,118900.0
2010-12-30 13:00:00,69.86,69.87,69.82,69.85,589100.0,54.6048,54.6126,54.5735,54.5969,589100.0
2010-12-30 13:30:00,69.86,69.9,69.84,69.88,132000.0,54.6048,54.636,54.5891,54.6204,132000.0
2010-12-30 14:00:00,69.89,69.92,69.87,69.9,239600.0,54.6282,54.6516,54.6126,54.636,239600.0
2010-12-30 14:30:00,69.92,69.94,69.91,69.92,217000.0,54.6516,54.6673,54.6438,54.6516,217000.0
2010-12-30 15:00:00,69.92,69.99,69.91,69.99,30900.0,54.6516,54.7064,54.6438,54.7064,30900.0
2010-12-30 15:30:00,69.99,70.0,69.87,69.9,131600.0,54.7064,54.7142,54.6126,54.636,131600.0
2010-12-31 09:30:00,69.79,69.83,69.68,69.71,42900.0,54.55,54.5813,54.4641,54.4875,42900.0
2010-12-31 10:00:00,69.71,69.78,69.69,69.78,9800.0,54.4875,54.5422,54.4719,54.5422,9800.0
2010-12-31 10:30:00,69.78,69.85,69.78,69.85,7400.0,54.5422,54.5969,54.5422,54.5969,7400.0
2010-12-31 11:00:00,69.85,69.89,69.84,69.89,38000.0,54.5969,54.6282,54.5891,54.6282,38000.0
2010-12-31 11:30:00,69.89,69.9,69.88,69.89,4400.0,54.6282,54.636,54.6204,54.6282,4400.0
2010-12-31 12:00:00,69.87,69.93,69.87,69.93,12500.0,54.6126,54.6595,54.6126,54.6595,12500.0
2010-12-31 12:30:00,69.94,69.94,69.84,69.86,13000.0,54.6673,54.6673,54.5891,54.6048,13000.0
2010-12-31 13:00:00,69.87,69.92,69.85,69.92,4800.0,54.6126,54.6516,54.5969,54.6516,4800.0
2010-12-31 13:30:00,69.91,69.94,69.87,69.9,3700.0,54.6438,54.6673,54.6126,54.636,3700.0
2010-12-31 14:00:00,69.88,69.9,69.87,69.88,34900.0,54.6204,54.636,54.6126,54.6204,34900.0
2010-12-31 14:30:00,69.88,69.93,69.88,69.91,52800.0,54.6204,54.6595,54.6204,54.6438,52800.0
2010-12-31 15:00:00,69.9,69.92,69.88,69.91,72200.0,54.636,54.6516,54.6204,54.6438,72200.0
2010-12-31 15:30:00,69.92,69.94,69.75,69.87,82900.0,54.6516,54.6673,54.5188,54.6126,82900.0
2011-01-03 09:30:00,70.42,70.64,70.37,70.63,215100.0,55.0425,55.2144,55.0034,55.2066,215100.0
2011-01-03 10:00:00,70.61,70.73,70.55,70.7,50600.0,55.191,55.2848,55.1441,55.2613,50600.0
2011-01-03 10:30:00,70.68,70.79,70.66,70.79,45400.0,55.2457,55.3317,55.2301,55.3317,45400.0
2011-01-03 11:00:00,70.8,70.82,70.75,70.82,12300.0,55.3395,55.3551,55.3004,55.3551,12300.0
2011-01-03 11:30:00,70.81,70.88,70.79,70.81,29200.0,55.3473,55.402,55.3317,55.3473,29200.0
2011-01-03 12:00:00,70.82,70.86,70.82,70.82,16100.0,55.3551,55.3864,55.3551,55.3551,16100.0
2011-01-03 12:30:00,70.82,70.83,70.75,70.78,26600.0,55.3551,55.3629,55.3004,55.3239,26600.0
2011-01-03 13:00:00,70.78,70.8,70.75,70.77,21500.0,55.3239,55.3395,55.3004,55.316,21500.0
2011-01-03 13:30:00,70.77,70.79,70.74,70.78,16200.0,55.316,55.3317,55.2926,55.3239,16200.0
2011-01-03 14:00:00,70.79,70.8,70.7,70.7,18700.0,55.3317,55.3395,55.2613,55.2613,18700.0
2011-01-03 14:30:00,70.69,70.73,70.66,70.71,33600.0,55.2535,55.2848,55.2301,55.2691,33600.0
2011-01-03 15:00:00,70.71,70.71,70.56,70.58,34000.0,55.2691,55.2691,55.1519,55.1675,34000.0
2011-01-03 15:30:00,70.59,70.71,70.56,70.56,86700.0,55.1753,55.2691,55.1519,55.1519,86700.0
2011-01-04 09:30:00,70.77,70.92,70.49,70.5,408400.0,55.316,55.4333,55.0972,55.105,408400.0
2011-01-04 10:00:00,70.5,70.55,70.42,70.5,117100.0,55.105,55.1441,55.0425,55.105,117100.0
2011-01-04 10:30:00,70.5,70.52,70.37,70.38,35800.0,55.105,55.1206,55.0034,55.0112,35800.0
2011-01-04 11:00:00,70.39,70.43,70.27,70.33,256100.0,55.019,55.0503,54.9252,54.9721,256100.0
2011-01-04 11:30:00,70.33,70.4,70.28,70.28,67600.0,54.9721,55.0268,54.933,54.933,67600.0
2011-01-04 12:00:00,70.28,70.3,70.1,70.13,56500.0,54.933,54.9487,54.7923,54.8158,56500.0
2011-01-04 12:30:00,70.12,70.14,70.05,70.11,32400.0,54.808,54.8236,54.7533,54.8002,32400.0
2011-01-04 13:00:00,70.13,70.23,70.12,70.23,21000.0,54.8158,54.894,54.808,54.894,21000.0
2011-01-04 13:30:00,70.23,70.3,70.23,70.27,25500.0,54.894,54.9487,54.894,54.9252,25500.0
2011-01-04 14:00:00,70.28,70.43,70.23,70.41,52400.0,54.933,55.0503,54.894,55.0346,52400.0
2011-01-04 14:30:00,70.4,70.43,70.35,70.38,68200.0,55.0268,55.0503,54.9878,55.0112,68200.0
2011-01-04 15:00:00,70.38,70.46,70.32,70.43,52700.0,55.0112,55.0737,54.9643,55.0503,52700.0
2011-01-04 15:30:00,70.43,70.48,70.35,70.46,68600.0,55.0503,55.0894,54.9878,55.0737,68600.0
2011-01-05 09:30:00,70.3,70.39,70.21,70.35,102100.0,54.9487,55.019,54.8783,54.9878,102100.0
2011-01-05 10:00:00,70.38,70.53,70.34,70.45,40200.0,55.0112,55.1284,54.9799,55.0659,40200.0
2011-01-05 10:30:00,70.43,70.55,70.42,70.49,24700.0,55.0503,55.1441,55.0425,55.0972,24700.0
2011-01-05 11:00:00,70.48,70.71,70.45,70.69,10800.0,55.0894,55.2691,55.0659,55.2535,10800.0
2011-01-05 11:30:00,70.69,70.78,70.69,70.74,22200.0,55.2535,55.3239,55.2535,55.2926,22200.0
2011-01-05 12:00:00,70.72,70.82,70.72,70.8,25100.0,55.277,55.3551,55.277,55.3395,25100.0
2011-01-05 12:30:00,70.81,70.87,70.8,70.81,18000.0,55.3473,55.3942,55.3395,55.3473,18000.0
2011-01-05 13:00:00,70.81,70.81,70.73,70.79,22800.0,55.3473,55.3473,55.2848,55.3317,22800.0
2011-01-05 13:30:00,70.78,70.86,70.76,70.8,31900.0,55.3239,55.3864,55.3082,55.3395,31900.0
2011-01-05 14:00:00,70.8,70.86,70.77,70.78,15500.0,55.3395,55.3864,55.316,55.3239,15500.0
2011-01-05 14:30:00,70.77,70.81,70.75,70.81,23800.0,55.316,55.3473,55.3004,55.3473,23800.0
2011-01-05 15:00:00,70.83,70.89,70.82,70.83,24700.0,55.3629,55.4098,55.3551,55.3629,24700.0
2011-01-05 15:30:00,70.83,70.87,70.78,70.86,78800.0,55.3629,55.3942,55.3239,55.3864,78800.0
2011-01-06 09:30:00,70.85,70.91,70.77,70.79,73500.0,55.3786,55.4255,55.316,55.3317,73500.0
2011-01-06 10:00:00,70.81,70.91,70.76,70.9,23100.0,55.3473,55.4255,55.3082,55.4176,23100.0
2011-01-06 10:30:00,70.9,70.97,70.77,70.8,29700.0,55.4176,55.4724,55.316,55.3395,29700.0
2011-01-06 11:00:00,70.8,70.8,70.51,70.65,106500.0,55.3395,55.3395,55.1128,55.2222,106500.0
2011-01-06 11:30:00,70.68,70.71,70.58,70.66,9600.0,55.2457,55.2691,55.1675,55.2301,9600.0
2011-01-06 12:00:00,70.65,70.65,70.58,70.64,38200.0,55.2222,55.2222,55.1675,55.2144,38200.0
2011-01-06 12:30:00,70.63,70.72,70.59,70.71,23000.0,55.2066,55.277,55.1753,55.2691,23000.0
2011-01-06 13:00:00,70.7,70.7,70.59,70.62,21700.0,55.2613,55.2613,55.1753,55.1988,21700.0
2011-01-06 13:30:00,70.65,70.78,70.63,70.78,13600.0,55.2222,55.3239,55.2066,55.3239,13600.0
2011-01-06 14:00:00,70.81,70.85,70.74,70.76,20100.0,55.3473,55.3786,55.2926,55.3082,20100.0
2011-01-06 14:30:00,70.76,70.76,70.58,70.63,21200.0,55.3082,55.3082,55.1675,55.2066,21200.0
2011-01-06 15:00:00,70.62,70.74,70.55,70.64,57300.0,55.1988,55.2926,55.1441,55.2144,57300.0
2011-01-06 15:30:00,70.63,70.76,70.61,70.72,71800.0,55.2066,55.3082,55.191,55.277,71800.0
2011-01-07 09:30:00,70.84,70.94,70.6,70.67,124500.0,55.3708,55.4489,55.1832,55.2379,124500.0
2011-01-07 10:00:00,70.67,70.85,70.65,70.82,47300.0,55.2379,55.3786,55.2222,55.3551,47300.0
2011-01-07 10:30:00,70.83,70.87,70.57,70.64,40200.0,55.3629,55.3942,55.1597,55.2144,40200.0
2011-01-07 11:00:00,70.64,70.64,70.43,70.45,47700.0,55.2144,55.2144,55.0503,55.0659,47700.0
2011-01-07 11:30:00,70.45,70.48,70.3,70.44,119100.0,55.0659,55.0894,54.9487,55.0581,119100.0
2011-01-07 12:00:00,70.43,70.47,70.33,70.33,22600.0,55.0503,55.0815,54.9721,54.9721,22600.0
2011-01-07 12:30:00,70.3,70.31,70.04,70.21,69200.0,54.9487,54.9565,54.7454,54.8783,69200.0
2011-01-07 13:00:00,70.25,70.36,70.2,70.31,40100.0,54.9096,54.9956,54.8705,54.9565,40100.0
2011-01-07 13:30:00,70.32,70.41,70.27,70.29,15100.0,54.9643,55.0346,54.9252,54.9409,15100.0
2011-01-07 14:00:00,70.35,70.43,70.32,70.4,8300.0,54.9878,55.0503,54.9643,55.0268,8300.0
2011-01-07 14:30:00,70.39,70.5,70.35,70.45,14200.0,55.019,55.105,54.9878,55.0659,14200.0
2011-01-07 15:00:00,70.44,70.6,70.42,70.5,121300.0,55.0581,55.1832,55.0425,55.105,121300.0
2011-01-07 15:30:00,70.52,70.64,70.49,70.6,37000.0,55.1206,55.2144,55.0972,55.1832,37000.0
2011-01-10 09:30:00,70.26,70.4,70.07,70.09,102300.0,54.9174,55.0268,54.7689,54.7845,102300.0
2011-01-10 10:00:00,70.07,70.29,70.06,70.28,57300.0,54.7689,54.9409,54.7611,54.933,57300.0
2011-01-10 10:30:00,70.31,70.44,70.23,70.26,43500.0,54.9565,55.0581,54.894,54.9174,43500.0
2011-01-10 11:00:00,70.25,70.32,70.17,70.3,28600.0,54.9096,54.9643,54.8471,54.9487,28600.0
2011-01-10 11:30:00,70.29,70.42,70.26,70.4,13400.0,54.9409,55.0425,54.9174,55.0268,13400.0
2011-01-10 12:00:00,70.41,70.46,70.32,70.44,174100.0,55.0346,55.0737,54.9643,55.0581,174100.0
2011-01-10 12:30:00,70.44,70.49,70.38,70.42,57500.0,55.0581,55.0972,55.0112,55.0425,57500.0
2011-01-10 13:00:00,70.43,70.54,70.43,70.5,134000.0,55.0503,55.1363,55.0503,55.105,134000.0
2011-01-10 13:30:00,70.52,70.55,70.48,70.51,51200.0,55.1206,55.1441,55.0894,55.1128,51200.0
2011-01-10 14:00:00,70.51,70.53,70.41,70.53,43200.0,55.1128,55.1284,55.0346,55.1284,43200.0
2011-01-10 14:30:00,70.51,70.59,70.5,70.59,62400.0,55.1128,55.1753,55.105,55.1753,62400.0
2011-01-10 15:00:00,70.59,70.67,70.53,70.64,66700.0,55.1753,55.2379,55.1284,55.2144,66700.0
2011-01-10 15:30:00,70.64,70.66,70.56,70.57,84800.0,55.2144,55.2301,55.1519,55.1597,84800.0
2011-01-11 09:30:00,70.82,70.95,70.76,70.76,76400.0,55.3551,55.4567,55.3082,55.3082,76400.0
2011-01-11 10:00:00,70.71,70.83,70.7,70.83,24100.0,55.2691,55.3629,55.2613,55.3629,24100.0
2011-01-11 10:30:00,70.82,70.87,70.77,70.84,24600.0,55.3551,55.3942,55.316,55.3708,24600.0
2011-01-11 11:00:00,70.89,70.97,70.89,70.92,25800.0,55.4098,55.4724,55.4098,55.4333,25800.0
2011-01-11 11:30:00,70.94,70.96,70.88,70.93,16700.0,55.4489,55.4645,55.402,55.4411,16700.0
2011-01-11 12:00:00,70.9,70.93,70.87,70.93,4700.0,55.4176,55.4411,55.3942,55.4411,4700.0
2011-01-11 12:30:00,70.93,70.96,70.91,70.95,13100.0,55.4411,55.4645,55.4255,55.4567,13100.0
2011-01-11 13:00:00,70.95,70.96,70.69,70.81,30600.0,55.4567,55.4645,55.2535,55.3473,30600.0
2011-01-11 13:30:00,70.81,70.84,70.64,70.65,19600.0,55.3473,55.3708,55.2144,55.2222,19600.0
2011-01-11 14:00:00,70.65,70.76,70.56,70.75,30800.0,55.2222,55.3082,55.1519,55.3004,30800.0
2011-01-11 14:30:00,70.74,70.76,70.68,70.74,34300.0,55.2926,55.3082,55.2457,55.2926,34300.0
2011-01-11 15:00:00,70.73,70.81,70.72,70.76,12200.0,55.2848,55.3473,55.277,55.3082,12200.0
2011-01-11 15:30:00,70.77,70.86,70.73,70.83,54400.0,55.316,55.3864,55.2848,55.3629,54400.0
2011-01-12 09:30:00,71.23,71.26,71.1,71.17,77600.0,55.6756,55.699,55.574,55.6287,77600.0
2011-01-12 10:00:00,71.16,71.3,71.16,71.27,36400.0,55.6209,55.7303,55.6209,55.7069,36400.0
2011-01-12 10:30:00,71.27,71.36,71.25,71.35,75400.0,55.7069,55.7772,55.6912,55.7694,75400.0
2011-01-12 11:00:00,71.34,71.48,71.34,71.42,26200.0,55.7616,55.871,55.7616,55.8241,26200.0
2011-01-12 11:30:00,71.43,71.47,71.42,71.43,33700.0,55.8319,55.8632,55.8241,55.8319,33700.0
2011-01-12 12:00:00,71.43,71.5,71.4,71.49,194900.0,55.8319,55.8866,55.8085,55.8788,194900.0
2011-01-12 12:30:00,71.5,71.5,71.39,71.39,12800.0,55.8866,55.8866,55.8006,55.8006,12800.0
2011-01-12 13:00:00,71.41,71.44,71.38,71.42,7400.0,55.8163,55.8397,55.7928,55.8241,7400.0
2011-01-12 13:30:00,71.42,71.45,71.41,71.44,14400.0,55.8241,55.8475,55.8163,55.8397,14400.0
2011-01-12 14:00:00,71.45,71.45,71.38,71.44,87500.0,55.8475,55.8475,55.7928,55.8397,87500.0
2011-01-12 14:30:00,71.44,71.45,71.39,71.41,20000.0,55.8397,55.8475,55.8006,55.8163,20000.0
2011-01-12 15:00:00,71.4,71.42,71.28,71.28,13000.0,55.8085,55.8241,55.7147,55.7147,13000.0
2011-01-12 15:30:00,71.32,71.45,71.3,71.45,23100.0,55.7459,55.8475,55.7303,55.8475,23100.0
2011-01-13 09:30:00,71.45,71.47,71.32,71.4,97300.0,55.8475,55.8632,55.7459,55.8085,97300.0
2011-01-13 10:00:00,71.39,71.39,71.23,71.34,13100.0,55.8006,55.8006,55.6756,55.7616,13100.0
2011-01-13 10:30:00,71.32,71.4,71.27,71.4,16800.0,55.7459,55.8085,55.7069,55.8085,16800.0
2011-01-13 11:00:00,71.38,71.46,71.37,71.42,100400.0,55.7928,55.8554,55.785,55.8241,100400.0
2011-01-13 11:30:00,71.42,71.51,71.41,71.44,27700.0,55.8241,55.8944,55.8163,55.8397,27700.0
2011-01-13 12:00:00,71.44,71.5,71.42,71.44,17400.0,55.8397,55.8866,55.8241,55.8397,17400.0
2011-01-13 12:30:00,71.45,71.46,71.4,71.43,19000.0,55.8475,55.8554,55.8085,55.8319,19000.0
2011-01-13 13:00:00,71.43,71.47,71.35,71.44,24900.0,55.8319,55.8632,55.7694,55.8397,24900.0
2011-01-13 13:30:00,71.43,71.46,71.39,71.39,9800.0,55.8319,55.8554,55.8006,55.8006,9800.0
2011-01-13 14:00:00,71.4,71.41,71.29,71.31,22900.0,55.8085,55.8163,55.7225,55.7381,22900.0
2011-01-13 14:30:00,71.35,71.36,71.21,71.23,48300.0,55.7694,55.7772,55.66,55.6756,48300.0
2011-01-13 15:00:00,71.24,71.34,71.21,71.22,66100.0,55.6834,55.7616,55.66,55.6678,66100.0
2011-01-13 15:30:00,71.2,71.35,71.16,71.35,80700.0,55.6521,55.7694,55.6209,55.7694,80700.0
2011-01-14 09:30:00,71.24,71.38,71.19,71.38,61800.0,55.6834,55.7928,55.6443,55.7928,61800.0
2011-01-14 10:00:00,71.36,71.47,71.3,71.3,21600.0,55.7772,55.8632,55.7303,55.7303,21600.0
2011-01-14 10:30:00,71.29,71.55,71.29,71.46,50000.0,55.7225,55.9257,55.7225,55.8554,50000.0
2011-01-14 11:00:00,71.48,71.6,71.48,71.51,11200.0,55.871,55.9648,55.871,55.8944,11200.0
2011-01-14 11:30:00,71.54,71.58,71.49,71.54,21600.0,55.9179,55.9492,55.8788,55.9179,21600.0
2011-01-14 12:00:00,71.55,71.64,71.53,71.61,35600.0,55.9257,55.9961,55.9101,55.9726,35600.0
2011-01-14 12:30:00,71.65,71.67,71.59,71.62,11300.0,56.0039,56.0195,55.957,55.9804,11300.0
2011-01-14 13:00:00,71.62,71.63,71.59,71.63,42100.0,55.9804,55.9882,55.957,55.9882,42100.0
2011-01-14 13:30:00,71.67,71.79,71.66,71.76,115000.0,56.0195,56.1133,56.0117,56.0899,115000.0
2011-01-14 14:00:00,71.77,71.81,71.75,71.79,135400.0,56.0977,56.1289,56.082,56.1133,135400.0
2011-01-14 14:30:00,71.78,71.79,71.73,71.76,765500.0,56.1055,56.1133,56.0664,56.0899,765500.0
2011-01-14 15:00:00,71.76,71.82,71.73,71.74,26000.0,56.0899,56.1367,56.0664,56.0742,26000.0
2011-01-14 15:30:00,71.76,71.85,71.74,71.85,58400.0,56.0899,56.1602,56.0742,56.1602,58400.0
2011-01-18 09:30:00,71.8,71.91,71.7,71.8,75500.0,56.1211,56.2071,56.043,56.1211,75500.0
2011-01-18 10:00:00,71.74,71.94,71.71,71.9,30400.0,56.0742,56.2305,56.0508,56.1993,30400.0
2011-01-18 10:30:00,71.89,71.89,71.74,71.77,91500.0,56.1915,56.1915,56.0742,56.0977,91500.0
2011-01-18 11:00:00,71.79,71.91,71.78,71.9,11600.0,56.1133,56.2071,56.1055,56.1993,11600.0
2011-01-18 11:30:00,71.92,71.94,71.86,71.89,25800.0,56.2149,56.2305,56.168,56.1915,25800.0
2011-01-18 12:00:00,71.89,71.9,71.83,71.85,19300.0,56.1915,56.1993,56.1446,56.1602,19300.0
2011-01-18 12:30:00,71.84,71.9,71.84,71.87,18300.0,56.1524,56.1993,56.1524,56.1758,18300.0
2011-01-18 13:00:00,71.88,71.93,71.88,71.92,14500.0,56.1836,56.2227,56.1836,56.2149,14500.0
2011-01-18 13:30:00,71.94,71.97,71.89,71.93,93300.0,56.2305,56.254,56.1915,56.2227,93300.0
2011-01-18 14:00:00,71.91,71.98,71.9,71.97,18700.0,56.2071,56.2618,56.1993,56.254,18700.0
2011-01-18 14:30:00,71.98,71.99,71.91,71.97,23000.0,56.2618,56.2696,56.2071,56.254,23000.0
2011-01-18 15:00:00,71.98,71.98,71.9,71.98,28500.0,56.2618,56.2618,56.1993,56.2618,28500.0
2011-01-18 15:30:00,71.95,72.05,71.95,72.02,70400.0,56.2384,56.3165,56.2384,56.2931,70400.0
2011-01-19 09:30:00,71.99,71.99,71.72,71.78,63300.0,56.2696,56.2696,56.0586,56.1055,63300.0
2011-01-19 10:00:00,71.73,71.84,71.6,71.61,23100.0,56.0664,56.1524,55.9648,55.9726,23100.0
2011-01-19 10:30:00,71.62,71.62,71.49,71.58,22000.0,55.9804,55.9804,55.8788,55.9492,22000.0
2011-01-19 11:00:00,71.58,71.58,71.46,71.51,11200.0,55.9492,55.9492,55.8554,55.8944,11200.0
2011-01-19 11:30:00,71.52,71.58,71.52,71.53,5400.0,55.9023,55.9492,55.9023,55.9101,5400.0
2011-01-19 12:00:00,71.53,71.55,71.5,71.5,8900.0,55.9101,55.9257,55.8866,55.8866,8900.0
2011-01-19 12:30:00,71.48,71.48,71.32,71.38,33800.0,55.871,55.871,55.7459,55.7928,33800.0
2011-01-19 13:00:00,71.37,71.47,71.32,71.47,26000.0,55.785,55.8632,55.7459,55.8632,26000.0
2011-01-19 13:30:00,71.48,71.51,71.4,71.44,19900.0,55.871,55.8944,55.8085,55.8397,19900.0
2011-01-19 14:00:00,71.44,71.44,71.27,71.32,36300.0,55.8397,55.8397,55.7069,55.7459,36300.0
2011-01-19 14:30:00,71.32,71.34,71.11,71.21,98400.0,55.7459,55.7616,55.5818,55.66,98400.0
2011-01-19 15:00:00,71.21,71.26,71.08,71.18,41200.0,55.66,55.699,55.5583,55.6365,41200.0
2011-01-19 15:30:00,71.19,71.25,71.07,71.24,101800.0,55.6443,55.6912,55.5505,55.6834,101800.0
2011-01-20 09:30:00,71.07,71.09,70.8,71.09,101800.0,55.5505,55.5662,55.3395,55.5662,101800.0
2011-01-20 10:00:00,71.09,71.18,70.8,70.91,76800.0,55.5662,55.6365,55.3395,55.4255,76800.0
2011-01-20 10:30:00,70.89,70.96,70.65,70.69,69900.0,55.4098,55.4645,55.2222,55.2535,69900.0
2011-01-20 11:00:00,70.68,70.77,70.64,70.66,185800.0,55.2457,55.316,55.2144,55.2301,185800.0
2011-01-20 11:30:00,70.66,70.79,70.6,70.79,50500.0,55.2301,55.3317,55.1832,55.3317,50500.0
2011-01-20 12:00:00,70.8,70.91,70.79,70.88,15400.0,55.3395,55.4255,55.3317,55.402,15400.0
2011-01-20 12:30:00,70.88,71.02,70.88,70.99,26500.0,55.402,55.5114,55.402,55.488,26500.0
2011-01-20 13:00:00,70.98,70.98,70.87,70.89,29300.0,55.4802,55.4802,55.3942,55.4098,29300.0
2011-01-20 13:30:00,70.88,71.06,70.88,71.05,12100.0,55.402,55.5427,55.402,55.5349,12100.0
2011-01-20 14:00:00,71.05,71.19,71.02,71.15,28900.0,55.5349,55.6443,55.5114,55.6131,28900.0
2011-01-20 14:30:00,71.15,71.27,71.15,71.21,19800.0,55.6131,55.7069,55.6131,55.66,19800.0
2011-01-20 15:00:00,71.17,71.17,71.01,71.02,19100.0,55.6287,55.6287,55.5036,55.5114,19100.0
2011-01-20 15:30:00,71.01,71.11,70.96,71.09,69000.0,55.5036,55.5818,55.4645,55.5662,69000.0
2011-01-21 09:30:00,71.54,71.67,71.47,71.65,39100.0,55.9179,56.0195,55.8632,56.0039,39100.0
2011-01-21 10:00:00,71.66,71.69,71.48,71.49,24600.0,56.0117,56.0351,55.871,55.8788,24600.0
2011-01-21 10:30:00,71.44,71.5,71.37,71.42,20800.0,55.8397,55.8866,55.785,55.8241,20800.0
2011-01-21 11:00:00,71.39,71.47,71.28,71.37,19800.0,55.8006,55.8632,55.7147,55.785,19800.0
2011-01-21 11:30:00,71.36,71.38,71.2,71.25,31000.0,55.7772,55.7928,55.6521,55.6912,31000.0
2011-01-21 12:00:00,71.25,71.38,71.22,71.37,18300.0,55.6912,55.7928,55.6678,55.785,18300.0
2011-01-21 12:30:00,71.37,71.38,71.19,71.28,23500.0,55.785,55.7928,55.6443,55.7147,23500.0
2011-01-21 13:00:00,71.28,71.34,71.22,71.28,10700.0,55.7147,55.7616,55.6678,55.7147,10700.0
2011-01-21 13:30:00,71.27,71.34,71.26,71.32,25000.0,55.7069,55.7616,55.699,55.7459,25000.0
2011-01-21 14:00:00,71.33,71.36,71.28,71.29,13700.0,55.7537,55.7772,55.7147,55.7225,13700.0
2011-01-21 14:30:00,71.3,71.4,71.29,71.32,34400.0,55.7303,55.8085,55.7225,55.7459,34400.0
2011-01-21 15:00:00,71.32,71.37,71.28,71.29,25400.0,55.7459,55.785,55.7147,55.7225,25400.0
2011-01-21 15:30:00,71.28,71.29,71.15,71.23,162000.0,55.7147,55.7225,55.6131,55.6756,162000.0
2011-01-24 09:30:00,71.19,71.38,71.17,71.19,46800.0,55.6443,55.7928,55.6287,55.6443,46800.0
2011-01-24 10:00:00,71.23,71.38,71.2,71.37,18000.0,55.6756,55.7928,55.6521,55.785,18000.0
2011-01-24 10:30:00,71.35,71.44,71.32,71.44,18100.0,55.7694,55.8397,55.7459,55.8397,18100.0
2011-01-24 11:00:00,71.41,71.58,71.41,71.55,33200.0,55.8163,55.9492,55.8163,55.9257,33200.0
2011-01-24 11:30:00,71.57,71.61,71.53,71.57,18400.0,55.9413,55.9726,55.9101,55.9413,18400.0
2011-01-24 12:00:00,71.57,71.68,71.57,71.59,31300.0,55.9413,56.0273,55.9413,55.957,31300.0
2011-01-24 12:30:00,71.6,71.66,71.57,71.59,66800.0,55.9648,56.0117,55.9413,55.957,66800.0
2011-01-24 13:00:00,71.57,71.66,71.56,71.63,25400.0,55.9413,56.0117,55.9335,55.9882,25400.0
2011-01-24 13:30:00,71.64,71.7,71.61,71.63,26100.0,55.9961,56.043,55.9726,55.9882,26100.0
2011-01-24 14:00:00,71.65,71.74,71.63,71.64,16200.0,56.0039,56.0742,55.9882,55.9961,16200.0
2011-01-24 14:30:00,71.66,71.69,71.58,71.61,43200.0,56.0117,56.0351,55.9492,55.9726,43200.0
2011-01-24 15:00:00,71.59,71.64,71.49,71.5,57900.0,55.957,55.9961,55.8788,55.8866,57900.0
2011-01-24 15:30:00,71.53,71.68,71.51,71.68,66100.0,55.9101,56.0273,55.8944,56.0273,66100.0
2011-01-25 09:30:00,71.5,71.59,71.39,71.57,27600.0,55.8866,55.957,55.8006,55.9413,27600.0
2011-01-25 10:00:00,71.57,71.69,71.39,71.43,77600.0,55.9413,56.0351,55.8006,55.8319,77600.0
2011-01-25 10:30:00,71.49,71.6,71.46,71.58,23300.0,55.8788,55.9648,55.8554,55.9492,23300.0
2011-01-25 11:00:00,71.58,71.58,71.22,71.22,74000.0,55.9492,55.9492,55.6678,55.6678,74000.0
2011-01-25 11:30:00,71.23,71.27,71.18,71.23,45200.0,55.6756,55.7069,55.6365,55.6756,45200.0
2011-01-25 12:00:00,71.24,71.47,71.24,71.45,55600.0,55.6834,55.8632,55.6834,55.8475,55600.0
2011-01-25 12:30:00,71.47,71.51,71.43,71.43,24800.0,55.8632,55.8944,55.8319,55.8319,24800.0
2011-01-25 13:00:00,71.44,71.47,71.37,71.39,19400.0,55.8397,55.8632,55.785,55.8006,19400.0
2011-01-25 13:30:00,71.38,71.46,71.34,71.46,79600.0,55.7928,55.8554,55.7616,55.8554,79600.0
2011-01-25 14:00:00,71.42,71.42,71.11,71.18,98800.0,55.8241,55.8241,55.5818,55.6365,98800.0
2011-01-25 14:30:00,71.17,71.28,71.13,71.24,41300.0,55.6287,55.7147,55.5974,55.6834,41300.0
2011-01-25 15:00:00,71.26,71.53,71.23,71.51,85000.0,55.699,55.9101,55.6756,55.8944,85000.0
2011-01-25 15:30:00,71.51,71.7,71.42,71.68,98600.0,55.8944,56.043,55.8241,56.0273,98600.0
2011-01-26 09:30:00,71.84,71.9,71.74,71.81,119700.0,56.1524,56.1993,56.0742,56.1289,119700.0
2011-01-26 10:00:00,71.84,72.14,71.82,72.13,51900.0,56.1524,56.3869,56.1367,56.3791,51900.0
2011-01-26 10:30:00,72.13,72.19,72.03,72.05,72500.0,56.3791,56.426,56.3009,56.3165,72500.0
2011-01-26 11:00:00,72.06,72.11,71.93,71.93,139600.0,56.3243,56.3634,56.2227,56.2227,139600.0
2011-01-26 11:30:00,71.91,72.02,71.9,71.94,32100.0,56.2071,56.2931,56.1993,56.2305,32100.0
2011-01-26 12:00:00,71.97,72.03,71.93,72.0,26900.0,56.254,56.3009,56.2227,56.2774,26900.0
2011-01-26 12:30:00,72.01,72.07,72.0,72.05,19500.0,56.2853,56.3322,56.2774,56.3165,19500.0
2011-01-26 13:00:00,72.07,72.08,72.01,72.07,28300.0,56.3322,56.34,56.2853,56.3322,28300.0
2011-01-26 13:30:00,72.08,72.14,72.03,72.1,202500.0,56.34,56.3869,56.3009,56.3556,202500.0
2011-01-26 14:00:00,72.08,72.18,71.94,72.0,33800.0,56.34,56.4181,56.2305,56.2774,33800.0
2011-01-26 14:30:00,71.99,72.21,71.96,72.12,46600.0,56.2696,56.4416,56.2462,56.3712,46600.0
2011-01-26 15:00:00,72.13,72.22,72.08,72.15,29900.0,56.3791,56.4494,56.34,56.3947,29900.0
2011-01-26 15:30:00,72.14,72.18,72.04,72.04,59300.0,56.3869,56.4181,56.3087,56.3087,59300.0
2011-01-27 09:30:00,72.02,72.21,71.98,72.2,90500.0,56.2931,56.4416,56.2618,56.4338,90500.0
2011-01-27 10:00:00,72.23,72.29,72.09,72.2,45700.0,56.4572,56.5041,56.3478,56.4338,45700.0
2011-01-27 10:30:00,72.24,72.26,72.15,72.21,13900.0,56.465,56.4807,56.3947,56.4416,13900.0
2011-01-27 11:00:00,72.19,72.19,71.94,71.96,33700.0,56.426,56.426,56.2305,56.2462,33700.0
2011-01-27 11:30:00,71.97,72.08,71.92,72.07,38100.0,56.254,56.34,56.2149,56.3322,38100.0
2011-01-27 12:00:00,72.06,72.13,72.06,72.13,17600.0,56.3243,56.3791,56.3243,56.3791,17600.0
2011-01-27 12:30:00,72.11,72.21,72.1,72.19,21400.0,56.3634,56.4416,56.3556,56.426,21400.0
2011-01-27 13:00:00,72.18,72.24,72.17,72.21,22100.0,56.4181,56.465,56.4103,56.4416,22100.0
2011-01-27 13:30:00,72.2,72.23,72.16,72.19,70800.0,56.4338,56.4572,56.4025,56.426,70800.0
2011-01-27 14:00:00,72.2,72.23,72.11,72.11,29000.0,56.4338,56.4572,56.3634,56.3634,29000.0
2011-01-27 14:30:00,72.14,72.25,72.12,72.23,16300.0,56.3869,56.4728,56.3712,56.4572,16300.0
2011-01-27 15:00:00,72.24,72.26,72.17,72.25,15100.0,56.465,56.4807,56.4103,56.4728,15100.0
2011-01-27 15:30:00,72.24,72.35,72.19,72.24,60800.0,56.465,56.551,56.426,56.465,60800.0
2011-01-28 09:30:00,72.29,72.41,72.2,72.2,63100.0,56.5041,56.5979,56.4338,56.4338,63100.0
2011-01-28 10:00:00,72.2,72.2,71.8,71.83,74600.0,56.4338,56.4338,56.1211,56.1446,74600.0
2011-01-28 10:30:00,71.82,71.85,71.6,71.61,69900.0,56.1367,56.1602,55.9648,55.9726,69900.0
2011-01-28 11:00:00,71.6,71.67,71.53,71.55,54100.0,55.9648,56.0195,55.9101,55.9257,54100.0
2011-01-28 11:30:00,71.55,71.55,71.15,71.17,34200.0,55.9257,55.9257,55.6131,55.6287,34200.0
2011-01-28 12:00:00,71.15,71.22,70.94,71.14,86900.0,55.6131,55.6678,55.4489,55.6052,86900.0
2011-01-28 12:30:00,71.14,71.3,71.12,71.25,61800.0,55.6052,55.7303,55.5896,55.6912,61800.0
2011-01-28 13:00:00,71.26,71.26,70.98,71.01,114000.0,55.699,55.699,55.4802,55.5036,114000.0
2011-01-28 13:30:00,71.03,71.23,70.93,71.21,83700.0,55.5193,55.6756,55.4411,55.66,83700.0
2011-01-28 14:00:00,71.21,71.23,71.07,71.15,53500.0,55.66,55.6756,55.5505,55.6131,53500.0
2011-01-28 14:30:00,71.15,71.25,71.08,71.14,62700.0,55.6131,55.6912,55.5583,55.6052,62700.0
2011-01-28 15:00:00,71.15,71.2,70.92,70.93,107600.0,55.6131,55.6521,55.4333,55.4411,107600.0
2011-01-28 15:30:00,70.94,71.02,70.87,70.94,179400.0,55.4489,55.5114,55.3942,55.4489,179400.0
2011-01-31 09:30:00,71.13,71.23,71.03,71.05,49000.0,55.5974,55.6756,55.5193,55.5349,49000.0
2011-01-31 10:00:00,71.05,71.25,71.03,71.24,61500.0,55.5349,55.6912,55.5193,55.6834,61500.0
2011-01-31 10:30:00,71.27,71.33,71.19,71.31,51000.0,55.7069,55.7537,55.6443,55.7381,51000.0
2011-01-31 11:00:00,71.3,71.38,71.29,71.36,22400.0,55.7303,55.7928,55.7225,55.7772,22400.0
2011-01-31 11:30:00,71.32,71.38,71.28,71.34,18100.0,55.7459,55.7928,55.7147,55.7616,18100.0
2011-01-31 12:00:00,71.38,71.58,71.37,71.58,23100.0,55.7928,55.9492,55.785,55.9492,23100.0
2011-01-31 12:30:00,71.58,71.59,71.45,71.47,34100.0,55.9492,55.957,55.8475,55.8632,34100.0
2011-01-31 13:00:00,71.48,71.56,71.48,71.5,29400.0,55.871,55.9335,55.871,55.8866,29400.0
2011-01-31 13:30:00,71.49,71.51,71.41,71.48,29800.0,55.8788,55.8944,55.8163,55.871,29800.0
2011-01-31 14:00:00,71.5,71.53,71.37,71.37,454600.0,55.8866,55.9101,55.785,55.785,454600.0
2011-01-31 14:30:00,71.35,71.4,71.26,71.38,44400.0,55.7694,55.8085,55.699,55.7928,44400.0
2011-01-31 15:00:00,71.38,71.49,71.36,71.4,59000.0,55.7928,55.8788,55.7772,55.8085,59000.0
2011-01-31 15:30:00,71.39,71.52,71.36,71.51,136700.0,55.8006,55.9023,55.7772,55.8944,136700.0
2011-02-01 09:30:00,71.94,72.16,71.93,72.14,67400.0,56.2305,56.4025,56.2227,56.3869,67400.0
2011-02-01 10:00:00,72.2,72.31,72.08,72.26,145900.0,56.4338,56.5197,56.34,56.4807,145900.0
2011-02-01 10:30:00,72.26,72.4,72.24,72.37,25800.0,56.4807,56.5901,56.465,56.5666,25800.0
2011-02-01 11:00:00,72.37,72.42,72.29,72.33,16700.0,56.5666,56.6057,56.5041,56.5354,16700.0
2011-02-01 11:30:00,72.37,72.53,72.36,72.46,13600.0,56.5666,56.6917,56.5588,56.637,13600.0
2011-02-01 12:00:00,72.45,72.63,72.44,72.59,49100.0,56.6292,56.7699,56.6214,56.7386,49100.0
2011-02-01 12:30:00,72.58,72.72,72.55,72.71,29300.0,56.7308,56.8402,56.7073,56.8324,29300.0
2011-02-01 13:00:00,72.72,72.73,72.66,72.71,23500.0,56.8402,56.848,56.7933,56.8324,23500.0
2011-02-01 13:30:00,72.69,72.71,72.6,72.6,1491300.0,56.8168,56.8324,56.7464,56.7464,1491300.0
2011-02-01 14:00:00,72.6,72.67,72.6,72.61,26000.0,56.7464,56.8011,56.7464,56.7542,26000.0
2011-02-01 14:30:00,72.61,72.68,72.57,72.67,37200.0,56.7542,56.809,56.723,56.8011,37200.0
2011-02-01 15:00:00,72.67,72.7,72.62,72.68,127200.0,56.8011,56.8246,56.7621,56.809,127200.0
2011-02-01 15:30:00,72.68,72.75,72.63,72.63,573700.0,56.809,56.8637,56.7699,56.7699,573700.0
2011-02-02 09:30:00,72.49,72.64,72.41,72.64,49200.0,56.6604,56.7777,56.5979,56.7777,49200.0
2011-02-02 10:00:00,72.64,72.67,72.46,72.65,123100.0,56.7777,56.8011,56.637,56.7855,123100.0
2011-02-02 10:30:00,72.66,72.7,72.58,72.63,49800.0,56.7933,56.8246,56.7308,56.7699,49800.0
2011-02-02 11:00:00,72.62,72.62,72.48,72.57,21500.0,56.7621,56.7621,56.6526,56.723,21500.0
2011-02-02 11:30:00,72.56,72.61,72.53,72.59,17200.0,56.7152,56.7542,56.6917,56.7386,17200.0
2011-02-02 12:00:00,72.6,72.6,72.48,72.48,154100.0,56.7464,56.7464,56.6526,56.6526,154100.0
2011-02-02 12:30:00,72.48,72.57,72.48,72.55,33400.0,56.6526,56.723,56.6526,56.7073,33400.0
2011-02-02 13:00:00,72.55,72.59,72.54,72.58,146600.0,56.7073,56.7386,56.6995,56.7308,146600.0
2011-02-02 13:30:00,72.58,72.61,72.53,72.55,237200.0,56.7308,56.7542,56.6917,56.7073,237200.0
2011-02-02 14:00:00,72.54,72.59,72.52,72.59,60800.0,56.6995,56.7386,56.6839,56.7386,60800.0
2011-02-02 14:30:00,72.58,72.63,72.56,72.61,56100.0,56.7308,56.7699,56.7152,56.7542,56100.0
2011-02-02 15:00:00,72.61,72.65,72.5,72.5,55900.0,56.7542,56.7855,56.6683,56.6683,55900.0
2011-02-02 15:30:00,72.51,72.52,72.42,72.51,206900.0,56.6761,56.6839,56.6057,56.6761,206900.0
2011-02-03 09:30:00,72.37,72.53,72.33,72.46,35400.0,56.5666,56.6917,56.5354,56.637,35400.0
2011-02-03 10:00:00,72.48,72.49,72.0,72.17,58800.0,56.6526,56.6604,56.2774,56.4103,58800.0
2011-02-03 10:30:00,72.18,72.31,72.13,72.29,23400.0,56.4181,56.5197,56.3791,56.5041,23400.0
2011-02-03 11:00:00,72.27,72.29,72.16,72.28,29700.0,56.4885,56.5041,56.4025,56.4963,29700.0
2011-02-03 11:30:00,72.27,72.49,72.27,72.48,50800.0,56.4885,56.6604,56.4885,56.6526,50800.0
2011-02-03 12:00:00,72.47,72.5,72.41,72.45,22400.0,56.6448,56.6683,56.5979,56.6292,22400.0
2011-02-03 12:30:00,72.47,72.47,72.38,72.47,12000.0,56.6448,56.6448,56.5745,56.6448,12000.0
2011-02-03 13:00:00,72.47,72.49,72.43,72.47,16800.0,56.6448,56.6604,56.6135,56.6448,16800.0
2011-02-03 13:30:00,72.47,72.47,72.38,72.45,39400.0,56.6448,56.6448,56.5745,56.6292,39400.0
2011-02-03 14:00:00,72.45,72.52,72.42,72.49,28700.0,56.6292,56.6839,56.6057,56.6604,28700.0
2011-02-03 14:30:00,72.49,72.65,72.48,72.6,17900.0,56.6604,56.7855,56.6526,56.7464,17900.0
2011-02-03 15:00:00,72.63,72.72,72.63,72.71,25800.0,56.7699,56.8402,56.7699,56.8324,25800.0
2011-02-03 15:30:00,72.7,72.78,72.66,72.69,51200.0,56.8246,56.8871,56.7933,56.8168,51200.0
2011-02-04 09:30:00,72.72,72.77,72.49,72.7,142100.0,56.8402,56.8793,56.6604,56.8246,142100.0
2011-02-04 10:00:00,72.69,72.8,72.65,72.78,10400.0,56.8168,56.9027,56.7855,56.8871,10400.0
2011-02-04 10:30:00,72.79,72.8,72.43,72.52,26200.0,56.8949,56.9027,56.6135,56.6839,26200.0
2011-02-04 11:00:00,72.5,72.62,72.4,72.58,12800.0,56.6683,56.7621,56.5901,56.7308,12800.0
2011-02-04 11:30:00,72.59,72.64,72.56,72.57,170400.0,56.7386,56.7777,56.7152,56.723,170400.0
2011-02-04 12:00:00,72.57,72.63,72.53,72.59,30000.0,56.723,56.7699,56.6917,56.7386,30000.0
2011-02-04 12:30:00,72.62,72.68,72.61,72.68,9600.0,56.7621,56.809,56.7542,56.809,9600.0
2011-02-04 13:00:00,72.69,72.79,72.67,72.76,20400.0,56.8168,56.8949,56.8011,56.8715,20400.0
2011-02-04 13:30:00,72.77,72.82,72.73,72.81,156400.0,56.8793,56.9184,56.848,56.9106,156400.0
2011-02-04 14:00:00,72.8,72.8,72.74,72.79,22900.0,56.9027,56.9027,56.8558,56.8949,22900.0
2011-02-04 14:30:00,72.78,72.79,72.7,72.79,16200.0,56.8871,56.8949,56.8246,56.8949,16200.0
2011-02-04 15:00:00,72.8,72.86,72.75,72.83,23500.0,56.9027,56.9496,56.8637,56.9262,23500.0
2011-02-04 15:30:00,72.83,72.93,72.81,72.9,126200.0,56.9262,57.0044,56.9106,56.9809,126200.0
2011-02-07 09:30:00,73.07,73.29,73.05,73.22,28400.0,57.1138,57.2857,57.0982,57.231,28400.0
2011-02-07 10:00:00,73.26,73.47,73.26,73.44,22500.0,57.2623,57.4264,57.2623,57.403,22500.0
2011-02-07 10:30:00,73.42,73.55,73.42,73.51,20800.0,57.3874,57.489,57.3874,57.4577,20800.0
2011-02-07 11:00:00,73.51,73.58,73.46,73.49,380200.0,57.4577,57.5124,57.4186,57.4421,380200.0
2011-02-07 11:30:00,73.5,73.58,73.48,73.5,202800.0,57.4499,57.5124,57.4343,57.4499,202800.0
2011-02-07 12:00:00,73.49,73.5,73.43,73.44,16700.0,57.4421,57.4499,57.3952,57.403,16700.0
2011-02-07 12:30:00,73.45,73.51,73.44,73.45,84300.0,57.4108,57.4577,57.403,57.4108,84300.0
2011-02-07 13:00:00,73.46,73.52,73.46,73.51,16000.0,57.4186,57.4655,57.4186,57.4577,16000.0
2011-02-07 13:30:00,73.51,73.51,73.45,73.49,17000.0,57.4577,57.4577,57.4108,57.4421,17000.0
2011-02-07 14:00:00,73.5,73.51,73.41,73.42,81200.0,57.4499,57.4577,57.3795,57.3874,81200.0
2011-02-07 14:30:00,73.41,73.43,73.28,73.34,82700.0,57.3795,57.3952,57.2779,57.3248,82700.0
2011-02-07 15:00:00,73.31,73.38,73.23,73.3,25600.0,57.3014,57.3561,57.2388,57.2936,25600.0
2011-02-07 15:30:00,73.3,73.43,73.28,73.37,431400.0,57.2936,57.3952,57.2779,57.3483,431400.0
2011-02-08 09:30:00,73.4,73.41,73.22,73.39,98200.0,57.3717,57.3795,57.231,57.3639,98200.0
2011-02-08 10:00:00,73.41,73.55,73.39,73.52,79900.0,57.3795,57.489,57.3639,57.4655,79900.0
2011-02-08 10:30:00,73.5,73.51,73.42,73.45,102000.0,57.4499,57.4577,57.3874,57.4108,102000.0
2011-02-08 11:00:00,73.46,73.47,73.35,73.45,45600.0,57.4186,57.4264,57.3326,57.4108,45600.0
2011-02-08 11:30:00,73.45,73.56,73.45,73.54,116200.0,57.4108,57.4968,57.4108,57.4812,116200.0
2011-02-08 12:00:00,73.54,73.57,73.5,73.56,109800.0,57.4812,57.5046,57.4499,57.4968,109800.0
2011-02-08 12:30:00,73.56,73.61,73.53,73.55,31200.0,57.4968,57.5359,57.4733,57.489,31200.0
2011-02-08 13:00:00,73.54,73.55,73.46,73.46,33400.0,57.4812,57.489,57.4186,57.4186,33400.0
2011-02-08 13:30:00,73.48,73.5,73.44,73.48,26700.0,57.4343,57.4499,57.403,57.4343,26700.0
2011-02-08 14:00:00,73.48,73.57,73.48,73.57,115000.0,57.4343,57.5046,57.4343,57.5046,115000.0
2011-02-08 14:30:00,73.58,73.62,73.52,73.54,156400.0,57.5124,57.5437,57.4655,57.4812,156400.0
2011-02-08 15:00:00,73.55,73.65,73.54,73.6,148700.0,57.489,57.5671,57.4812,57.5281,148700.0
2011-02-08 15:30:00,73.61,73.73,73.6,73.71,643600.0,57.5359,57.6297,57.5281,57.614,643600.0
2011-02-09 09:30:00,73.53,73.59,73.46,73.55,226000.0,57.4733,57.5202,57.4186,57.489,226000.0
2011-02-09 10:00:00,73.54,73.65,73.53,73.59,121300.0,57.4812,57.5671,57.4733,57.5202,121300.0
2011-02-09 10:30:00,73.58,73.72,73.58,73.63,52100.0,57.5124,57.6218,57.5124,57.5515,52100.0
2011-02-09 11:00:00,73.63,73.64,73.32,73.34,76300.0,57.5515,57.5593,57.3092,57.3248,76300.0
2011-02-09 11:30:00,73.33,73.43,73.33,73.34,38800.0,57.317,57.3952,57.317,57.3248,38800.0
2011-02-09 12:00:00,73.33,73.38,73.3,73.37,16800.0,57.317,57.3561,57.2936,57.3483,16800.0
2011-02-09 12:30:00,73.39,73.46,73.37,73.39,28000.0,57.3639,57.4186,57.3483,57.3639,28000.0
2011-02-09 13:00:00,73.39,73.54,73.37,73.53,29300.0,57.3639,57.4812,57.3483,57.4733,29300.0
2011-02-09 13:30:00,73.54,73.55,73.44,73.44,19000.0,57.4812,57.489,57.403,57.403,19000.0
2011-02-09 14:00:00,73.4,73.41,73.25,73.33,47500.0,57.3717,57.3795,57.2545,57.317,47500.0
2011-02-09 14:30:00,73.32,73.34,73.17,73.23,49200.0,57.3092,57.3248,57.192,57.2388,49200.0
2011-02-09 15:00:00,73.23,73.39,73.23,73.38,38400.0,57.2388,57.3639,57.2388,57.3561,38400.0
2011-02-09 15:30:00,73.4,73.51,73.36,73.51,173300.0,57.3717,57.4577,57.3405,57.4577,173300.0
2011-02-10 09:30:00,73.13,73.28,73.0,73.1,117300.0,57.1607,57.2779,57.0591,57.1372,117300.0
2011-02-10 10:00:00,73.11,73.4,73.0,73.36,221100.0,57.1451,57.3717,57.0591,57.3405,221100.0
2011-02-10 10:30:00,73.37,73.46,73.3,73.31,24000.0,57.3483,57.4186,57.2936,57.3014,24000.0
2011-02-10 11:00:00,73.31,73.49,73.3,73.48,20500.0,57.3014,57.4421,57.2936,57.4343,20500.0
2011-02-10 11:30:00,73.49,73.56,73.47,73.51,24900.0,57.4421,57.4968,57.4264,57.4577,24900.0
2011-02-10 12:00:00,73.51,73.51,73.43,73.5,17100.0,57.4577,57.4577,57.3952,57.4499,17100.0
2011-02-10 12:30:00,73.5,73.54,73.41,73.41,40600.0,57.4499,57.4812,57.3795,57.3795,40600.0
2011-02-10 13:00:00,73.41,73.47,73.38,73.38,24700.0,57.3795,57.4264,57.3561,57.3561,24700.0
2011-02-10 13:30:00,73.37,73.44,73.34,73.41,64500.0,57.3483,57.403,57.3248,57.3795,64500.0
2011-02-10 14:00:00,73.4,73.51,73.37,73.5,36300.0,57.3717,57.4577,57.3483,57.4499,36300.0
2011-02-10 14:30:00,73.49,73.54,73.41,73.41,56300.0,57.4421,57.4812,57.3795,57.3795,56300.0
2011-02-10 15:00:00,73.41,73.52,73.38,73.51,76000.0,57.3795,57.4655,57.3561,57.4577,76000.0
2011-02-10 15:30:00,73.52,73.65,73.38,73.59,122000.0,57.4655,57.5671,57.3561,57.5202,122000.0
2011-02-11 09:30:00,73.34,73.49,73.29,73.49,43400.0,57.3248,57.4421,57.2857,57.4421,43400.0
2011-02-11 10:00:00,73.49,73.58,73.46,73.58,22200.0,57.4421,57.5124,57.4186,57.5124,22200.0
2011-02-11 10:30:00,73.59,73.83,73.57,73.83,23200.0,57.5202,57.7078,57.5046,57.7078,23200.0
2011-02-11 11:00:00,73.83,74.01,73.78,73.88,81200.0,57.7078,57.8485,57.6687,57.7469,81200.0
2011-02-11 11:30:00,73.88,73.9,73.8,73.86,32600.0,57.7469,57.7625,57.6844,57.7313,32600.0
2011-02-11 12:00:00,73.86,73.87,73.69,73.72,38000.0,57.7313,57.7391,57.5984,57.6218,38000.0
2011-02-11 12:30:00,73.73,73.87,73.73,73.85,50000.0,57.6297,57.7391,57.6297,57.7235,50000.0
2011-02-11 13:00:00,73.85,73.94,73.83,73.87,51600.0,57.7235,57.7938,57.7078,57.7391,51600.0
2011-02-11 13:30:00,73.87,73.93,73.86,73.9,21600.0,57.7391,57.786,57.7313,57.7625,21600.0
2011-02-11 14:00:00,73.93,74.0,73.92,73.99,31000.0,57.786,57.8407,57.7782,57.8329,31000.0
2011-02-11 14:30:00,74.0,74.11,73.99,74.04,42600.0,57.8407,57.9267,57.8329,57.872,42600.0
2011-02-11 15:00:00,74.05,74.12,74.04,74.07,24700.0,57.8798,57.9345,57.872,57.8954,24700.0
2011-02-11 15:30:00,74.07,74.09,73.97,74.05,89200.0,57.8954,57.9111,57.8173,57.8798,89200.0
2011-02-14 09:30:00,74.01,74.1,73.98,74.04,60700.0,57.8485,57.9189,57.8251,57.872,60700.0
2011-02-14 10:00:00,74.04,74.16,74.03,74.11,43200.0,57.872,57.9658,57.8642,57.9267,43200.0
2011-02-14 10:30:00,74.11,74.13,73.95,74.0,54000.0,57.9267,57.9423,57.8016,57.8407,54000.0
2011-02-14 11:00:00,74.0,74.11,73.97,74.08,31400.0,57.8407,57.9267,57.8173,57.9032,31400.0
2011-02-14 11:30:00,74.07,74.13,74.07,74.12,31100.0,57.8954,57.9423,57.8954,57.9345,31100.0
2011-02-14 12:00:00,74.14,74.2,74.11,74.17,52500.0,57.9501,57.997,57.9267,57.9736,52500.0
2011-02-14 12:30:00,74.18,74.2,74.15,74.17,43100.0,57.9814,57.997,57.9579,57.9736,43100.0
2011-02-14 13:00:00,74.18,74.21,74.13,74.17,42300.0,57.9814,58.0048,57.9423,57.9736,42300.0
2011-02-14 13:30:00,74.16,74.2,74.15,74.18,39700.0,57.9658,57.997,57.9579,57.9814,39700.0
2011-02-14 14:00:00,74.17,74.19,74.14,74.17,65200.0,57.9736,57.9892,57.9501,57.9736,65200.0
2011-02-14 14:30:00,74.18,74.23,74.14,74.23,32700.0,57.9814,58.0205,57.9501,58.0205,32700.0
2011-02-14 15:00:00,74.23,74.25,74.17,74.18,74100.0,58.0205,58.0361,57.9736,57.9814,74100.0
2011-02-14 15:30:00,74.18,74.29,74.18,74.26,97900.0,57.9814,58.0674,57.9814,58.0439,97900.0
2011-02-15 09:30:00,73.98,74.12,73.93,74.09,45200.0,57.8251,57.9345,57.786,57.9111,45200.0
2011-02-15 10:00:00,74.12,74.12,73.82,73.82,37600.0,57.9345,57.9345,57.7,57.7,37600.0
2011-02-15 10:30:00,73.82,74.0,73.82,73.95,30900.0,57.7,57.8407,57.7,57.8016,30900.0
2011-02-15 11:00:00,73.97,74.06,73.95,74.05,22300.0,57.8173,57.8876,57.8016,57.8798,22300.0
2011-02-15 11:30:00,74.06,74.06,73.93,73.96,20900.0,57.8876,57.8876,57.786,57.8094,20900.0
2011-02-15 12:00:00,73.95,74.06,73.92,74.06,25400.0,57.8016,57.8876,57.7782,57.8876,25400.0
2011-02-15 12:30:00,74.05,74.1,74.05,74.06,7400.0,57.8798,57.9189,57.8798,57.8876,7400.0
2011-02-15 13:00:00,74.06,74.09,74.01,74.04,35000.0,57.8876,57.9111,57.8485,57.872,35000.0
2011-02-15 13:30:00,74.02,74.1,74.0,74.02,256700.0,57.8563,57.9189,57.8407,57.8563,256700.0
2011-02-15 14:00:00,74.02,74.02,73.83,73.84,50900.0,57.8563,57.8563,57.7078,57.7156,50900.0
2011-02-15 14:30:00,73.83,73.98,73.82,73.94,57900.0,57.7078,57.8251,57.7,57.7938,57900.0
2011-02-15 15:00:00,73.94,74.02,73.93,73.94,54800.0,57.7938,57.8563,57.786,57.7938,54800.0
2011-02-15 15:30:00,73.98,74.01,73.87,74.01,67800.0,57.8251,57.8485,57.7391,57.8485,67800.0
2011-02-16 09:30:00,74.27,74.35,74.24,74.34,37700.0,58.0517,58.1143,58.0283,58.1065,37700.0
2011-02-16 10:00:00,74.36,74.45,74.26,74.45,25900.0,58.1221,58.1924,58.0439,58.1924,25900.0
2011-02-16 10:30:00,74.41,74.55,74.41,74.54,35700.0,58.1612,58.2706,58.1612,58.2628,35700.0
2011-02-16 11:00:00,74.54,74.56,74.41,74.41,39300.0,58.2628,58.2784,58.1612,58.1612,39300.0
2011-02-16 11:30:00,74.42,74.46,74.34,74.43,56400.0,58.169,58.2003,58.1065,58.1768,56400.0
2011-02-16 12:00:00,74.43,74.43,74.13,74.26,83300.0,58.1768,58.1768,57.9423,58.0439,83300.0
2011-02-16 12:30:00,74.29,74.35,74.26,74.34,26200.0,58.0674,58.1143,58.0439,58.1065,26200.0
2011-02-16 13:00:00,74.34,74.37,74.29,74.33,44600.0,58.1065,58.1299,58.0674,58.0986,44600.0
2011-02-16 13:30:00,74.32,74.44,74.31,74.44,44800.0,58.0908,58.1846,58.083,58.1846,44800.0
2011-02-16 14:00:00,74.44,74.44,74.29,74.31,23700.0,58.1846,58.1846,58.0674,58.083,23700.0
2011-02-16 14:30:00,74.31,74.49,74.31,74.43,699700.0,58.083,58.2237,58.083,58.1768,699700.0
2011-02-16 15:00:00,74.43,74.52,74.42,74.44,287300.0,58.1768,58.2472,58.169,58.1846,287300.0
2011-02-16 15:30:00,74.44,74.52,74.43,74.47,140600.0,58.1846,58.2472,58.1768,58.2081,140600.0
2011-02-17 09:30:00,74.23,74.36,74.22,74.35,190800.0,58.0205,58.1221,58.0127,58.1143,190800.0
2011-02-17 10:00:00,74.36,74.47,74.31,74.43,44700.0,58.1221,58.2081,58.083,58.1768,44700.0
2011-02-17 10:30:00,74.42,74.47,74.39,74.4,31600.0,58.169,58.2081,58.1455,58.1534,31600.0
2011-02-17 11:00:00,74.42,74.6,74.41,74.6,89400.0,58.169,58.3097,58.1612,58.3097,89400.0
2011-02-17 11:30:00,74.61,74.64,74.58,74.61,33400.0,58.3175,58.3409,58.2941,58.3175,33400.0
2011-02-17 12:00:00,74.61,74.62,74.55,74.57,18600.0,58.3175,58.3253,58.2706,58.2862,18600.0
2011-02-17 12:30:00,74.61,74.63,74.6,74.6,24000.0,58.3175,58.3331,58.3097,58.3097,24000.0
2011-02-17 13:00:00,74.6,74.73,74.6,74.72,31100.0,58.3097,58.4113,58.3097,58.4035,31100.0
2011-02-17 13:30:00,74.73,74.73,74.69,74.71,12300.0,58.4113,58.4113,58.38,58.3957,12300.0
2011-02-17 14:00:00,74.72,74.77,74.68,74.69,32800.0,58.4035,58.4426,58.3722,58.38,32800.0
2011-02-17 14:30:00,74.69,74.74,74.68,74.74,31200.0,58.38,58.4191,58.3722,58.4191,31200.0
2011-02-17 15:00:00,74.73,74.8,74.7,74.76,31500.0,58.4113,58.466,58.3878,58.4347,31500.0
2011-02-17 15:30:00,74.78,74.8,74.71,74.72,136700.0,58.4504,58.466,58.3957,58.4035,136700.0
2011-02-18 09:30:00,74.77,74.77,74.64,74.72,55500.0,58.4426,58.4426,58.3409,58.4035,55500.0
2011-02-18 10:00:00,74.73,74.76,74.66,74.72,15700.0,58.4113,58.4347,58.3566,58.4035,15700.0
2011-02-18 10:30:00,74.74,74.8,74.73,74.73,19000.0,58.4191,58.466,58.4113,58.4113,19000.0
2011-02-18 11:00:00,74.73,74.86,74.73,74.83,35600.0,58.4113,58.5129,58.4113,58.4895,35600.0
2011-02-18 11:30:00,74.86,74.9,74.83,74.85,38800.0,58.5129,58.5442,58.4895,58.5051,38800.0
2011-02-18 12:00:00,74.85,74.92,74.83,74.9,30100.0,58.5051,58.5598,58.4895,58.5442,30100.0
2011-02-18 12:30:00,74.89,74.9,74.85,74.88,59300.0,58.5364,58.5442,58.5051,58.5285,59300.0
2011-02-18 13:00:00,74.88,74.89,74.8,74.8,43000.0,58.5285,58.5364,58.466,58.466,43000.0
2011-02-18 13:30:00,74.8,74.81,74.67,74.77,42900.0,58.466,58.4738,58.3644,58.4426,42900.0
2011-02-18 14:00:00,74.78,74.78,74.58,74.61,51200.0,58.4504,58.4504,58.2941,58.3175,51200.0
2011-02-18 14:30:00,74.6,74.74,74.56,74.72,36300.0,58.3097,58.4191,58.2784,58.4035,36300.0
2011-02-18 15:00:00,74.72,74.74,74.67,74.67,22400.0,58.4035,58.4191,58.3644,58.3644,22400.0
2011-02-18 15:30:00,74.68,74.83,74.62,74.83,72700.0,58.3722,58.4895,58.3253,58.4895,72700.0
2011-02-22 09:30:00,74.02,74.28,73.83,74.28,148100.0,57.8563,58.0596,57.7078,58.0596,148100.0
2011-02-22 10:00:00,74.29,74.43,74.18,74.24,72500.0,58.0674,58.1768,57.9814,58.0283,72500.0
2011-02-22 10:30:00,74.23,74.37,74.19,74.25,67600.0,58.0205,58.1299,57.9892,58.0361,67600.0
2011-02-22 11:00:00,74.26,74.27,73.96,74.04,130900.0,58.0439,58.0517,57.8094,57.872,130900.0
2011-02-22 11:30:00,74.04,74.04,73.79,73.85,67200.0,57.872,57.872,57.6766,57.7235,67200.0
2011-02-22 12:00:00,73.87,73.87,73.7,73.78,35600.0,57.7391,57.7391,57.6062,57.6687,35600.0
2011-02-22 12:30:00,73.78,73.78,73.39,73.44,73000.0,57.6687,57.6687,57.3639,57.403,73000.0
2011-02-22 13:00:00,73.43,73.52,73.27,73.35,62400.0,57.3952,57.4655,57.2701,57.3326,62400.0
2011-02-22 13:30:00,73.37,73.43,73.25,73.38,75700.0,57.3483,57.3952,57.2545,57.3561,75700.0
2011-02-22 14:00:00,73.38,73.42,73.26,73.4,51400.0,57.3561,57.3874,57.2623,57.3717,51400.0
2011-02-22 14:30:00,73.4,73.5,73.32,73.33,63400.0,57.3717,57.4499,57.3092,57.317,63400.0
2011-02-22 15:00:00,73.34,73.39,73.1,73.14,98900.0,57.3248,57.3639,57.1372,57.1685,98900.0
2011-02-22 15:30:00,73.15,73.28,73.1,73.28,174300.0,57.1763,57.2779,57.1372,57.2779,174300.0
2011-02-23 09:30:00,73.28,73.42,73.09,73.12,98500.0,57.2779,57.3874,57.1294,57.1529,98500.0
2011-02-23 10:00:00,73.14,73.23,72.94,73.18,122900.0,57.1685,57.2388,57.0122,57.1998,122900.0
2011-02-23 10:30:00,73.18,73.25,72.95,73.15,57600.0,57.1998,57.2545,57.02,57.1763,57600.0
2011-02-23 11:00:00,73.15,73.2,73.02,73.04,56400.0,57.1763,57.2154,57.0747,57.0903,56400.0
2011-02-23 11:30:00,73.03,73.03,72.75,72.76,111400.0,57.0825,57.0825,56.8637,56.8715,111400.0
2011-02-23 12:00:00,72.75,72.76,72.44,72.59,98800.0,56.8637,56.8715,56.6214,56.7386,98800.0
2011-02-23 12:30:00,72.59,72.69,72.48,72.57,57300.0,56.7386,56.8168,56.6526,56.723,57300.0
2011-02-23 13:00:00,72.57,72.63,72.29,72.53,49500.0,56.723,56.7699,56.5041,56.6917,49500.0
2011-02-23 13:30:00,72.51,72.71,72.44,72.68,41300.0,56.6761,56.8324,56.6214,56.809,41300.0
2011-02-23 14:00:00,72.68,72.86,72.66,72.81,55700.0,56.809,56.9496,56.7933,56.9106,55700.0
2011-02-23 14:30:00,72.78,72.93,72.68,72.92,66000.0,56.8871,57.0044,56.809,56.9965,66000.0
2011-02-23 15:00:00,72.95,73.07,72.85,72.94,69400.0,57.02,57.1138,56.9418,57.0122,69400.0
2011-02-23 15:30:00,72.93,72.95,72.76,72.77,149500.0,57.0044,57.02,56.8715,56.8793,149500.0
2011-02-24 09:30:00,72.72,72.93,72.62,72.91,89100.0,56.8402,57.0044,56.7621,56.9887,89100.0
2011-02-24 10:00:00,72.92,73.03,72.73,72.87,60200.0,56.9965,57.0825,56.848,56.9575,60200.0
2011-02-24 10:30:00,72.89,72.89,72.69,72.78,41500.0,56.9731,56.9731,56.8168,56.8871,41500.0
2011-02-24 11:00:00,72.74,72.83,72.6,72.79,81100.0,56.8558,56.9262,56.7464,56.8949,81100.0
2011-02-24 11:30:00,72.81,72.83,72.48,72.59,89300.0,56.9106,56.9262,56.6526,56.7386,89300.0
2011-02-24 12:00:00,72.58,72.62,72.38,72.4,101200.0,56.7308,56.7621,56.5745,56.5901,101200.0
2011-02-24 12:30:00,72.41,72.55,72.33,72.51,58900.0,56.5979,56.7073,56.5354,56.6761,58900.0
2011-02-24 13:00:00,72.53,72.59,72.34,72.38,64500.0,56.6917,56.7386,56.5432,56.5745,64500.0
2011-02-24 13:30:00,72.38,72.45,72.06,72.16,121500.0,56.5745,56.6292,56.3243,56.4025,121500.0
2011-02-24 14:00:00,72.16,72.63,72.15,72.55,89300.0,56.4025,56.7699,56.3947,56.7073,89300.0
2011-02-24 14:30:00,72.54,72.72,72.49,72.64,66300.0,56.6995,56.8402,56.6604,56.7777,66300.0
2011-02-24 15:00:00,72.63,72.87,72.54,72.83,74400.0,56.7699,56.9575,56.6995,56.9262,74400.0
2011-02-24 15:30:00,72.83,72.93,72.69,72.72,100400.0,56.9262,57.0044,56.8168,56.8402,100400.0
2011-02-25 09:30:00,73.06,73.32,73.02,73.31,116300.0,57.106,57.3092,57.0747,57.3014,116300.0
2011-02-25 10:00:00,73.31,73.45,73.31,73.34,56100.0,57.3014,57.4108,57.3014,57.3248,56100.0
2011-02-25 10:30:00,73.34,73.49,73.32,73.43,22600.0,57.3248,57.4421,57.3092,57.3952,22600.0
2011-02-25 11:00:00,73.43,73.48,73.29,73.29,30600.0,57.3952,57.4343,57.2857,57.2857,30600.0
2011-02-25 11:30:00,73.3,73.36,73.2,73.31,26700.0,57.2936,57.3405,57.2154,57.3014,26700.0
2011-02-25 12:00:00,73.29,73.44,73.29,73.42,18700.0,57.2857,57.403,57.2857,57.3874,18700.0
2011-02-25 12:30:00,73.41,73.47,73.38,73.46,26300.0,57.3795,57.4264,57.3561,57.4186,26300.0
2011-02-25 13:00:00,73.46,73.59,73.44,73.56,50300.0,57.4186,57.5202,57.403,57.4968,50300.0
2011-02-25 13:30:00,73.55,73.59,73.49,73.54,25300.0,57.489,57.5202,57.4421,57.4812,25300.0
2011-02-25 14:00:00,73.53,73.62,73.49,73.53,20500.0,57.4733,57.5437,57.4421,57.4733,20500.0
2011-02-25 14:30:00,73.55,73.59,73.5,73.57,11900.0,57.489,57.5202,57.4499,57.5046,11900.0
2011-02-25 15:00:00,73.57,73.59,73.51,73.54,29400.0,57.5046,57.5202,57.4577,57.4812,29400.0
2011-02-25 15:30:00,73.53,73.61,73.49,73.61,58000.0,57.4733,57.5359,57.4421,57.5359,58000.0
2011-02-28 09:30:00,73.88,74.08,73.84,73.97,91500.0,57.7469,57.9032,57.7156,57.8173,91500.0
2011-02-28 10:00:00,73.98,74.12,73.94,74.06,31000.0,57.8251,57.9345,57.7938,57.8876,31000.0
2011-02-28 10:30:00,74.06,74.1,73.99,74.05,18800.0,57.8876,57.9189,57.8329,57.8798,18800.0
2011-02-28 11:00:00,74.06,74.07,73.9,73.9,26200.0,57.8876,57.8954,57.7625,57.7625,26200.0
2011-02-28 11:30:00,73.9,73.92,73.84,73.88,711400.0,57.7625,57.7782,57.7156,57.7469,711400.0
2011-02-28 12:00:00,73.88,73.92,73.84,73.91,108500.0,57.7469,57.7782,57.7156,57.7704,108500.0
2011-02-28 12:30:00,73.95,73.95,73.73,73.76,37600.0,57.8016,57.8016,57.6297,57.6531,37600.0
2011-02-28 13:00:00,73.73,73.76,73.59,73.63,55200.0,57.6297,57.6531,57.5202,57.5515,55200.0
2011-02-28 13:30:00,73.64,73.74,73.62,73.64,24700.0,57.5593,57.6375,57.5437,57.5593,24700.0
2011-02-28 14:00:00,73.62,73.78,73.59,73.76,93600.0,57.5437,57.6687,57.5202,57.6531,93600.0
2011-02-28 14:30:00,73.78,73.83,73.75,73.83,50300.0,57.6687,57.7078,57.6453,57.7078,50300.0
2011-02-28 15:00:00,73.85,73.87,73.75,73.87,60200.0,57.7235,57.7391,57.6453,57.7391,60200.0
2011-02-28 15:30:00,73.87,74.03,73.85,74.0,132100.0,57.7391,57.8642,57.7235,57.8407,132100.0
2011-03-01 09:30:00,74.3,74.32,73.91,73.95,120100.0,58.0752,58.0908,57.7704,57.8016,120100.0
2011-03-01 10:00:00,73.96,74.05,73.56,73.56,90800.0,57.8094,57.8798,57.4968,57.4968,90800.0
2011-03-01 10:30:00,73.55,73.82,73.48,73.82,30300.0,57.489,57.7,57.4343,57.7,30300.0
2011-03-01 11:00:00,73.86,73.87,73.61,73.61,48500.0,57.7313,57.7391,57.5359,57.5359,48500.0
2011-03-01 11:30:00,73.61,73.62,73.35,73.36,18900.0,57.5359,57.5437,57.3326,57.3405,18900.0
2011-03-01 12:00:00,73.34,73.4,73.2,73.25,12000.0,57.3248,57.3717,57.2154,57.2545,12000.0
2011-03-01 12:30:00,73.26,73.41,73.26,73.3,11000.0,57.2623,57.3795,57.2623,57.2936,11000.0
2011-03-01 13:00:00,73.32,73.35,73.1,73.1,109400.0,57.3092,57.3326,57.1372,57.1372,109400.0
2011-03-01 13:30:00,73.16,73.23,73.06,73.16,24600.0,57.1841,57.2388,57.106,57.1841,24600.0
2011-03-01 14:00:00,73.15,73.16,72.86,72.87,37200.0,57.1763,57.1841,56.9496,56.9575,37200.0
2011-03-01 14:30:00,72.89,73.02,72.81,72.86,30100.0,56.9731,57.0747,56.9106,56.9496,30100.0
2011-03-01 15:00:00,72.93,73.0,72.79,72.92,72900.0,57.0044,57.0591,56.8949,56.9965,72900.0
2011-03-01 15:30:00,72.9,73.0,72.75,72.78,108500.0,56.9809,57.0591,56.8637,56.8871,108500.0
2011-03-02 09:30:00,72.69,72.96,72.66,72.93,147300.0,56.8168,57.0278,56.7933,57.0044,147300.0
2011-03-02 10:00:00,72.98,73.06,72.88,72.93,23400.0,57.0434,57.106,56.9653,57.0044,23400.0
2011-03-02 10:30:00,72.93,73.22,72.9,73.15,197400.0,57.0044,57.231,56.9809,57.1763,197400.0
2011-03-02 11:00:00,73.15,73.29,73.01,73.01,122000.0,57.1763,57.2857,57.0669,57.0669,122000.0
2011-03-02 11:30:00,72.98,73.05,72.69,72.69,176200.0,57.0434,57.0982,56.8168,56.8168,176200.0
2011-03-02 12:00:00,72.68,72.9,72.62,72.87,65400.0,56.809,56.9809,56.7621,56.9575,65400.0
2011-03-02 12:30:00,72.87,73.06,72.87,72.97,25700.0,56.9575,57.106,56.9575,57.0356,25700.0
2011-03-02 13:00:00,72.99,73.09,72.9,72.97,25700.0,57.0513,57.1294,56.9809,57.0356,25700.0
2011-03-02 13:30:00,72.96,72.99,72.79,72.81,10700.0,57.0278,57.0513,56.8949,56.9106,10700.0
2011-03-02 14:00:00,72.86,73.04,72.76,72.91,16400.0,56.9496,57.0903,56.8715,56.9887,16400.0
2011-03-02 14:30:00,72.91,73.15,72.9,73.08,37300.0,56.9887,57.1763,56.9809,57.1216,37300.0
2011-03-02 15:00:00,73.1,73.2,73.05,73.05,111600.0,57.1372,57.2154,57.0982,57.0982,111600.0
2011-03-02 15:30:00,73.03,73.03,72.87,72.96,168500.0,57.0825,57.0825,56.9575,57.0278,168500.0
2011-03-03 09:30:00,73.59,73.93,73.59,73.86,77300.0,57.5202,57.786,57.5202,57.7313,77300.0
2011-03-03 10:00:00,73.86,73.9,73.73,73.74,43100.0,57.7313,57.7625,57.6297,57.6375,43100.0
2011-03-03 10:30:00,73.74,73.97,73.7,73.87,25000.0,57.6375,57.8173,57.6062,57.7391,25000.0
2011-03-03 11:00:00,73.9,73.99,73.9,73.95,40000.0,57.7625,57.8329,57.7625,57.8016,40000.0
2011-03-03 11:30:00,73.95,74.09,73.91,74.06,15400.0,57.8016,57.9111,57.7704,57.8876,15400.0
2011-03-03 12:00:00,74.08,74.09,74.02,74.06,23900.0,57.9032,57.9111,57.8563,57.8876,23900.0
2011-03-03 12:30:00,74.05,74.15,74.04,74.11,25800.0,57.8798,57.9579,57.872,57.9267,25800.0
2011-03-03 13:00:00,74.11,74.14,74.07,74.07,24000.0,57.9267,57.9501,57.8954,57.8954,24000.0
2011-03-03 13:30:00,74.06,74.11,74.06,74.07,111700.0,57.8876,57.9267,57.8876,57.8954,111700.0
2011-03-03 14:00:00,74.08,74.23,74.08,74.15,14900.0,57.9032,58.0205,57.9032,57.9579,14900.0
2011-03-03 14:30:00,74.18,74.29,74.15,74.29,22200.0,57.9814,58.0674,57.9579,58.0674,22200.0
2011-03-03 15:00:00,74.27,74.31,74.21,74.23,20300.0,58.0517,58.083,58.0048,58.0205,20300.0
2011-03-03 15:30:00,74.22,74.28,74.16,74.2,85600.0,58.0127,58.0596,57.9658,57.997,85600.0
2011-03-04 09:30:00,74.21,74.21,73.99,74.09,34200.0,58.0048,58.0048,57.8329,57.9111,34200.0
2011-03-04 10:00:00,74.11,74.14,73.63,73.74,136400.0,57.9267,57.9501,57.5515,57.6375,136400.0
2011-03-04 10:30:00,73.72,73.89,73.71,73.88,31000.0,57.6218,57.7547,57.614,57.7469,31000.0
2011-03-04 11:00:00,73.88,73.9,73.72,73.73,39700.0,57.7469,57.7625,57.6218,57.6297,39700.0
2011-03-04 11:30:00,73.77,73.88,73.59,73.61,39400.0,57.6609,57.7469,57.5202,57.5359,39400.0
2011-03-04 12:00:00,73.59,73.61,73.26,73.3,32600.0,57.5202,57.5359,57.2623,57.2936,32600.0
2011-03-04 12:30:00,73.3,73.39,73.23,73.34,21000.0,57.2936,57.3639,57.2388,57.3248,21000.0
2011-03-04 13:00:00,73.39,73.4,73.26,73.34,28900.0,57.3639,57.3717,57.2623,57.3248,28900.0
2011-03-04 13:30:00,73.34,73.45,73.24,73.35,13500.0,57.3248,57.4108,57.2467,57.3326,13500.0
2011-03-04 14:00:00,73.32,73.33,73.21,73.33,18500.0,57.3092,57.317,57.2232,57.317,18500.0
2011-03-04 14:30:00,73.34,73.41,73.31,73.41,14000.0,57.3248,57.3795,57.3014,57.3795,14000.0
2011-03-04 15:00:00,73.51,73.55,73.28,73.33,9400.0,57.4577,57.489,57.2779,57.317,9400.0
2011-03-04 15:30:00,73.28,73.72,73.23,73.67,69700.0,57.2779,57.6218,57.2388,57.5828,69700.0
2011-03-07 09:30:00,73.94,74.06,73.87,73.99,34300.0,57.7938,57.8876,57.7391,57.8329,34300.0
2011-03-07 10:00:00,73.98,74.0,73.71,73.85,11100.0,57.8251,57.8407,57.614,57.7235,11100.0
2011-03-07 10:30:00,73.83,73.84,73.36,73.42,109900.0,57.7078,57.7156,57.3405,57.3874,109900.0
2011-03-07 11:00:00,73.39,73.4,73.17,73.17,20200.0,57.3639,57.3717,57.192,57.192,20200.0
2011-03-07 11:30:00,73.19,73.19,72.94,73.01,41300.0,57.2076,57.2076,57.0122,57.0669,41300.0
2011-03-07 12:00:00,72.99,73.1,72.95,72.97,28900.0,57.0513,57.1372,57.02,57.0356,28900.0
2011-03-07 12:30:00,72.95,73.03,72.77,72.78,48500.0,57.02,57.0825,56.8793,56.8871,48500.0
2011-03-07 13:00:00,72.79,72.86,72.67,72.8,52800.0,56.8949,56.9496,56.8011,56.9027,52800.0
2011-03-07 13:30:00,72.78,72.91,72.76,72.83,120200.0,56.8871,56.9887,56.8715,56.9262,120200.0
2011-03-07 14:00:00,72.82,73.04,72.77,72.94,125900.0,56.9184,57.0903,56.8793,57.0122,125900.0
2011-03-07 14:30:00,72.93,73.01,72.87,73.01,102500.0,57.0044,57.0669,56.9575,57.0669,102500.0
2011-03-07 15:00:00,72.95,73.18,72.89,73.14,184700.0,57.02,57.1998,56.9731,57.1685,184700.0
2011-03-07 15:30:00,73.12,73.28,72.99,73.04,210100.0,57.1529,57.2779,57.0513,57.0903,210100.0
2011-03-08 09:30:00,73.2,73.24,72.85,73.15,68200.0,57.2154,57.2467,56.9418,57.1763,68200.0
2011-03-08 10:00:00,73.19,73.54,73.19,73.49,36900.0,57.2076,57.4812,57.2076,57.4421,36900.0
2011-03-08 10:30:00,73.47,73.57,73.36,73.51,46500.0,57.4264,57.5046,57.3405,57.4577,46500.0
2011-03-08 11:00:00,73.5,73.72,73.44,73.72,59600.0,57.4499,57.6218,57.403,57.6218,59600.0
2011-03-08 11:30:00,73.73,73.87,73.68,73.87,17300.0,57.6297,57.7391,57.5906,57.7391,17300.0
2011-03-08 12:00:00,73.88,73.92,73.81,73.83,28500.0,57.7469,57.7782,57.6922,57.7078,28500.0
2011-03-08 12:30:00,73.81,73.84,73.72,73.74,26000.0,57.6922,57.7156,57.6218,57.6375,26000.0
2011-03-08 13:00:00,73.74,73.8,73.74,73.78,68100.0,57.6375,57.6844,57.6375,57.6687,68100.0
2011-03-08 13:30:00,73.78,73.84,73.77,73.8,48700.0,57.6687,57.7156,57.6609,57.6844,48700.0
2011-03-08 14:00:00,73.8,73.83,73.59,73.67,37100.0,57.6844,57.7078,57.5202,57.5828,37100.0
2011-03-08 14:30:00,73.67,73.82,73.58,73.81,34000.0,57.5828,57.7,57.5124,57.6922,34000.0
2011-03-08 15:00:00,73.8,73.87,73.72,73.81,25900.0,57.6844,57.7391,57.6218,57.6922,25900.0
2011-03-08 15:30:00,73.79,73.85,73.68,73.68,205100.0,57.6766,57.7235,57.5906,57.5906,205100.0
2011-03-09 09:30:00,73.51,73.57,73.22,73.37,46400.0,57.4577,57.5046,57.231,57.3483,46400.0
2011-03-09 10:00:00,73.38,73.7,73.27,73.7,22600.0,57.3561,57.6062,57.2701,57.6062,22600.0
2011-03-09 10:30:00,73.67,73.72,73.23,73.27,56800.0,57.5828,57.6218,57.2388,57.2701,56800.0
2011-03-09 11:00:00,73.19,73.45,73.17,73.39,25300.0,57.2076,57.4108,57.192,57.3639,25300.0
2011-03-09 11:30:00,73.35,73.65,73.27,73.61,21000.0,57.3326,57.5671,57.2701,57.5359,21000.0
2011-03-09 12:00:00,73.64,73.81,73.56,73.56,49800.0,57.5593,57.6922,57.4968,57.4968,49800.0
2011-03-09 12:30:00,73.55,73.74,73.55,73.6,82700.0,57.489,57.6375,57.489,57.5281,82700.0
2011-03-09 13:00:00,73.63,73.68,73.51,73.66,19700.0,57.5515,57.5906,57.4577,57.5749,19700.0
2011-03-09 13:30:00,73.65,73.65,73.47,73.54,6000.0,57.5671,57.5671,57.4264,57.4812,6000.0
2011-03-09 14:00:00,73.55,73.69,73.55,73.57,17200.0,57.489,57.5984,57.489,57.5046,17200.0
2011-03-09 14:30:00,73.56,73.62,73.43,73.58,65900.0,57.4968,57.5437,57.3952,57.5124,65900.0
2011-03-09 15:00:00,73.59,73.67,73.56,73.59,49600.0,57.5202,57.5828,57.4968,57.5202,49600.0
2011-03-09 15:30:00,73.6,73.63,73.49,73.56,130800.0,57.5281,57.5515,57.4421,57.4968,130800.0
2011-03-10 09:30:00,72.83,72.83,72.27,72.45,120600.0,56.9262,56.9262,56.4885,56.6292,120600.0
2011-03-10 10:00:00,72.45,72.48,72.19,72.36,21300.0,56.6292,56.6526,56.426,56.5588,21300.0
2011-03-10 10:30:00,72.3,72.55,72.25,72.5,30500.0,56.5119,56.7073,56.4728,56.6683,30500.0
2011-03-10 11:00:00,72.52,72.56,72.4,72.52,29000.0,56.6839,56.7152,56.5901,56.6839,29000.0
2011-03-10 11:30:00,72.48,72.69,72.48,72.68,93100.0,56.6526,56.8168,56.6526,56.809,93100.0
2011-03-10 12:00:00,72.67,72.72,72.47,72.48,34500.0,56.8011,56.8402,56.6448,56.6526,34500.0
2011-03-10 12:30:00,72.52,72.69,72.47,72.69,24200.0,56.6839,56.8168,56.6448,56.8168,24200.0
2011-03-10 13:00:00,72.74,72.78,72.48,72.48,63500.0,56.8558,56.8871,56.6526,56.6526,63500.0
2011-03-10 13:30:00,72.45,72.45,72.17,72.33,94800.0,56.6292,56.6292,56.4103,56.5354,94800.0
2011-03-10 14:00:00,72.38,72.51,72.36,72.38,24700.0,56.5745,56.6761,56.5588,56.5745,24700.0
2011-03-10 14:30:00,72.37,72.6,72.37,72.47,31800.0,56.5666,56.7464,56.5666,56.6448,31800.0
2011-03-10 15:00:00,72.48,72.48,72.19,72.23,28500.0,56.6526,56.6526,56.426,56.4572,28500.0
2011-03-10 15:30:00,72.23,72.44,72.17,72.22,99900.0,56.4572,56.6214,56.4103,56.4494,99900.0
2011-03-11 09:30:00,72.0,72.38,71.96,72.25,147700.0,56.2774,56.5745,56.2462,56.4728,147700.0
2011-03-11 10:00:00,72.2,72.31,72.04,72.18,36800.0,56.4338,56.5197,56.3087,56.4181,36800.0
2011-03-11 10:30:00,72.18,72.27,72.11,72.27,20700.0,56.4181,56.4885,56.3634,56.4885,20700.0
2011-03-11 11:00:00,72.28,72.33,72.16,72.3,22400.0,56.4963,56.5354,56.4025,56.5119,22400.0
2011-03-11 11:30:00,72.29,72.59,72.27,72.52,23600.0,56.5041,56.7386,56.4885,56.6839,23600.0
2011-03-11 12:00:00,72.59,72.67,72.5,72.62,10000.0,56.7386,56.8011,56.6683,56.7621,10000.0
2011-03-11 12:30:00,72.63,72.63,72.55,72.61,14400.0,56.7699,56.7699,56.7073,56.7542,14400.0
2011-03-11 13:00:00,72.6,72.61,72.41,72.49,25500.0,56.7464,56.7542,56.5979,56.6604,25500.0
2011-03-11 13:30:00,72.5,72.58,72.48,72.54,9200.0,56.6683,56.7308,56.6526,56.6995,9200.0
2011-03-11 14:00:00,72.51,72.7,72.5,72.67,11800.0,56.6761,56.8246,56.6683,56.8011,11800.0
2011-03-11 14:30:00,72.7,72.75,72.66,72.72,28000.0,56.8246,56.8637,56.7933,56.8402,28000.0
2011-03-11 15:00:00,72.73,72.94,72.72,72.93,101000.0,56.848,57.0122,56.8402,57.0044,101000.0
2011-03-11 15:30:00,72.93,72.95,72.71,72.72,155500.0,57.0044,57.02,56.8324,56.8402,155500.0
2011-03-14 09:30:00,72.24,72.51,72.21,72.43,100700.0,56.465,56.6761,56.4416,56.6135,100700.0
2011-03-14 10:00:00,72.43,72.5,72.25,72.33,20800.0,56.6135,56.6683,56.4728,56.5354,20800.0
2011-03-14 10:30:00,72.32,72.32,72.05,72.06,66600.0,56.5276,56.5276,56.3165,56.3243,66600.0
2011-03-14 11:00:00,72.07,72.16,71.83,71.88,31600.0,56.3322,56.4025,56.1446,56.1836,31600.0
2011-03-14 11:30:00,71.84,71.95,71.76,71.88,27400.0,56.1524,56.2384,56.0899,56.1836,27400.0
2011-03-14 12:00:00,71.88,71.94,71.8,71.86,19400.0,56.1836,56.2305,56.1211,56.168,19400.0
2011-03-14 12:30:00,71.89,71.9,71.75,71.87,61300.0,56.1915,56.1993,56.082,56.1758,61300.0
2011-03-14 13:00:00,71.91,72.02,71.89,71.95,64700.0,56.2071,56.2931,56.1915,56.2384,64700.0
2011-03-14 13:30:00,71.95,72.04,71.86,71.96,26000.0,56.2384,56.3087,56.168,56.2462,26000.0
2011-03-14 14:00:00,71.98,72.21,71.98,72.18,40900.0,56.2618,56.4416,56.2618,56.4181,40900.0
2011-03-14 14:30:00,72.14,72.14,71.97,72.01,24500.0,56.3869,56.3869,56.254,56.2853,24500.0
2011-03-14 15:00:00,72.03,72.24,71.97,72.16,36500.0,56.3009,56.465,56.254,56.4025,36500.0
2011-03-14 15:30:00,72.15,72.41,72.13,72.31,123600.0,56.3947,56.5979,56.3791,56.5197,123600.0
2011-03-15 09:30:00,70.39,70.82,70.28,70.48,192300.0,55.019,55.3551,54.933,55.0894,192300.0
2011-03-15 10:00:00,70.51,71.01,70.5,71.01,59100.0,55.1128,55.5036,55.105,55.5036,59100.0
2011-03-15 10:30:00,71.0,71.11,70.88,71.04,135900.0,55.4958,55.5818,55.402,55.5271,135900.0
2011-03-15 11:00:00,71.03,71.09,70.87,71.09,115700.0,55.5193,55.5662,55.3942,55.5662,115700.0
2011-03-15 11:30:00,71.07,71.13,70.99,71.13,31400.0,55.5505,55.5974,55.488,55.5974,31400.0
2011-03-15 12:00:00,71.13,71.45,71.1,71.43,110800.0,55.5974,55.8475,55.574,55.8319,110800.0
2011-03-15 12:30:00,71.37,71.37,71.06,71.22,49700.0,55.785,55.785,55.5427,55.6678,49700.0
2011-03-15 13:00:00,71.23,71.23,71.07,71.11,67800.0,55.6756,55.6756,55.5505,55.5818,67800.0
2011-03-15 13:30:00,71.12,71.29,71.12,71.29,14900.0,55.5896,55.7225,55.5896,55.7225,14900.0
2011-03-15 14:00:00,71.29,71.55,71.13,71.53,154800.0,55.7225,55.9257,55.5974,55.9101,154800.0
2011-03-15 14:30:00,71.53,71.65,71.43,71.5,52200.0,55.9101,56.0039,55.8319,55.8866,52200.0
2011-03-15 15:00:00,71.5,71.81,71.5,71.77,32000.0,55.8866,56.1289,55.8866,56.0977,32000.0
2011-03-15 15:30:00,71.77,71.91,71.5,71.51,214900.0,56.0977,56.2071,55.8866,55.8944,214900.0
2011-03-16 09:30:00,71.3,71.35,71.04,71.29,103400.0,55.7303,55.7694,55.5271,55.7225,103400.0
2011-03-16 10:00:00,71.36,71.43,71.26,71.41,17400.0,55.7772,55.8319,55.699,55.8163,17400.0
2011-03-16 10:30:00,71.4,71.51,71.15,71.15,29200.0,55.8085,55.8944,55.6131,55.6131,29200.0
2011-03-16 11:00:00,71.1,71.15,70.42,70.97,295500.0,55.574,55.6131,55.0425,55.4724,295500.0
2011-03-16 11:30:00,71.03,71.11,70.72,70.76,67900.0,55.5193,55.5818,55.277,55.3082,67900.0
2011-03-16 12:00:00,70.75,70.8,70.46,70.74,98200.0,55.3004,55.3395,55.0737,55.2926,98200.0
2011-03-16 12:30:00,70.8,70.84,70.57,70.77,86200.0,55.3395,55.3708,55.1597,55.316,86200.0
2011-03-16 13:00:00,70.8,70.85,70.54,70.61,120100.0,55.3395,55.3786,55.1363,55.191,120100.0
2011-03-16 13:30:00,70.61,70.62,70.37,70.46,154200.0,55.191,55.1988,55.0034,55.0737,154200.0
2011-03-16 14:00:00,70.43,70.43,69.76,70.14,312700.0,55.0503,55.0503,54.5266,54.8236,312700.0
2011-03-16 14:30:00,70.15,70.81,70.1,70.67,86300.0,54.8314,55.3473,54.7923,55.2379,86300.0
2011-03-16 15:00:00,70.64,70.76,70.38,70.44,115900.0,55.2144,55.3082,55.0112,55.0581,115900.0
2011-03-16 15:30:00,70.39,70.5,70.18,70.23,80100.0,55.019,55.105,54.8549,54.894,80100.0
2011-03-17 09:30:00,71.23,71.25,70.93,70.97,80900.0,55.6756,55.6912,55.4411,55.4724,80900.0
2011-03-17 10:00:00,70.98,71.4,70.95,71.37,71500.0,55.4802,55.8085,55.4567,55.785,71500.0
2011-03-17 10:30:00,71.36,71.4,71.24,71.29,15800.0,55.7772,55.8085,55.6834,55.7225,15800.0
2011-03-17 11:00:00,71.3,71.4,71.1,71.12,41500.0,55.7303,55.8085,55.574,55.5896,41500.0
2011-03-17 11:30:00,71.1,71.25,71.04,71.05,23500.0,55.574,55.6912,55.5271,55.5349,23500.0
2011-03-17 12:00:00,71.09,71.23,71.06,71.22,37100.0,55.5662,55.6756,55.5427,55.6678,37100.0
2011-03-17 12:30:00,71.25,71.29,71.12,71.14,32900.0,55.6912,55.7225,55.5896,55.6052,32900.0
2011-03-17 13:00:00,71.15,71.26,70.9,70.91,31300.0,55.6131,55.699,55.4176,55.4255,31300.0
2011-03-17 13:30:00,70.89,71.02,70.72,70.81,59000.0,55.4098,55.5114,55.277,55.3473,59000.0
2011-03-17 14:00:00,70.84,70.92,70.73,70.87,21800.0,55.3708,55.4333,55.2848,55.3942,21800.0
2011-03-17 14:30:00,70.86,71.12,70.86,71.04,23800.0,55.3864,55.5896,55.3864,55.5271,23800.0
2011-03-17 15:00:00,71.04,71.13,70.96,70.99,42200.0,55.5271,55.5974,55.4645,55.488,42200.0
2011-03-17 15:30:00,70.93,71.28,70.93,71.08,84000.0,55.4411,55.7147,55.4411,55.5583,84000.0
2011-03-18 09:30:00,71.93,71.98,71.74,71.82,103000.0,56.2227,56.2618,56.0742,56.1367,103000.0
2011-03-18 10:00:00,71.83,71.84,71.58,71.58,68800.0,56.1446,56.1524,55.9492,55.9492,68800.0
2011-03-18 10:30:00,71.58,71.77,71.53,71.73,76200.0,55.9492,56.0977,55.9101,56.0664,76200.0
2011-03-18 11:00:00,71.76,71.87,71.52,71.52,62200.0,56.0899,56.1758,55.9023,55.9023,62200.0
2011-03-18 11:30:00,71.51,71.73,71.43,71.58,57500.0,55.8944,56.0664,55.8319,55.9492,57500.0
2011-03-18 12:00:00,71.58,71.7,71.54,71.64,18100.0,55.9492,56.043,55.9179,55.9961,18100.0
2011-03-18 12:30:00,71.67,71.68,71.54,71.56,15600.0,56.0195,56.0273,55.9179,55.9335,15600.0
2011-03-18 13:00:00,71.56,71.68,71.56,71.63,19300.0,55.9335,56.0273,55.9335,55.9882,19300.0
2011-03-18 13:30:00,71.64,71.69,71.56,71.57,31800.0,55.9961,56.0351,55.9335,55.9413,31800.0
2011-03-18 14:00:00,71.59,71.59,71.34,71.43,82600.0,55.957,55.957,55.7616,55.8319,82600.0
2011-03-18 14:30:00,71.44,71.53,71.25,71.3,62800.0,55.8397,55.9101,55.6912,55.7303,62800.0
2011-03-18 15:00:00,71.31,71.35,71.23,71.26,89100.0,55.7381,55.7694,55.6756,55.699,89100.0
2011-03-18 15:30:00,71.28,71.41,71.28,71.38,129300.0,55.7147,55.8163,55.7147,55.7928,129300.0
2011-03-21 09:30:00,72.22,72.52,72.16,72.45,138700.0,56.4494,56.6839,56.4025,56.6292,138700.0
2011-03-21 10:00:00,72.44,72.6,72.41,72.55,26900.0,56.6214,56.7464,56.5979,56.7073,26900.0
2011-03-21 10:30:00,72.56,72.58,72.44,72.47,19900.0,56.7152,56.7308,56.6214,56.6448,19900.0
2011-03-21 11:00:00,72.48,72.6,72.47,72.51,45100.0,56.6526,56.7464,56.6448,56.6761,45100.0
2011-03-21 11:30:00,72.51,72.54,72.46,72.48,32300.0,56.6761,56.6995,56.637,56.6526,32300.0
2011-03-21 12:00:00,72.5,72.56,72.48,72.56,41800.0,56.6683,56.7152,56.6526,56.7152,41800.0
2011-03-21 12:30:00,72.58,72.59,72.47,72.48,36000.0,56.7308,56.7386,56.6448,56.6526,36000.0
2011-03-21 13:00:00,72.49,72.49,72.38,72.41,33000.0,56.6604,56.6604,56.5745,56.5979,33000.0
2011-03-21 13:30:00,72.41,72.49,72.37,72.47,17400.0,56.5979,56.6604,56.5666,56.6448,17400.0
2011-03-21 14:00:00,72.53,72.54,72.48,72.49,12200.0,56.6917,56.6995,56.6526,56.6604,12200.0
2011-03-21 14:30:00,72.51,72.57,72.43,72.44,37200.0,56.6761,56.723,56.6135,56.6214,37200.0
2011-03-21 15:00:00,72.46,72.49,72.33,72.35,40500.0,56.637,56.6604,56.5354,56.551,40500.0
2011-03-21 15:30:00,72.37,72.51,72.37,72.5,99500.0,56.5666,56.6761,56.5666,56.6683,99500.0
2011-03-22 09:30:00,72.47,72.57,72.35,72.35,68400.0,56.6448,56.723,56.551,56.551,68400.0
2011-03-22 10:00:00,72.42,72.5,72.33,72.5,4900.0,56.6057,56.6683,56.5354,56.6683,4900.0
2011-03-22 10:30:00,72.49,72.49,72.22,72.22,11300.0,56.6604,56.6604,56.4494,56.4494,11300.0
2011-03-22 11:00:00,72.24,72.32,72.21,72.31,10400.0,56.465,56.5276,56.4416,56.5197,10400.0
2011-03-22 11:30:00,72.3,72.41,72.26,72.36,27200.0,56.5119,56.5979,56.4807,56.5588,27200.0
2011-03-22 12:00:00,72.39,72.44,72.32,72.38,28500.0,56.5823,56.6214,56.5276,56.5745,28500.0
2011-03-22 12:30:00,72.37,72.37,72.3,72.34,10800.0,56.5666,56.5666,56.5119,56.5432,10800.0
2011-03-22 13:00:00,72.33,72.33,72.22,72.23,30900.0,56.5354,56.5354,56.4494,56.4572,30900.0
2011-03-22 13:30:00,72.23,72.37,72.21,72.35,9900.0,56.4572,56.5666,56.4416,56.551,9900.0
2011-03-22 14:00:00,72.34,72.35,72.17,72.2,53400.0,56.5432,56.551,56.4103,56.4338,53400.0
2011-03-22 14:30:00,72.2,72.3,72.2,72.25,172000.0,56.4338,56.5119,56.4338,56.4728,172000.0
2011-03-22 15:00:00,72.28,72.3,72.18,72.28,150200.0,56.4963,56.5119,56.4181,56.4963,150200.0
2011-03-22 15:30:00,72.29,72.32,72.21,72.22,203900.0,56.5041,56.5276,56.4416,56.4494,203900.0
2011-03-23 09:30:00,72.06,72.08,71.81,71.97,136700.0,56.3243,56.34,56.1289,56.254,136700.0
2011-03-23 10:00:00,71.95,71.95,71.69,71.77,54000.0,56.2384,56.2384,56.0351,56.0977,54000.0
2011-03-23 10:30:00,71.81,71.85,71.7,71.75,88400.0,56.1289,56.1602,56.043,56.082,88400.0
2011-03-23 11:00:00,71.79,71.97,71.79,71.92,21100.0,56.1133,56.254,56.1133,56.2149,21100.0
2011-03-23 11:30:00,71.98,72.02,71.93,71.94,21700.0,56.2618,56.2931,56.2227,56.2305,21700.0
2011-03-23 12:00:00,71.95,72.17,71.91,72.15,33000.0,56.2384,56.4103,56.2071,56.3947,33000.0
2011-03-23 12:30:00,72.16,72.21,72.12,72.16,15400.0,56.4025,56.4416,56.3712,56.4025,15400.0
2011-03-23 13:00:00,72.14,72.21,72.1,72.15,25800.0,56.3869,56.4416,56.3556,56.3947,25800.0
2011-03-23 13:30:00,72.19,72.36,72.18,72.32,75900.0,56.426,56.5588,56.4181,56.5276,75900.0
2011-03-23 14:00:00,72.29,72.3,72.23,72.28,80600.0,56.5041,56.5119,56.4572,56.4963,80600.0
2011-03-23 14:30:00,72.27,72.52,72.26,72.48,43800.0,56.4885,56.6839,56.4807,56.6526,43800.0
2011-03-23 15:00:00,72.47,72.6,72.44,72.56,15400.0,56.6448,56.7464,56.6214,56.7152,15400.0
2011-03-23 15:30:00,72.55,72.55,72.4,72.41,85100.0,56.7073,56.7073,56.5901,56.5979,85100.0
2011-03-24 09:30:00,72.55,72.55,72.23,72.25,73600.0,56.9333,56.9333,56.6822,56.6979,73600.0
2011-03-24 10:00:00,72.22,72.34,72.11,72.32,31800.0,56.6744,56.7685,56.5881,56.7528,31800.0
2011-03-24 10:30:00,72.34,72.63,72.32,72.63,57300.0,56.7685,56.9961,56.7528,56.9961,57300.0
2011-03-24 11:00:00,72.6,72.67,72.58,72.6,30500.0,56.9726,57.0275,56.9569,56.9726,30500.0
2011-03-24 11:30:00,72.62,72.69,72.6,72.67,36300.0,56.9883,57.0432,56.9726,57.0275,36300.0
2011-03-24 12:00:00,72.68,72.8,72.66,72.78,59300.0,57.0354,57.1295,57.0197,57.1138,59300.0
2011-03-24 12:30:00,72.78,72.78,72.59,72.62,58200.0,57.1138,57.1138,56.9647,56.9883,58200.0
2011-03-24 13:00:00,72.62,72.7,72.6,72.69,61000.0,56.9883,57.0511,56.9726,57.0432,61000.0
2011-03-24 13:30:00,72.68,72.73,72.58,72.67,49800.0,57.0354,57.0746,56.9569,57.0275,49800.0
2011-03-24 14:00:00,72.67,72.75,72.67,72.73,15100.0,57.0275,57.0903,57.0275,57.0746,15100.0
2011-03-24 14:30:00,72.74,72.82,72.74,72.76,32100.0,57.0824,57.1452,57.0824,57.0981,32100.0
2011-03-24 15:00:00,72.74,72.92,72.74,72.89,16700.0,57.0824,57.2237,57.0824,57.2002,16700.0
2011-03-24 15:30:00,72.9,72.91,72.78,72.83,67800.0,57.208,57.2159,57.1138,57.1531,67800.0
2011-03-25 09:30:00,73.04,73.06,72.87,72.96,63700.0,57.3179,57.3336,57.1845,57.2551,63700.0
2011-03-25 10:00:00,72.98,73.07,72.93,73.06,52300.0,57.2708,57.3414,57.2315,57.3336,52300.0
2011-03-25 10:30:00,73.09,73.32,73.09,73.32,38900.0,57.3571,57.5376,57.3571,57.5376,38900.0
2011-03-25 11:00:00,73.32,73.36,73.25,73.28,23300.0,57.5376,57.569,57.4827,57.5062,23300.0
2011-03-25 11:30:00,73.27,73.38,73.27,73.34,24300.0,57.4984,57.5847,57.4984,57.5533,24300.0
2011-03-25 12:00:00,73.34,73.4,73.31,73.36,26900.0,57.5533,57.6004,57.5297,57.569,26900.0
2011-03-25 12:30:00,73.36,73.36,73.26,73.26,20000.0,57.569,57.569,57.4905,57.4905,20000.0
2011-03-25 13:00:00,73.27,73.27,73.2,73.26,25600.0,57.4984,57.4984,57.4434,57.4905,25600.0
2011-03-25 13:30:00,73.27,73.31,73.19,73.22,14700.0,57.4984,57.5297,57.4356,57.4591,14700.0
2011-03-25 14:00:00,73.23,73.29,73.15,73.17,25500.0,57.467,57.5141,57.4042,57.4199,25500.0
2011-03-25 14:30:00,73.15,73.25,73.12,73.22,11000.0,57.4042,57.4827,57.3806,57.4591,11000.0
2011-03-25 15:00:00,73.22,73.26,73.14,73.15,16300.0,57.4591,57.4905,57.3963,57.4042,16300.0
2011-03-25 15:30:00,73.15,73.22,73.07,73.08,57800.0,57.4042,57.4591,57.3414,57.3493,57800.0
2011-03-28 09:30:00,73.27,73.38,73.18,73.3,100400.0,57.4984,57.5847,57.4277,57.5219,100400.0
2011-03-28 10:00:00,73.33,73.43,73.28,73.33,114900.0,57.5454,57.6239,57.5062,57.5454,114900.0
2011-03-28 10:30:00,73.34,73.42,73.25,73.28,46500.0,57.5533,57.6161,57.4827,57.5062,46500.0
2011-03-28 11:00:00,73.26,73.27,73.19,73.25,20300.0,57.4905,57.4984,57.4356,57.4827,20300.0
2011-03-28 11:30:00,73.26,73.26,73.1,73.17,11600.0,57.4905,57.4905,57.365,57.4199,11600.0
2011-03-28 12:00:00,73.18,73.21,73.14,73.15,25500.0,57.4277,57.4513,57.3963,57.4042,25500.0
2011-03-28 12:30:00,73.16,73.22,73.16,73.22,11000.0,57.412,57.4591,57.412,57.4591,11000.0
2011-03-28 13:00:00,73.2,73.27,73.2,73.23,23100.0,57.4434,57.4984,57.4434,57.467,23100.0
2011-03-28 13:30:00,73.23,73.25,73.17,73.17,43800.0,57.467,57.4827,57.4199,57.4199,43800.0
2011-03-28 14:00:00,73.17,73.18,73.12,73.16,21100.0,57.4199,57.4277,57.3806,57.412,21100.0
2011-03-28 14:30:00,73.15,73.23,73.11,73.12,41200.0,57.4042,57.467,57.3728,57.3806,41200.0
2011-03-28 15:00:00,73.13,73.19,73.11,73.12,49400.0,57.3885,57.4356,57.3728,57.3806,49400.0
2011-03-28 15:30:00,73.12,73.15,72.87,72.9,70700.0,57.3806,57.4042,57.1845,57.208,70700.0
2011-03-29 09:30:00,72.86,72.88,72.6,72.68,54600.0,57.1766,57.1923,56.9726,57.0354,54600.0
2011-03-29 10:00:00,72.69,73.03,72.67,72.97,42900.0,57.0432,57.31,57.0275,57.2629,42900.0
2011-03-29 10:30:00,72.97,73.05,72.89,73.0,91600.0,57.2629,57.3257,57.2002,57.2865,91600.0
2011-03-29 11:00:00,73.01,73.2,72.99,73.2,114700.0,57.2943,57.4434,57.2786,57.4434,114700.0
2011-03-29 11:30:00,73.19,73.22,73.15,73.17,85300.0,57.4356,57.4591,57.4042,57.4199,85300.0
2011-03-29 12:00:00,73.17,73.23,73.12,73.13,98400.0,57.4199,57.467,57.3806,57.3885,98400.0
2011-03-29 12:30:00,73.13,73.2,73.12,73.2,44500.0,57.3885,57.4434,57.3806,57.4434,44500.0
2011-03-29 13:00:00,73.18,73.22,73.15,73.17,45600.0,57.4277,57.4591,57.4042,57.4199,45600.0
2011-03-29 13:30:00,73.17,73.21,73.16,73.2,60000.0,57.4199,57.4513,57.412,57.4434,60000.0
2011-03-29 14:00:00,73.19,73.32,73.19,73.25,54700.0,57.4356,57.5376,57.4356,57.4827,54700.0
2011-03-29 14:30:00,73.24,73.36,73.24,73.36,112100.0,57.4748,57.569,57.4748,57.569,112100.0
2011-03-29 15:00:00,73.34,73.37,73.28,73.36,98000.0,57.5533,57.5768,57.5062,57.569,98000.0
2011-03-29 15:30:00,73.36,73.4,73.3,73.39,205800.0,57.569,57.6004,57.5219,57.5925,205800.0
2011-03-30 09:30:00,73.77,73.89,73.75,73.87,49600.0,57.8907,57.9849,57.875,57.9692,49600.0
2011-03-30 10:00:00,73.86,73.86,73.69,73.73,25700.0,57.9614,57.9614,57.828,57.8593,25700.0
2011-03-30 10:30:00,73.7,73.88,73.7,73.88,15900.0,57.8358,57.9771,57.8358,57.9771,15900.0
2011-03-30 11:00:00,73.88,73.88,73.79,73.83,28400.0,57.9771,57.9771,57.9064,57.9378,28400.0
2011-03-30 11:30:00,73.85,73.92,73.85,73.87,10300.0,57.9535,58.0084,57.9535,57.9692,10300.0
2011-03-30 12:00:00,73.9,74.06,73.9,74.04,38000.0,57.9927,58.1183,57.9927,58.1026,38000.0
2011-03-30 12:30:00,74.02,74.04,73.99,74.03,16700.0,58.0869,58.1026,58.0634,58.0948,16700.0
2011-03-30 13:00:00,74.04,74.12,74.03,74.06,9800.0,58.1026,58.1654,58.0948,58.1183,9800.0
2011-03-30 13:30:00,74.05,74.07,74.0,74.01,3900.0,58.1105,58.1262,58.0712,58.0791,3900.0
2011-03-30 14:00:00,74.04,74.08,74.01,74.07,13500.0,58.1026,58.134,58.0791,58.1262,13500.0
2011-03-30 14:30:00,74.07,74.08,73.98,74.0,29100.0,58.1262,58.134,58.0555,58.0712,29100.0
2011-03-30 15:00:00,74.01,74.04,73.97,73.99,21900.0,58.0791,58.1026,58.0477,58.0634,21900.0
2011-03-30 15:30:00,73.97,74.04,73.89,73.93,105400.0,58.0477,58.1026,57.9849,58.0163,105400.0
2011-03-31 09:30:00,73.85,74.03,73.83,73.86,280000.0,57.9535,58.0948,57.9378,57.9614,280000.0
2011-03-31 10:00:00,73.86,73.98,73.79,73.94,30400.0,57.9614,58.0555,57.9064,58.0241,30400.0
2011-03-31 10:30:00,73.92,74.03,73.92,73.99,22400.0,58.0084,58.0948,58.0084,58.0634,22400.0
2011-03-31 11:00:00,74.0,74.0,73.86,73.88,62900.0,58.0712,58.0712,57.9614,57.9771,62900.0
2011-03-31 11:30:00,73.86,73.88,73.77,73.85,27800.0,57.9614,57.9771,57.8907,57.9535,27800.0
2011-03-31 12:00:00,73.85,73.97,73.85,73.97,9500.0,57.9535,58.0477,57.9535,58.0477,9500.0
2011-03-31 12:30:00,73.97,74.02,73.93,74.01,10500.0,58.0477,58.0869,58.0163,58.0791,10500.0
2011-03-31 13:00:00,74.01,74.04,73.97,74.0,47200.0,58.0791,58.1026,58.0477,58.0712,47200.0
2011-03-31 13:30:00,73.99,74.04,73.97,73.97,18300.0,58.0634,58.1026,58.0477,58.0477,18300.0
2011-03-31 14:00:00,73.99,74.04,73.96,73.96,7300.0,58.0634,58.1026,58.0398,58.0398,7300.0
2011-03-31 14:30:00,73.95,74.02,73.94,74.0,15100.0,58.032,58.0869,58.0241,58.0712,15100.0
2011-03-31 15:00:00,74.01,74.01,73.94,73.97,310400.0,58.0791,58.0791,58.0241,58.0477,310400.0
2011-03-31 15:30:00,73.99,74.0,73.85,73.87,66500.0,58.0634,58.0712,57.9535,57.9692,66500.0
2011-04-01 09:30:00,74.33,74.34,74.12,74.18,33600.0,58.3302,58.338,58.1654,58.2125,33600.0
2011-04-01 10:00:00,74.17,74.43,74.17,74.38,167000.0,58.2046,58.4087,58.2046,58.3694,167000.0
2011-04-01 10:30:00,74.39,74.46,74.33,74.39,23900.0,58.3773,58.4322,58.3302,58.3773,23900.0
2011-04-01 11:00:00,74.41,74.47,74.37,74.46,144400.0,58.393,58.4401,58.3616,58.4322,144400.0
2011-04-01 11:30:00,74.47,74.51,74.42,74.45,145300.0,58.4401,58.4714,58.4008,58.4244,145300.0
2011-04-01 12:00:00,74.48,74.5,74.46,74.47,10700.0,58.4479,58.4636,58.4322,58.4401,10700.0
2011-04-01 12:30:00,74.46,74.47,74.38,74.42,11300.0,58.4322,58.4401,58.3694,58.4008,11300.0
2011-04-01 13:00:00,74.4,74.4,74.35,74.36,19200.0,58.3851,58.3851,58.3459,58.3537,19200.0
2011-04-01 13:30:00,74.36,74.41,74.36,74.41,26600.0,58.3537,58.393,58.3537,58.393,26600.0
2011-04-01 14:00:00,74.41,74.44,74.4,74.42,19600.0,58.393,58.4165,58.3851,58.4008,19600.0
2011-04-01 14:30:00,74.41,74.42,74.19,74.23,54300.0,58.393,58.4008,58.2203,58.2517,54300.0
2011-04-01 15:00:00,74.22,74.22,74.02,74.12,104200.0,58.2439,58.2439,58.0869,58.1654,104200.0
2011-04-01 15:30:00,74.12,74.26,74.1,74.19,246000.0,58.1654,58.2753,58.1497,58.2203,246000.0
2011-04-04 09:30:00,74.35,74.5,74.25,74.29,46500.0,58.3459,58.4636,58.2674,58.2988,46500.0
2011-04-04 10:00:00,74.32,74.37,74.22,74.27,19200.0,58.3223,58.3616,58.2439,58.2831,19200.0
2011-04-04 10:30:00,74.31,74.36,74.22,74.24,216400.0,58.3145,58.3537,58.2439,58.2596,216400.0
2011-04-04 11:00:00,74.26,74.31,74.19,74.31,81800.0,58.2753,58.3145,58.2203,58.3145,81800.0
2011-04-04 11:30:00,74.31,74.33,74.28,74.3,16300.0,58.3145,58.3302,58.291,58.3066,16300.0
2011-04-04 12:00:00,74.31,74.33,74.3,74.3,6900.0,58.3145,58.3302,58.3066,58.3066,6900.0
2011-04-04 12:30:00,74.3,74.31,74.19,74.24,6800.0,58.3066,58.3145,58.2203,58.2596,6800.0
2011-04-04 13:00:00,74.25,74.28,74.23,74.26,8100.0,58.2674,58.291,58.2517,58.2753,8100.0
2011-04-04 13:30:00,74.21,74.21,74.07,74.11,25600.0,58.236,58.236,58.1262,58.1575,25600.0
2011-04-04 14:00:00,74.1,74.19,74.07,74.16,33900.0,58.1497,58.2203,58.1262,58.1968,33900.0
2011-04-04 14:30:00,74.15,74.2,74.15,74.16,20400.0,58.1889,58.2282,58.1889,58.1968,20400.0
2011-04-04 15:00:00,74.15,74.25,74.09,74.24,46600.0,58.1889,58.2674,58.1419,58.2596,46600.0
2011-04-04 15:30:00,74.23,74.26,74.17,74.25,90400.0,58.2517,58.2753,58.2046,58.2674,90400.0
2011-04-05 09:30:00,74.11,74.27,74.11,74.23,47500.0,58.1575,58.2831,58.1575,58.2517,47500.0
2011-04-05 10:00:00,74.22,74.37,74.13,74.37,94900.0,58.2439,58.3616,58.1732,58.3616,94900.0
2011-04-05 10:30:00,74.36,74.46,74.34,74.37,18600.0,58.3537,58.4322,58.338,58.3616,18600.0
2011-04-05 11:00:00,74.39,74.44,74.35,74.42,22700.0,58.3773,58.4165,58.3459,58.4008,22700.0
2011-04-05 11:30:00,74.43,74.56,74.39,74.55,31100.0,58.4087,58.5107,58.3773,58.5028,31100.0
2011-04-05 12:00:00,74.55,74.57,74.48,74.49,25900.0,58.5028,58.5185,58.4479,58.4557,25900.0
2011-04-05 12:30:00,74.5,74.56,74.48,74.55,15200.0,58.4636,58.5107,58.4479,58.5028,15200.0
2011-04-05 13:00:00,74.55,74.61,74.53,74.55,16400.0,58.5028,58.5499,58.4871,58.5028,16400.0
2011-04-05 13:30:00,74.53,74.56,74.52,74.52,23400.0,58.4871,58.5107,58.4793,58.4793,23400.0
2011-04-05 14:00:00,74.52,74.55,74.42,74.5,26300.0,58.4793,58.5028,58.4008,58.4636,26300.0
2011-04-05 14:30:00,74.49,74.51,74.36,74.43,19100.0,58.4557,58.4714,58.3537,58.4087,19100.0
2011-04-05 15:00:00,74.41,74.43,74.28,74.34,27500.0,58.393,58.4087,58.291,58.338,27500.0
2011-04-05 15:30:00,74.33,74.34,74.23,74.29,87400.0,58.3302,58.338,58.2517,58.2988,87400.0
2011-04-06 09:30:00,74.66,74.72,74.57,74.6,31300.0,58.5892,58.6362,58.5185,58.5421,31300.0
2011-04-06 10:00:00,74.6,74.64,74.44,74.53,29900.0,58.5421,58.5735,58.4165,58.4871,29900.0
2011-04-06 10:30:00,74.52,74.62,74.48,74.55,48600.0,58.4793,58.5578,58.4479,58.5028,48600.0
2011-04-06 11:00:00,74.55,74.55,74.32,74.38,32200.0,58.5028,58.5028,58.3223,58.3694,32200.0
2011-04-06 11:30:00,74.41,74.43,74.25,74.25,16600.0,58.393,58.4087,58.2674,58.2674,16600.0
2011-04-06 12:00:00,74.21,74.31,74.2,74.29,6000.0,58.236,58.3145,58.2282,58.2988,6000.0
2011-04-06 12:30:00,74.3,74.31,74.23,74.27,5000.0,58.3066,58.3145,58.2517,58.2831,5000.0
2011-04-06 13:00:00,74.27,74.36,74.26,74.33,5800.0,58.2831,58.3537,58.2753,58.3302,5800.0
2011-04-06 13:30:00,74.35,74.37,74.3,74.37,10000.0,58.3459,58.3616,58.3066,58.3616,10000.0
2011-04-06 14:00:00,74.36,74.42,74.36,74.37,7800.0,58.3537,58.4008,58.3537,58.3616,7800.0
2011-04-06 14:30:00,74.37,74.48,74.37,74.44,18500.0,58.3616,58.4479,58.3616,58.4165,18500.0
2011-04-06 15:00:00,74.44,74.51,74.41,74.42,18100.0,58.4165,58.4714,58.393,58.4008,18100.0
2011-04-06 15:30:00,74.44,74.5,74.43,74.45,66500.0,58.4165,58.4636,58.4087,58.4244,66500.0
2011-04-07 09:30:00,74.35,74.61,74.34,74.6,26200.0,58.3459,58.5499,58.338,58.5421,26200.0
2011-04-07 10:00:00,74.59,74.62,74.48,74.53,8300.0,58.5342,58.5578,58.4479,58.4871,8300.0
2011-04-07 10:30:00,74.46,74.48,73.94,74.29,46200.0,58.4322,58.4479,58.0241,58.2988,46200.0
2011-04-07 11:00:00,74.3,74.35,74.19,74.23,15900.0,58.3066,58.3459,58.2203,58.2517,15900.0
2011-04-07 11:30:00,74.19,74.2,73.98,74.19,51300.0,58.2203,58.2282,58.0555,58.2203,51300.0
2011-04-07 12:00:00,74.25,74.35,74.21,74.31,14900.0,58.2674,58.3459,58.236,58.3145,14900.0
2011-04-07 12:30:00,74.38,74.44,74.37,74.39,6100.0,58.3694,58.4165,58.3616,58.3773,6100.0
2011-04-07 13:00:00,74.39,74.4,74.24,74.25,10600.0,58.3773,58.3851,58.2596,58.2674,10600.0
2011-04-07 13:30:00,74.2,74.26,74.12,74.14,18000.0,58.2282,58.2753,58.1654,58.1811,18000.0
2011-04-07 14:00:00,74.16,74.21,74.11,74.11,5100.0,58.1968,58.236,58.1575,58.1575,5100.0
2011-04-07 14:30:00,74.13,74.27,74.11,74.24,14700.0,58.1732,58.2831,58.1575,58.2596,14700.0
2011-04-07 15:00:00,74.24,74.31,74.18,74.19,31000.0,58.2596,58.3145,58.2125,58.2203,31000.0
2011-04-07 15:30:00,74.18,74.32,74.17,74.3,51000.0,58.2125,58.3223,58.2046,58.3066,51000.0
2011-04-08 09:30:00,74.6,74.64,74.41,74.44,20700.0,58.5421,58.5735,58.393,58.4165,20700.0
2011-04-08 10:00:00,74.46,74.49,74.26,74.37,65500.0,58.4322,58.4557,58.2753,58.3616,65500.0
2011-04-08 10:30:00,74.31,74.39,74.26,74.27,15900.0,58.3145,58.3773,58.2753,58.2831,15900.0
2011-04-08 11:00:00,74.25,74.29,74.18,74.21,25900.0,58.2674,58.2988,58.2125,58.236,25900.0
2011-04-08 11:30:00,74.2,74.36,74.2,74.29,7800.0,58.2282,58.3537,58.2282,58.2988,7800.0
2011-04-08 12:00:00,74.3,74.31,74.23,74.25,16700.0,58.3066,58.3145,58.2517,58.2674,16700.0
2011-04-08 12:30:00,74.28,74.32,74.16,74.18,15300.0,58.291,58.3223,58.1968,58.2125,15300.0
2011-04-08 13:00:00,74.19,74.23,74.17,74.21,57800.0,58.2203,58.2517,58.2046,58.236,57800.0
2011-04-08 13:30:00,74.2,74.21,74.15,74.19,18100.0,58.2282,58.236,58.1889,58.2203,18100.0
2011-04-08 14:00:00,74.2,74.21,74.07,74.09,31300.0,58.2282,58.236,58.1262,58.1419,31300.0
2011-04-08 14:30:00,74.08,74.09,73.72,73.74,81800.0,58.134,58.1419,57.8515,57.8672,81800.0
2011-04-08 15:00:00,73.74,73.86,73.7,73.84,37900.0,57.8672,57.9614,57.8358,57.9457,37900.0
2011-04-08 15:30:00,73.84,74.06,73.82,74.0,183600.0,57.9457,58.1183,57.93,58.0712,183600.0
2011-04-11 09:30:00,74.08,74.31,74.08,74.22,81000.0,58.134,58.3145,58.134,58.2439,81000.0
2011-04-11 10:00:00,74.22,74.27,74.04,74.07,113100.0,58.2439,58.2831,58.1026,58.1262,113100.0
2011-04-11 10:30:00,74.05,74.2,74.02,74.17,23400.0,58.1105,58.2282,58.0869,58.2046,23400.0
2011-04-11 11:00:00,74.17,74.24,74.12,74.17,10200.0,58.2046,58.2596,58.1654,58.2046,10200.0
2011-04-11 11:30:00,74.14,74.16,74.07,74.07,10000.0,58.1811,58.1968,58.1262,58.1262,10000.0
2011-04-11 12:00:00,74.06,74.07,73.97,74.03,7300.0,58.1183,58.1262,58.0477,58.0948,7300.0
2011-04-11 12:30:00,74.03,74.03,73.81,73.81,13400.0,58.0948,58.0948,57.9221,57.9221,13400.0
2011-04-11 13:00:00,73.81,73.88,73.78,73.87,16800.0,57.9221,57.9771,57.8986,57.9692,16800.0
2011-04-11 13:30:00,73.86,73.87,73.78,73.87,16100.0,57.9614,57.9692,57.8986,57.9692,16100.0
2011-04-11 14:00:00,73.9,73.94,73.87,73.89,19000.0,57.9927,58.0241,57.9692,57.9849,19000.0
2011-04-11 14:30:00,73.91,73.91,73.7,73.72,33800.0,58.0006,58.0006,57.8358,57.8515,33800.0
2011-04-11 15:00:00,73.72,73.72,73.58,73.62,51600.0,57.8515,57.8515,57.7416,57.773,51600.0
2011-04-11 15:30:00,73.63,73.77,73.63,73.76,159200.0,57.7809,57.8907,57.7809,57.8829,159200.0
2011-04-12 09:30:00,73.39,73.48,73.2,73.24,66500.0,57.5925,57.6632,57.4434,57.4748,66500.0
2011-04-12 10:00:00,73.22,73.27,73.07,73.22,41600.0,57.4591,57.4984,57.3414,57.4591,41600.0
2011-04-12 10:30:00,73.21,73.21,72.94,72.95,42900.0,57.4513,57.4513,57.2394,57.2472,42900.0
2011-04-12 11:00:00,72.93,73.03,72.93,73.01,18500.0,57.2315,57.31,57.2315,57.2943,18500.0
2011-04-12 11:30:00,73.04,73.13,73.03,73.05,397100.0,57.3179,57.3885,57.31,57.3257,397100.0
2011-04-12 12:00:00,73.07,73.09,73.03,73.09,15200.0,57.3414,57.3571,57.31,57.3571,15200.0
2011-04-12 12:30:00,73.07,73.16,73.0,73.13,26600.0,57.3414,57.412,57.2865,57.3885,26600.0
2011-04-12 13:00:00,73.12,73.15,73.03,73.15,32000.0,57.3806,57.4042,57.31,57.4042,32000.0
2011-04-12 13:30:00,73.16,73.27,73.07,73.23,43900.0,57.412,57.4984,57.3414,57.467,43900.0
2011-04-12 14:00:00,73.21,73.38,73.21,73.35,24600.0,57.4513,57.5847,57.4513,57.5611,24600.0
2011-04-12 14:30:00,73.36,73.37,73.19,73.21,21800.0,57.569,57.5768,57.4356,57.4513,21800.0
2011-04-12 15:00:00,73.23,73.23,73.06,73.07,20900.0,57.467,57.467,57.3336,57.3414,20900.0
2011-04-12 15:30:00,73.07,73.23,73.03,73.18,187700.0,57.3414,57.467,57.31,57.4277,187700.0
2011-04-13 09:30:00,73.54,73.61,73.38,73.38,61300.0,57.7102,57.7652,57.5847,57.5847,61300.0
2011-04-13 10:00:00,73.37,73.42,73.27,73.4,44700.0,57.5768,57.6161,57.4984,57.6004,44700.0
2011-04-13 10:30:00,73.42,73.55,73.32,73.51,56400.0,57.6161,57.7181,57.5376,57.6867,56400.0
2011-04-13 11:00:00,73.5,73.5,73.3,73.31,29600.0,57.6789,57.6789,57.5219,57.5297,29600.0
2011-04-13 11:30:00,73.28,73.35,73.11,73.11,26300.0,57.5062,57.5611,57.3728,57.3728,26300.0
2011-04-13 12:00:00,73.11,73.24,73.11,73.17,79700.0,57.3728,57.4748,57.3728,57.4199,79700.0
2011-04-13 12:30:00,73.16,73.16,72.95,73.05,37700.0,57.412,57.412,57.2472,57.3257,37700.0
2011-04-13 13:00:00,73.06,73.17,73.04,73.12,46700.0,57.3336,57.4199,57.3179,57.3806,46700.0
2011-04-13 13:30:00,73.13,73.14,72.99,73.03,35500.0,57.3885,57.3963,57.2786,57.31,35500.0
2011-04-13 14:00:00,73.04,73.23,72.99,73.2,50000.0,57.3179,57.467,57.2786,57.4434,50000.0
2011-04-13 14:30:00,73.2,73.32,73.15,73.28,60200.0,57.4434,57.5376,57.4042,57.5062,60200.0
2011-04-13 15:00:00,73.29,73.42,73.28,73.33,83100.0,57.5141,57.6161,57.5062,57.5454,83100.0
2011-04-13 15:30:00,73.33,73.35,73.22,73.22,214300.0,57.5454,57.5611,57.4591,57.4591,214300.0
2011-04-14 09:30:00,72.83,72.88,72.56,72.78,42600.0,57.1531,57.1923,56.9412,57.1138,42600.0
2011-04-14 10:00:00,72.78,73.03,72.76,73.01,50600.0,57.1138,57.31,57.0981,57.2943,50600.0
2011-04-14 10:30:00,73.03,73.11,72.97,72.97,248400.0,57.31,57.3728,57.2629,57.2629,248400.0
2011-04-14 11:00:00,72.97,73.05,72.89,72.93,24500.0,57.2629,57.3257,57.2002,57.2315,24500.0
2011-04-14 11:30:00,72.92,72.99,72.85,72.98,18800.0,57.2237,57.2786,57.1688,57.2708,18800.0
2011-04-14 12:00:00,72.98,73.1,72.96,73.09,23600.0,57.2708,57.365,57.2551,57.3571,23600.0
2011-04-14 12:30:00,73.1,73.16,73.08,73.15,21900.0,57.365,57.412,57.3493,57.4042,21900.0
2011-04-14 13:00:00,73.15,73.18,73.03,73.08,75600.0,57.4042,57.4277,57.31,57.3493,75600.0
2011-04-14 13:30:00,73.09,73.11,72.98,73.0,19200.0,57.3571,57.3728,57.2708,57.2865,19200.0
2011-04-14 14:00:00,73.01,73.16,73.0,73.1,18200.0,57.2943,57.412,57.2865,57.365,18200.0
2011-04-14 14:30:00,73.12,73.2,73.07,73.14,37900.0,57.3806,57.4434,57.3414,57.3963,37900.0
2011-04-14 15:00:00,73.15,73.36,73.15,73.34,44100.0,57.4042,57.569,57.4042,57.5533,44100.0
2011-04-14 15:30:00,73.33,73.36,73.24,73.26,119800.0,57.5454,57.569,57.4748,57.4905,119800.0
2011-04-15 09:30:00,73.4,73.41,73.19,73.39,42200.0,57.6004,57.6082,57.4356,57.5925,42200.0
2011-04-15 10:00:00,73.41,73.57,73.35,73.41,29000.0,57.6082,57.7338,57.5611,57.6082,29000.0
2011-04-15 10:30:00,73.4,73.45,73.26,73.41,34600.0,57.6004,57.6396,57.4905,57.6082,34600.0
2011-04-15 11:00:00,73.44,73.51,73.35,73.49,33500.0,57.6318,57.6867,57.5611,57.671,33500.0
2011-04-15 11:30:00,73.52,73.57,73.51,73.53,11000.0,57.6945,57.7338,57.6867,57.7024,11000.0
2011-04-15 12:00:00,73.54,73.69,73.54,73.65,14500.0,57.7102,57.828,57.7102,57.7966,14500.0
2011-04-15 12:30:00,73.65,73.72,73.63,73.71,12800.0,57.7966,57.8515,57.7809,57.8436,12800.0
2011-04-15 13:00:00,73.73,73.74,73.62,73.62,35200.0,57.8593,57.8672,57.773,57.773,35200.0
2011-04-15 13:30:00,73.62,73.66,73.6,73.6,15400.0,57.773,57.8044,57.7573,57.7573,15400.0
2011-04-15 14:00:00,73.61,73.67,73.6,73.64,8600.0,57.7652,57.8123,57.7573,57.7887,8600.0
2011-04-15 14:30:00,73.65,73.69,73.62,73.65,24200.0,57.7966,57.828,57.773,57.7966,24200.0
2011-04-15 15:00:00,73.66,73.66,73.49,73.53,25900.0,57.8044,57.8044,57.671,57.7024,25900.0
2011-04-15 15:30:00,73.54,73.59,73.49,73.56,122000.0,57.7102,57.7495,57.671,57.7259,122000.0
2011-04-18 09:30:00,72.73,72.77,72.44,72.44,127100.0,57.0746,57.106,56.847,56.847,127100.0
2011-04-18 10:00:00,72.46,72.55,72.21,72.45,132300.0,56.8627,56.9333,56.6665,56.8549,132300.0
2011-04-18 10:30:00,72.44,72.55,72.22,72.25,35800.0,56.847,56.9333,56.6744,56.6979,35800.0
2011-04-18 11:00:00,72.26,72.39,72.14,72.36,46900.0,56.7058,56.8078,56.6116,56.7842,46900.0
2011-04-18 11:30:00,72.35,72.46,72.32,72.41,16000.0,56.7764,56.8627,56.7528,56.8235,16000.0
2011-04-18 12:00:00,72.42,72.47,72.34,72.38,15300.0,56.8313,56.8706,56.7685,56.7999,15300.0
2011-04-18 12:30:00,72.37,72.41,72.34,72.37,42800.0,56.7921,56.8235,56.7685,56.7921,42800.0
2011-04-18 13:00:00,72.38,72.38,72.27,72.33,32900.0,56.7999,56.7999,56.7136,56.7607,32900.0
2011-04-18 13:30:00,72.33,72.52,72.33,72.52,11200.0,56.7607,56.9098,56.7607,56.9098,11200.0
2011-04-18 14:00:00,72.51,72.56,72.45,72.52,15900.0,56.902,56.9412,56.8549,56.9098,15900.0
2011-04-18 14:30:00,72.53,72.78,72.52,72.72,74100.0,56.9176,57.1138,56.9098,57.0667,74100.0
2011-04-18 15:00:00,72.73,72.86,72.58,72.76,89600.0,57.0746,57.1766,56.9569,57.0981,89600.0
2011-04-18 15:30:00,72.77,72.85,72.63,72.72,90000.0,57.106,57.1688,56.9961,57.0667,90000.0
2011-04-19 09:30:00,72.8,73.02,72.78,72.88,88100.0,57.1295,57.3022,57.1138,57.1923,88100.0
2011-04-19 10:00:00,72.85,72.99,72.78,72.95,20100.0,57.1688,57.2786,57.1138,57.2472,20100.0
2011-04-19 10:30:00,72.95,72.95,72.78,72.83,68600.0,57.2472,57.2472,57.1138,57.1531,68600.0
2011-04-19 11:00:00,72.81,72.81,72.66,72.68,61400.0,57.1374,57.1374,57.0197,57.0354,61400.0
2011-04-19 11:30:00,72.69,72.78,72.69,72.77,13600.0,57.0432,57.1138,57.0432,57.106,13600.0
2011-04-19 12:00:00,72.77,72.85,72.75,72.81,10300.0,57.106,57.1688,57.0903,57.1374,10300.0
2011-04-19 12:30:00,72.79,72.86,72.79,72.85,15800.0,57.1217,57.1766,57.1217,57.1688,15800.0
2011-04-19 13:00:00,72.85,72.97,72.84,72.96,39600.0,57.1688,57.2629,57.1609,57.2551,39600.0
2011-04-19 13:30:00,72.94,73.08,72.94,73.06,20900.0,57.2394,57.3493,57.2394,57.3336,20900.0
2011-04-19 14:00:00,73.04,73.1,73.01,73.02,25000.0,57.3179,57.365,57.2943,57.3022,25000.0
2011-04-19 14:30:00,73.01,73.08,72.99,73.02,23800.0,57.2943,57.3493,57.2786,57.3022,23800.0
2011-04-19 15:00:00,73.03,73.12,73.03,73.07,33300.0,57.31,57.3806,57.31,57.3414,33300.0
2011-04-19 15:30:00,73.06,73.16,73.03,73.14,42400.0,57.3336,57.412,57.31,57.3963,42400.0
2011-04-20 09:30:00,73.98,74.14,73.98,74.06,78100.0,58.0555,58.1811,58.0555,58.1183,78100.0
2011-04-20 10:00:00,74.08,74.32,74.08,74.22,19100.0,58.134,58.3223,58.134,58.2439,19100.0
2011-04-20 10:30:00,74.23,74.26,74.19,74.24,32300.0,58.2517,58.2753,58.2203,58.2596,32300.0
2011-04-20 11:00:00,74.25,74.25,74.12,74.19,41800.0,58.2674,58.2674,58.1654,58.2203,41800.0
2011-04-20 11:30:00,74.18,74.27,74.14,74.24,77200.0,58.2125,58.2831,58.1811,58.2596,77200.0
2011-04-20 12:00:00,74.24,74.24,74.13,74.13,25200.0,58.2596,58.2596,58.1732,58.1732,25200.0
2011-04-20 12:30:00,74.13,74.17,74.08,74.08,47000.0,58.1732,58.2046,58.134,58.134,47000.0
2011-04-20 13:00:00,74.07,74.11,74.02,74.06,24900.0,58.1262,58.1575,58.0869,58.1183,24900.0
2011-04-20 13:30:00,74.05,74.14,74.04,74.12,29000.0,58.1105,58.1811,58.1026,58.1654,29000.0
2011-04-20 14:00:00,74.12,74.12,74.04,74.07,26500.0,58.1654,58.1654,58.1026,58.1262,26500.0
2011-04-20 14:30:00,74.1,74.15,74.08,74.1,56100.0,58.1497,58.1889,58.134,58.1497,56100.0
2011-04-20 15:00:00,74.11,74.17,74.06,74.16,62800.0,58.1575,58.2046,58.1183,58.1968,62800.0
2011-04-20 15:30:00,74.16,74.22,74.13,74.17,367500.0,58.1968,58.2439,58.1732,58.2046,367500.0
2011-04-21 09:30:00,74.51,74.54,74.38,74.44,59400.0,58.4714,58.495,58.3694,58.4165,59400.0
2011-04-21 10:00:00,74.4,74.47,74.27,74.43,122100.0,58.3851,58.4401,58.2831,58.4087,122100.0
2011-04-21 10:30:00,74.41,74.49,74.34,74.46,19200.0,58.393,58.4557,58.338,58.4322,19200.0
2011-04-21 11:00:00,74.46,74.49,74.43,74.47,13800.0,58.4322,58.4557,58.4087,58.4401,13800.0
2011-04-21 11:30:00,74.51,74.56,74.49,74.52,8600.0,58.4714,58.5107,58.4557,58.4793,8600.0
2011-04-21 12:00:00,74.52,74.56,74.52,74.55,164700.0,58.4793,58.5107,58.4793,58.5028,164700.0
2011-04-21 12:30:00,74.54,74.58,74.52,74.55,10400.0,58.495,58.5264,58.4793,58.5028,10400.0
2011-04-21 13:00:00,74.57,74.57,74.5,74.52,15400.0,58.5185,58.5185,58.4636,58.4793,15400.0
2011-04-21 13:30:00,74.53,74.53,74.47,74.49,54400.0,58.4871,58.4871,58.4401,58.4557,54400.0
2011-04-21 14:00:00,74.49,74.55,74.46,74.53,50200.0,58.4557,58.5028,58.4322,58.4871,50200.0
2011-04-21 14:30:00,74.53,74.55,74.47,74.47,43000.0,58.4871,58.5028,58.4401,58.4401,43000.0
2011-04-21 15:00:00,74.48,74.5,74.45,74.46,40900.0,58.4479,58.4636,58.4244,58.4322,40900.0
2011-04-21 15:30:00,74.46,74.58,74.46,74.56,52500.0,58.4322,58.5264,58.4322,58.5107,52500.0
2011-04-25 09:30:00,74.5,74.6,74.45,74.56,317300.0,58.4636,58.5421,58.4244,58.5107,317300.0
2011-04-25 10:00:00,74.57,74.6,74.31,74.38,44200.0,58.5185,58.5421,58.3145,58.3694,44200.0
2011-04-25 10:30:00,74.35,74.39,74.28,74.32,70700.0,58.3459,58.3773,58.291,58.3223,70700.0
2011-04-25 11:00:00,74.29,74.33,74.25,74.32,16900.0,58.2988,58.3302,58.2674,58.3223,16900.0
2011-04-25 11:30:00,74.34,74.43,74.33,74.42,10600.0,58.338,58.4087,58.3302,58.4008,10600.0
2011-04-25 12:00:00,74.4,74.45,74.4,74.43,9500.0,58.3851,58.4244,58.3851,58.4087,9500.0
2011-04-25 12:30:00,74.45,74.46,74.4,74.42,7400.0,58.4244,58.4322,58.3851,58.4008,7400.0
2011-04-25 13:00:00,74.43,74.44,74.41,74.43,39000.0,58.4087,58.4165,58.393,58.4087,39000.0
2011-04-25 13:30:00,74.44,74.48,74.44,74.47,10900.0,58.4165,58.4479,58.4165,58.4401,10900.0
2011-04-25 14:00:00,74.5,74.53,74.49,74.49,24100.0,58.4636,58.4871,58.4557,58.4557,24100.0
2011-04-25 14:30:00,74.5,74.5,74.46,74.48,55300.0,58.4636,58.4636,58.4322,58.4479,55300.0
2011-04-25 15:00:00,74.5,74.5,74.42,74.48,23100.0,58.4636,58.4636,58.4008,58.4479,23100.0
2011-04-25 15:30:00,74.47,74.52,74.43,74.48,166400.0,58.4401,58.4793,58.4087,58.4479,166400.0
2011-04-26 09:30:00,74.73,74.84,74.65,74.78,47400.0,58.6441,58.7304,58.5813,58.6833,47400.0
2011-04-26 10:00:00,74.83,74.93,74.71,74.92,34600.0,58.7226,58.801,58.6284,58.7932,34600.0
2011-04-26 10:30:00,74.91,75.08,74.88,75.08,22600.0,58.7853,58.9187,58.7618,58.9187,22600.0
2011-04-26 11:00:00,75.07,75.15,75.06,75.12,24400.0,58.9109,58.9737,58.9031,58.9501,24400.0
2011-04-26 11:30:00,75.17,75.22,75.13,75.22,187900.0,58.9894,59.0286,58.958,59.0286,187900.0
2011-04-26 12:00:00,75.22,75.29,75.18,75.18,18400.0,59.0286,59.0835,58.9972,58.9972,18400.0
2011-04-26 12:30:00,75.17,75.22,75.17,75.18,6300.0,58.9894,59.0286,58.9894,58.9972,6300.0
2011-04-26 13:00:00,75.16,75.17,75.11,75.15,12000.0,58.9815,58.9894,58.9423,58.9737,12000.0
2011-04-26 13:30:00,75.11,75.12,75.06,75.12,16800.0,58.9423,58.9501,58.9031,58.9501,16800.0
2011-04-26 14:00:00,75.1,75.18,75.07,75.16,29800.0,58.9344,58.9972,58.9109,58.9815,29800.0
2011-04-26 14:30:00,75.17,75.19,75.14,75.17,14100.0,58.9894,59.0051,58.9658,58.9894,14100.0
2011-04-26 15:00:00,75.17,75.25,75.14,75.14,31400.0,58.9894,59.0522,58.9658,58.9658,31400.0
2011-04-26 15:30:00,75.13,75.15,75.09,75.13,57000.0,58.958,58.9737,58.9266,58.958,57000.0
2011-04-27 09:30:00,75.29,75.32,75.17,75.21,70600.0,59.0835,59.1071,58.9894,59.0208,70600.0
2011-04-27 10:00:00,75.2,75.2,75.03,75.07,276400.0,59.0129,59.0129,58.8795,58.9109,276400.0
2011-04-27 10:30:00,75.06,75.08,74.96,74.97,105300.0,58.9031,58.9187,58.8246,58.8324,105300.0
2011-04-27 11:00:00,74.98,75.07,74.98,75.06,70300.0,58.8403,58.9109,58.8403,58.9031,70300.0
2011-04-27 11:30:00,75.07,75.12,75.02,75.09,30700.0,58.9109,58.9501,58.8717,58.9266,30700.0
2011-04-27 12:00:00,75.09,75.1,75.02,75.04,15100.0,58.9266,58.9344,58.8717,58.8874,15100.0
2011-04-27 12:30:00,75.06,75.27,75.0,75.23,86900.0,58.9031,59.0679,58.856,59.0365,86900.0
2011-04-27 13:00:00,75.21,75.3,75.19,75.24,15500.0,59.0208,59.0914,59.0051,59.0443,15500.0
2011-04-27 13:30:00,75.22,75.33,75.19,75.32,27700.0,59.0286,59.1149,59.0051,59.1071,27700.0
2011-04-27 14:00:00,75.31,75.35,75.18,75.18,39900.0,59.0992,59.1306,58.9972,58.9972,39900.0
2011-04-27 14:30:00,75.19,75.4,75.19,75.4,48500.0,59.0051,59.1699,59.0051,59.1699,48500.0
2011-04-27 15:00:00,75.4,75.48,75.38,75.47,21200.0,59.1699,59.2326,59.1542,59.2248,21200.0
2011-04-27 15:30:00,75.48,75.71,75.48,75.59,50300.0,59.2326,59.4131,59.2326,59.319,50300.0
2011-04-28 09:30:00,75.48,75.7,75.48,75.69,78600.0,59.2326,59.4053,59.2326,59.3974,78600.0
2011-04-28 10:00:00,75.7,75.74,75.61,75.67,25500.0,59.4053,59.4367,59.3347,59.3817,25500.0
2011-04-28 10:30:00,75.67,75.72,75.62,75.72,21600.0,59.3817,59.421,59.3425,59.421,21600.0
2011-04-28 11:00:00,75.74,75.81,75.73,75.77,11500.0,59.4367,59.4916,59.4288,59.4602,11500.0
2011-04-28 11:30:00,75.75,75.79,75.58,75.63,971800.0,59.4445,59.4759,59.3111,59.3504,971800.0
2011-04-28 12:00:00,75.63,75.74,75.59,75.73,112600.0,59.3504,59.4367,59.319,59.4288,112600.0
2011-04-28 12:30:00,75.73,75.76,75.68,75.7,69600.0,59.4288,59.4524,59.3896,59.4053,69600.0
2011-04-28 13:00:00,75.7,75.74,75.56,75.66,33300.0,59.4053,59.4367,59.2954,59.3739,33300.0
2011-04-28 13:30:00,75.65,75.71,75.6,75.69,60700.0,59.3661,59.4131,59.3268,59.3974,60700.0
2011-04-28 14:00:00,75.68,75.73,75.65,75.69,31700.0,59.3896,59.4288,59.3661,59.3974,31700.0
2011-04-28 14:30:00,75.68,75.78,75.68,75.76,38000.0,59.3896,59.4681,59.3896,59.4524,38000.0
2011-04-28 15:00:00,75.76,75.81,75.71,75.8,40600.0,59.4524,59.4916,59.4131,59.4838,40600.0
2011-04-28 15:30:00,75.8,75.95,75.8,75.84,93300.0,59.4838,59.6015,59.4838,59.5152,93300.0
2011-04-29 09:30:00,75.89,75.98,75.81,75.81,35600.0,59.5544,59.625,59.4916,59.4916,35600.0
2011-04-29 10:00:00,75.81,75.91,75.78,75.9,23200.0,59.4916,59.5701,59.4681,59.5622,23200.0
2011-04-29 10:30:00,75.9,75.94,75.85,75.93,10300.0,59.5622,59.5936,59.523,59.5858,10300.0
2011-04-29 11:00:00,75.94,75.95,75.88,75.92,41900.0,59.5936,59.6015,59.5465,59.5779,41900.0
2011-04-29 11:30:00,75.92,76.04,75.9,75.99,30200.0,59.5779,59.6721,59.5622,59.6329,30200.0
2011-04-29 12:00:00,76.0,76.07,76.0,76.06,31500.0,59.6407,59.6956,59.6407,59.6878,31500.0
2011-04-29 12:30:00,76.07,76.08,76.04,76.06,15800.0,59.6956,59.7035,59.6721,59.6878,15800.0
2011-04-29 13:00:00,76.07,76.09,76.05,76.07,24300.0,59.6956,59.7113,59.68,59.6956,24300.0
2011-04-29 13:30:00,76.07,76.11,76.03,76.04,12500.0,59.6956,59.727,59.6643,59.6721,12500.0
2011-04-29 14:00:00,76.01,76.06,76.01,76.04,22200.0,59.6486,59.6878,59.6486,59.6721,22200.0
2011-04-29 14:30:00,76.04,76.12,76.03,76.04,92100.0,59.6721,59.7349,59.6643,59.6721,92100.0
2011-04-29 15:00:00,76.03,76.05,75.94,75.95,27400.0,59.6643,59.68,59.5936,59.6015,27400.0
2011-04-29 15:30:00,75.96,76.08,75.95,76.05,191800.0,59.6093,59.7035,59.6015,59.68,191800.0
2011-05-02 09:30:00,76.44,76.44,76.19,76.31,66900.0,59.986,59.986,59.7898,59.884,66900.0
2011-05-02 10:00:00,76.3,76.43,76.25,76.41,52100.0,59.8761,59.9782,59.8369,59.9625,52100.0
2011-05-02 10:30:00,76.45,76.47,76.38,76.38,8700.0,59.9939,60.0095,59.9389,59.9389,8700.0
2011-05-02 11:00:00,76.38,76.43,76.26,76.26,39000.0,59.9389,59.9782,59.8448,59.8448,39000.0
2011-05-02 11:30:00,76.24,76.26,76.13,76.16,13800.0,59.8291,59.8448,59.7427,59.7663,13800.0
2011-05-02 12:00:00,76.16,76.18,75.94,75.94,24500.0,59.7663,59.782,59.5936,59.5936,24500.0
2011-05-02 12:30:00,75.94,76.02,75.88,75.99,23400.0,59.5936,59.6564,59.5465,59.6329,23400.0
2011-05-02 13:00:00,76.01,76.13,75.98,76.12,17900.0,59.6486,59.7427,59.625,59.7349,17900.0
2011-05-02 13:30:00,76.12,76.13,76.06,76.08,12500.0,59.7349,59.7427,59.6878,59.7035,12500.0
2011-05-02 14:00:00,76.09,76.16,76.04,76.04,15100.0,59.7113,59.7663,59.6721,59.6721,15100.0
2011-05-02 14:30:00,76.07,76.09,75.94,75.94,15600.0,59.6956,59.7113,59.5936,59.5936,15600.0
2011-05-02 15:00:00,75.95,76.03,75.89,75.89,23300.0,59.6015,59.6643,59.5544,59.5544,23300.0
2011-05-02 15:30:00,75.9,75.94,75.78,75.92,73900.0,59.5622,59.5936,59.4681,59.5779,73900.0
2011-05-03 09:30:00,75.78,75.86,75.59,75.83,56500.0,59.4681,59.5309,59.319,59.5073,56500.0
2011-05-03 10:00:00,75.84,75.89,75.69,75.75,17800.0,59.5152,59.5544,59.3974,59.4445,17800.0
2011-05-03 10:30:00,75.74,75.74,75.53,75.57,23000.0,59.4367,59.4367,59.2719,59.3033,23000.0
2011-05-03 11:00:00,75.58,75.76,75.56,75.7,21100.0,59.3111,59.4524,59.2954,59.4053,21100.0
2011-05-03 11:30:00,75.71,75.82,75.7,75.76,20300.0,59.4131,59.4995,59.4053,59.4524,20300.0
2011-05-03 12:00:00,75.81,75.81,75.7,75.7,8600.0,59.4916,59.4916,59.4053,59.4053,8600.0
2011-05-03 12:30:00,75.72,75.72,75.58,75.59,13900.0,59.421,59.421,59.3111,59.319,13900.0
2011-05-03 13:00:00,75.58,75.63,75.46,75.46,25700.0,59.3111,59.3504,59.217,59.217,25700.0
2011-05-03 13:30:00,75.45,75.52,75.35,75.42,33100.0,59.2091,59.264,59.1306,59.1856,33100.0
2011-05-03 14:00:00,75.4,75.42,75.24,75.35,40900.0,59.1699,59.1856,59.0443,59.1306,40900.0
2011-05-03 14:30:00,75.37,75.4,75.2,75.23,16900.0,59.1463,59.1699,59.0129,59.0365,16900.0
2011-05-03 15:00:00,75.27,75.48,75.27,75.46,41700.0,59.0679,59.2326,59.0679,59.217,41700.0
2011-05-03 15:30:00,75.46,75.61,75.42,75.58,70500.0,59.217,59.3347,59.1856,59.3111,70500.0
2011-05-04 09:30:00,75.59,75.59,75.24,75.3,104300.0,59.319,59.319,59.0443,59.0914,104300.0
2011-05-04 10:00:00,75.28,75.28,74.95,75.07,131800.0,59.0757,59.0757,58.8167,58.9109,131800.0
2011-05-04 10:30:00,75.06,75.13,74.89,75.06,78200.0,58.9031,58.958,58.7696,58.9031,78200.0
2011-05-04 11:00:00,75.06,75.08,74.79,74.9,96000.0,58.9031,58.9187,58.6912,58.7775,96000.0
2011-05-04 11:30:00,74.9,74.93,74.82,74.92,44600.0,58.7775,58.801,58.7147,58.7932,44600.0
2011-05-04 12:00:00,74.95,74.98,74.75,74.77,11100.0,58.8167,58.8403,58.6598,58.6755,11100.0
2011-05-04 12:30:00,74.8,74.84,74.72,74.84,21300.0,58.699,58.7304,58.6362,58.7304,21300.0
2011-05-04 13:00:00,74.84,75.01,74.84,74.98,30800.0,58.7304,58.8638,58.7304,58.8403,30800.0
2011-05-04 13:30:00,74.98,75.09,74.98,75.08,36800.0,58.8403,58.9266,58.8403,58.9187,36800.0
2011-05-04 14:00:00,75.07,75.24,74.98,75.2,23400.0,58.9109,59.0443,58.8403,59.0129,23400.0
2011-05-04 14:30:00,75.22,75.29,75.12,75.14,51400.0,59.0286,59.0835,58.9501,58.9658,51400.0
2011-05-04 15:00:00,75.16,75.19,75.03,75.17,25300.0,58.9815,59.0051,58.8795,58.9894,25300.0
2011-05-04 15:30:00,75.17,75.19,75.03,75.05,85200.0,58.9894,59.0051,58.8795,58.8952,85200.0
2011-05-05 09:30:00,74.63,74.79,74.46,74.74,45400.0,58.5656,58.6912,58.4322,58.6519,45400.0
2011-05-05 10:00:00,74.77,74.9,74.66,74.7,27200.0,58.6755,58.7775,58.5892,58.6205,27200.0
2011-05-05 10:30:00,74.65,74.84,74.6,74.76,18700.0,58.5813,58.7304,58.5421,58.6676,18700.0
2011-05-05 11:00:00,74.71,74.76,74.47,74.65,34600.0,58.6284,58.6676,58.4401,58.5813,34600.0
2011-05-05 11:30:00,74.65,75.01,74.65,74.98,45000.0,58.5813,58.8638,58.5813,58.8403,45000.0
2011-05-05 12:00:00,74.99,75.17,74.99,75.11,16900.0,58.8481,58.9894,58.8481,58.9423,16900.0
2011-05-05 12:30:00,75.1,75.1,74.93,74.97,11600.0,58.9344,58.9344,58.801,58.8324,11600.0
2011-05-05 13:00:00,74.99,75.07,74.97,75.01,10000.0,58.8481,58.9109,58.8324,58.8638,10000.0
2011-05-05 13:30:00,75.03,75.03,74.84,74.92,92800.0,58.8795,58.8795,58.7304,58.7932,92800.0
2011-05-05 14:00:00,74.91,75.0,74.78,74.97,15300.0,58.7853,58.856,58.6833,58.8324,15300.0
2011-05-05 14:30:00,74.98,75.05,74.74,74.74,43500.0,58.8403,58.8952,58.6519,58.6519,43500.0
2011-05-05 15:00:00,74.75,74.77,74.11,74.15,167100.0,58.6598,58.6755,58.1575,58.1889,167100.0
2011-05-05 15:30:00,74.13,74.51,74.13,74.43,109300.0,58.1732,58.4714,58.1732,58.4087,109300.0
2011-05-06 09:30:00,75.17,75.42,75.11,75.2,118400.0,58.9894,59.1856,58.9423,59.0129,118400.0
2011-05-06 10:00:00,75.23,75.34,75.08,75.31,56700.0,59.0365,59.1228,58.9187,59.0992,56700.0
2011-05-06 10:30:00,75.28,75.37,75.25,75.28,36400.0,59.0757,59.1463,59.0522,59.0757,36400.0
2011-05-06 11:00:00,75.28,75.55,75.28,75.49,176600.0,59.0757,59.2876,59.0757,59.2405,176600.0
2011-05-06 11:30:00,75.5,75.5,75.31,75.37,21000.0,59.2483,59.2483,59.0992,59.1463,21000.0
2011-05-06 12:00:00,75.38,75.43,75.06,75.15,83700.0,59.1542,59.1934,58.9031,58.9737,83700.0
2011-05-06 12:30:00,75.1,75.2,74.87,75.04,73300.0,58.9344,59.0129,58.754,58.8874,73300.0
2011-05-06 13:00:00,75.03,75.12,74.69,74.8,523400.0,58.8795,58.9501,58.6127,58.699,523400.0
2011-05-06 13:30:00,74.81,74.92,74.77,74.8,198300.0,58.7069,58.7932,58.6755,58.699,198300.0
2011-05-06 14:00:00,74.78,74.97,74.68,74.71,57700.0,58.6833,58.8324,58.6049,58.6284,57700.0
2011-05-06 14:30:00,74.71,74.71,74.47,74.65,46800.0,58.6284,58.6284,58.4401,58.5813,46800.0
2011-05-06 15:00:00,74.64,74.81,74.62,74.66,22600.0,58.5735,58.7069,58.5578,58.5892,22600.0
2011-05-06 15:30:00,74.68,74.89,74.67,74.74,124000.0,58.6049,58.7696,58.597,58.6519,124000.0
2011-05-09 09:30:00,74.81,74.9,74.74,74.74,179800.0,58.7069,58.7775,58.6519,58.6519,179800.0
2011-05-09 10:00:00,74.74,74.94,74.74,74.77,54000.0,58.6519,58.8089,58.6519,58.6755,54000.0
2011-05-09 10:30:00,74.76,74.88,74.67,74.85,23600.0,58.6676,58.7618,58.597,58.7383,23600.0
2011-05-09 11:00:00,74.84,74.9,74.81,74.84,62300.0,58.7304,58.7775,58.7069,58.7304,62300.0
2011-05-09 11:30:00,74.85,75.03,74.8,75.0,35100.0,58.7383,58.8795,58.699,58.856,35100.0
2011-05-09 12:00:00,75.01,75.28,74.99,75.15,198200.0,58.8638,59.0757,58.8481,58.9737,198200.0
2011-05-09 12:30:00,75.15,75.22,75.11,75.11,11700.0,58.9737,59.0286,58.9423,58.9423,11700.0
2011-05-09 13:00:00,75.12,75.2,75.1,75.16,51900.0,58.9501,59.0129,58.9344,58.9815,51900.0
2011-05-09 13:30:00,75.13,75.24,75.12,75.22,74000.0,58.958,59.0443,58.9501,59.0286,74000.0
2011-05-09 14:00:00,75.22,75.24,75.13,75.16,37100.0,59.0286,59.0443,58.958,58.9815,37100.0
2011-05-09 14:30:00,75.16,75.31,75.13,75.14,72700.0,58.9815,59.0992,58.958,58.9658,72700.0
2011-05-09 15:00:00,75.15,75.22,75.14,75.16,51900.0,58.9737,59.0286,58.9658,58.9815,51900.0
2011-05-09 15:30:00,75.16,75.21,75.09,75.11,89100.0,58.9815,59.0208,58.9266,58.9423,89100.0
2011-05-10 09:30:00,75.33,75.5,75.28,75.5,57300.0,59.1149,59.2483,59.0757,59.2483,57300.0
2011-05-10 10:00:00,75.53,75.64,75.43,75.58,18300.0,59.2719,59.3582,59.1934,59.3111,18300.0
2011-05-10 10:30:00,75.6,75.62,75.51,75.58,14900.0,59.3268,59.3425,59.2562,59.3111,14900.0
2011-05-10 11:00:00,75.57,75.62,75.44,75.44,23800.0,59.3033,59.3425,59.2013,59.2013,23800.0
2011-05-10 11:30:00,75.47,75.57,75.44,75.52,13100.0,59.2248,59.3033,59.2013,59.264,13100.0
2011-05-10 12:00:00,75.51,75.56,75.48,75.52,15800.0,59.2562,59.2954,59.2326,59.264,15800.0
2011-05-10 12:30:00,75.52,75.59,75.51,75.54,13700.0,59.264,59.319,59.2562,59.2797,13700.0
2011-05-10 13:00:00,75.51,75.53,75.45,75.53,9100.0,59.2562,59.2719,59.2091,59.2719,9100.0
2011-05-10 13:30:00,75.54,75.59,75.5,75.59,19500.0,59.2797,59.319,59.2483,59.319,19500.0
2011-05-10 14:00:00,75.59,75.63,75.53,75.57,47000.0,59.319,59.3504,59.2719,59.3033,47000.0
2011-05-10 14:30:00,75.57,75.79,75.57,75.79,36600.0,59.3033,59.4759,59.3033,59.4759,36600.0
2011-05-10 15:00:00,75.78,75.89,75.76,75.86,24900.0,59.4681,59.5544,59.4524,59.5309,24900.0
2011-05-10 15:30:00,75.85,75.86,75.7,75.77,63200.0,59.523,59.5309,59.4053,59.4602,63200.0
2011-05-11 09:30:00,75.68,75.68,75.46,75.53,32200.0,59.3896,59.3896,59.217,59.2719,32200.0
2011-05-11 10:00:00,75.5,75.53,75.41,75.48,30500.0,59.2483,59.2719,59.1777,59.2326,30500.0
2011-05-11 10:30:00,75.46,75.47,75.31,75.43,25500.0,59.217,59.2248,59.0992,59.1934,25500.0
2011-05-11 11:00:00,75.42,75.51,75.4,75.45,13800.0,59.1856,59.2562,59.1699,59.2091,13800.0
2011-05-11 11:30:00,75.48,75.48,75.19,75.23,13700.0,59.2326,59.2326,59.0051,59.0365,13700.0
2011-05-11 12:00:00,75.21,75.21,74.7,74.88,58000.0,59.0208,59.0208,58.6205,58.7618,58000.0
2011-05-11 12:30:00,74.84,75.0,74.79,74.94,37400.0,58.7304,58.856,58.6912,58.8089,37400.0
2011-05-11 13:00:00,74.94,74.97,74.81,74.84,28500.0,58.8089,58.8324,58.7069,58.7304,28500.0
2011-05-11 13:30:00,74.79,74.88,74.63,74.79,23400.0,58.6912,58.7618,58.5656,58.6912,23400.0
2011-05-11 14:00:00,74.8,74.85,74.65,74.72,31000.0,58.699,58.7383,58.5813,58.6362,31000.0
2011-05-11 14:30:00,74.73,74.89,74.73,74.81,58100.0,58.6441,58.7696,58.6441,58.7069,58100.0
2011-05-11 15:00:00,74.81,75.0,74.77,74.92,38000.0,58.7069,58.856,58.6755,58.7932,38000.0
2011-05-11 15:30:00,74.94,75.03,74.76,74.97,103800.0,58.8089,58.8795,58.6676,58.8324,103800.0
2011-05-12 09:30:00,74.8,74.81,74.38,74.54,72900.0,58.699,58.7069,58.3694,58.495,72900.0
2011-05-12 10:00:00,74.6,74.78,74.4,74.72,74400.0,58.5421,58.6833,58.3851,58.6362,74400.0
2011-05-12 10:30:00,74.74,74.8,74.53,74.6,73300.0,58.6519,58.699,58.4871,58.5421,73300.0
2011-05-12 11:00:00,74.59,74.91,74.55,74.89,69600.0,58.5342,58.7853,58.5028,58.7696,69600.0
2011-05-12 11:30:00,74.9,75.04,74.88,74.9,42000.0,58.7775,58.8874,58.7618,58.7775,42000.0
2011-05-12 12:00:00,74.89,74.96,74.84,74.95,62600.0,58.7696,58.8246,58.7304,58.8167,62600.0
2011-05-12 12:30:00,74.98,75.09,74.89,75.07,46700.0,58.8403,58.9266,58.7696,58.9109,46700.0
2011-05-12 13:00:00,75.13,75.39,75.13,75.33,109400.0,58.958,59.162,58.958,59.1149,109400.0
2011-05-12 13:30:00,75.33,75.39,75.28,75.33,24600.0,59.1149,59.162,59.0757,59.1149,24600.0
2011-05-12 14:00:00,75.35,75.46,75.25,75.29,41700.0,59.1306,59.217,59.0522,59.0835,41700.0
2011-05-12 14:30:00,75.28,75.34,75.2,75.21,35700.0,59.0757,59.1228,59.0129,59.0208,35700.0
2011-05-12 15:00:00,75.19,75.33,75.16,75.28,40100.0,59.0051,59.1149,58.9815,59.0757,40100.0
2011-05-12 15:30:00,75.25,75.39,75.23,75.33,81200.0,59.0522,59.162,59.0365,59.1149,81200.0
2011-05-13 09:30:00,75.38,75.43,75.17,75.26,98000.0,59.1542,59.1934,58.9894,59.06,98000.0
2011-05-13 10:00:00,75.21,75.28,75.02,75.22,63900.0,59.0208,59.0757,58.8717,59.0286,63900.0
2011-05-13 10:30:00,75.2,75.37,75.16,75.16,29900.0,59.0129,59.1463,58.9815,58.9815,29900.0
2011-05-13 11:00:00,75.16,75.16,74.85,74.91,41000.0,58.9815,58.9815,58.7383,58.7853,41000.0
2011-05-13 11:30:00,74.9,74.99,74.75,74.79,38600.0,58.7775,58.8481,58.6598,58.6912,38600.0
2011-05-13 12:00:00,74.83,74.83,74.47,74.66,55800.0,58.7226,58.7226,58.4401,58.5892,55800.0
2011-05-13 12:30:00,74.63,74.72,74.6,74.63,28600.0,58.5656,58.6362,58.5421,58.5656,28600.0
2011-05-13 13:00:00,74.66,74.74,74.58,74.67,18800.0,58.5892,58.6519,58.5264,58.597,18800.0
2011-05-13 13:30:00,74.68,74.69,74.57,74.63,11100.0,58.6049,58.6127,58.5185,58.5656,11100.0
2011-05-13 14:00:00,74.63,74.88,74.61,74.83,53300.0,58.5656,58.7618,58.5499,58.7226,53300.0
2011-05-13 14:30:00,74.83,74.87,74.73,74.74,49500.0,58.7226,58.754,58.6441,58.6519,49500.0
2011-05-13 15:00:00,74.75,74.84,74.63,74.66,16700.0,58.6598,58.7304,58.5656,58.5892,16700.0
2011-05-13 15:30:00,74.68,74.78,74.63,74.69,47700.0,58.6049,58.6833,58.5656,58.6127,47700.0
2011-05-16 09:30:00,74.45,74.61,74.31,74.53,63800.0,58.4244,58.5499,58.3145,58.4871,63800.0
2011-05-16 10:00:00,74.53,74.8,74.53,74.74,51800.0,58.4871,58.699,58.4871,58.6519,51800.0
2011-05-16 10:30:00,74.74,74.91,74.71,74.91,18400.0,58.6519,58.7853,58.6284,58.7853,18400.0
2011-05-16 11:00:00,74.93,75.04,74.89,74.92,37600.0,58.801,58.8874,58.7696,58.7932,37600.0
2011-05-16 11:30:00,74.89,74.93,74.76,74.78,21800.0,58.7696,58.801,58.6676,58.6833,21800.0
2011-05-16 12:00:00,74.79,74.8,74.64,74.69,19200.0,58.6912,58.699,58.5735,58.6127,19200.0
2011-05-16 12:30:00,74.7,74.79,74.49,74.5,48800.0,58.6205,58.6912,58.4557,58.4636,48800.0
2011-05-16 13:00:00,74.48,74.52,74.39,74.47,47500.0,58.4479,58.4793,58.3773,58.4401,47500.0
2011-05-16 13:30:00,74.53,74.64,74.53,74.57,25100.0,58.4871,58.5735,58.4871,58.5185,25100.0
2011-05-16 14:00:00,74.54,74.68,74.44,74.45,15900.0,58.495,58.6049,58.4165,58.4244,15900.0
2011-05-16 14:30:00,74.46,74.5,74.32,74.41,36500.0,58.4322,58.4636,58.3223,58.393,36500.0
2011-05-16 15:00:00,74.44,74.56,74.33,74.34,63400.0,58.4165,58.5107,58.3302,58.338,63400.0
2011-05-16 15:30:00,74.34,74.39,74.1,74.23,71800.0,58.338,58.3773,58.1497,58.2517,71800.0
2011-05-17 09:30:00,73.96,74.15,73.81,74.11,51900.0,58.0398,58.1889,57.9221,58.1575,51900.0
2011-05-17 10:00:00,74.1,74.28,73.91,74.25,69600.0,58.1497,58.291,58.0006,58.2674,69600.0
2011-05-17 10:30:00,74.25,74.27,73.95,73.96,24900.0,58.2674,58.2831,58.032,58.0398,24900.0
2011-05-17 11:00:00,73.96,73.97,73.7,73.76,46700.0,58.0398,58.0477,57.8358,57.8829,46700.0
2011-05-17 11:30:00,73.8,73.82,73.58,73.78,70400.0,57.9143,57.93,57.7416,57.8986,70400.0
2011-05-17 12:00:00,73.8,73.91,73.75,73.85,24500.0,57.9143,58.0006,57.875,57.9535,24500.0
2011-05-17 12:30:00,73.83,73.99,73.71,73.79,32700.0,57.9378,58.0634,57.8436,57.9064,32700.0
2011-05-17 13:00:00,73.79,73.98,73.76,73.95,19800.0,57.9064,58.0555,57.8829,58.032,19800.0
2011-05-17 13:30:00,73.95,74.03,73.9,73.96,31500.0,58.032,58.0948,57.9927,58.0398,31500.0
2011-05-17 14:00:00,74.0,74.11,73.86,73.93,23600.0,58.0712,58.1575,57.9614,58.0163,23600.0
2011-05-17 14:30:00,73.91,74.16,73.84,74.16,35300.0,58.0006,58.1968,57.9457,58.1968,35300.0
2011-05-17 15:00:00,74.17,74.18,74.0,74.04,62300.0,58.2046,58.2125,58.0712,58.1026,62300.0
2011-05-17 15:30:00,74.04,74.18,74.04,74.15,57700.0,58.1026,58.2125,58.1026,58.1889,57700.0
2011-05-18 09:30:00,74.22,74.35,74.06,74.22,34400.0,58.2439,58.3459,58.1183,58.2439,34400.0
2011-05-18 10:00:00,74.22,74.39,74.22,74.38,87500.0,58.2439,58.3773,58.2439,58.3694,87500.0
2011-05-18 10:30:00,74.39,74.57,74.39,74.51,29600.0,58.3773,58.5185,58.3773,58.4714,29600.0
2011-05-18 11:00:00,74.56,74.61,74.46,74.51,27400.0,58.5107,58.5499,58.4322,58.4714,27400.0
2011-05-18 11:30:00,74.53,74.57,74.5,74.55,17000.0,58.4871,58.5185,58.4636,58.5028,17000.0
2011-05-18 12:00:00,74.55,74.58,74.48,74.58,22500.0,58.5028,58.5264,58.4479,58.5264,22500.0
2011-05-18 12:30:00,74.59,74.64,74.58,74.61,9500.0,58.5342,58.5735,58.5264,58.5499,9500.0
2011-05-18 13:00:00,74.6,74.76,74.6,74.69,21400.0,58.5421,58.6676,58.5421,58.6127,21400.0
2011-05-18 13:30:00,74.68,74.87,74.68,74.87,12000.0,58.6049,58.754,58.6049,58.754,12000.0
2011-05-18 14:00:00,74.83,74.94,74.69,74.73,37600.0,58.7226,58.8089,58.6127,58.6441,37600.0
2011-05-18 14:30:00,74.76,74.8,74.65,74.69,23200.0,58.6676,58.699,58.5813,58.6127,23200.0
2011-05-18 15:00:00,74.68,74.88,74.68,74.88,57300.0,58.6049,58.7618,58.6049,58.7618,57300.0
2011-05-18 15:30:00,74.88,74.95,74.83,74.87,43100.0,58.7618,58.8167,58.7226,58.754,43100.0
2011-05-19 09:30:00,75.13,75.25,75.06,75.19,50200.0,58.958,59.0522,58.9031,59.0051,50200.0
2011-05-19 10:00:00,75.18,75.18,74.84,74.98,68500.0,58.9972,58.9972,58.7304,58.8403,68500.0
2011-05-19 10:30:00,74.97,74.98,74.68,74.7,59800.0,58.8324,58.8403,58.6049,58.6205,59800.0
2011-05-19 11:00:00,74.69,74.76,74.63,74.73,23300.0,58.6127,58.6676,58.5656,58.6441,23300.0
2011-05-19 11:30:00,74.75,74.79,74.71,74.74,15200.0,58.6598,58.6912,58.6284,58.6519,15200.0
2011-05-19 12:00:00,74.75,75.03,74.74,75.0,24500.0,58.6598,58.8795,58.6519,58.856,24500.0
2011-05-19 12:30:00,75.02,75.06,74.94,74.95,16800.0,58.8717,58.9031,58.8089,58.8167,16800.0
2011-05-19 13:00:00,74.97,75.11,74.94,75.03,31000.0,58.8324,58.9423,58.8089,58.8795,31000.0
2011-05-19 13:30:00,75.05,75.09,74.97,75.07,22700.0,58.8952,58.9266,58.8324,58.9109,22700.0
2011-05-19 14:00:00,75.08,75.12,74.86,74.88,70200.0,58.9187,58.9501,58.7461,58.7618,70200.0
2011-05-19 14:30:00,74.88,74.93,74.76,74.87,26400.0,58.7618,58.801,58.6676,58.754,26400.0
2011-05-19 15:00:00,74.89,75.01,74.89,75.0,15500.0,58.7696,58.8638,58.7696,58.856,15500.0
2011-05-19 15:30:00,75.01,75.06,74.95,75.04,41400.0,58.8638,58.9031,58.8167,58.8874,41400.0
2011-05-20 09:30:00,74.86,74.91,74.56,74.59,70900.0,58.7461,58.7853,58.5107,58.5342,70900.0
2011-05-20 10:00:00,74.53,74.61,74.43,74.58,43900.0,58.4871,58.5499,58.4087,58.5264,43900.0
2011-05-20 10:30:00,74.57,74.57,74.3,74.38,58700.0,58.5185,58.5185,58.3066,58.3694,58700.0
2011-05-20 11:00:00,74.37,74.54,74.37,74.51,38600.0,58.3616,58.495,58.3616,58.4714,38600.0
2011-05-20 11:30:00,74.52,74.65,74.49,74.5,68900.0,58.4793,58.5813,58.4557,58.4636,68900.0
2011-05-20 12:00:00,74.5,74.79,74.47,74.79,27200.0,58.4636,58.6912,58.4401,58.6912,27200.0
2011-05-20 12:30:00,74.8,74.88,74.73,74.75,36300.0,58.699,58.7618,58.6441,58.6598,36300.0
2011-05-20 13:00:00,74.74,74.87,74.74,74.8,24700.0,58.6519,58.754,58.6519,58.699,24700.0
2011-05-20 13:30:00,74.82,74.96,74.8,74.84,25700.0,58.7147,58.8246,58.699,58.7304,25700.0
2011-05-20 14:00:00,74.85,74.89,74.73,74.79,20800.0,58.7383,58.7696,58.6441,58.6912,20800.0
2011-05-20 14:30:00,74.8,74.85,74.68,74.7,26500.0,58.699,58.7383,58.6049,58.6205,26500.0
2011-05-20 15:00:00,74.68,74.69,74.62,74.65,26600.0,58.6049,58.6127,58.5578,58.5813,26600.0
2011-05-20 15:30:00,74.65,74.73,74.43,74.49,65600.0,58.5813,58.6441,58.4087,58.4557,65600.0
2011-05-23 09:30:00,73.55,73.67,73.41,73.6,112200.0,57.7181,57.8123,57.6082,57.7573,112200.0
2011-05-23 10:00:00,73.58,73.7,73.49,73.57,30200.0,57.7416,57.8358,57.671,57.7338,30200.0
2011-05-23 10:30:00,73.62,73.7,73.51,73.56,42800.0,57.773,57.8358,57.6867,57.7259,42800.0
2011-05-23 11:00:00,73.54,73.66,73.47,73.57,21600.0,57.7102,57.8044,57.6553,57.7338,21600.0
2011-05-23 11:30:00,73.56,73.57,73.37,73.46,39600.0,57.7259,57.7338,57.5768,57.6475,39600.0
2011-05-23 12:00:00,73.47,73.49,73.34,73.49,67700.0,57.6553,57.671,57.5533,57.671,67700.0
2011-05-23 12:30:00,73.52,73.57,73.47,73.51,13600.0,57.6945,57.7338,57.6553,57.6867,13600.0
2011-05-23 13:00:00,73.53,73.54,73.43,73.45,7800.0,57.7024,57.7102,57.6239,57.6396,7800.0
2011-05-23 13:30:00,73.46,73.61,73.45,73.6,20800.0,57.6475,57.7652,57.6396,57.7573,20800.0
2011-05-23 14:00:00,73.6,73.7,73.56,73.62,28000.0,57.7573,57.8358,57.7259,57.773,28000.0
2011-05-23 14:30:00,73.63,73.82,73.62,73.7,41100.0,57.7809,57.93,57.773,57.8358,41100.0
2011-05-23 15:00:00,73.71,73.79,73.62,73.66,41800.0,57.8436,57.9064,57.773,57.8044,41800.0
2011-05-23 15:30:00,73.67,73.68,73.55,73.58,79100.0,57.8123,57.8201,57.7181,57.7416,79100.0
2011-05-24 09:30:00,73.78,73.88,73.73,73.87,154800.0,57.8986,57.9771,57.8593,57.9692,154800.0
2011-05-24 10:00:00,73.9,73.95,73.76,73.76,34000.0,57.9927,58.032,57.8829,57.8829,34000.0
2011-05-24 10:30:00,73.78,73.8,73.6,73.61,36300.0,57.8986,57.9143,57.7573,57.7652,36300.0
2011-05-24 11:00:00,73.63,73.77,73.63,73.64,21200.0,57.7809,57.8907,57.7809,57.7887,21200.0
2011-05-24 11:30:00,73.64,73.72,73.52,73.56,16900.0,57.7887,57.8515,57.6945,57.7259,16900.0
2011-05-24 12:00:00,73.55,73.56,73.46,73.52,21900.0,57.7181,57.7259,57.6475,57.6945,21900.0
2011-05-24 12:30:00,73.5,73.57,73.45,73.49,18400.0,57.6789,57.7338,57.6396,57.671,18400.0
2011-05-24 13:00:00,73.47,73.58,73.42,73.45,11900.0,57.6553,57.7416,57.6161,57.6396,11900.0
2011-05-24 13:30:00,73.45,73.53,73.36,73.52,19700.0,57.6396,57.7024,57.569,57.6945,19700.0
2011-05-24 14:00:00,73.53,73.67,73.49,73.67,58700.0,57.7024,57.8123,57.671,57.8123,58700.0
2011-05-24 14:30:00,73.66,73.67,73.58,73.65,42300.0,57.8044,57.8123,57.7416,57.7966,42300.0
2011-05-24 15:00:00,73.64,73.73,73.64,73.7,27100.0,57.7887,57.8593,57.7887,57.8358,27100.0
2011-05-24 15:30:00,73.68,73.68,73.49,73.52,40700.0,57.8201,57.8201,57.671,57.6945,40700.0
2011-05-25 09:30:00,73.23,73.55,73.22,73.46,67700.0,57.467,57.7181,57.4591,57.6475,67700.0
2011-05-25 10:00:00,73.45,73.51,73.31,73.5,17600.0,57.6396,57.6867,57.5297,57.6789,17600.0
2011-05-25 10:30:00,73.49,73.69,73.45,73.59,43400.0,57.671,57.828,57.6396,57.7495,43400.0
2011-05-25 11:00:00,73.6,73.78,73.6,73.71,16400.0,57.7573,57.8986,57.7573,57.8436,16400.0
2011-05-25 11:30:00,73.7,73.88,73.7,73.78,41600.0,57.8358,57.9771,57.8358,57.8986,41600.0
2011-05-25 12:00:00,73.79,73.81,73.73,73.75,14900.0,57.9064,57.9221,57.8593,57.875,14900.0
2011-05-25 12:30:00,73.76,73.8,73.7,73.8,11200.0,57.8829,57.9143,57.8358,57.9143,11200.0
2011-05-25 13:00:00,73.79,73.81,73.66,73.66,20200.0,57.9064,57.9221,57.8044,57.8044,20200.0
2011-05-25 13:30:00,73.66,73.76,73.66,73.7,18000.0,57.8044,57.8829,57.8044,57.8358,18000.0
2011-05-25 14:00:00,73.71,73.84,73.68,73.84,20800.0,57.8436,57.9457,57.8201,57.9457,20800.0
2011-05-25 14:30:00,73.83,73.84,73.75,73.82,27100.0,57.9378,57.9457,57.875,57.93,27100.0
2011-05-25 15:00:00,73.82,74.07,73.8,74.02,64900.0,57.93,58.1262,57.9143,58.0869,64900.0
2011-05-25 15:30:00,74.01,74.01,73.78,73.78,90200.0,58.0791,58.0791,57.8986,57.8986,90200.0
2011-05-26 09:30:00,73.57,73.8,73.52,73.52,42000.0,57.7338,57.9143,57.6945,57.6945,42000.0
2011-05-26 10:00:00,73.55,73.7,73.48,73.65,41900.0,57.7181,57.8358,57.6632,57.7966,41900.0
2011-05-26 10:30:00,73.66,73.74,73.49,73.53,42900.0,57.8044,57.8672,57.671,57.7024,42900.0
2011-05-26 11:00:00,73.53,73.71,73.48,73.7,20400.0,57.7024,57.8436,57.6632,57.8358,20400.0
2011-05-26 11:30:00,73.72,73.76,73.62,73.73,24200.0,57.8515,57.8829,57.773,57.8593,24200.0
2011-05-26 12:00:00,73.73,73.82,73.69,73.82,17000.0,57.8593,57.93,57.828,57.93,17000.0
2011-05-26 12:30:00,73.84,74.01,73.8,73.98,34400.0,57.9457,58.0791,57.9143,58.0555,34400.0
2011-05-26 13:00:00,73.99,74.14,73.98,74.09,18500.0,58.0634,58.1811,58.0555,58.1419,18500.0
2011-05-26 13:30:00,74.07,74.11,74.02,74.02,40500.0,58.1262,58.1575,58.0869,58.0869,40500.0
2011-05-26 14:00:00,74.05,74.19,74.05,74.18,25800.0,58.1105,58.2203,58.1105,58.2125,25800.0
2011-05-26 14:30:00,74.17,74.29,74.17,74.23,52600.0,58.2046,58.2988,58.2046,58.2517,52600.0
2011-05-26 15:00:00,74.23,74.23,74.09,74.23,21600.0,58.2517,58.2517,58.1419,58.2517,21600.0
2011-05-26 15:30:00,74.23,74.26,74.09,74.17,85600.0,58.2517,58.2753,58.1419,58.2046,85600.0
2011-05-27 09:30:00,74.36,74.57,74.36,74.5,49500.0,58.3537,58.5185,58.3537,58.4636,49500.0
2011-05-27 10:00:00,74.51,74.51,74.3,74.47,40800.0,58.4714,58.4714,58.3066,58.4401,40800.0
2011-05-27 10:30:00,74.45,74.57,74.41,74.56,23300.0,58.4244,58.5185,58.393,58.5107,23300.0
2011-05-27 11:00:00,74.55,74.67,74.55,74.6,24300.0,58.5028,58.597,58.5028,58.5421,24300.0
2011-05-27 11:30:00,74.58,74.62,74.53,74.61,19100.0,58.5264,58.5578,58.4871,58.5499,19100.0
2011-05-27 12:00:00,74.62,74.62,74.5,74.54,89800.0,58.5578,58.5578,58.4636,58.495,89800.0
2011-05-27 12:30:00,74.55,74.59,74.51,74.52,55300.0,58.5028,58.5342,58.4714,58.4793,55300.0
2011-05-27 13:00:00,74.51,74.56,74.48,74.49,12300.0,58.4714,58.5107,58.4479,58.4557,12300.0
2011-05-27 13:30:00,74.47,74.5,74.43,74.49,5500.0,58.4401,58.4636,58.4087,58.4557,5500.0
2011-05-27 14:00:00,74.49,74.51,74.46,74.48,10500.0,58.4557,58.4714,58.4322,58.4479,10500.0
2011-05-27 14:30:00,74.47,74.52,74.36,74.38,11500.0,58.4401,58.4793,58.3537,58.3694,11500.0
2011-05-27 15:00:00,74.37,74.47,74.33,74.44,21300.0,58.3616,58.4401,58.3302,58.4165,21300.0
2011-05-27 15:30:00,74.45,74.52,74.42,74.49,62800.0,58.4244,58.4793,58.4008,58.4557,62800.0
2011-05-31 09:30:00,75.17,75.24,74.97,74.97,85000.0,58.9894,59.0443,58.8324,58.8324,85000.0
2011-05-31 10:00:00,74.97,75.01,74.8,74.88,121000.0,58.8324,58.8638,58.699,58.7618,121000.0
2011-05-31 10:30:00,74.88,74.89,74.78,74.82,20100.0,58.7618,58.7696,58.6833,58.7147,20100.0
2011-05-31 11:00:00,74.8,74.88,74.79,74.85,33600.0,58.699,58.7618,58.6912,58.7383,33600.0
2011-05-31 11:30:00,74.84,74.92,74.73,74.76,73000.0,58.7304,58.7932,58.6441,58.6676,73000.0
2011-05-31 12:00:00,74.77,74.81,74.7,74.76,251500.0,58.6755,58.7069,58.6205,58.6676,251500.0
2011-05-31 12:30:00,74.75,74.78,74.65,74.74,250000.0,58.6598,58.6833,58.5813,58.6519,250000.0
2011-05-31 13:00:00,74.74,74.88,74.74,74.83,15900.0,58.6519,58.7618,58.6519,58.7226,15900.0
2011-05-31 13:30:00,74.84,74.95,74.83,74.94,25800.0,58.7304,58.8167,58.7226,58.8089,25800.0
2011-05-31 14:00:00,74.93,74.96,74.9,74.91,27100.0,58.801,58.8246,58.7775,58.7853,27100.0
2011-05-31 14:30:00,74.9,74.95,74.87,74.92,27700.0,58.7775,58.8167,58.754,58.7932,27700.0
2011-05-31 15:00:00,74.91,74.99,74.86,74.97,35100.0,58.7853,58.8481,58.7461,58.8324,35100.0
2011-05-31 15:30:00,74.97,75.23,74.91,75.23,201500.0,58.8324,59.0365,58.7853,59.0365,201500.0
2011-06-01 09:30:00,75.06,75.09,74.9,74.9,274300.0,58.9031,58.9266,58.7775,58.7775,274300.0
2011-06-01 10:00:00,74.88,74.89,74.58,74.6,61100.0,58.7618,58.7696,58.5264,58.5421,61100.0
2011-06-01 10:30:00,74.62,74.63,74.34,74.48,32600.0,58.5578,58.5656,58.338,58.4479,32600.0
2011-06-01 11:00:00,74.48,74.57,74.47,74.57,41500.0,58.4479,58.5185,58.4401,58.5185,41500.0
2011-06-01 11:30:00,74.58,74.59,74.41,74.44,26400.0,58.5264,58.5342,58.393,58.4165,26400.0
2011-06-01 12:00:00,74.43,74.46,74.12,74.2,63600.0,58.4087,58.4322,58.1654,58.2282,63600.0
2011-06-01 12:30:00,74.22,74.29,74.17,74.18,43800.0,58.2439,58.2988,58.2046,58.2125,43800.0
2011-06-01 13:00:00,74.19,74.26,73.93,74.0,66600.0,58.2203,58.2753,58.0163,58.0712,66600.0
2011-06-01 13:30:00,73.98,74.1,73.94,74.1,20400.0,58.0555,58.1497,58.0241,58.1497,20400.0
2011-06-01 14:00:00,74.07,74.09,73.94,73.95,29100.0,58.1262,58.1419,58.0241,58.032,29100.0
2011-06-01 14:30:00,73.94,73.95,73.79,73.94,64400.0,58.0241,58.032,57.9064,58.0241,64400.0
2011-06-01 15:00:00,73.92,73.97,73.7,73.77,33600.0,58.0084,58.0477,57.8358,57.8907,33600.0
2011-06-01 15:30:00,73.79,73.8,73.51,73.54,80300.0,57.9064,57.9143,57.6867,57.7102,80300.0
2011-06-02 09:30:00,73.61,73.78,73.32,73.61,121000.0,57.7652,57.8986,57.5376,57.7652,121000.0
2011-06-02 10:00:00,73.66,73.76,73.53,73.63,39600.0,57.8044,57.8829,57.7024,57.7809,39600.0
2011-06-02 10:30:00,73.63,73.78,73.59,73.61,60700.0,57.7809,57.8986,57.7495,57.7652,60700.0
2011-06-02 11:00:00,73.6,73.65,73.31,73.31,32100.0,57.7573,57.7966,57.5297,57.5297,32100.0
2011-06-02 11:30:00,73.32,73.33,73.1,73.24,84800.0,57.5376,57.5454,57.365,57.4748,84800.0
2011-06-02 12:00:00,73.25,73.34,73.15,73.28,17000.0,57.4827,57.5533,57.4042,57.5062,17000.0
2011-06-02 12:30:00,73.28,73.48,73.2,73.42,37200.0,57.5062,57.6632,57.4434,57.6161,37200.0
2011-06-02 13:00:00,73.46,73.56,73.41,73.52,49300.0,57.6475,57.7259,57.6082,57.6945,49300.0
2011-06-02 13:30:00,73.52,73.61,73.37,73.6,58500.0,57.6945,57.7652,57.5768,57.7573,58500.0
2011-06-02 14:00:00,73.59,73.71,73.41,73.49,100500.0,57.7495,57.8436,57.6082,57.671,100500.0
2011-06-02 14:30:00,73.48,73.69,73.47,73.69,30000.0,57.6632,57.828,57.6553,57.828,30000.0
2011-06-02 15:00:00,73.69,73.71,73.58,73.6,17200.0,57.828,57.8436,57.7416,57.7573,17200.0
2011-06-02 15:30:00,73.61,73.63,73.42,73.49,20700.0,57.7652,57.7809,57.6161,57.671,20700.0
2011-06-03 09:30:00,72.61,72.87,72.57,72.82,132200.0,56.9804,57.1845,56.949,57.1452,132200.0
2011-06-03 10:00:00,72.87,73.05,72.82,73.02,85700.0,57.1845,57.3257,57.1452,57.3022,85700.0
2011-06-03 10:30:00,73.04,73.25,73.03,73.11,72100.0,57.3179,57.4827,57.31,57.3728,72100.0
2011-06-03 11:00:00,73.1,73.17,72.92,72.94,41900.0,57.365,57.4199,57.2237,57.2394,41900.0
2011-06-03 11:30:00,72.97,73.08,72.87,73.06,210200.0,57.2629,57.3493,57.1845,57.3336,210200.0
2011-06-03 12:00:00,73.1,73.19,73.02,73.15,57200.0,57.365,57.4356,57.3022,57.4042,57200.0
2011-06-03 12:30:00,73.15,73.3,73.14,73.2,22500.0,57.4042,57.5219,57.3963,57.4434,22500.0
2011-06-03 13:00:00,73.2,73.23,73.1,73.11,33500.0,57.4434,57.467,57.365,57.3728,33500.0
2011-06-03 13:30:00,73.11,73.19,73.04,73.04,87100.0,57.3728,57.4356,57.3179,57.3179,87100.0
2011-06-03 14:00:00,73.05,73.05,72.97,72.99,15800.0,57.3257,57.3257,57.2629,57.2786,15800.0
2011-06-03 14:30:00,72.99,72.99,72.85,72.85,22200.0,57.2786,57.2786,57.1688,57.1688,22200.0
2011-06-03 15:00:00,72.83,72.84,72.66,72.75,60800.0,57.1531,57.1609,57.0197,57.0903,60800.0
2011-06-03 15:30:00,72.79,72.95,72.69,72.74,102400.0,57.1217,57.2472,57.0432,57.0824,102400.0
2011-06-06 09:30:00,72.58,72.71,72.44,72.45,89300.0,56.9569,57.0589,56.847,56.8549,89300.0
2011-06-06 10:00:00,72.48,72.49,72.22,72.41,47700.0,56.8784,56.8863,56.6744,56.8235,47700.0
2011-06-06 10:30:00,72.41,72.44,72.24,72.3,21700.0,56.8235,56.847,56.6901,56.7372,21700.0
2011-06-06 11:00:00,72.29,72.5,72.27,72.49,13800.0,56.7293,56.8941,56.7136,56.8863,13800.0
2011-06-06 11:30:00,72.5,72.56,72.45,72.53,12500.0,56.8941,56.9412,56.8549,56.9176,12500.0
2011-06-06 12:00:00,72.5,72.54,72.45,72.51,42600.0,56.8941,56.9255,56.8549,56.902,42600.0
2011-06-06 12:30:00,72.5,72.5,72.38,72.42,38000.0,56.8941,56.8941,56.7999,56.8313,38000.0
2011-06-06 13:00:00,72.41,72.49,72.36,72.39,27100.0,56.8235,56.8863,56.7842,56.8078,27100.0
2011-06-06 13:30:00,72.38,72.38,72.14,72.22,30000.0,56.7999,56.7999,56.6116,56.6744,30000.0
2011-06-06 14:00:00,72.22,72.32,72.18,72.23,25800.0,56.6744,56.7528,56.643,56.6822,25800.0
2011-06-06 14:30:00,72.22,72.26,72.03,72.08,41600.0,56.6744,56.7058,56.5253,56.5645,41600.0
2011-06-06 15:00:00,72.08,72.13,71.86,71.94,55600.0,56.5645,56.6037,56.3919,56.4546,55600.0
2011-06-06 15:30:00,71.93,72.14,71.91,71.93,143200.0,56.4468,56.6116,56.4311,56.4468,143200.0
2011-06-07 09:30:00,72.3,72.31,72.12,72.18,40200.0,56.7372,56.745,56.5959,56.643,40200.0
2011-06-07 10:00:00,72.23,72.42,72.23,72.33,42800.0,56.6822,56.8313,56.6822,56.7607,42800.0
2011-06-07 10:30:00,72.35,72.47,72.28,72.44,27100.0,56.7764,56.8706,56.7215,56.847,27100.0
2011-06-07 11:00:00,72.44,72.44,72.27,72.27,15300.0,56.847,56.847,56.7136,56.7136,15300.0
2011-06-07 11:30:00,72.26,72.29,72.18,72.29,44500.0,56.7058,56.7293,56.643,56.7293,44500.0
2011-06-07 12:00:00,72.29,72.33,72.22,72.29,9500.0,56.7293,56.7607,56.6744,56.7293,9500.0
2011-06-07 12:30:00,72.3,72.36,72.21,72.33,18100.0,56.7372,56.7842,56.6665,56.7607,18100.0
2011-06-07 13:00:00,72.33,72.42,72.3,72.31,25400.0,56.7607,56.8313,56.7372,56.745,25400.0
2011-06-07 13:30:00,72.34,72.41,72.31,72.34,11000.0,56.7685,56.8235,56.745,56.7685,11000.0
2011-06-07 14:00:00,72.36,72.51,72.34,72.5,26600.0,56.7842,56.902,56.7685,56.8941,26600.0
2011-06-07 14:30:00,72.49,72.49,72.32,72.38,33800.0,56.8863,56.8863,56.7528,56.7999,33800.0
2011-06-07 15:00:00,72.36,72.4,72.2,72.25,40100.0,56.7842,56.8156,56.6587,56.6979,40100.0
2011-06-07 15:30:00,72.23,72.25,71.89,71.93,522800.0,56.6822,56.6979,56.4154,56.4468,522800.0
2011-06-08 09:30:00,71.84,71.96,71.62,71.63,111900.0,56.3762,56.4703,56.2035,56.2114,111900.0
2011-06-08 10:00:00,71.65,71.89,71.65,71.82,49400.0,56.2271,56.4154,56.2271,56.3605,49400.0
2011-06-08 10:30:00,71.82,71.96,71.7,71.86,139800.0,56.3605,56.4703,56.2663,56.3919,139800.0
2011-06-08 11:00:00,71.87,72.01,71.7,71.72,54700.0,56.3997,56.5096,56.2663,56.282,54700.0
2011-06-08 11:30:00,71.73,71.92,71.72,71.92,99500.0,56.2898,56.439,56.282,56.439,99500.0
2011-06-08 12:00:00,71.93,71.98,71.74,71.79,39900.0,56.4468,56.486,56.2977,56.3369,39900.0
2011-06-08 12:30:00,71.79,71.92,71.74,71.92,44600.0,56.3369,56.439,56.2977,56.439,44600.0
2011-06-08 13:00:00,71.93,71.97,71.8,71.83,36700.0,56.4468,56.4782,56.3448,56.3683,36700.0
2011-06-08 13:30:00,71.84,71.84,71.5,71.57,63900.0,56.3762,56.3762,56.1094,56.1643,63900.0
2011-06-08 14:00:00,71.56,71.72,71.49,71.53,73700.0,56.1564,56.282,56.1015,56.1329,73700.0
2011-06-08 14:30:00,71.54,71.84,71.54,71.73,81100.0,56.1407,56.3762,56.1407,56.2898,81100.0
2011-06-08 15:00:00,71.73,71.75,71.48,71.52,74600.0,56.2898,56.3055,56.0937,56.1251,74600.0
2011-06-08 15:30:00,71.54,71.7,71.47,71.59,95500.0,56.1407,56.2663,56.0858,56.18,95500.0
2011-06-09 09:30:00,71.78,71.88,71.6,71.88,91100.0,56.3291,56.4076,56.1878,56.4076,91100.0
2011-06-09 10:00:00,71.9,72.05,71.9,71.98,38100.0,56.4233,56.541,56.4233,56.486,38100.0
2011-06-09 10:30:00,71.96,72.17,71.96,72.11,23200.0,56.4703,56.6351,56.4703,56.5881,23200.0
2011-06-09 11:00:00,72.08,72.14,71.99,72.04,32100.0,56.5645,56.6116,56.4939,56.5331,32100.0
2011-06-09 11:30:00,72.04,72.25,72.04,72.2,30000.0,56.5331,56.6979,56.5331,56.6587,30000.0
2011-06-09 12:00:00,72.2,72.32,72.17,72.19,30800.0,56.6587,56.7528,56.6351,56.6508,30800.0
2011-06-09 12:30:00,72.2,72.25,72.15,72.22,44000.0,56.6587,56.6979,56.6194,56.6744,44000.0
2011-06-09 13:00:00,72.21,72.28,72.21,72.24,52300.0,56.6665,56.7215,56.6665,56.6901,52300.0
2011-06-09 13:30:00,72.23,72.3,72.19,72.26,22200.0,56.6822,56.7372,56.6508,56.7058,22200.0
2011-06-09 14:00:00,72.25,72.32,72.24,72.28,121200.0,56.6979,56.7528,56.6901,56.7215,121200.0
2011-06-09 14:30:00,72.28,72.35,72.22,72.35,49200.0,56.7215,56.7764,56.6744,56.7764,49200.0
2011-06-09 15:00:00,72.37,72.37,72.23,72.26,35300.0,56.7921,56.7921,56.6822,56.7058,35300.0
2011-06-09 15:30:00,72.26,72.27,72.05,72.07,71300.0,56.7058,56.7136,56.541,56.5567,71300.0
2011-06-10 09:30:00,71.78,71.8,71.45,71.49,93400.0,56.3291,56.3448,56.0701,56.1015,93400.0
2011-06-10 10:00:00,71.48,71.51,71.31,71.46,59900.0,56.0937,56.1172,55.9603,56.078,59900.0
2011-06-10 10:30:00,71.47,71.47,71.17,71.22,62500.0,56.0858,56.0858,55.8504,55.8896,62500.0
2011-06-10 11:00:00,71.24,71.25,71.04,71.18,87000.0,55.9053,55.9132,55.7484,55.8582,87000.0
2011-06-10 11:30:00,71.18,71.24,71.1,71.22,42000.0,55.8582,55.9053,55.7955,55.8896,42000.0
2011-06-10 12:00:00,71.21,71.26,71.12,71.2,14100.0,55.8818,55.921,55.8112,55.8739,14100.0
2011-06-10 12:30:00,71.2,71.3,71.2,71.24,18800.0,55.8739,55.9524,55.8739,55.9053,18800.0
2011-06-10 13:00:00,71.24,71.24,71.07,71.12,34700.0,55.9053,55.9053,55.7719,55.8112,34700.0
2011-06-10 13:30:00,71.13,71.13,70.92,70.95,136200.0,55.819,55.819,55.6542,55.6777,136200.0
2011-06-10 14:00:00,70.97,71.4,70.97,71.3,84100.0,55.6934,56.0309,55.6934,55.9524,84100.0
2011-06-10 14:30:00,71.28,71.49,71.2,71.49,77400.0,55.9367,56.1015,55.8739,56.1015,77400.0
2011-06-10 15:00:00,71.52,71.53,71.32,71.33,39100.0,56.1251,56.1329,55.9681,55.976,39100.0
2011-06-10 15:30:00,71.34,71.4,71.03,71.05,94500.0,55.9838,56.0309,55.7405,55.7562,94500.0
2011-06-13 09:30:00,71.21,71.41,71.17,71.35,252000.0,55.8818,56.0387,55.8504,55.9916,252000.0
2011-06-13 10:00:00,71.37,71.41,71.21,71.36,80700.0,56.0073,56.0387,55.8818,55.9995,80700.0
2011-06-13 10:30:00,71.32,71.33,71.15,71.2,78400.0,55.9681,55.976,55.8347,55.8739,78400.0
2011-06-13 11:00:00,71.19,71.26,71.08,71.22,55500.0,55.8661,55.921,55.7798,55.8896,55500.0
2011-06-13 11:30:00,71.22,71.24,71.02,71.05,38100.0,55.8896,55.9053,55.7327,55.7562,38100.0
2011-06-13 12:00:00,71.03,71.11,70.93,70.95,37900.0,55.7405,55.8033,55.6621,55.6777,37900.0
2011-06-13 12:30:00,71.0,71.07,70.91,70.93,27800.0,55.717,55.7719,55.6464,55.6621,27800.0
2011-06-13 13:00:00,70.93,71.0,70.73,70.98,48300.0,55.6621,55.717,55.5051,55.7013,48300.0
2011-06-13 13:30:00,71.0,71.25,70.95,71.25,21000.0,55.717,55.9132,55.6777,55.9132,21000.0
2011-06-13 14:00:00,71.25,71.38,71.21,71.27,35500.0,55.9132,56.0152,55.8818,55.9289,35500.0
2011-06-13 14:30:00,71.24,71.35,71.14,71.18,42200.0,55.9053,55.9916,55.8268,55.8582,42200.0
2011-06-13 15:00:00,71.17,71.29,71.09,71.23,62400.0,55.8504,55.9446,55.7876,55.8975,62400.0
2011-06-13 15:30:00,71.19,71.19,71.0,71.06,93900.0,55.8661,55.8661,55.717,55.7641,93900.0
2011-06-14 09:30:00,71.74,71.94,71.71,71.88,55800.0,56.2977,56.4546,56.2742,56.4076,55800.0
2011-06-14 10:00:00,71.89,71.98,71.84,71.96,22700.0,56.4154,56.486,56.3762,56.4703,22700.0
2011-06-14 10:30:00,71.97,72.06,71.95,72.01,25800.0,56.4782,56.5488,56.4625,56.5096,25800.0
2011-06-14 11:00:00,72.0,72.03,71.94,71.95,28100.0,56.5017,56.5253,56.4546,56.4625,28100.0
2011-06-14 11:30:00,71.98,72.05,71.92,72.04,10100.0,56.486,56.541,56.439,56.5331,10100.0
2011-06-14 12:00:00,72.03,72.07,71.98,72.06,10700.0,56.5253,56.5567,56.486,56.5488,10700.0
2011-06-14 12:30:00,72.07,72.14,72.04,72.13,10600.0,56.5567,56.6116,56.5331,56.6037,10600.0
2011-06-14 13:00:00,72.12,72.16,72.07,72.15,10400.0,56.5959,56.6273,56.5567,56.6194,10400.0
2011-06-14 13:30:00,72.16,72.21,72.09,72.11,23100.0,56.6273,56.6665,56.5724,56.5881,23100.0
2011-06-14 14:00:00,72.13,72.19,72.07,72.17,14400.0,56.6037,56.6508,56.5567,56.6351,14400.0
2011-06-14 14:30:00,72.14,72.22,72.12,72.18,36000.0,56.6116,56.6744,56.5959,56.643,36000.0
2011-06-14 15:00:00,72.21,72.25,72.09,72.13,38300.0,56.6665,56.6979,56.5724,56.6037,38300.0
2011-06-14 15:30:00,72.13,72.13,71.94,72.0,335000.0,56.6037,56.6037,56.4546,56.5017,335000.0
2011-06-15 09:30:00,71.46,71.61,71.27,71.55,178800.0,56.078,56.1957,55.9289,56.1486,178800.0
2011-06-15 10:00:00,71.52,71.65,71.48,71.5,69600.0,56.1251,56.2271,56.0937,56.1094,69600.0
2011-06-15 10:30:00,71.5,71.64,71.4,71.58,52200.0,56.1094,56.2192,56.0309,56.1721,52200.0
2011-06-15 11:00:00,71.57,71.62,71.44,71.45,114200.0,56.1643,56.2035,56.0623,56.0701,114200.0
2011-06-15 11:30:00,71.46,71.48,70.97,71.08,232600.0,56.078,56.0937,55.6934,55.7798,232600.0
2011-06-15 12:00:00,71.08,71.12,70.66,70.88,69200.0,55.7798,55.8112,55.4502,55.6228,69200.0
2011-06-15 12:30:00,70.91,70.99,70.81,70.81,52100.0,55.6464,55.7091,55.5679,55.5679,52100.0
2011-06-15 13:00:00,70.84,70.88,70.69,70.82,37500.0,55.5914,55.6228,55.4737,55.5757,37500.0
2011-06-15 13:30:00,70.81,70.83,70.67,70.81,30700.0,55.5679,55.5836,55.458,55.5679,30700.0
2011-06-15 14:00:00,70.8,70.99,70.66,70.69,56800.0,55.56,55.7091,55.4502,55.4737,56800.0
2011-06-15 14:30:00,70.68,70.9,70.64,70.74,157200.0,55.4659,55.6385,55.4345,55.513,157200.0
2011-06-15 15:00:00,70.69,70.84,70.56,70.79,128500.0,55.4737,55.5914,55.3717,55.5522,128500.0
2011-06-15 15:30:00,70.81,70.93,70.7,70.77,180500.0,55.5679,55.6621,55.4816,55.5365,180500.0
2011-06-16 09:30:00,70.79,71.0,70.73,70.88,88600.0,55.5522,55.717,55.5051,55.6228,88600.0
2011-06-16 10:00:00,70.86,71.11,70.55,70.94,158100.0,55.6071,55.8033,55.3638,55.6699,158100.0
2011-06-16 10:30:00,70.95,71.18,70.92,71.09,42600.0,55.6777,55.8582,55.6542,55.7876,42600.0
2011-06-16 11:00:00,71.07,71.22,70.89,71.15,70200.0,55.7719,55.8896,55.6307,55.8347,70200.0
2011-06-16 11:30:00,71.17,71.24,71.02,71.05,68600.0,55.8504,55.9053,55.7327,55.7562,68600.0
2011-06-16 12:00:00,71.05,71.15,71.04,71.15,23200.0,55.7562,55.8347,55.7484,55.8347,23200.0
2011-06-16 12:30:00,71.16,71.17,71.02,71.02,25600.0,55.8425,55.8504,55.7327,55.7327,25600.0
2011-06-16 13:00:00,71.02,71.08,70.96,70.96,42900.0,55.7327,55.7798,55.6856,55.6856,42900.0
2011-06-16 13:30:00,70.96,70.97,70.62,70.63,39600.0,55.6856,55.6934,55.4188,55.4266,39600.0
2011-06-16 14:00:00,70.63,70.71,70.53,70.61,41300.0,55.4266,55.4894,55.3482,55.4109,41300.0
2011-06-16 14:30:00,70.62,70.62,70.31,70.53,53100.0,55.4188,55.4188,55.1755,55.3482,53100.0
2011-06-16 15:00:00,70.52,70.72,70.5,70.68,41800.0,55.3403,55.4973,55.3246,55.4659,41800.0
2011-06-16 15:30:00,70.67,70.9,70.66,70.85,82500.0,55.458,55.6385,55.4502,55.5993,82500.0
2011-06-17 09:30:00,71.56,71.57,71.24,71.38,80600.0,56.1564,56.1643,55.9053,56.0152,80600.0
2011-06-17 10:00:00,71.38,71.52,71.13,71.21,79800.0,56.0152,56.1251,55.819,55.8818,79800.0
2011-06-17 10:30:00,71.21,71.46,71.2,71.36,27700.0,55.8818,56.078,55.8739,55.9995,27700.0
2011-06-17 11:00:00,71.34,71.4,71.19,71.39,33000.0,55.9838,56.0309,55.8661,56.023,33000.0
2011-06-17 11:30:00,71.4,71.4,71.25,71.34,25900.0,56.0309,56.0309,55.9132,55.9838,25900.0
2011-06-17 12:00:00,71.35,71.35,71.11,71.17,14300.0,55.9916,55.9916,55.8033,55.8504,14300.0
2011-06-17 12:30:00,71.18,71.21,71.02,71.08,27200.0,55.8582,55.8818,55.7327,55.7798,27200.0
2011-06-17 13:00:00,71.08,71.08,70.93,71.01,25100.0,55.7798,55.7798,55.6621,55.7248,25100.0
2011-06-17 13:30:00,71.02,71.13,70.97,71.03,17400.0,55.7327,55.819,55.6934,55.7405,17400.0
2011-06-17 14:00:00,71.01,71.26,71.01,71.26,16000.0,55.7248,55.921,55.7248,55.921,16000.0
2011-06-17 14:30:00,71.27,71.27,71.1,71.14,16000.0,55.9289,55.9289,55.7955,55.8268,16000.0
2011-06-17 15:00:00,71.15,71.17,70.83,70.97,62200.0,55.8347,55.8504,55.5836,55.6934,62200.0
2011-06-17 15:30:00,70.99,71.21,70.96,71.07,98500.0,55.7091,55.8818,55.6856,55.7719,98500.0
2011-06-20 09:30:00,70.82,71.16,70.81,71.12,89100.0,55.5757,55.8425,55.5679,55.8112,89100.0
2011-06-20 10:00:00,71.15,71.19,70.96,71.12,43200.0,55.8347,55.8661,55.6856,55.8112,43200.0
2011-06-20 10:30:00,71.13,71.35,71.13,71.26,27700.0,55.819,55.9916,55.819,55.921,27700.0
2011-06-20 11:00:00,71.26,71.4,71.2,71.38,33900.0,55.921,56.0309,55.8739,56.0152,33900.0
2011-06-20 11:30:00,71.4,71.52,71.36,71.51,36800.0,56.0309,56.1251,55.9995,56.1172,36800.0
2011-06-20 12:00:00,71.54,71.56,71.43,71.54,9000.0,56.1407,56.1564,56.0544,56.1407,9000.0
2011-06-20 12:30:00,71.54,71.56,71.42,71.43,25300.0,56.1407,56.1564,56.0466,56.0544,25300.0
2011-06-20 13:00:00,71.43,71.47,71.38,71.43,24000.0,56.0544,56.0858,56.0152,56.0544,24000.0
2011-06-20 13:30:00,71.44,71.47,71.33,71.34,21500.0,56.0623,56.0858,55.976,55.9838,21500.0
2011-06-20 14:00:00,71.34,71.41,71.33,71.37,28700.0,55.9838,56.0387,55.976,56.0073,28700.0
2011-06-20 14:30:00,71.37,71.55,71.37,71.51,35500.0,56.0073,56.1486,56.0073,56.1172,35500.0
2011-06-20 15:00:00,71.48,71.48,71.29,71.31,43700.0,56.0937,56.0937,55.9446,55.9603,43700.0
2011-06-20 15:30:00,71.29,71.52,71.29,71.44,129000.0,55.9446,56.1251,55.9446,56.0623,129000.0
2011-06-21 09:30:00,71.81,71.97,71.72,71.94,80500.0,56.3526,56.4782,56.282,56.4546,80500.0
2011-06-21 10:00:00,71.95,72.18,71.94,72.15,80400.0,56.4625,56.643,56.4546,56.6194,80400.0
2011-06-21 10:30:00,72.16,72.28,72.11,72.26,18700.0,56.6273,56.7215,56.5881,56.7058,18700.0
2011-06-21 11:00:00,72.26,72.41,72.22,72.39,43500.0,56.7058,56.8235,56.6744,56.8078,43500.0
2011-06-21 11:30:00,72.39,72.5,72.39,72.39,33700.0,56.8078,56.8941,56.8078,56.8078,33700.0
2011-06-21 12:00:00,72.41,72.48,72.36,72.37,80200.0,56.8235,56.8784,56.7842,56.7921,80200.0
2011-06-21 12:30:00,72.38,72.41,72.34,72.38,17700.0,56.7999,56.8235,56.7685,56.7999,17700.0
2011-06-21 13:00:00,72.38,72.4,72.27,72.28,22000.0,56.7999,56.8156,56.7136,56.7215,22000.0
2011-06-21 13:30:00,72.29,72.32,72.25,72.31,34500.0,56.7293,56.7528,56.6979,56.745,34500.0
2011-06-21 14:00:00,72.31,72.44,72.31,72.44,34200.0,56.745,56.847,56.745,56.847,34200.0
2011-06-21 14:30:00,72.44,72.58,72.42,72.54,48700.0,56.847,56.9569,56.8313,56.9255,48700.0
2011-06-21 15:00:00,72.55,72.55,72.42,72.42,32900.0,56.9333,56.9333,56.8313,56.8313,32900.0
2011-06-21 15:30:00,72.41,72.53,72.35,72.43,355000.0,56.8235,56.9176,56.7764,56.8392,355000.0
2011-06-22 09:30:00,72.21,72.5,72.16,72.48,44300.0,56.6665,56.8941,56.6273,56.8784,44300.0
2011-06-22 10:00:00,72.44,72.52,72.29,72.41,35200.0,56.847,56.9098,56.7293,56.8235,35200.0
2011-06-22 10:30:00,72.43,72.66,72.42,72.62,32800.0,56.8392,57.0197,56.8313,56.9883,32800.0
2011-06-22 11:00:00,72.61,72.62,72.53,72.58,118700.0,56.9804,56.9883,56.9176,56.9569,118700.0
2011-06-22 11:30:00,72.58,72.6,72.5,72.5,18700.0,56.9569,56.9726,56.8941,56.8941,18700.0
2011-06-22 12:00:00,72.49,72.55,72.41,72.52,103100.0,56.8863,56.9333,56.8235,56.9098,103100.0
2011-06-22 12:30:00,72.51,72.61,72.35,72.57,23600.0,56.902,56.9804,56.7764,56.949,23600.0
2011-06-22 13:00:00,72.57,72.58,72.5,72.55,13400.0,56.949,56.9569,56.8941,56.9333,13400.0
2011-06-22 13:30:00,72.57,72.6,72.54,72.6,45500.0,56.949,56.9726,56.9255,56.9726,45500.0
2011-06-22 14:00:00,72.61,72.64,72.47,72.51,55200.0,56.9804,57.004,56.8706,56.902,55200.0
2011-06-22 14:30:00,72.52,72.52,72.29,72.32,42100.0,56.9098,56.9098,56.7293,56.7528,42100.0
2011-06-22 15:00:00,72.32,72.42,72.29,72.32,27400.0,56.7528,56.8313,56.7293,56.7528,27400.0
2011-06-22 15:30:00,72.32,72.32,72.0,72.03,99700.0,56.7528,56.7528,56.5017,56.5253,99700.0
2011-06-23 09:30:00,71.18,71.21,70.72,70.9,138500.0,55.8582,55.8818,55.4973,55.6385,138500.0
2011-06-23 10:00:00,70.92,71.13,70.78,70.96,125800.0,55.6542,55.819,55.5443,55.6856,125800.0
2011-06-23 10:30:00,70.94,71.0,70.67,70.86,66800.0,55.6699,55.717,55.458,55.6071,66800.0
2011-06-23 11:00:00,70.88,70.98,70.78,70.97,45700.0,55.6228,55.7013,55.5443,55.6934,45700.0
2011-06-23 11:30:00,70.95,71.09,70.94,71.05,23600.0,55.6777,55.7876,55.6699,55.7562,23600.0
2011-06-23 12:00:00,71.06,71.15,70.93,70.95,61800.0,55.7641,55.8347,55.6621,55.6777,61800.0
2011-06-23 12:30:00,70.96,71.22,70.94,71.19,210600.0,55.6856,55.8896,55.6699,55.8661,210600.0
2011-06-23 13:00:00,71.23,71.36,71.2,71.3,47500.0,55.8975,55.9995,55.8739,55.9524,47500.0
2011-06-23 13:30:00,71.31,71.45,71.2,71.32,24000.0,55.9603,56.0701,55.8739,55.9681,24000.0
2011-06-23 14:00:00,71.31,71.32,71.08,71.14,70500.0,55.9603,55.9681,55.7798,55.8268,70500.0
2011-06-23 14:30:00,71.15,71.6,70.95,71.59,84300.0,55.8347,56.1878,55.6777,56.18,84300.0
2011-06-23 15:00:00,71.59,71.82,71.32,71.55,247800.0,56.18,56.3605,55.9681,56.1486,247800.0
2011-06-23 15:30:00,71.54,71.89,71.35,71.85,278000.0,56.1407,56.4154,55.9916,56.384,278000.0
2011-06-24 09:30:00,71.83,71.9,71.54,71.64,102600.0,56.3683,56.4233,56.1407,56.2192,102600.0
2011-06-24 10:00:00,71.62,71.68,71.18,71.26,108200.0,56.2035,56.2506,55.8582,55.921,108200.0
2011-06-24 10:30:00,71.24,71.41,71.14,71.23,51000.0,55.9053,56.0387,55.8268,55.8975,51000.0
2011-06-24 11:00:00,71.26,71.31,71.12,71.31,42500.0,55.921,55.9603,55.8112,55.9603,42500.0
2011-06-24 11:30:00,71.32,71.41,71.26,71.31,25700.0,55.9681,56.0387,55.921,55.9603,25700.0
2011-06-24 12:00:00,71.31,71.37,71.21,71.24,11900.0,55.9603,56.0073,55.8818,55.9053,11900.0
2011-06-24 12:30:00,71.26,71.32,71.06,71.13,47900.0,55.921,55.9681,55.7641,55.819,47900.0
2011-06-24 13:00:00,71.15,71.2,71.02,71.2,47100.0,55.8347,55.8739,55.7327,55.8739,47100.0
2011-06-24 13:30:00,71.19,71.33,71.13,71.25,34000.0,55.8661,55.976,55.819,55.9132,34000.0
2011-06-24 14:00:00,71.26,71.26,71.09,71.21,88600.0,55.921,55.921,55.7876,55.8818,88600.0
2011-06-24 14:30:00,71.21,71.25,71.08,71.11,74100.0,55.8818,55.9132,55.7798,55.8033,74100.0
2011-06-24 15:00:00,71.13,71.13,71.0,71.03,25600.0,55.819,55.819,55.717,55.7405,25600.0
2011-06-24 15:30:00,71.02,71.16,70.93,71.02,246400.0,55.7327,55.8425,55.6621,55.7327,246400.0
2011-06-27 09:30:00,71.09,71.31,70.91,71.21,95600.0,55.7876,55.9603,55.6464,55.8818,95600.0
2011-06-27 10:00:00,71.22,71.54,71.19,71.54,28300.0,55.8896,56.1407,55.8661,56.1407,28300.0
2011-06-27 10:30:00,71.54,71.57,71.42,71.49,33100.0,56.1407,56.1643,56.0466,56.1015,33100.0
2011-06-27 11:00:00,71.52,71.55,71.35,71.39,31900.0,56.1251,56.1486,55.9916,56.023,31900.0
2011-06-27 11:30:00,71.38,71.6,71.38,71.6,34100.0,56.0152,56.1878,56.0152,56.1878,34100.0
2011-06-27 12:00:00,71.6,71.63,71.51,71.58,26700.0,56.1878,56.2114,56.1172,56.1721,26700.0
2011-06-27 12:30:00,71.56,71.59,71.52,71.53,71000.0,56.1564,56.18,56.1251,56.1329,71000.0
2011-06-27 13:00:00,71.53,71.61,71.47,71.47,69700.0,56.1329,56.1957,56.0858,56.0858,69700.0
2011-06-27 13:30:00,71.48,71.58,71.44,71.53,58400.0,56.0937,56.1721,56.0623,56.1329,58400.0
2011-06-27 14:00:00,71.54,71.83,71.54,71.81,61600.0,56.1407,56.3683,56.1407,56.3526,61600.0
2011-06-27 14:30:00,71.82,71.89,71.8,71.82,79100.0,56.3605,56.4154,56.3448,56.3605,79100.0
2011-06-27 15:00:00,71.83,71.87,71.76,71.81,24200.0,56.3683,56.3997,56.3134,56.3526,24200.0
2011-06-27 15:30:00,71.81,71.84,71.62,71.63,105400.0,56.3526,56.3762,56.2035,56.2114,105400.0
2011-06-28 09:30:00,71.86,72.14,71.83,72.09,67100.0,56.3919,56.6116,56.3683,56.5724,67100.0
2011-06-28 10:00:00,72.08,72.27,72.05,72.27,45100.0,56.5645,56.7136,56.541,56.7136,45100.0
2011-06-28 10:30:00,72.28,72.37,72.24,72.24,27700.0,56.7215,56.7921,56.6901,56.6901,27700.0
2011-06-28 11:00:00,72.24,72.29,72.19,72.26,49700.0,56.6901,56.7293,56.6508,56.7058,49700.0
2011-06-28 11:30:00,72.26,72.32,72.22,72.3,14100.0,56.7058,56.7528,56.6744,56.7372,14100.0
2011-06-28 12:00:00,72.3,72.4,72.3,72.35,14000.0,56.7372,56.8156,56.7372,56.7764,14000.0
2011-06-28 12:30:00,72.33,72.41,72.31,72.39,11600.0,56.7607,56.8235,56.745,56.8078,11600.0
2011-06-28 13:00:00,72.38,72.46,72.36,72.42,17000.0,56.7999,56.8627,56.7842,56.8313,17000.0
2011-06-28 13:30:00,72.44,72.46,72.35,72.44,43500.0,56.847,56.8627,56.7764,56.847,43500.0
2011-06-28 14:00:00,72.43,72.52,72.39,72.52,39800.0,56.8392,56.9098,56.8078,56.9098,39800.0
2011-06-28 14:30:00,72.52,72.58,72.48,72.53,23800.0,56.9098,56.9569,56.8784,56.9176,23800.0
2011-06-28 15:00:00,72.52,72.56,72.45,72.46,42100.0,56.9098,56.9412,56.8549,56.8627,42100.0
2011-06-28 15:30:00,72.46,72.59,72.41,72.57,63300.0,56.8627,56.9647,56.8235,56.949,63300.0
2011-06-29 09:30:00,72.91,72.99,72.76,72.85,78900.0,57.2159,57.2786,57.0981,57.1688,78900.0
2011-06-29 10:00:00,72.86,72.89,72.64,72.86,66300.0,57.1766,57.2002,57.004,57.1766,66300.0
2011-06-29 10:30:00,72.87,73.14,72.84,73.14,106300.0,57.1845,57.3963,57.1609,57.3963,106300.0
2011-06-29 11:00:00,73.13,73.24,73.11,73.18,27500.0,57.3885,57.4748,57.3728,57.4277,27500.0
2011-06-29 11:30:00,73.18,73.2,73.1,73.19,15800.0,57.4277,57.4434,57.365,57.4356,15800.0
2011-06-29 12:00:00,73.19,73.29,73.19,73.21,24200.0,57.4356,57.5141,57.4356,57.4513,24200.0
2011-06-29 12:30:00,73.21,73.25,73.19,73.21,8000.0,57.4513,57.4827,57.4356,57.4513,8000.0
2011-06-29 13:00:00,73.2,73.34,73.18,73.23,40400.0,57.4434,57.5533,57.4277,57.467,40400.0
2011-06-29 13:30:00,73.25,73.31,73.16,73.16,18300.0,57.4827,57.5297,57.412,57.412,18300.0
2011-06-29 14:00:00,73.19,73.21,72.93,72.99,68700.0,57.4356,57.4513,57.2315,57.2786,68700.0
2011-06-29 14:30:00,73.0,73.08,72.91,73.07,55700.0,57.2865,57.3493,57.2159,57.3414,55700.0
2011-06-29 15:00:00,73.08,73.24,73.04,73.18,68100.0,57.3493,57.4748,57.3179,57.4277,68100.0
2011-06-29 15:30:00,73.18,73.3,73.15,73.22,160300.0,57.4277,57.5219,57.4042,57.4591,160300.0
2011-06-30 09:30:00,73.45,73.8,73.37,73.66,120700.0,57.6396,57.9143,57.5768,57.8044,120700.0
2011-06-30 10:00:00,73.67,73.9,73.67,73.84,35600.0,57.8123,57.9927,57.8123,57.9457,35600.0
2011-06-30 10:30:00,73.84,73.87,73.72,73.79,70700.0,57.9457,57.9692,57.8515,57.9064,70700.0
2011-06-30 11:00:00,73.78,73.94,73.78,73.89,50700.0,57.8986,58.0241,57.8986,57.9849,50700.0
2011-06-30 11:30:00,73.91,73.97,73.88,73.95,27300.0,58.0006,58.0477,57.9771,58.032,27300.0
2011-06-30 12:00:00,73.94,73.99,73.91,73.93,18900.0,58.0241,58.0634,58.0006,58.0163,18900.0
2011-06-30 12:30:00,73.92,73.92,73.85,73.87,28400.0,58.0084,58.0084,57.9535,57.9692,28400.0
2011-06-30 13:00:00,73.89,73.92,73.77,73.81,18900.0,57.9849,58.0084,57.8907,57.9221,18900.0
2011-06-30 13:30:00,73.81,73.86,73.77,73.86,21200.0,57.9221,57.9614,57.8907,57.9614,21200.0
2011-06-30 14:00:00,73.88,73.89,73.8,73.8,17600.0,57.9771,57.9849,57.9143,57.9143,17600.0
2011-06-30 14:30:00,73.81,73.9,73.79,73.83,42700.0,57.9221,57.9927,57.9064,57.9378,42700.0
2011-06-30 15:00:00,73.82,73.87,73.74,73.87,87000.0,57.93,57.9692,57.8672,57.9692,87000.0
2011-06-30 15:30:00,73.86,74.02,73.86,73.9,122000.0,57.9614,58.0869,57.9614,57.9927,122000.0
2011-07-01 09:30:00,73.94,74.02,73.81,73.98,65600.0,58.0241,58.0869,57.9221,58.0555,65600.0
2011-07-01 10:00:00,74.07,74.53,74.06,74.5,176700.0,58.1262,58.4871,58.1183,58.4636,176700.0
2011-07-01 10:30:00,74.49,74.61,74.46,74.48,98400.0,58.4557,58.5499,58.4322,58.4479,98400.0
2011-07-01 11:00:00,74.48,74.59,74.47,74.58,391400.0,58.4479,58.5342,58.4401,58.5264,391400.0
2011-07-01 11:30:00,74.59,74.64,74.55,74.59,112500.0,58.5342,58.5735,58.5028,58.5342,112500.0
2011-07-01 12:00:00,74.59,74.71,74.56,74.69,70400.0,58.5342,58.6284,58.5107,58.6127,70400.0
2011-07-01 12:30:00,74.69,74.7,74.64,74.7,28400.0,58.6127,58.6205,58.5735,58.6205,28400.0
2011-07-01 13:00:00,74.69,74.82,74.68,74.81,29500.0,58.6127,58.7147,58.6049,58.7069,29500.0
2011-07-01 13:30:00,74.8,74.88,74.79,74.84,40400.0,58.699,58.7618,58.6912,58.7304,40400.0
2011-07-01 14:00:00,74.86,74.91,74.82,74.88,40300.0,58.7461,58.7853,58.7147,58.7618,40300.0
2011-07-01 14:30:00,74.88,75.03,74.88,75.01,23400.0,58.7618,58.8795,58.7618,58.8638,23400.0
2011-07-01 15:00:00,75.02,75.04,74.9,74.95,29700.0,58.8717,58.8874,58.7775,58.8167,29700.0
2011-07-01 15:30:00,74.92,75.09,74.9,74.98,103500.0,58.7932,58.9266,58.7775,58.8403,103500.0
2011-07-05 09:30:00,74.62,74.62,74.43,74.56,213000.0,58.8198,58.8198,58.67,58.7725,213000.0
2011-07-05 10:00:00,74.57,74.7,74.43,74.51,25400.0,58.7804,58.8829,58.67,58.7331,25400.0
2011-07-05 10:30:00,74.5,74.6,74.44,74.47,31300.0,58.7252,58.804,58.6779,58.7016,31300.0
2011-07-05 11:00:00,74.49,74.54,74.4,74.49,27700.0,58.7173,58.7567,58.6464,58.7173,27700.0
2011-07-05 11:30:00,74.49,74.6,74.49,74.59,19300.0,58.7173,58.804,58.7173,58.7961,19300.0
2011-07-05 12:00:00,74.59,74.66,74.59,74.64,10700.0,58.7961,58.8513,58.7961,58.8356,10700.0
2011-07-05 12:30:00,74.65,74.69,74.63,74.65,17600.0,58.8434,58.875,58.8277,58.8434,17600.0
2011-07-05 13:00:00,74.65,74.7,74.65,74.68,14700.0,58.8434,58.8829,58.8434,58.8671,14700.0
2011-07-05 13:30:00,74.68,74.77,74.67,74.76,10800.0,58.8671,58.938,58.8592,58.9301,10800.0
2011-07-05 14:00:00,74.76,74.77,74.42,74.46,175100.0,58.9301,58.938,58.6621,58.6937,175100.0
2011-07-05 14:30:00,74.45,74.61,74.42,74.61,32100.0,58.6858,58.8119,58.6621,58.8119,32100.0
2011-07-05 15:00:00,74.59,74.75,74.55,74.75,28400.0,58.7961,58.9223,58.7646,58.9223,28400.0
2011-07-05 15:30:00,74.76,74.78,74.56,74.63,79900.0,58.9301,58.9459,58.7725,58.8277,79900.0
2011-07-06 09:30:00,74.47,74.59,74.44,74.47,75500.0,58.7016,58.7961,58.6779,58.7016,75500.0
2011-07-06 10:00:00,74.43,74.53,74.27,74.4,141400.0,58.67,58.7488,58.5439,58.6464,141400.0
2011-07-06 10:30:00,74.41,74.54,74.38,74.5,41400.0,58.6543,58.7567,58.6306,58.7252,41400.0
2011-07-06 11:00:00,74.52,74.55,74.45,74.53,55700.0,58.741,58.7646,58.6858,58.7488,55700.0
2011-07-06 11:30:00,74.56,74.73,74.55,74.7,95600.0,58.7725,58.9065,58.7646,58.8829,95600.0
2011-07-06 12:00:00,74.7,74.73,74.66,74.72,21800.0,58.8829,58.9065,58.8513,58.8986,21800.0
2011-07-06 12:30:00,74.73,74.84,74.7,74.83,11900.0,58.9065,58.9932,58.8829,58.9853,11900.0
2011-07-06 13:00:00,74.82,74.83,74.65,74.67,15900.0,58.9774,58.9853,58.8434,58.8592,15900.0
2011-07-06 13:30:00,74.65,74.77,74.65,74.75,35200.0,58.8434,58.938,58.8434,58.9223,35200.0
2011-07-06 14:00:00,74.75,74.76,74.59,74.66,110000.0,58.9223,58.9301,58.7961,58.8513,110000.0
2011-07-06 14:30:00,74.66,74.76,74.62,74.66,54700.0,58.8513,58.9301,58.8198,58.8513,54700.0
2011-07-06 15:00:00,74.66,74.71,74.58,74.69,143100.0,58.8513,58.8907,58.7883,58.875,143100.0
2011-07-06 15:30:00,74.69,74.76,74.62,74.74,199500.0,58.875,58.9301,58.8198,58.9144,199500.0
2011-07-07 09:30:00,75.43,75.43,75.28,75.37,74400.0,59.4583,59.4583,59.34,59.411,74400.0
2011-07-07 10:00:00,75.38,75.43,75.3,75.41,18800.0,59.4189,59.4583,59.3558,59.4425,18800.0
2011-07-07 10:30:00,75.4,75.49,75.37,75.48,20800.0,59.4346,59.5056,59.411,59.4977,20800.0
2011-07-07 11:00:00,75.46,75.46,75.38,75.39,32800.0,59.4819,59.4819,59.4189,59.4267,32800.0
2011-07-07 11:30:00,75.4,75.42,75.35,75.41,15800.0,59.4346,59.4504,59.3952,59.4425,15800.0
2011-07-07 12:00:00,75.4,75.5,75.38,75.48,15900.0,59.4346,59.5135,59.4189,59.4977,15900.0
2011-07-07 12:30:00,75.48,75.51,75.45,75.48,44000.0,59.4977,59.5213,59.474,59.4977,44000.0
2011-07-07 13:00:00,75.48,75.59,75.46,75.58,29000.0,59.4977,59.5844,59.4819,59.5765,29000.0
2011-07-07 13:30:00,75.58,75.59,75.53,75.53,27000.0,59.5765,59.5844,59.5371,59.5371,27000.0
2011-07-07 14:00:00,75.55,75.69,75.53,75.68,34200.0,59.5529,59.6632,59.5371,59.6553,34200.0
2011-07-07 14:30:00,75.69,75.71,75.65,75.65,7800.0,59.6632,59.679,59.6317,59.6317,7800.0
2011-07-07 15:00:00,75.66,75.7,75.61,75.61,17000.0,59.6396,59.6711,59.6002,59.6002,17000.0
2011-07-07 15:30:00,75.61,75.63,75.5,75.54,118600.0,59.6002,59.6159,59.5135,59.545,118600.0
2011-07-08 09:30:00,74.68,74.88,74.67,74.83,121200.0,58.8671,59.0247,58.8592,58.9853,121200.0
2011-07-08 10:00:00,74.81,74.81,74.54,74.66,78200.0,58.9696,58.9696,58.7567,58.8513,78200.0
2011-07-08 10:30:00,74.63,74.73,74.52,74.62,54500.0,58.8277,58.9065,58.741,58.8198,54500.0
2011-07-08 11:00:00,74.62,74.63,74.44,74.51,29900.0,58.8198,58.8277,58.6779,58.7331,29900.0
2011-07-08 11:30:00,74.52,74.71,74.46,74.69,33600.0,58.741,58.8907,58.6937,58.875,33600.0
2011-07-08 12:00:00,74.69,74.74,74.59,74.61,99500.0,58.875,58.9144,58.7961,58.8119,99500.0
2011-07-08 12:30:00,74.64,74.76,74.63,74.74,21500.0,58.8356,58.9301,58.8277,58.9144,21500.0
2011-07-08 13:00:00,74.72,74.8,74.66,74.8,30400.0,58.8986,58.9617,58.8513,58.9617,30400.0
2011-07-08 13:30:00,74.81,74.9,74.75,74.76,47300.0,58.9696,59.0405,58.9223,58.9301,47300.0
2011-07-08 14:00:00,74.77,74.83,74.68,74.71,30600.0,58.938,58.9853,58.8671,58.8907,30600.0
2011-07-08 14:30:00,74.73,74.81,74.73,74.77,34400.0,58.9065,58.9696,58.9065,58.938,34400.0
2011-07-08 15:00:00,74.79,74.88,74.74,74.8,38900.0,58.9538,59.0247,58.9144,58.9617,38900.0
2011-07-08 15:30:00,74.79,75.02,74.79,75.02,83600.0,58.9538,59.1351,58.9538,59.1351,83600.0
2011-07-11 09:30:00,74.12,74.33,74.07,74.2,85400.0,58.4257,58.5912,58.3862,58.4887,85400.0
2011-07-11 10:00:00,74.22,74.22,73.85,73.9,51700.0,58.5045,58.5045,58.2128,58.2522,51700.0
2011-07-11 10:30:00,73.89,73.91,73.64,73.64,81600.0,58.2444,58.2601,58.0473,58.0473,81600.0
2011-07-11 11:00:00,73.65,73.86,73.57,73.86,69400.0,58.0552,58.2207,57.9921,58.2207,69400.0
2011-07-11 11:30:00,73.84,73.9,73.77,73.8,39000.0,58.2049,58.2522,58.1498,58.1734,39000.0
2011-07-11 12:00:00,73.78,73.86,73.74,73.85,20400.0,58.1577,58.2207,58.1261,58.2128,20400.0
2011-07-11 12:30:00,73.84,73.84,73.68,73.71,22300.0,58.2049,58.2049,58.0788,58.1025,22300.0
2011-07-11 13:00:00,73.72,73.73,73.54,73.61,34100.0,58.1104,58.1182,57.9685,58.0236,34100.0
2011-07-11 13:30:00,73.61,73.71,73.58,73.71,22100.0,58.0236,58.1025,58.0,58.1025,22100.0
2011-07-11 14:00:00,73.71,73.71,73.56,73.59,29900.0,58.1025,58.1025,57.9842,58.0079,29900.0
2011-07-11 14:30:00,73.59,73.63,73.49,73.55,30100.0,58.0079,58.0394,57.9291,57.9764,30100.0
2011-07-11 15:00:00,73.56,73.6,73.44,73.58,45600.0,57.9842,58.0158,57.8896,58.0,45600.0
2011-07-11 15:30:00,73.59,73.63,73.44,73.61,124700.0,58.0079,58.0394,57.8896,58.0236,124700.0
2011-07-12 09:30:00,73.45,73.61,73.36,73.6,137500.0,57.8975,58.0236,57.8266,58.0158,137500.0
2011-07-12 10:00:00,73.6,73.72,73.53,73.57,71000.0,58.0158,58.1104,57.9606,57.9921,71000.0
2011-07-12 10:30:00,73.61,73.68,73.43,73.54,32500.0,58.0236,58.0788,57.8818,57.9685,32500.0
2011-07-12 11:00:00,73.51,73.7,73.49,73.69,44100.0,57.9448,58.0946,57.9291,58.0867,44100.0
2011-07-12 11:30:00,73.66,73.8,73.62,73.71,28200.0,58.0631,58.1734,58.0315,58.1025,28200.0
2011-07-12 12:00:00,73.71,73.78,73.62,73.63,43900.0,58.1025,58.1577,58.0315,58.0394,43900.0
2011-07-12 12:30:00,73.63,73.64,73.56,73.63,85500.0,58.0394,58.0473,57.9842,58.0394,85500.0
2011-07-12 13:00:00,73.62,73.72,73.51,73.51,28500.0,58.0315,58.1104,57.9448,57.9448,28500.0
2011-07-12 13:30:00,73.5,73.61,73.5,73.55,35600.0,57.9369,58.0236,57.9369,57.9764,35600.0
2011-07-12 14:00:00,73.55,74.01,73.52,73.89,102900.0,57.9764,58.339,57.9527,58.2444,102900.0
2011-07-12 14:30:00,73.89,73.92,73.64,73.67,47600.0,58.2444,58.268,58.0473,58.0709,47600.0
2011-07-12 15:00:00,73.67,73.73,73.48,73.56,61300.0,58.0709,58.1182,57.9212,57.9842,61300.0
2011-07-12 15:30:00,73.55,73.57,73.23,73.27,231800.0,57.9764,57.9921,57.7241,57.7556,231800.0
2011-07-13 09:30:00,73.64,73.78,73.54,73.54,66700.0,58.0473,58.1577,57.9685,57.9685,66700.0
2011-07-13 10:00:00,73.57,74.1,73.57,74.02,125500.0,57.9921,58.4099,57.9921,58.3468,125500.0
2011-07-13 10:30:00,74.02,74.23,74.02,74.22,30700.0,58.3468,58.5124,58.3468,58.5045,30700.0
2011-07-13 11:00:00,74.22,74.29,74.16,74.28,23100.0,58.5045,58.5597,58.4572,58.5518,23100.0
2011-07-13 11:30:00,74.26,74.26,74.1,74.14,28200.0,58.536,58.536,58.4099,58.4414,28200.0
2011-07-13 12:00:00,74.15,74.23,74.09,74.21,25200.0,58.4493,58.5124,58.402,58.4966,25200.0
2011-07-13 12:30:00,74.22,74.22,74.11,74.14,39300.0,58.5045,58.5045,58.4178,58.4414,39300.0
2011-07-13 13:00:00,74.15,74.15,73.98,74.01,152900.0,58.4493,58.4493,58.3153,58.339,152900.0
2011-07-13 13:30:00,74.04,74.12,73.93,73.94,27700.0,58.3626,58.4257,58.2759,58.2838,27700.0
2011-07-13 14:00:00,73.92,74.0,73.75,73.79,52800.0,58.268,58.3311,58.134,58.1655,52800.0
2011-07-13 14:30:00,73.81,73.92,73.77,73.85,29700.0,58.1813,58.268,58.1498,58.2128,29700.0
2011-07-13 15:00:00,73.87,73.93,73.48,73.58,73800.0,58.2286,58.2759,57.9212,58.0,73800.0
2011-07-13 15:30:00,73.55,73.57,73.37,73.53,100900.0,57.9764,57.9921,57.8345,57.9606,100900.0
2011-07-14 09:30:00,73.69,74.02,73.6,73.97,74400.0,58.0867,58.3468,58.0158,58.3074,74400.0
2011-07-14 10:00:00,73.99,74.04,73.86,73.99,42600.0,58.3232,58.3626,58.2207,58.3232,42600.0
2011-07-14 10:30:00,73.99,73.99,73.47,73.5,80500.0,58.3232,58.3232,57.9133,57.9369,80500.0
2011-07-14 11:00:00,73.49,73.63,73.49,73.59,19800.0,57.9291,58.0394,57.9291,58.0079,19800.0
2011-07-14 11:30:00,73.59,73.59,73.38,73.48,40900.0,58.0079,58.0079,57.8424,57.9212,40900.0
2011-07-14 12:00:00,73.49,73.49,73.16,73.24,39000.0,57.9291,57.9291,57.6689,57.732,39000.0
2011-07-14 12:30:00,73.22,73.34,73.09,73.1,27000.0,57.7162,57.8108,57.6138,57.6216,27000.0
2011-07-14 13:00:00,73.12,73.15,72.84,73.07,82700.0,57.6374,57.6611,57.4167,57.598,82700.0
2011-07-14 13:30:00,73.05,73.38,73.04,73.27,98200.0,57.5822,57.8424,57.5743,57.7556,98200.0
2011-07-14 14:00:00,73.28,73.37,73.09,73.17,55100.0,57.7635,57.8345,57.6138,57.6768,55100.0
2011-07-14 14:30:00,73.17,73.21,73.03,73.1,41800.0,57.6768,57.7083,57.5665,57.6216,41800.0
2011-07-14 15:00:00,73.1,73.13,72.89,73.02,76100.0,57.6216,57.6453,57.4561,57.5586,76100.0
2011-07-14 15:30:00,73.01,73.17,72.87,72.99,93500.0,57.5507,57.6768,57.4403,57.5349,93500.0
2011-07-15 09:30:00,73.4,73.51,73.09,73.21,187800.0,57.8581,57.9448,57.6138,57.7083,187800.0
2011-07-15 10:00:00,73.21,73.44,72.91,73.0,102100.0,57.7083,57.8896,57.4719,57.5428,102100.0
2011-07-15 10:30:00,73.01,73.17,72.93,73.04,56800.0,57.5507,57.6768,57.4876,57.5743,56800.0
2011-07-15 11:00:00,73.04,73.27,73.01,73.24,47200.0,57.5743,57.7556,57.5507,57.732,47200.0
2011-07-15 11:30:00,73.23,73.26,73.16,73.17,26900.0,57.7241,57.7478,57.6689,57.6768,26900.0
2011-07-15 12:00:00,73.19,73.42,73.16,73.27,57700.0,57.6926,57.8739,57.6689,57.7556,57700.0
2011-07-15 12:30:00,73.28,73.32,73.1,73.19,32600.0,57.7635,57.7951,57.6216,57.6926,32600.0
2011-07-15 13:00:00,73.17,73.24,73.13,73.21,14700.0,57.6768,57.732,57.6453,57.7083,14700.0
2011-07-15 13:30:00,73.23,73.23,73.04,73.04,19200.0,57.7241,57.7241,57.5743,57.5743,19200.0
2011-07-15 14:00:00,73.05,73.13,72.97,73.0,35300.0,57.5822,57.6453,57.5192,57.5428,35300.0
2011-07-15 14:30:00,73.01,73.15,72.96,73.05,53400.0,57.5507,57.6611,57.5113,57.5822,53400.0
2011-07-15 15:00:00,73.07,73.33,73.02,73.32,26500.0,57.598,57.8029,57.5586,57.7951,26500.0
2011-07-15 15:30:00,73.33,73.44,73.29,73.44,51000.0,57.8029,57.8896,57.7714,57.8896,51000.0
2011-07-18 09:30:00,73.11,73.17,72.81,72.87,77200.0,57.6295,57.6768,57.393,57.4403,77200.0
2011-07-18 10:00:00,72.89,72.93,72.53,72.67,54400.0,57.4561,57.4876,57.1723,57.2827,54400.0
2011-07-18 10:30:00,72.65,72.68,72.39,72.5,58100.0,57.2669,57.2906,57.062,57.1487,58100.0
2011-07-18 11:00:00,72.49,72.61,72.45,72.55,37300.0,57.1408,57.2354,57.1093,57.1881,37300.0
2011-07-18 11:30:00,72.54,72.57,72.25,72.31,41300.0,57.1802,57.2039,56.9516,56.9989,41300.0
2011-07-18 12:00:00,72.31,72.43,72.26,72.43,36900.0,56.9989,57.0935,56.9595,57.0935,36900.0
2011-07-18 12:30:00,72.43,72.48,72.37,72.46,24600.0,57.0935,57.1329,57.0462,57.1172,24600.0
2011-07-18 13:00:00,72.46,72.46,72.33,72.43,40500.0,57.1172,57.1172,57.0147,57.0935,40500.0
2011-07-18 13:30:00,72.43,72.65,72.43,72.63,37000.0,57.0935,57.2669,57.0935,57.2512,37000.0
2011-07-18 14:00:00,72.65,72.65,72.56,72.59,44400.0,57.2669,57.2669,57.196,57.2196,44400.0
2011-07-18 14:30:00,72.58,72.67,72.48,72.67,59100.0,57.2117,57.2827,57.1329,57.2827,59100.0
2011-07-18 15:00:00,72.68,72.77,72.56,72.62,75100.0,57.2906,57.3615,57.196,57.2433,75100.0
2011-07-18 15:30:00,72.63,72.78,72.59,72.75,171300.0,57.2512,57.3694,57.2196,57.3457,171300.0
2011-07-19 09:30:00,73.18,73.54,73.18,73.46,50400.0,57.6847,57.9685,57.6847,57.9054,50400.0
2011-07-19 10:00:00,73.47,73.63,73.44,73.57,47900.0,57.9133,58.0394,57.8896,57.9921,47900.0
2011-07-19 10:30:00,73.56,73.61,73.51,73.53,13300.0,57.9842,58.0236,57.9448,57.9606,13300.0
2011-07-19 11:00:00,73.53,73.54,73.42,73.49,14300.0,57.9606,57.9685,57.8739,57.9291,14300.0
2011-07-19 11:30:00,73.48,73.5,73.32,73.39,18000.0,57.9212,57.9369,57.7951,57.8502,18000.0
2011-07-19 12:00:00,73.38,73.46,73.36,73.4,62700.0,57.8424,57.9054,57.8266,57.8581,62700.0
2011-07-19 12:30:00,73.4,73.52,73.37,73.47,33400.0,57.8581,57.9527,57.8345,57.9133,33400.0
2011-07-19 13:00:00,73.47,73.57,73.35,73.57,21300.0,57.9133,57.9921,57.8187,57.9921,21300.0
2011-07-19 13:30:00,73.58,73.89,73.54,73.79,68800.0,58.0,58.2444,57.9685,58.1655,68800.0
2011-07-19 14:00:00,73.77,73.82,73.69,73.79,43600.0,58.1498,58.1892,58.0867,58.1655,43600.0
2011-07-19 14:30:00,73.8,74.0,73.78,73.95,25600.0,58.1734,58.3311,58.1577,58.2917,25600.0
2011-07-19 15:00:00,73.95,74.04,73.91,73.94,56700.0,58.2917,58.3626,58.2601,58.2838,56700.0
2011-07-19 15:30:00,73.92,73.97,73.89,73.95,66600.0,58.268,58.3074,58.2444,58.2917,66600.0
2011-07-20 09:30:00,74.16,74.22,73.87,73.94,70600.0,58.4572,58.5045,58.2286,58.2838,70600.0
2011-07-20 10:00:00,73.94,74.04,73.78,73.89,69600.0,58.2838,58.3626,58.1577,58.2444,69600.0
2011-07-20 10:30:00,73.91,74.06,73.89,73.98,20400.0,58.2601,58.3784,58.2444,58.3153,20400.0
2011-07-20 11:00:00,74.01,74.08,73.97,73.97,17600.0,58.339,58.3941,58.3074,58.3074,17600.0
2011-07-20 11:30:00,73.97,74.05,73.84,73.89,26600.0,58.3074,58.3705,58.2049,58.2444,26600.0
2011-07-20 12:00:00,73.89,73.93,73.83,73.87,19200.0,58.2444,58.2759,58.1971,58.2286,19200.0
2011-07-20 12:30:00,73.88,73.94,73.83,73.92,8500.0,58.2365,58.2838,58.1971,58.268,8500.0
2011-07-20 13:00:00,73.94,74.02,73.9,74.02,28400.0,58.2838,58.3468,58.2522,58.3468,28400.0
2011-07-20 13:30:00,74.02,74.08,73.98,74.08,10900.0,58.3468,58.3941,58.3153,58.3941,10900.0
2011-07-20 14:00:00,74.08,74.14,74.07,74.14,27600.0,58.3941,58.4414,58.3862,58.4414,27600.0
2011-07-20 14:30:00,74.12,74.15,73.98,74.03,17400.0,58.4257,58.4493,58.3153,58.3547,17400.0
2011-07-20 15:00:00,74.03,74.09,73.95,73.96,24200.0,58.3547,58.402,58.2917,58.2995,24200.0
2011-07-20 15:30:00,73.95,74.03,73.87,73.93,43600.0,58.2917,58.3547,58.2286,58.2759,43600.0
2011-07-21 09:30:00,74.3,74.62,74.19,74.55,109200.0,58.5675,58.8198,58.4808,58.7646,109200.0
2011-07-21 10:00:00,74.55,74.99,74.49,74.97,80100.0,58.7646,59.1114,58.7173,59.0957,80100.0
2011-07-21 10:30:00,74.97,75.0,74.85,74.86,57300.0,59.0957,59.1193,59.0011,59.009,57300.0
2011-07-21 11:00:00,74.86,74.89,74.68,74.73,32700.0,59.009,59.0326,58.8671,58.9065,32700.0
2011-07-21 11:30:00,74.74,74.74,74.6,74.69,50700.0,58.9144,58.9144,58.804,58.875,50700.0
2011-07-21 12:00:00,74.69,74.75,74.61,74.68,17100.0,58.875,58.9223,58.8119,58.8671,17100.0
2011-07-21 12:30:00,74.67,75.06,74.66,74.94,182900.0,58.8592,59.1666,58.8513,59.072,182900.0
2011-07-21 13:00:00,74.94,75.05,74.86,75.05,44700.0,59.072,59.1587,59.009,59.1587,44700.0
2011-07-21 13:30:00,75.04,75.04,74.88,74.96,29800.0,59.1509,59.1509,59.0247,59.0878,29800.0
2011-07-21 14:00:00,74.96,74.98,74.84,74.89,23400.0,59.0878,59.1036,58.9932,59.0326,23400.0
2011-07-21 14:30:00,74.88,75.0,74.86,74.99,40000.0,59.0247,59.1193,59.009,59.1114,40000.0
2011-07-21 15:00:00,74.97,75.02,74.85,74.98,96100.0,59.0957,59.1351,59.0011,59.1036,96100.0
2011-07-21 15:30:00,74.96,74.97,74.85,74.89,162300.0,59.0878,59.0957,59.0011,59.0326,162300.0
2011-07-22 09:30:00,74.9,74.98,74.66,74.69,105100.0,59.0405,59.1036,58.8513,58.875,105100.0
2011-07-22 10:00:00,74.67,74.79,74.52,74.63,75200.0,58.8592,58.9538,58.741,58.8277,75200.0
2011-07-22 10:30:00,74.65,74.79,74.62,74.78,35200.0,58.8434,58.9538,58.8198,58.9459,35200.0
2011-07-22 11:00:00,74.8,74.87,74.76,74.78,59900.0,58.9617,59.0169,58.9301,58.9459,59900.0
2011-07-22 11:30:00,74.78,74.93,74.78,74.92,64300.0,58.9459,59.0641,58.9459,59.0563,64300.0
2011-07-22 12:00:00,74.9,75.03,74.86,74.96,95100.0,59.0405,59.143,59.009,59.0878,95100.0
2011-07-22 12:30:00,74.95,75.06,74.92,75.03,69000.0,59.0799,59.1666,59.0563,59.143,69000.0
2011-07-22 13:00:00,75.05,75.05,74.97,75.0,12700.0,59.1587,59.1587,59.0957,59.1193,12700.0
2011-07-22 13:30:00,75.0,75.03,74.97,75.03,29000.0,59.1193,59.143,59.0957,59.143,29000.0
2011-07-22 14:00:00,75.03,75.03,74.94,74.99,22200.0,59.143,59.143,59.072,59.1114,22200.0
2011-07-22 14:30:00,75.0,75.03,74.99,75.02,60200.0,59.1193,59.143,59.1114,59.1351,60200.0
2011-07-22 15:00:00,75.02,75.07,74.95,74.95,36100.0,59.1351,59.1745,59.0799,59.0799,36100.0
2011-07-22 15:30:00,74.97,75.0,74.86,74.97,57400.0,59.0957,59.1193,59.009,59.0957,57400.0
2011-07-25 09:30:00,74.26,74.49,74.19,74.49,157800.0,58.536,58.7173,58.4808,58.7173,157800.0
2011-07-25 10:00:00,74.48,74.74,74.48,74.65,107400.0,58.7094,58.9144,58.7094,58.8434,107400.0
2011-07-25 10:30:00,74.65,74.74,74.5,74.61,56700.0,58.8434,58.9144,58.7252,58.8119,56700.0
2011-07-25 11:00:00,74.61,74.78,74.56,74.73,34700.0,58.8119,58.9459,58.7725,58.9065,34700.0
2011-07-25 11:30:00,74.74,74.79,74.65,74.7,425600.0,58.9144,58.9538,58.8434,58.8829,425600.0
2011-07-25 12:00:00,74.7,74.78,74.69,74.78,107400.0,58.8829,58.9459,58.875,58.9459,107400.0
2011-07-25 12:30:00,74.78,74.89,74.77,74.84,47100.0,58.9459,59.0326,58.938,58.9932,47100.0
2011-07-25 13:00:00,74.84,74.92,74.84,74.87,30100.0,58.9932,59.0563,58.9932,59.0169,30100.0
2011-07-25 13:30:00,74.87,74.88,74.78,74.79,59300.0,59.0169,59.0247,58.9459,58.9538,59300.0
2011-07-25 14:00:00,74.78,74.9,74.78,74.86,70800.0,58.9459,59.0405,58.9459,59.009,70800.0
2011-07-25 14:30:00,74.87,74.87,74.7,74.71,128800.0,59.0169,59.0169,58.8829,58.8907,128800.0
2011-07-25 15:00:00,74.72,74.73,74.56,74.6,111500.0,58.8986,58.9065,58.7725,58.804,111500.0
2011-07-25 15:30:00,74.6,74.68,74.51,74.53,68000.0,58.804,58.8671,58.7331,58.7488,68000.0
2011-07-26 09:30:00,74.52,74.56,74.15,74.22,67900.0,58.741,58.7725,58.4493,58.5045,67900.0
2011-07-26 10:00:00,74.22,74.32,74.09,74.24,95100.0,58.5045,58.5833,58.402,58.5203,95100.0
2011-07-26 10:30:00,74.22,74.39,74.18,74.32,30500.0,58.5045,58.6385,58.473,58.5833,30500.0
2011-07-26 11:00:00,74.34,74.49,74.34,74.44,33500.0,58.5991,58.7173,58.5991,58.6779,33500.0
2011-07-26 11:30:00,74.43,74.43,74.33,74.36,11000.0,58.67,58.67,58.5912,58.6148,11000.0
2011-07-26 12:00:00,74.37,74.49,74.35,74.47,35300.0,58.6227,58.7173,58.607,58.7016,35300.0
2011-07-26 12:30:00,74.46,74.46,74.36,74.4,20600.0,58.6937,58.6937,58.6148,58.6464,20600.0
2011-07-26 13:00:00,74.42,74.45,74.31,74.35,17200.0,58.6621,58.6858,58.5754,58.607,17200.0
2011-07-26 13:30:00,74.35,74.39,74.3,74.38,14600.0,58.607,58.6385,58.5675,58.6306,14600.0
2011-07-26 14:00:00,74.38,74.59,74.36,74.53,53200.0,58.6306,58.7961,58.6148,58.7488,53200.0
2011-07-26 14:30:00,74.52,74.58,74.43,74.43,53100.0,58.741,58.7883,58.67,58.67,53100.0
2011-07-26 15:00:00,74.43,74.45,74.36,74.37,43500.0,58.67,58.6858,58.6148,58.6227,43500.0
2011-07-26 15:30:00,74.4,74.4,74.14,74.24,100800.0,58.6464,58.6464,58.4414,58.5203,100800.0
2011-07-27 09:30:00,73.84,73.87,73.49,73.51,78700.0,58.2049,58.2286,57.9291,57.9448,78700.0
2011-07-27 10:00:00,73.51,73.52,73.06,73.09,95000.0,57.9448,57.9527,57.5901,57.6138,95000.0
2011-07-27 10:30:00,73.08,73.33,73.02,73.31,77800.0,57.6059,57.8029,57.5586,57.7872,77800.0
2011-07-27 11:00:00,73.31,73.47,73.24,73.46,59600.0,57.7872,57.9133,57.732,57.9054,59600.0
2011-07-27 11:30:00,73.48,73.52,73.22,73.24,61500.0,57.9212,57.9527,57.7162,57.732,61500.0
2011-07-27 12:00:00,73.24,73.32,73.17,73.24,44800.0,57.732,57.7951,57.6768,57.732,44800.0
2011-07-27 12:30:00,73.25,73.29,73.17,73.17,39500.0,57.7399,57.7714,57.6768,57.6768,39500.0
2011-07-27 13:00:00,73.17,73.24,73.09,73.1,28100.0,57.6768,57.732,57.6138,57.6216,28100.0
2011-07-27 13:30:00,73.08,73.25,73.07,73.21,26200.0,57.6059,57.7399,57.598,57.7083,26200.0
2011-07-27 14:00:00,73.19,73.21,72.97,72.99,51800.0,57.6926,57.7083,57.5192,57.5349,51800.0
2011-07-27 14:30:00,72.96,72.96,72.77,72.85,82400.0,57.5113,57.5113,57.3615,57.4246,82400.0
2011-07-27 15:00:00,72.88,72.92,72.6,72.76,81200.0,57.4482,57.4798,57.2275,57.3536,81200.0
2011-07-27 15:30:00,72.76,72.86,72.58,72.67,190300.0,57.3536,57.4325,57.2117,57.2827,190300.0
2011-07-28 09:30:00,72.69,72.83,72.59,72.79,95200.0,57.2985,57.4088,57.2196,57.3773,95200.0
2011-07-28 10:00:00,72.8,73.03,72.61,72.9,73600.0,57.3852,57.5665,57.2354,57.464,73600.0
2011-07-28 10:30:00,72.9,73.01,72.83,72.96,37300.0,57.464,57.5507,57.4088,57.5113,37300.0
2011-07-28 11:00:00,72.97,73.3,72.94,73.28,38300.0,57.5192,57.7793,57.4955,57.7635,38300.0
2011-07-28 11:30:00,73.28,73.31,73.2,73.28,36700.0,57.7635,57.7872,57.7005,57.7635,36700.0
2011-07-28 12:00:00,73.27,73.33,73.08,73.13,45600.0,57.7556,57.8029,57.6059,57.6453,45600.0
2011-07-28 12:30:00,73.13,73.16,73.03,73.14,400600.0,57.6453,57.6689,57.5665,57.6532,400600.0
2011-07-28 13:00:00,73.14,73.17,72.99,73.07,32200.0,57.6532,57.6768,57.5349,57.598,32200.0
2011-07-28 13:30:00,73.05,73.17,73.03,73.06,65500.0,57.5822,57.6768,57.5665,57.5901,65500.0
2011-07-28 14:00:00,73.08,73.08,72.8,72.84,86300.0,57.6059,57.6059,57.3852,57.4167,86300.0
2011-07-28 14:30:00,72.84,72.91,72.74,72.84,74000.0,57.4167,57.4719,57.3379,57.4167,74000.0
2011-07-28 15:00:00,72.83,72.83,72.53,72.55,45100.0,57.4088,57.4088,57.1723,57.1881,45100.0
2011-07-28 15:30:00,72.55,72.58,72.34,72.45,99700.0,57.1881,57.2117,57.0226,57.1093,99700.0
2011-07-29 09:30:00,71.71,71.89,71.37,71.81,182600.0,56.526,56.6678,56.258,56.6048,182600.0
2011-07-29 10:00:00,71.8,72.01,71.69,71.91,151800.0,56.5969,56.7624,56.5102,56.6836,151800.0
2011-07-29 10:30:00,71.92,72.39,71.78,72.29,162600.0,56.6915,57.062,56.5811,56.9831,162600.0
2011-07-29 11:00:00,72.28,72.62,72.21,72.4,69200.0,56.9753,57.2433,56.9201,57.0699,69200.0
2011-07-29 11:30:00,72.4,72.44,72.27,72.38,46900.0,57.0699,57.1014,56.9674,57.0541,46900.0
2011-07-29 12:00:00,72.37,72.4,72.12,72.18,117500.0,57.0462,57.0699,56.8491,56.8964,117500.0
2011-07-29 12:30:00,72.19,72.27,72.08,72.08,67700.0,56.9043,56.9674,56.8176,56.8176,67700.0
2011-07-29 13:00:00,72.1,72.23,72.05,72.19,46200.0,56.8334,56.9359,56.794,56.9043,46200.0
2011-07-29 13:30:00,72.18,72.37,72.12,72.33,66500.0,56.8964,57.0462,56.8491,57.0147,66500.0
2011-07-29 14:00:00,72.34,72.45,72.22,72.24,49800.0,57.0226,57.1093,56.928,56.9437,49800.0
2011-07-29 14:30:00,72.24,72.39,72.2,72.24,33800.0,56.9437,57.062,56.9122,56.9437,33800.0
2011-07-29 15:00:00,72.23,72.33,72.09,72.15,57500.0,56.9359,57.0147,56.8255,56.8728,57500.0
2011-07-29 15:30:00,72.15,72.21,71.94,72.0,176300.0,56.8728,56.9201,56.7073,56.7546,176300.0
2011-08-01 09:30:00,72.87,72.92,72.19,72.19,433600.0,57.4403,57.4798,56.9043,56.9043,433600.0
2011-08-01 10:00:00,72.08,72.14,71.32,71.64,258400.0,56.8176,56.8649,56.2185,56.4708,258400.0
2011-08-01 10:30:00,71.64,71.79,71.58,71.62,73300.0,56.4708,56.589,56.4235,56.455,73300.0
2011-08-01 11:00:00,71.59,71.59,71.33,71.55,104600.0,56.4314,56.4314,56.2264,56.3998,104600.0
2011-08-01 11:30:00,71.52,71.54,71.07,71.09,143600.0,56.3762,56.392,56.0215,56.0372,143600.0
2011-08-01 12:00:00,71.1,71.23,71.0,71.2,74100.0,56.0451,56.1476,55.9663,56.1239,74100.0
2011-08-01 12:30:00,71.21,71.31,71.13,71.24,80000.0,56.1318,56.2107,56.0688,56.1555,80000.0
2011-08-01 13:00:00,71.23,71.3,71.14,71.22,121600.0,56.1476,56.2028,56.0767,56.1397,121600.0
2011-08-01 13:30:00,71.22,71.34,71.22,71.34,40400.0,56.1397,56.2343,56.1397,56.2343,40400.0
2011-08-01 14:00:00,71.33,71.33,71.14,71.18,43800.0,56.2264,56.2264,56.0767,56.1082,43800.0
2011-08-01 14:30:00,71.17,71.51,71.14,71.49,65700.0,56.1003,56.3683,56.0767,56.3525,65700.0
2011-08-01 15:00:00,71.49,71.71,71.47,71.68,110100.0,56.3525,56.526,56.3368,56.5023,110100.0
2011-08-01 15:30:00,71.67,71.79,71.47,71.69,309500.0,56.4944,56.589,56.3368,56.5102,309500.0
2011-08-02 09:30:00,71.17,71.53,71.15,71.46,100200.0,56.1003,56.3841,56.0845,56.3289,100200.0
2011-08-02 10:00:00,71.49,71.56,71.21,71.26,104000.0,56.3525,56.4077,56.1318,56.1712,104000.0
2011-08-02 10:30:00,71.25,71.36,71.06,71.09,49500.0,56.1634,56.2501,56.0136,56.0372,49500.0
2011-08-02 11:00:00,71.08,71.1,70.83,70.95,121300.0,56.0294,56.0451,55.8323,55.9269,121300.0
2011-08-02 11:30:00,70.92,70.99,70.83,70.89,50800.0,55.9032,55.9584,55.8323,55.8796,50800.0
2011-08-02 12:00:00,70.91,71.03,70.81,70.98,52000.0,55.8954,55.9899,55.8165,55.9505,52000.0
2011-08-02 12:30:00,70.98,70.99,70.49,70.58,174000.0,55.9505,55.9584,55.5643,55.6352,174000.0
2011-08-02 13:00:00,70.6,70.8,70.59,70.71,84100.0,55.651,55.8086,55.6431,55.7377,84100.0
2011-08-02 13:30:00,70.72,70.73,70.29,70.34,93000.0,55.7456,55.7535,55.4066,55.446,93000.0
2011-08-02 14:00:00,70.32,70.62,70.32,70.48,199900.0,55.4303,55.6668,55.4303,55.5564,199900.0
2011-08-02 14:30:00,70.47,70.6,70.31,70.57,46900.0,55.5485,55.651,55.4224,55.6273,46900.0
2011-08-02 15:00:00,70.57,70.61,70.19,70.24,91200.0,55.6273,55.6589,55.3278,55.3672,91200.0
2011-08-02 15:30:00,70.21,70.28,69.79,69.79,202300.0,55.3436,55.3988,55.0125,55.0125,202300.0
2011-08-03 09:30:00,69.9,70.01,69.56,69.85,147900.0,55.0992,55.1859,54.8312,55.0598,147900.0
2011-08-03 10:00:00,69.83,70.02,69.23,69.39,208100.0,55.044,55.1938,54.5711,54.6972,208100.0
2011-08-03 10:30:00,69.36,69.36,68.65,69.25,277000.0,54.6736,54.6736,54.1139,54.5868,277000.0
2011-08-03 11:00:00,69.27,69.66,69.14,69.44,231900.0,54.6026,54.91,54.5001,54.7366,231900.0
2011-08-03 11:30:00,69.45,69.65,69.34,69.44,140500.0,54.7445,54.9021,54.6578,54.7366,140500.0
2011-08-03 12:00:00,69.44,69.46,69.05,69.17,108600.0,54.7366,54.7524,54.4292,54.5238,108600.0
2011-08-03 12:30:00,69.17,69.45,69.1,69.36,73200.0,54.5238,54.7445,54.4686,54.6736,73200.0
2011-08-03 13:00:00,69.35,69.49,69.21,69.46,60900.0,54.6657,54.776,54.5553,54.7524,60900.0
2011-08-03 13:30:00,69.48,70.08,69.47,69.84,162700.0,54.7681,55.2411,54.7603,55.0519,162700.0
2011-08-03 14:00:00,69.87,70.02,69.65,69.66,87500.0,55.0756,55.1938,54.9021,54.91,87500.0
2011-08-03 14:30:00,69.71,69.92,69.62,69.87,94000.0,54.9494,55.115,54.8785,55.0756,94000.0
2011-08-03 15:00:00,69.87,70.19,69.76,70.08,193000.0,55.0756,55.3278,54.9889,55.2411,193000.0
2011-08-03 15:30:00,70.09,70.25,69.94,70.19,171900.0,55.249,55.3751,55.1307,55.3278,171900.0
2011-08-04 09:30:00,69.22,69.27,68.77,69.03,295700.0,54.5632,54.6026,54.2085,54.4134,295700.0
2011-08-04 10:00:00,69.01,69.1,68.6,68.84,120200.0,54.3977,54.4686,54.0745,54.2637,120200.0
2011-08-04 10:30:00,68.82,68.99,68.34,68.41,310600.0,54.2479,54.3819,53.8695,53.9247,310600.0
2011-08-04 11:00:00,68.4,68.54,68.09,68.11,249000.0,53.9168,54.0272,53.6725,53.6882,249000.0
2011-08-04 11:30:00,68.11,68.31,67.62,67.95,255900.0,53.6882,53.8459,53.302,53.5621,255900.0
2011-08-04 12:00:00,67.97,68.26,67.89,68.21,153500.0,53.5779,53.8065,53.5148,53.7671,153500.0
2011-08-04 12:30:00,68.23,68.49,68.23,68.26,124000.0,53.7828,53.9878,53.7828,53.8065,124000.0
2011-08-04 13:00:00,68.25,68.4,68.05,68.28,81300.0,53.7986,53.9168,53.6409,53.8222,81300.0
2011-08-04 13:30:00,68.28,68.28,67.85,67.92,132600.0,53.8222,53.8222,53.4833,53.5385,132600.0
2011-08-04 14:00:00,67.97,67.97,67.37,67.46,267100.0,53.5779,53.5779,53.1049,53.1759,267100.0
2011-08-04 14:30:00,67.47,67.94,67.41,67.71,160900.0,53.1837,53.5542,53.1365,53.3729,160900.0
2011-08-04 15:00:00,67.71,67.95,67.22,67.23,565700.0,53.3729,53.5621,52.9867,52.9946,565700.0
2011-08-04 15:30:00,67.24,67.41,66.65,66.72,678200.0,53.0024,53.1365,52.5374,52.5926,678200.0
2011-08-05 09:30:00,67.55,67.72,65.95,66.0,678300.0,53.2468,53.3808,51.9856,52.025,678300.0
2011-08-05 10:00:00,65.97,66.99,65.84,66.8,805200.0,52.0014,52.8054,51.8989,52.6556,805200.0
2011-08-05 10:30:00,66.7,66.76,66.16,66.45,233400.0,52.5768,52.6241,52.1511,52.3797,233400.0
2011-08-05 11:00:00,66.46,66.46,65.56,65.94,529100.0,52.3876,52.3876,51.6782,51.9777,529100.0
2011-08-05 11:30:00,65.93,66.12,64.74,64.9,318100.0,51.9698,52.1196,51.0318,51.1579,318100.0
2011-08-05 12:00:00,64.87,66.26,64.82,65.78,402000.0,51.1343,52.23,51.0949,51.8516,402000.0
2011-08-05 12:30:00,65.78,67.3,65.7,66.98,508500.0,51.8516,53.0497,51.7885,52.7975,508500.0
2011-08-05 13:00:00,66.97,67.25,66.45,67.11,512500.0,52.7896,53.0103,52.3797,52.9,512500.0
2011-08-05 13:30:00,67.12,67.42,66.7,67.2,238400.0,52.9079,53.1443,52.5768,52.9709,238400.0
2011-08-05 14:00:00,67.2,67.24,66.7,66.91,154300.0,52.9709,53.0024,52.5768,52.7423,154300.0
2011-08-05 14:30:00,66.9,67.07,66.49,66.66,127000.0,52.7344,52.8684,52.4113,52.5453,127000.0
2011-08-05 15:00:00,66.68,66.76,65.93,66.01,202100.0,52.561,52.6241,51.9698,52.0329,202100.0
2011-08-05 15:30:00,66.02,66.71,66.02,66.46,461800.0,52.0408,52.5847,52.0408,52.3876,461800.0
2011-08-08 09:30:00,64.74,65.42,64.55,65.02,793800.0,51.0318,51.5678,50.882,51.2525,793800.0
2011-08-08 10:00:00,65.02,65.16,63.94,64.02,343100.0,51.2525,51.3629,50.4012,50.4643,343100.0
2011-08-08 10:30:00,64.02,64.4,63.74,64.04,302600.0,50.4643,50.7638,50.2435,50.48,302600.0
2011-08-08 11:00:00,64.02,64.85,63.94,64.39,253500.0,50.4643,51.1185,50.4012,50.7559,253500.0
2011-08-08 11:30:00,64.33,64.49,64.15,64.32,139100.0,50.7086,50.8347,50.5667,50.7007,139100.0
2011-08-08 12:00:00,64.3,64.32,63.84,63.87,194700.0,50.685,50.7007,50.3224,50.346,194700.0
2011-08-08 12:30:00,63.93,64.19,63.79,63.92,90400.0,50.3933,50.5983,50.283,50.3854,90400.0
2011-08-08 13:00:00,63.92,64.1,63.58,63.82,129700.0,50.3854,50.5273,50.1174,50.3066,129700.0
2011-08-08 13:30:00,63.81,63.85,63.03,63.06,164500.0,50.2987,50.3303,49.6839,49.7075,164500.0
2011-08-08 14:00:00,63.09,63.42,61.92,62.53,418900.0,49.7312,49.9913,48.8089,49.2898,418900.0
2011-08-08 14:30:00,62.52,62.98,62.35,62.53,310200.0,49.2819,49.6445,49.1479,49.2898,310200.0
2011-08-08 15:00:00,62.51,63.77,62.51,63.08,301500.0,49.274,50.2672,49.274,49.7233,301500.0
2011-08-08 15:30:00,63.06,63.14,61.99,62.0,867700.0,49.7075,49.7706,48.8641,48.872,867700.0
2011-08-09 09:30:00,63.05,63.17,62.06,63.07,466700.0,49.6996,49.7942,48.9193,49.7154,466700.0
2011-08-09 10:00:00,63.1,63.56,63.03,63.53,292800.0,49.7391,50.1017,49.6839,50.078,292800.0
2011-08-09 10:30:00,63.64,63.76,63.37,63.57,206500.0,50.1647,50.2593,49.9519,50.1095,206500.0
2011-08-09 11:00:00,63.56,63.6,63.05,63.6,234100.0,50.1017,50.1332,49.6996,50.1332,234100.0
2011-08-09 11:30:00,63.63,63.83,63.45,63.75,157600.0,50.1568,50.3145,50.015,50.2514,157600.0
2011-08-09 12:00:00,63.77,63.88,63.68,63.72,79000.0,50.2672,50.3539,50.1963,50.2278,79000.0
2011-08-09 12:30:00,63.74,63.85,63.45,63.45,62500.0,50.2435,50.3303,50.015,50.015,62500.0
2011-08-09 13:00:00,63.43,63.6,63.31,63.44,57300.0,49.9992,50.1332,49.9046,50.0071,57300.0
2011-08-09 13:30:00,63.43,63.49,62.83,63.07,164200.0,49.9992,50.0465,49.5262,49.7154,164200.0
2011-08-09 14:00:00,63.07,63.57,61.89,62.75,395000.0,49.7154,50.1095,48.7853,49.4632,395000.0
2011-08-09 14:30:00,62.79,62.79,61.04,61.97,529100.0,49.4947,49.4947,48.1153,48.8483,529100.0
2011-08-09 15:00:00,61.93,63.48,61.63,63.36,524300.0,48.8168,50.0386,48.5803,49.944,524300.0
2011-08-09 15:30:00,63.38,65.01,63.03,64.98,1708700.0,49.9598,51.2446,49.6839,51.221,1708700.0
2011-08-10 09:30:00,63.82,63.9,63.1,63.29,648800.0,50.3066,50.3697,49.7391,49.8888,648800.0
2011-08-10 10:00:00,63.32,63.55,62.52,62.93,667600.0,49.9125,50.0938,49.2819,49.6051,667600.0
2011-08-10 10:30:00,62.9,63.61,62.64,63.01,515200.0,49.5814,50.1411,49.3765,49.6681,515200.0
2011-08-10 11:00:00,63.01,63.18,62.49,62.64,360000.0,49.6681,49.8021,49.2582,49.3765,360000.0
2011-08-10 11:30:00,62.67,63.36,62.56,63.17,989300.0,49.4001,49.944,49.3134,49.7942,989300.0
2011-08-10 12:00:00,63.17,63.51,63.0,63.04,575400.0,49.7942,50.0622,49.6602,49.6918,575400.0
2011-08-10 12:30:00,63.03,63.41,62.78,63.36,312400.0,49.6839,49.9834,49.4868,49.944,312400.0
2011-08-10 13:00:00,63.36,63.46,62.89,63.22,253200.0,49.944,50.0228,49.5735,49.8337,253200.0
2011-08-10 13:30:00,63.23,63.87,63.09,63.83,268500.0,49.8415,50.346,49.7312,50.3145,268500.0
2011-08-10 14:00:00,63.85,64.46,63.68,64.16,475900.0,50.3303,50.8111,50.1963,50.5746,475900.0
2011-08-10 14:30:00,64.12,64.29,63.59,63.6,425300.0,50.5431,50.6771,50.1253,50.1332,425300.0
2011-08-10 15:00:00,63.58,63.72,63.01,63.15,562600.0,50.1174,50.2278,49.6681,49.7785,562600.0
2011-08-10 15:30:00,63.16,63.25,62.13,62.29,1007300.0,49.7864,49.8573,48.9745,49.1006,1007300.0
2011-08-11 09:30:00,62.8,63.54,62.58,62.98,567000.0,49.5026,50.0859,49.3292,49.6445,567000.0
2011-08-11 10:00:00,63.02,63.84,62.94,63.55,381700.0,49.676,50.3224,49.6129,50.0938,381700.0
2011-08-11 10:30:00,63.57,64.3,63.47,63.96,284800.0,50.1095,50.685,50.0307,50.417,284800.0
2011-08-11 11:00:00,63.99,64.21,63.66,63.94,260800.0,50.4406,50.614,50.1805,50.4012,260800.0
2011-08-11 11:30:00,63.94,64.19,63.73,63.97,135300.0,50.4012,50.5983,50.2357,50.4248,135300.0
2011-08-11 12:00:00,63.99,64.15,63.81,63.93,169900.0,50.4406,50.5667,50.2987,50.3933,169900.0
2011-08-11 12:30:00,63.91,64.87,63.91,64.79,130900.0,50.3775,51.1343,50.3775,51.0712,130900.0
2011-08-11 13:00:00,64.78,64.79,64.44,64.67,322700.0,51.0633,51.0712,50.7953,50.9766,322700.0
2011-08-11 13:30:00,64.65,64.8,64.29,64.69,155900.0,50.9609,51.0791,50.6771,50.9924,155900.0
2011-08-11 14:00:00,64.67,65.14,64.61,65.09,156700.0,50.9766,51.3471,50.9293,51.3077,156700.0
2011-08-11 14:30:00,65.11,65.24,64.75,65.16,244500.0,51.3235,51.4259,51.0397,51.3629,244500.0
2011-08-11 15:00:00,65.16,65.71,65.11,65.57,148400.0,51.3629,51.7964,51.3235,51.6861,148400.0
2011-08-11 15:30:00,65.58,65.98,65.04,65.1,990500.0,51.6939,52.0092,51.2683,51.3156,990500.0
2011-08-12 09:30:00,65.74,66.14,65.28,65.51,582500.0,51.8201,52.1354,51.4575,51.6388,582500.0
2011-08-12 10:00:00,65.49,65.71,65.1,65.62,319200.0,51.623,51.7964,51.3156,51.7255,319200.0
2011-08-12 10:30:00,65.61,65.82,65.23,65.5,180200.0,51.7176,51.8831,51.4181,51.6309,180200.0
2011-08-12 11:00:00,65.47,65.65,65.32,65.57,198300.0,51.6072,51.7491,51.489,51.6861,198300.0
2011-08-12 11:30:00,65.55,66.16,65.51,66.03,147300.0,51.6703,52.1511,51.6388,52.0487,147300.0
2011-08-12 12:00:00,66.04,66.09,65.74,65.87,72400.0,52.0565,52.096,51.8201,51.9225,72400.0
2011-08-12 12:30:00,65.87,65.88,65.62,65.78,89600.0,51.9225,51.9304,51.7255,51.8516,89600.0
2011-08-12 13:00:00,65.77,65.86,65.65,65.75,61700.0,51.8437,51.9147,51.7491,51.8279,61700.0
2011-08-12 13:30:00,65.75,65.96,65.69,65.93,62800.0,51.8279,51.9935,51.7806,51.9698,62800.0
2011-08-12 14:00:00,65.94,66.0,65.42,65.57,127900.0,51.9777,52.025,51.5678,51.6861,127900.0
2011-08-12 14:30:00,65.54,65.67,65.37,65.58,136600.0,51.6624,51.7649,51.5284,51.6939,136600.0
2011-08-12 15:00:00,65.63,65.75,65.51,65.51,81900.0,51.7334,51.8279,51.6388,51.6388,81900.0
2011-08-12 15:30:00,65.53,65.6,65.28,65.58,320400.0,51.6545,51.7097,51.4575,51.6939,320400.0
2011-08-15 09:30:00,66.15,66.57,66.11,66.42,174300.0,52.1432,52.4743,52.1117,52.3561,174300.0
2011-08-15 10:00:00,66.43,66.74,66.35,66.71,173000.0,52.364,52.6083,52.3009,52.5847,173000.0
2011-08-15 10:30:00,66.72,66.76,66.43,66.44,170700.0,52.5926,52.6241,52.364,52.3718,170700.0
2011-08-15 11:00:00,66.44,66.51,66.15,66.24,176000.0,52.3718,52.427,52.1432,52.2142,176000.0
2011-08-15 11:30:00,66.24,66.37,66.07,66.31,124000.0,52.2142,52.3167,52.0802,52.2694,124000.0
2011-08-15 12:00:00,66.31,66.45,66.27,66.4,156100.0,52.2694,52.3797,52.2378,52.3403,156100.0
2011-08-15 12:30:00,66.39,66.62,66.35,66.58,107400.0,52.3324,52.5137,52.3009,52.4822,107400.0
2011-08-15 13:00:00,66.58,66.67,66.41,66.55,151300.0,52.4822,52.5531,52.3482,52.4586,151300.0
2011-08-15 13:30:00,66.55,66.64,66.47,66.61,114200.0,52.4586,52.5295,52.3955,52.5058,114200.0
2011-08-15 14:00:00,66.61,66.84,66.6,66.81,206700.0,52.5058,52.6871,52.498,52.6635,206700.0
2011-08-15 14:30:00,66.8,66.85,66.67,66.82,189600.0,52.6556,52.695,52.5531,52.6714,189600.0
2011-08-15 15:00:00,66.82,66.93,66.73,66.75,147400.0,52.6714,52.7581,52.6004,52.6162,147400.0
2011-08-15 15:30:00,66.75,67.04,66.73,67.01,285100.0,52.6162,52.8448,52.6004,52.8211,285100.0
2011-08-16 09:30:00,66.36,66.54,66.05,66.2,245900.0,52.3088,52.4507,52.0644,52.1827,245900.0
2011-08-16 10:00:00,66.19,66.58,66.16,66.56,135000.0,52.1748,52.4822,52.1511,52.4664,135000.0
2011-08-16 10:30:00,66.56,66.7,66.4,66.7,138200.0,52.4664,52.5768,52.3403,52.5768,138200.0
2011-08-16 11:00:00,66.69,66.69,66.45,66.61,107000.0,52.5689,52.5689,52.3797,52.5058,107000.0
2011-08-16 11:30:00,66.59,66.79,66.49,66.73,135500.0,52.4901,52.6477,52.4113,52.6004,135500.0
2011-08-16 12:00:00,66.72,67.0,66.22,66.28,500000.0,52.5926,52.8133,52.1984,52.2457,500000.0
2011-08-16 12:30:00,66.27,66.46,66.09,66.14,213100.0,52.2378,52.3876,52.096,52.1354,213100.0
2011-08-16 13:00:00,66.15,66.15,65.68,65.95,147700.0,52.1432,52.1432,51.7728,51.9856,147700.0
2011-08-16 13:30:00,65.96,66.28,65.89,66.21,102500.0,51.9935,52.2457,51.9383,52.1905,102500.0
2011-08-16 14:00:00,66.21,66.51,66.21,66.28,125100.0,52.1905,52.427,52.1905,52.2457,125100.0
2011-08-16 14:30:00,66.3,66.32,66.01,66.05,95800.0,52.2615,52.2773,52.0329,52.0644,95800.0
2011-08-16 15:00:00,66.05,66.64,66.05,66.64,97900.0,52.0644,52.5295,52.0644,52.5295,97900.0
2011-08-16 15:30:00,66.63,66.68,66.3,66.35,216400.0,52.5216,52.561,52.2615,52.3009,216400.0
2011-08-17 09:30:00,66.73,67.23,66.62,67.14,185100.0,52.6004,52.9946,52.5137,52.9236,185100.0
2011-08-17 10:00:00,67.17,67.24,67.01,67.22,115200.0,52.9473,53.0024,52.8211,52.9867,115200.0
2011-08-17 10:30:00,67.21,67.22,66.78,66.78,123800.0,52.9788,52.9867,52.6398,52.6398,123800.0
2011-08-17 11:00:00,66.78,66.98,66.67,66.71,92300.0,52.6398,52.7975,52.5531,52.5847,92300.0
2011-08-17 11:30:00,66.76,66.79,66.32,66.4,98500.0,52.6241,52.6477,52.2773,52.3403,98500.0
2011-08-17 12:00:00,66.4,66.45,66.13,66.32,84700.0,52.3403,52.3797,52.1275,52.2773,84700.0
2011-08-17 12:30:00,66.34,66.46,66.13,66.21,40200.0,52.293,52.3876,52.1275,52.1905,40200.0
2011-08-17 13:00:00,66.2,66.28,66.0,66.07,108700.0,52.1827,52.2457,52.025,52.0802,108700.0
2011-08-17 13:30:00,66.11,66.15,65.84,66.01,93500.0,52.1117,52.1432,51.8989,52.0329,93500.0
2011-08-17 14:00:00,66.06,66.32,66.06,66.15,166900.0,52.0723,52.2773,52.0723,52.1432,166900.0
2011-08-17 14:30:00,66.16,66.27,66.03,66.27,118600.0,52.1511,52.2378,52.0487,52.2378,118600.0
2011-08-17 15:00:00,66.28,66.42,66.19,66.33,878100.0,52.2457,52.3561,52.1748,52.2851,878100.0
2011-08-17 15:30:00,66.34,66.39,66.2,66.38,186000.0,52.293,52.3324,52.1827,52.3245,186000.0
2011-08-18 09:30:00,64.59,64.67,63.99,64.12,436000.0,50.9136,50.9766,50.4406,50.5431,436000.0
2011-08-18 10:00:00,64.06,64.06,62.98,63.65,764800.0,50.4958,50.4958,49.6445,50.1726,764800.0
2011-08-18 10:30:00,63.64,63.73,63.3,63.66,247300.0,50.1647,50.2357,49.8967,50.1805,247300.0
2011-08-18 11:00:00,63.69,63.73,63.35,63.51,148600.0,50.2041,50.2357,49.9361,50.0622,148600.0
2011-08-18 11:30:00,63.52,63.92,63.48,63.88,158900.0,50.0701,50.3854,50.0386,50.3539,158900.0
2011-08-18 12:00:00,63.87,63.93,63.61,63.81,160800.0,50.346,50.3933,50.1411,50.2987,160800.0
2011-08-18 12:30:00,63.78,63.86,63.58,63.64,75700.0,50.2751,50.3381,50.1174,50.1647,75700.0
2011-08-18 13:00:00,63.64,63.69,63.33,63.43,70700.0,50.1647,50.2041,49.9204,49.9992,70700.0
2011-08-18 13:30:00,63.44,63.47,63.13,63.23,218500.0,50.0071,50.0307,49.7627,49.8415,218500.0
2011-08-18 14:00:00,63.23,63.66,63.21,63.48,226000.0,49.8415,50.1805,49.8258,50.0386,226000.0
2011-08-18 14:30:00,63.47,63.57,63.06,63.07,186300.0,50.0307,50.1095,49.7075,49.7154,186300.0
2011-08-18 15:00:00,63.06,63.21,62.9,63.2,286400.0,49.7075,49.8258,49.5814,49.8179,286400.0
2011-08-18 15:30:00,63.21,63.56,62.8,63.44,308900.0,49.8258,50.1017,49.5026,50.0071,308900.0
2011-08-19 09:30:00,62.58,63.38,62.54,63.31,271600.0,49.3292,49.9598,49.2976,49.9046,271600.0
2011-08-19 10:00:00,63.32,64.18,63.26,64.05,365400.0,49.9125,50.5904,49.8652,50.4879,365400.0
2011-08-19 10:30:00,64.04,64.07,63.48,63.6,204900.0,50.48,50.5037,50.0386,50.1332,204900.0
2011-08-19 11:00:00,63.56,63.67,63.05,63.2,156500.0,50.1017,50.1884,49.6996,49.8179,156500.0
2011-08-19 11:30:00,63.2,63.49,63.0,63.48,130600.0,49.8179,50.0465,49.6602,50.0386,130600.0
2011-08-19 12:00:00,63.49,63.49,63.14,63.28,232600.0,50.0465,50.0465,49.7706,49.8809,232600.0
2011-08-19 12:30:00,63.31,63.44,63.23,63.3,75700.0,49.9046,50.0071,49.8415,49.8967,75700.0
2011-08-19 13:00:00,63.26,63.41,63.18,63.26,61800.0,49.8652,49.9834,49.8021,49.8652,61800.0
2011-08-19 13:30:00,63.24,63.28,62.91,63.03,150900.0,49.8494,49.8809,49.5893,49.6839,150900.0
2011-08-19 14:00:00,63.02,63.1,62.57,62.7,164000.0,49.676,49.7391,49.3213,49.4238,164000.0
2011-08-19 14:30:00,62.71,62.87,62.48,62.56,171200.0,49.4316,49.5578,49.2503,49.3134,171200.0
2011-08-19 15:00:00,62.56,62.69,62.28,62.62,207900.0,49.3134,49.4159,49.0927,49.3607,207900.0
2011-08-19 15:30:00,62.62,62.72,62.27,62.39,388800.0,49.3607,49.4395,49.0848,49.1794,388800.0
2011-08-22 09:30:00,63.74,63.77,63.14,63.17,135300.0,50.2435,50.2672,49.7706,49.7942,135300.0
2011-08-22 10:00:00,63.18,63.31,62.95,63.21,120600.0,49.8021,49.9046,49.6208,49.8258,120600.0
2011-08-22 10:30:00,63.24,63.32,62.78,62.79,55100.0,49.8494,49.9125,49.4868,49.4947,55100.0
2011-08-22 11:00:00,62.75,62.89,62.55,62.7,147100.0,49.4632,49.5735,49.3055,49.4238,147100.0
2011-08-22 11:30:00,62.72,62.77,62.2,62.31,111400.0,49.4395,49.4789,49.0296,49.1163,111400.0
2011-08-22 12:00:00,62.32,62.67,62.32,62.49,92700.0,49.1242,49.4001,49.1242,49.2582,92700.0
2011-08-22 12:30:00,62.49,62.94,62.32,62.91,94600.0,49.2582,49.6129,49.1242,49.5893,94600.0
2011-08-22 13:00:00,62.9,63.03,62.78,62.78,85300.0,49.5814,49.6839,49.4868,49.4868,85300.0
2011-08-22 13:30:00,62.81,62.89,62.49,62.68,93500.0,49.5105,49.5735,49.2582,49.408,93500.0
2011-08-22 14:00:00,62.7,62.89,62.59,62.66,188400.0,49.4238,49.5735,49.337,49.3922,188400.0
2011-08-22 14:30:00,62.66,62.66,62.39,62.4,101600.0,49.3922,49.3922,49.1794,49.1873,101600.0
2011-08-22 15:00:00,62.39,62.69,62.38,62.62,121600.0,49.1794,49.4159,49.1715,49.3607,121600.0
2011-08-22 15:30:00,62.6,62.69,62.21,62.38,133500.0,49.3449,49.4159,49.0375,49.1715,133500.0
2011-08-23 09:30:00,62.58,62.85,62.27,62.6,166900.0,49.3292,49.542,49.0848,49.3449,166900.0
2011-08-23 10:00:00,62.62,63.27,62.58,63.16,260600.0,49.3607,49.8731,49.3292,49.7864,260600.0
2011-08-23 10:30:00,63.17,63.34,62.99,62.99,194100.0,49.7942,49.9282,49.6524,49.6524,194100.0
2011-08-23 11:00:00,63.01,63.2,62.94,63.2,188000.0,49.6681,49.8179,49.6129,49.8179,188000.0
2011-08-23 11:30:00,63.22,63.78,63.2,63.76,185000.0,49.8337,50.2751,49.8179,50.2593,185000.0
2011-08-23 12:00:00,63.75,63.75,63.54,63.6,63000.0,50.2514,50.2514,50.0859,50.1332,63000.0
2011-08-23 12:30:00,63.64,63.91,63.6,63.84,99400.0,50.1647,50.3775,50.1332,50.3224,99400.0
2011-08-23 13:00:00,63.86,63.96,63.68,63.72,63900.0,50.3381,50.417,50.1963,50.2278,63900.0
2011-08-23 13:30:00,63.74,63.76,63.3,63.51,162600.0,50.2435,50.2593,49.8967,50.0622,162600.0
2011-08-23 14:00:00,63.52,63.68,63.31,63.65,159000.0,50.0701,50.1963,49.9046,50.1726,159000.0
2011-08-23 14:30:00,63.67,63.9,63.63,63.9,121500.0,50.1884,50.3697,50.1568,50.3697,121500.0
2011-08-23 15:00:00,63.9,64.45,63.9,64.13,120500.0,50.3697,50.8032,50.3697,50.551,120500.0
2011-08-23 15:30:00,64.14,64.52,64.05,64.5,140200.0,50.5588,50.8584,50.4879,50.8426,140200.0
2011-08-24 09:30:00,64.35,65.04,64.2,65.01,144900.0,50.7244,51.2683,50.6061,51.2446,144900.0
2011-08-24 10:00:00,65.02,65.28,64.84,64.9,195100.0,51.2525,51.4575,51.1106,51.1579,195100.0
2011-08-24 10:30:00,64.88,64.95,64.52,64.52,105500.0,51.1422,51.1973,50.8584,50.8584,105500.0
2011-08-24 11:00:00,64.5,64.77,64.42,64.69,72900.0,50.8426,51.0555,50.7796,50.9924,72900.0
2011-08-24 11:30:00,64.68,64.75,64.43,64.47,102200.0,50.9845,51.0397,50.7874,50.819,102200.0
2011-08-24 12:00:00,64.4,64.41,64.16,64.33,67100.0,50.7638,50.7717,50.5746,50.7086,67100.0
2011-08-24 12:30:00,64.35,64.59,64.26,64.59,34200.0,50.7244,50.9136,50.6534,50.9136,34200.0
2011-08-24 13:00:00,64.57,64.9,64.49,64.83,72200.0,50.8978,51.1579,50.8347,51.1027,72200.0
2011-08-24 13:30:00,64.83,64.86,64.58,64.83,53200.0,51.1027,51.1264,50.9057,51.1027,53200.0
2011-08-24 14:00:00,64.83,64.88,64.6,64.68,63300.0,51.1027,51.1422,50.9214,50.9845,63300.0
2011-08-24 14:30:00,64.69,64.96,64.65,64.94,92300.0,50.9924,51.2052,50.9609,51.1895,92300.0
2011-08-24 15:00:00,64.94,65.22,64.86,65.16,117900.0,51.1895,51.4102,51.1264,51.3629,117900.0
2011-08-24 15:30:00,65.21,65.45,65.21,65.37,127600.0,51.4023,51.5915,51.4023,51.5284,127600.0
2011-08-25 09:30:00,65.74,66.09,65.19,65.31,258700.0,51.8201,52.096,51.3865,51.4811,258700.0
2011-08-25 10:00:00,65.33,65.33,64.67,64.9,335800.0,51.4969,51.4969,50.9766,51.1579,335800.0
2011-08-25 10:30:00,64.85,64.96,64.32,64.69,265700.0,51.1185,51.2052,50.7007,50.9924,265700.0
2011-08-25 11:00:00,64.67,64.91,64.5,64.8,129600.0,50.9766,51.1658,50.8426,51.0791,129600.0
2011-08-25 11:30:00,64.8,64.86,64.5,64.75,103900.0,51.0791,51.1264,50.8426,51.0397,103900.0
2011-08-25 12:00:00,64.77,64.81,64.44,64.55,69400.0,51.0555,51.087,50.7953,50.882,69400.0
2011-08-25 12:30:00,64.56,64.56,64.13,64.38,96000.0,50.8899,50.8899,50.551,50.748,96000.0
2011-08-25 13:00:00,64.37,64.67,64.33,64.63,122400.0,50.7401,50.9766,50.7086,50.9451,122400.0
2011-08-25 13:30:00,64.67,64.73,64.46,64.69,77000.0,50.9766,51.0239,50.8111,50.9924,77000.0
2011-08-25 14:00:00,64.68,64.78,64.5,64.66,124500.0,50.9845,51.0633,50.8426,50.9687,124500.0
2011-08-25 14:30:00,64.64,64.78,64.38,64.38,136000.0,50.953,51.0633,50.748,50.748,136000.0
2011-08-25 15:00:00,64.38,64.76,64.27,64.53,187400.0,50.748,51.0476,50.6613,50.8663,187400.0
2011-08-25 15:30:00,64.53,64.57,64.11,64.34,161000.0,50.8663,50.8978,50.5352,50.7165,161000.0
2011-08-26 09:30:00,63.96,64.13,63.6,63.86,280600.0,50.417,50.551,50.1332,50.3381,280600.0
2011-08-26 10:00:00,63.89,64.35,63.0,64.1,632400.0,50.3618,50.7244,49.6602,50.5273,632400.0
2011-08-26 10:30:00,64.11,64.83,63.84,64.35,288500.0,50.5352,51.1027,50.3224,50.7244,288500.0
2011-08-26 11:00:00,64.31,65.13,64.25,64.74,197900.0,50.6929,51.3392,50.6456,51.0318,197900.0
2011-08-26 11:30:00,64.75,65.05,64.73,65.0,187700.0,51.0397,51.2762,51.0239,51.2368,187700.0
2011-08-26 12:00:00,65.04,65.54,65.04,65.46,155300.0,51.2683,51.6624,51.2683,51.5993,155300.0
2011-08-26 12:30:00,65.48,65.48,65.15,65.28,65600.0,51.6151,51.6151,51.355,51.4575,65600.0
2011-08-26 13:00:00,65.27,65.52,65.17,65.5,82200.0,51.4496,51.6466,51.3708,51.6309,82200.0
2011-08-26 13:30:00,65.51,65.62,65.42,65.56,53900.0,51.6388,51.7255,51.5678,51.6782,53900.0
2011-08-26 14:00:00,65.56,65.62,65.18,65.19,82300.0,51.6782,51.7255,51.3786,51.3865,82300.0
2011-08-26 14:30:00,65.22,65.41,65.12,65.35,68600.0,51.4102,51.5599,51.3313,51.5126,68600.0
2011-08-26 15:00:00,65.36,65.36,64.93,65.05,97700.0,51.5205,51.5205,51.1816,51.2762,97700.0
2011-08-26 15:30:00,65.08,65.39,65.02,65.36,163900.0,51.2998,51.5442,51.2525,51.5205,163900.0
2011-08-29 09:30:00,66.19,66.63,66.18,66.56,122100.0,52.1748,52.5216,52.1669,52.4664,122100.0
2011-08-29 10:00:00,66.53,66.77,66.45,66.62,183500.0,52.4428,52.632,52.3797,52.5137,183500.0
2011-08-29 10:30:00,66.63,66.69,66.52,66.57,56900.0,52.5216,52.5689,52.4349,52.4743,56900.0
2011-08-29 11:00:00,66.57,66.58,66.41,66.55,41900.0,52.4743,52.4822,52.3482,52.4586,41900.0
2011-08-29 11:30:00,66.53,66.76,66.51,66.71,56200.0,52.4428,52.6241,52.427,52.5847,56200.0
2011-08-29 12:00:00,66.75,66.86,66.73,66.81,27800.0,52.6162,52.7029,52.6004,52.6635,27800.0
2011-08-29 12:30:00,66.81,66.96,66.76,66.93,36200.0,52.6635,52.7817,52.6241,52.7581,36200.0
2011-08-29 13:00:00,66.91,67.05,66.91,67.0,29600.0,52.7423,52.8527,52.7423,52.8133,29600.0
2011-08-29 13:30:00,66.97,66.98,66.87,66.92,33000.0,52.7896,52.7975,52.7108,52.7502,33000.0
2011-08-29 14:00:00,66.93,67.11,66.92,67.1,42000.0,52.7581,52.9,52.7502,52.8921,42000.0
2011-08-29 14:30:00,67.11,67.18,67.04,67.06,35400.0,52.9,52.9552,52.8448,52.8606,35400.0
2011-08-29 15:00:00,67.09,67.22,67.06,67.19,39500.0,52.8842,52.9867,52.8606,52.963,39500.0
2011-08-29 15:30:00,67.2,67.34,67.17,67.32,125100.0,52.9709,53.0813,52.9473,53.0655,125100.0
2011-08-30 09:30:00,67.02,67.23,66.87,66.98,113400.0,52.829,52.9946,52.7108,52.7975,113400.0
2011-08-30 10:00:00,66.98,67.04,66.54,66.9,191500.0,52.7975,52.8448,52.4507,52.7344,191500.0
2011-08-30 10:30:00,66.87,67.05,66.74,66.9,61000.0,52.7108,52.8527,52.6083,52.7344,61000.0
2011-08-30 11:00:00,66.91,67.34,66.91,67.27,44500.0,52.7423,53.0813,52.7423,53.0261,44500.0
2011-08-30 11:30:00,67.27,67.63,67.24,67.51,49300.0,53.0261,53.3099,53.0024,53.2153,49300.0
2011-08-30 12:00:00,67.51,67.51,67.32,67.34,17400.0,53.2153,53.2153,53.0655,53.0813,17400.0
2011-08-30 12:30:00,67.31,67.36,67.01,67.07,16100.0,53.0576,53.097,52.8211,52.8684,16100.0
2011-08-30 13:00:00,67.09,67.28,66.98,67.22,52500.0,52.8842,53.034,52.7975,52.9867,52500.0
2011-08-30 13:30:00,67.19,67.27,67.04,67.17,41900.0,52.963,53.0261,52.8448,52.9473,41900.0
2011-08-30 14:00:00,67.2,67.56,67.05,67.56,123200.0,52.9709,53.2547,52.8527,53.2547,123200.0
2011-08-30 14:30:00,67.55,67.62,67.37,67.61,121500.0,53.2468,53.302,53.1049,53.2941,121500.0
2011-08-30 15:00:00,67.58,67.64,67.48,67.64,101500.0,53.2705,53.3178,53.1916,53.3178,101500.0
2011-08-30 15:30:00,67.66,67.92,67.48,67.48,186800.0,53.3335,53.5385,53.1916,53.1916,186800.0
2011-08-31 09:30:00,67.93,68.41,67.88,68.28,203500.0,53.5463,53.9247,53.5069,53.8222,203500.0
2011-08-31 10:00:00,68.3,68.55,68.27,68.44,108200.0,53.838,54.0351,53.8144,53.9484,108200.0
2011-08-31 10:30:00,68.41,68.5,68.17,68.21,87200.0,53.9247,53.9957,53.7355,53.7671,87200.0
2011-08-31 11:00:00,68.19,68.28,67.93,68.03,70700.0,53.7513,53.8222,53.5463,53.6252,70700.0
2011-08-31 11:30:00,68.05,68.11,67.86,67.86,78000.0,53.6409,53.6882,53.4912,53.4912,78000.0
2011-08-31 12:00:00,67.89,68.16,67.87,68.1,68600.0,53.5148,53.7276,53.4991,53.6803,68600.0
2011-08-31 12:30:00,68.08,68.26,68.08,68.26,112000.0,53.6646,53.8065,53.6646,53.8065,112000.0
2011-08-31 13:00:00,68.28,68.31,68.04,68.09,50200.0,53.8222,53.8459,53.6331,53.6725,50200.0
2011-08-31 13:30:00,68.09,68.16,67.84,67.85,73100.0,53.6725,53.7276,53.4754,53.4833,73100.0
2011-08-31 14:00:00,67.88,67.91,67.69,67.85,195100.0,53.5069,53.5306,53.3572,53.4833,195100.0
2011-08-31 14:30:00,67.85,67.86,67.41,67.58,346100.0,53.4833,53.4912,53.1365,53.2705,346100.0
2011-08-31 15:00:00,67.57,67.78,67.29,67.59,219100.0,53.2626,53.4281,53.0419,53.2783,219100.0
2011-08-31 15:30:00,67.59,68.04,67.54,67.82,419200.0,53.2783,53.6331,53.2389,53.4596,419200.0
2011-09-01 09:30:00,67.85,68.0,67.5,67.63,86600.0,53.4833,53.6015,53.2074,53.3099,86600.0
2011-09-01 10:00:00,67.62,68.45,67.56,68.03,295200.0,53.302,53.9562,53.2547,53.6252,295200.0
2011-09-01 10:30:00,68.0,68.05,67.75,67.77,120100.0,53.6015,53.6409,53.4045,53.4202,120100.0
2011-09-01 11:00:00,67.77,67.88,67.6,67.86,84000.0,53.4202,53.5069,53.2862,53.4912,84000.0
2011-09-01 11:30:00,67.86,67.96,67.71,67.92,76000.0,53.4912,53.57,53.3729,53.5385,76000.0
2011-09-01 12:00:00,67.92,67.92,67.67,67.9,43900.0,53.5385,53.5385,53.3414,53.5227,43900.0
2011-09-01 12:30:00,67.92,67.93,67.65,67.67,29600.0,53.5385,53.5463,53.3256,53.3414,29600.0
2011-09-01 13:00:00,67.66,67.68,67.5,67.64,36100.0,53.3335,53.3493,53.2074,53.3178,36100.0
2011-09-01 13:30:00,67.59,67.63,67.21,67.22,78600.0,53.2783,53.3099,52.9788,52.9867,78600.0
2011-09-01 14:00:00,67.21,67.28,67.05,67.2,67900.0,52.9788,53.034,52.8527,52.9709,67900.0
2011-09-01 14:30:00,67.2,67.39,67.2,67.24,50300.0,52.9709,53.1207,52.9709,53.0024,50300.0
2011-09-01 15:00:00,67.22,67.35,67.05,67.23,42200.0,52.9867,53.0892,52.8527,52.9946,42200.0
2011-09-01 15:30:00,67.22,67.22,66.96,67.04,158700.0,52.9867,52.9867,52.7817,52.8448,158700.0
2011-09-02 09:30:00,65.68,65.84,65.46,65.69,161600.0,51.7728,51.8989,51.5993,51.7806,161600.0
2011-09-02 10:00:00,65.73,66.03,65.67,65.82,170900.0,51.8122,52.0487,51.7649,51.8831,170900.0
2011-09-02 10:30:00,65.79,65.8,65.49,65.76,146700.0,51.8595,51.8674,51.623,51.8358,146700.0
2011-09-02 11:00:00,65.76,65.97,65.71,65.93,78700.0,51.8358,52.0014,51.7964,51.9698,78700.0
2011-09-02 11:30:00,65.91,66.0,65.79,65.82,55200.0,51.9541,52.025,51.8595,51.8831,55200.0
2011-09-02 12:00:00,65.83,66.0,65.79,65.83,30800.0,51.891,52.025,51.8595,51.891,30800.0
2011-09-02 12:30:00,65.82,65.85,65.77,65.82,48300.0,51.8831,51.9068,51.8437,51.8831,48300.0
2011-09-02 13:00:00,65.83,65.85,65.56,65.58,53200.0,51.891,51.9068,51.6782,51.6939,53200.0
2011-09-02 13:30:00,65.57,65.66,65.48,65.58,35500.0,51.6861,51.757,51.6151,51.6939,35500.0
2011-09-02 14:00:00,65.56,65.61,65.26,65.32,97800.0,51.6782,51.7176,51.4417,51.489,97800.0
2011-09-02 14:30:00,65.32,65.32,65.11,65.21,67100.0,51.489,51.489,51.3235,51.4023,67100.0
2011-09-02 15:00:00,65.22,65.3,65.07,65.25,62700.0,51.4102,51.4732,51.2919,51.4338,62700.0
2011-09-02 15:30:00,65.26,65.53,65.23,65.31,238300.0,51.4417,51.6545,51.4181,51.4811,238300.0
2011-09-06 09:30:00,63.41,63.98,63.39,63.94,125500.0,49.9834,50.4327,49.9677,50.4012,125500.0
2011-09-06 10:00:00,63.96,64.24,63.53,63.54,156000.0,50.417,50.6377,50.078,50.0859,156000.0
2011-09-06 10:30:00,63.53,63.78,63.4,63.76,138800.0,50.078,50.2751,49.9755,50.2593,138800.0
2011-09-06 11:00:00,63.76,64.05,63.64,64.0,73900.0,50.2593,50.4879,50.1647,50.4485,73900.0
2011-09-06 11:30:00,64.0,64.14,63.9,64.06,183600.0,50.4485,50.5588,50.3697,50.4958,183600.0
2011-09-06 12:00:00,64.07,64.32,64.02,64.22,83200.0,50.5037,50.7007,50.4643,50.6219,83200.0
2011-09-06 12:30:00,64.21,64.22,64.07,64.13,25800.0,50.614,50.6219,50.5037,50.551,25800.0
2011-09-06 13:00:00,64.17,64.35,64.09,64.24,63300.0,50.5825,50.7244,50.5194,50.6377,63300.0
2011-09-06 13:30:00,64.21,64.54,64.14,64.44,62900.0,50.614,50.8742,50.5588,50.7953,62900.0
2011-09-06 14:00:00,64.46,64.79,64.38,64.72,112100.0,50.8111,51.0712,50.748,51.016,112100.0
2011-09-06 14:30:00,64.68,64.7,64.39,64.4,46300.0,50.9845,51.0003,50.7559,50.7638,46300.0
2011-09-06 15:00:00,64.41,64.43,64.14,64.28,113400.0,50.7717,50.7874,50.5588,50.6692,113400.0
2011-09-06 15:30:00,64.28,64.94,64.2,64.87,390800.0,50.6692,51.1895,50.6061,51.1343,390800.0
2011-09-07 09:30:00,65.86,66.01,65.65,65.97,303200.0,51.9147,52.0329,51.7491,52.0014,303200.0
2011-09-07 10:00:00,65.99,66.11,65.91,65.94,147900.0,52.0171,52.1117,51.9541,51.9777,147900.0
2011-09-07 10:30:00,65.9,66.03,65.84,65.96,50300.0,51.9462,52.0487,51.8989,51.9935,50300.0
2011-09-07 11:00:00,65.97,66.27,65.93,66.24,178500.0,52.0014,52.2378,51.9698,52.2142,178500.0
2011-09-07 11:30:00,66.25,66.26,66.14,66.24,26000.0,52.2221,52.23,52.1354,52.2142,26000.0
2011-09-07 12:00:00,66.22,66.27,66.17,66.24,20300.0,52.1984,52.2378,52.159,52.2142,20300.0
2011-09-07 12:30:00,66.25,66.4,66.24,66.35,34400.0,52.2221,52.3403,52.2142,52.3009,34400.0
2011-09-07 13:00:00,66.33,66.49,66.31,66.44,29800.0,52.2851,52.4113,52.2694,52.3718,29800.0
2011-09-07 13:30:00,66.46,66.49,66.33,66.46,45500.0,52.3876,52.4113,52.2851,52.3876,45500.0
2011-09-07 14:00:00,66.44,66.64,66.42,66.62,78200.0,52.3718,52.5295,52.3561,52.5137,78200.0
2011-09-07 14:30:00,66.63,66.76,66.63,66.73,36400.0,52.5216,52.6241,52.5216,52.6004,36400.0
2011-09-07 15:00:00,66.72,66.73,66.56,66.61,52000.0,52.5926,52.6004,52.4664,52.5058,52000.0
2011-09-07 15:30:00,66.64,66.75,66.44,66.72,179900.0,52.5295,52.6162,52.3718,52.5926,179900.0
2011-09-08 09:30:00,66.35,66.78,66.25,66.43,88500.0,52.3009,52.6398,52.2221,52.364,88500.0
2011-09-08 10:00:00,66.4,66.72,66.22,66.62,136800.0,52.3403,52.5926,52.1984,52.5137,136800.0
2011-09-08 10:30:00,66.63,67.0,66.63,66.99,94000.0,52.5216,52.8133,52.5216,52.8054,94000.0
2011-09-08 11:00:00,66.99,67.07,66.81,66.82,48100.0,52.8054,52.8684,52.6635,52.6714,48100.0
2011-09-08 11:30:00,66.81,66.95,66.52,66.57,71300.0,52.6635,52.7739,52.4349,52.4743,71300.0
2011-09-08 12:00:00,66.54,66.7,66.46,66.59,31500.0,52.4507,52.5768,52.3876,52.4901,31500.0
2011-09-08 12:30:00,66.57,66.75,66.47,66.73,86500.0,52.4743,52.6162,52.3955,52.6004,86500.0
2011-09-08 13:00:00,66.71,66.78,66.57,66.6,40400.0,52.5847,52.6398,52.4743,52.498,40400.0
2011-09-08 13:30:00,66.63,66.77,66.07,66.24,150300.0,52.5216,52.632,52.0802,52.2142,150300.0
2011-09-08 14:00:00,66.23,66.4,66.01,66.1,73200.0,52.2063,52.3403,52.0329,52.1038,73200.0
2011-09-08 14:30:00,66.09,66.27,66.04,66.18,52800.0,52.096,52.2378,52.0565,52.1669,52800.0
2011-09-08 15:00:00,66.17,66.18,65.88,66.17,59600.0,52.159,52.1669,51.9304,52.159,59600.0
2011-09-08 15:30:00,66.2,66.33,66.0,66.01,203400.0,52.1827,52.2851,52.025,52.0329,203400.0
2011-09-09 09:30:00,65.29,65.37,64.88,65.12,107400.0,51.4653,51.5284,51.1422,51.3313,107400.0
2011-09-09 10:00:00,65.12,65.37,65.03,65.37,25100.0,51.3313,51.5284,51.2604,51.5284,25100.0
2011-09-09 10:30:00,65.41,65.53,65.22,65.29,24100.0,51.5599,51.6545,51.4102,51.4653,24100.0
2011-09-09 11:00:00,65.28,65.53,64.68,64.71,150700.0,51.4575,51.6545,50.9845,51.0082,150700.0
2011-09-09 11:30:00,64.7,64.88,64.27,64.4,81700.0,51.0003,51.1422,50.6613,50.7638,81700.0
2011-09-09 12:00:00,64.42,64.48,64.19,64.33,41800.0,50.7796,50.8269,50.5983,50.7086,41800.0
2011-09-09 12:30:00,64.35,64.52,64.07,64.49,130400.0,50.7244,50.8584,50.5037,50.8347,130400.0
2011-09-09 13:00:00,64.49,64.68,64.3,64.44,57400.0,50.8347,50.9845,50.685,50.7953,57400.0
2011-09-09 13:30:00,64.47,64.47,64.21,64.26,59500.0,50.819,50.819,50.614,50.6534,59500.0
2011-09-09 14:00:00,64.28,64.4,64.09,64.12,78800.0,50.6692,50.7638,50.5194,50.5431,78800.0
2011-09-09 14:30:00,64.12,64.3,63.97,64.04,98800.0,50.5431,50.685,50.4248,50.48,98800.0
2011-09-09 15:00:00,64.03,64.19,63.93,63.98,98200.0,50.4721,50.5983,50.3933,50.4327,98200.0
2011-09-09 15:30:00,63.98,64.5,63.98,64.29,208100.0,50.4327,50.8426,50.4327,50.6771,208100.0
2011-09-12 09:30:00,63.46,64.36,63.43,64.25,176800.0,50.0228,50.7323,49.9992,50.6456,176800.0
2011-09-12 10:00:00,64.29,64.48,63.85,63.86,103600.0,50.6771,50.8269,50.3303,50.3381,103600.0
2011-09-12 10:30:00,63.89,63.99,63.54,63.54,78200.0,50.3618,50.4406,50.0859,50.0859,78200.0
2011-09-12 11:00:00,63.54,63.98,63.53,63.93,68600.0,50.0859,50.4327,50.078,50.3933,68600.0
2011-09-12 11:30:00,63.93,64.1,63.83,63.83,38400.0,50.3933,50.5273,50.3145,50.3145,38400.0
2011-09-12 12:00:00,63.83,63.93,63.67,63.86,41500.0,50.3145,50.3933,50.1884,50.3381,41500.0
2011-09-12 12:30:00,63.87,63.87,63.56,63.75,33300.0,50.346,50.346,50.1017,50.2514,33300.0
2011-09-12 13:00:00,63.73,63.87,63.57,63.59,55400.0,50.2357,50.346,50.1095,50.1253,55400.0
2011-09-12 13:30:00,63.6,63.64,63.34,63.59,51100.0,50.1332,50.1647,49.9282,50.1253,51100.0
2011-09-12 14:00:00,63.58,63.58,63.24,63.43,71100.0,50.1174,50.1174,49.8494,49.9992,71100.0
2011-09-12 14:30:00,63.46,64.04,63.4,63.6,184300.0,50.0228,50.48,49.9755,50.1332,184300.0
2011-09-12 15:00:00,63.61,63.89,63.46,63.86,151800.0,50.1411,50.3618,50.0228,50.3381,151800.0
2011-09-12 15:30:00,63.86,64.72,63.86,64.69,242000.0,50.3381,51.016,50.3381,50.9924,242000.0
2011-09-13 09:30:00,64.88,65.19,64.46,65.14,162200.0,51.1422,51.3865,50.8111,51.3471,162200.0
2011-09-13 10:00:00,65.15,65.43,65.09,65.18,157500.0,51.355,51.5757,51.3077,51.3786,157500.0
2011-09-13 10:30:00,65.18,65.27,64.85,64.96,88800.0,51.3786,51.4496,51.1185,51.2052,88800.0
2011-09-13 11:00:00,64.92,65.02,64.65,64.79,417000.0,51.1737,51.2525,50.9609,51.0712,417000.0
2011-09-13 11:30:00,64.81,65.06,64.76,64.89,77400.0,51.087,51.284,51.0476,51.15,77400.0
2011-09-13 12:00:00,64.85,65.04,64.67,64.98,113600.0,51.1185,51.2683,50.9766,51.221,113600.0
2011-09-13 12:30:00,64.97,65.14,64.89,65.08,59300.0,51.2131,51.3471,51.15,51.2998,59300.0
2011-09-13 13:00:00,65.1,65.26,65.1,65.18,87200.0,51.3156,51.4417,51.3156,51.3786,87200.0
2011-09-13 13:30:00,65.18,65.41,65.08,65.3,59100.0,51.3786,51.5599,51.2998,51.4732,59100.0
2011-09-13 14:00:00,65.3,65.54,65.2,65.54,98300.0,51.4732,51.6624,51.3944,51.6624,98300.0
2011-09-13 14:30:00,65.56,65.56,65.17,65.26,126900.0,51.6782,51.6782,51.3708,51.4417,126900.0
2011-09-13 15:00:00,65.26,65.36,64.93,65.24,170500.0,51.4417,51.5205,51.1816,51.4259,170500.0
2011-09-13 15:30:00,65.24,65.51,65.23,65.33,166600.0,51.4259,51.6388,51.4181,51.4969,166600.0
2011-09-14 09:30:00,65.66,65.81,65.38,65.45,148900.0,51.757,51.8752,51.5363,51.5915,148900.0
2011-09-14 10:00:00,65.46,65.49,64.77,65.12,165400.0,51.5993,51.623,51.0555,51.3313,165400.0
2011-09-14 10:30:00,65.12,65.28,64.97,65.25,76400.0,51.3313,51.4575,51.2131,51.4338,76400.0
2011-09-14 11:00:00,65.17,65.61,65.15,65.61,110100.0,51.3708,51.7176,51.355,51.7176,110100.0
2011-09-14 11:30:00,65.61,65.71,65.46,65.71,38600.0,51.7176,51.7964,51.5993,51.7964,38600.0
2011-09-14 12:00:00,65.74,65.75,65.55,65.67,45600.0,51.8201,51.8279,51.6703,51.7649,45600.0
2011-09-14 12:30:00,65.69,65.92,65.69,65.78,45700.0,51.7806,51.9619,51.7806,51.8516,45700.0
2011-09-14 13:00:00,65.79,65.93,65.77,65.88,41400.0,51.8595,51.9698,51.8437,51.9304,41400.0
2011-09-14 13:30:00,65.88,66.24,65.88,66.01,67400.0,51.9304,52.2142,51.9304,52.0329,67400.0
2011-09-14 14:00:00,66.03,66.44,66.03,66.34,115400.0,52.0487,52.3718,52.0487,52.293,115400.0
2011-09-14 14:30:00,66.34,66.5,66.26,66.49,35800.0,52.293,52.4191,52.23,52.4113,35800.0
2011-09-14 15:00:00,66.54,66.98,66.54,66.91,49300.0,52.4507,52.7975,52.4507,52.7423,49300.0
2011-09-14 15:30:00,66.92,67.04,66.25,66.26,218900.0,52.7502,52.8448,52.2221,52.23,218900.0
2011-09-15 09:30:00,66.94,67.02,66.63,66.77,180400.0,52.766,52.829,52.5216,52.632,180400.0
2011-09-15 10:00:00,66.76,67.14,66.62,66.7,171100.0,52.6241,52.9236,52.5137,52.5768,171100.0
2011-09-15 10:30:00,66.68,66.69,66.4,66.47,104400.0,52.561,52.5689,52.3403,52.3955,104400.0
2011-09-15 11:00:00,66.46,66.77,66.36,66.72,64000.0,52.3876,52.632,52.3088,52.5926,64000.0
2011-09-15 11:30:00,66.73,66.94,66.72,66.87,85800.0,52.6004,52.766,52.5926,52.7108,85800.0
2011-09-15 12:00:00,66.86,67.0,66.79,66.88,62900.0,52.7029,52.8133,52.6477,52.7187,62900.0
2011-09-15 12:30:00,66.9,67.06,66.88,67.01,27100.0,52.7344,52.8606,52.7187,52.8211,27100.0
2011-09-15 13:00:00,67.03,67.14,67.01,67.02,44200.0,52.8369,52.9236,52.8211,52.829,44200.0
2011-09-15 13:30:00,67.01,67.09,66.94,67.09,73100.0,52.8211,52.8842,52.766,52.8842,73100.0
2011-09-15 14:00:00,67.13,67.31,67.08,67.15,69200.0,52.9157,53.0576,52.8763,52.9315,69200.0
2011-09-15 14:30:00,67.17,67.35,67.14,67.29,44500.0,52.9473,53.0892,52.9236,53.0419,44500.0
2011-09-15 15:00:00,67.3,67.4,67.07,67.12,75000.0,53.0497,53.1286,52.8684,52.9079,75000.0
2011-09-15 15:30:00,67.12,67.43,67.1,67.41,727400.0,52.9079,53.1522,52.8921,53.1365,727400.0
2011-09-16 09:30:00,67.65,67.99,67.6,67.74,171000.0,53.3256,53.5936,53.2862,53.3966,171000.0
2011-09-16 10:00:00,67.72,67.98,67.53,67.54,106400.0,53.3808,53.5858,53.231,53.2389,106400.0
2011-09-16 10:30:00,67.54,67.61,67.1,67.23,67800.0,53.2389,53.2941,52.8921,52.9946,67800.0
2011-09-16 11:00:00,67.27,67.44,67.18,67.28,74400.0,53.0261,53.1601,52.9552,53.034,74400.0
2011-09-16 11:30:00,67.28,67.6,67.13,67.54,40700.0,53.034,53.2862,52.9157,53.2389,40700.0
2011-09-16 12:00:00,67.55,67.62,67.48,67.56,38500.0,53.2468,53.302,53.1916,53.2547,38500.0
2011-09-16 12:30:00,67.56,67.79,67.54,67.67,34400.0,53.2547,53.436,53.2389,53.3414,34400.0
2011-09-16 13:00:00,67.67,67.68,67.53,67.57,33600.0,53.3414,53.3493,53.231,53.2626,33600.0
2011-09-16 13:30:00,67.57,67.57,67.35,67.49,49200.0,53.2626,53.2626,53.0892,53.1995,49200.0
2011-09-16 14:00:00,67.46,67.58,67.45,67.45,26000.0,53.1759,53.2705,53.168,53.168,26000.0
2011-09-16 14:30:00,67.46,67.66,67.45,67.66,24000.0,53.1759,53.3335,53.168,53.3335,24000.0
2011-09-16 15:00:00,67.67,67.68,67.42,67.43,56800.0,53.3414,53.3493,53.1443,53.1522,56800.0
2011-09-16 15:30:00,67.43,67.76,67.43,67.73,190100.0,53.1522,53.4123,53.1522,53.3887,190100.0
2011-09-19 09:30:00,66.6,66.7,66.21,66.21,114000.0,52.498,52.5768,52.1905,52.1905,114000.0
2011-09-19 10:00:00,66.21,66.43,66.15,66.33,53200.0,52.1905,52.364,52.1432,52.2851,53200.0
2011-09-19 10:30:00,66.35,66.44,66.26,66.32,27600.0,52.3009,52.3718,52.23,52.2773,27600.0
2011-09-19 11:00:00,66.33,66.61,66.32,66.51,64700.0,52.2851,52.5058,52.2773,52.427,64700.0
2011-09-19 11:30:00,66.49,66.85,66.45,66.69,51600.0,52.4113,52.695,52.3797,52.5689,51600.0
2011-09-19 12:00:00,66.71,66.82,66.55,66.56,32300.0,52.5847,52.6714,52.4586,52.4664,32300.0
2011-09-19 12:30:00,66.56,66.57,66.4,66.48,29600.0,52.4664,52.4743,52.3403,52.4034,29600.0
2011-09-19 13:00:00,66.42,66.51,66.35,66.49,38700.0,52.3561,52.427,52.3009,52.4113,38700.0
2011-09-19 13:30:00,66.52,66.59,66.46,66.57,24900.0,52.4349,52.4901,52.3876,52.4743,24900.0
2011-09-19 14:00:00,66.51,66.77,66.48,66.65,43400.0,52.427,52.632,52.4034,52.5374,43400.0
2011-09-19 14:30:00,66.65,66.9,66.63,66.63,44400.0,52.5374,52.7344,52.5216,52.5216,44400.0
2011-09-19 15:00:00,66.67,67.22,66.56,67.19,194300.0,52.5531,52.9867,52.4664,52.963,194300.0
2011-09-19 15:30:00,67.22,67.39,67.02,67.04,225400.0,52.9867,53.1207,52.829,52.8448,225400.0
2011-09-20 09:30:00,67.31,67.41,66.87,67.05,94000.0,53.0576,53.1365,52.7108,52.8527,94000.0
2011-09-20 10:00:00,67.04,67.45,66.98,67.41,637900.0,52.8448,53.168,52.7975,53.1365,637900.0
2011-09-20 10:30:00,67.41,67.77,67.38,67.76,37400.0,53.1365,53.4202,53.1128,53.4123,37400.0
2011-09-20 11:00:00,67.76,67.97,67.76,67.87,102200.0,53.4123,53.5779,53.4123,53.4991,102200.0
2011-09-20 11:30:00,67.88,67.9,67.73,67.89,40200.0,53.5069,53.5227,53.3887,53.5148,40200.0
2011-09-20 12:00:00,67.86,67.86,67.65,67.77,43500.0,53.4912,53.4912,53.3256,53.4202,43500.0
2011-09-20 12:30:00,67.75,67.83,67.58,67.76,50700.0,53.4045,53.4675,53.2705,53.4123,50700.0
2011-09-20 13:00:00,67.79,67.88,67.75,67.83,22800.0,53.436,53.5069,53.4045,53.4675,22800.0
2011-09-20 13:30:00,67.83,67.85,67.65,67.71,34300.0,53.4675,53.4833,53.3256,53.3729,34300.0
2011-09-20 14:00:00,67.69,67.85,67.62,67.77,50000.0,53.3572,53.4833,53.302,53.4202,50000.0
2011-09-20 14:30:00,67.79,67.82,67.44,67.51,45700.0,53.436,53.4596,53.1601,53.2153,45700.0
2011-09-20 15:00:00,67.48,67.57,67.03,67.08,138000.0,53.1916,53.2626,52.8369,52.8763,138000.0
2011-09-20 15:30:00,67.08,67.23,66.86,66.9,319500.0,52.8763,52.9946,52.7029,52.7344,319500.0
2011-09-21 09:30:00,66.9,67.09,66.76,67.0,62000.0,52.7344,52.8842,52.6241,52.8133,62000.0
2011-09-21 10:00:00,67.02,67.11,66.72,66.75,86400.0,52.829,52.9,52.5926,52.6162,86400.0
2011-09-21 10:30:00,66.75,66.81,66.36,66.48,126100.0,52.6162,52.6635,52.3088,52.4034,126100.0
2011-09-21 11:00:00,66.47,66.59,66.36,66.5,74500.0,52.3955,52.4901,52.3088,52.4191,74500.0
2011-09-21 11:30:00,66.52,66.7,66.5,66.61,49500.0,52.4349,52.5768,52.4191,52.5058,49500.0
2011-09-21 12:00:00,66.61,66.67,66.32,66.37,113700.0,52.5058,52.5531,52.2773,52.3167,113700.0
2011-09-21 12:30:00,66.37,66.61,66.26,66.41,100500.0,52.3167,52.5058,52.23,52.3482,100500.0
2011-09-21 13:00:00,66.42,66.57,66.36,66.55,61100.0,52.3561,52.4743,52.3088,52.4586,61100.0
2011-09-21 13:30:00,66.54,66.57,66.44,66.46,46500.0,52.4507,52.4743,52.3718,52.3876,46500.0
2011-09-21 14:00:00,66.45,66.88,66.11,66.46,178900.0,52.3797,52.7187,52.1117,52.3876,178900.0
2011-09-21 14:30:00,66.46,66.57,65.79,66.07,300800.0,52.3876,52.4743,51.8595,52.0802,300800.0
2011-09-21 15:00:00,66.01,66.4,65.9,65.93,120900.0,52.0329,52.3403,51.9462,51.9698,120900.0
2011-09-21 15:30:00,65.95,66.01,64.85,64.85,662600.0,51.9856,52.0329,51.1185,51.1185,662600.0
2011-09-22 09:30:00,62.99,63.35,62.67,62.69,214700.0,49.6524,49.9361,49.4001,49.4159,214700.0
2011-09-22 10:00:00,62.7,63.54,62.69,63.2,161600.0,49.4238,50.0859,49.4159,49.8179,161600.0
2011-09-22 10:30:00,63.22,63.47,63.01,63.02,99300.0,49.8337,50.0307,49.6681,49.676,99300.0
2011-09-22 11:00:00,63.03,63.16,62.84,62.89,115000.0,49.6839,49.7864,49.5341,49.5735,115000.0
2011-09-22 11:30:00,62.87,63.14,62.74,62.75,149800.0,49.5578,49.7706,49.4553,49.4632,149800.0
2011-09-22 12:00:00,62.74,62.8,62.52,62.68,123200.0,49.4553,49.5026,49.2819,49.408,123200.0
2011-09-22 12:30:00,62.68,63.09,62.68,63.03,115400.0,49.408,49.7312,49.408,49.6839,115400.0
2011-09-22 13:00:00,63.08,63.09,62.53,62.65,58600.0,49.7233,49.7312,49.2898,49.3843,58600.0
2011-09-22 13:30:00,62.64,62.72,62.21,62.21,186900.0,49.3765,49.4395,49.0375,49.0375,186900.0
2011-09-22 14:00:00,62.22,62.99,62.1,62.76,304900.0,49.0454,49.6524,48.9508,49.4711,304900.0
2011-09-22 14:30:00,62.73,62.79,62.28,62.28,258500.0,49.4474,49.4947,49.0927,49.0927,258500.0
2011-09-22 15:00:00,62.26,62.4,61.88,62.16,156100.0,49.0769,49.1873,48.7774,48.9981,156100.0
2011-09-22 15:30:00,62.18,63.02,62.1,62.79,538200.0,49.0139,49.676,48.9508,49.4947,538200.0
2011-09-23 09:30:00,62.01,62.78,61.99,62.59,240000.0,49.1187,49.7287,49.1029,49.5782,240000.0
2011-09-23 10:00:00,62.57,62.67,62.12,62.39,287300.0,49.5623,49.6415,49.2059,49.4197,287300.0
2011-09-23 10:30:00,62.42,62.88,62.35,62.8,127800.0,49.4435,49.8079,49.388,49.7445,127800.0
2011-09-23 11:00:00,62.78,63.11,62.65,62.98,574700.0,49.7287,49.99,49.6257,49.8871,574700.0
2011-09-23 11:30:00,62.99,62.99,62.59,62.76,88400.0,49.895,49.895,49.5782,49.7128,88400.0
2011-09-23 12:00:00,62.79,62.96,62.64,62.71,100000.0,49.7366,49.8712,49.6178,49.6732,100000.0
2011-09-23 12:30:00,62.72,62.92,62.47,62.59,173100.0,49.6811,49.8395,49.4831,49.5782,173100.0
2011-09-23 13:00:00,62.63,62.72,62.43,62.58,101600.0,49.6098,49.6811,49.4514,49.5702,101600.0
2011-09-23 13:30:00,62.57,63.08,62.54,63.05,199500.0,49.5623,49.9663,49.5385,49.9425,199500.0
2011-09-23 14:00:00,63.05,63.16,62.6,62.64,117000.0,49.9425,50.0297,49.5861,49.6178,117000.0
2011-09-23 14:30:00,62.67,62.79,62.46,62.48,98400.0,49.6415,49.7366,49.4752,49.491,98400.0
2011-09-23 15:00:00,62.5,62.93,62.5,62.93,119200.0,49.5069,49.8475,49.5069,49.8475,119200.0
2011-09-23 15:30:00,62.93,62.99,62.65,62.83,331100.0,49.8475,49.895,49.6257,49.7683,331100.0
2011-09-26 09:30:00,63.51,63.56,62.88,62.91,181700.0,50.3069,50.3465,49.8079,49.8316,181700.0
2011-09-26 10:00:00,62.91,63.02,62.49,62.88,92400.0,49.8316,49.9188,49.4989,49.8079,92400.0
2011-09-26 10:30:00,62.87,63.04,62.47,62.96,106700.0,49.7999,49.9346,49.4831,49.8712,106700.0
2011-09-26 11:00:00,63.04,63.36,62.93,63.33,72900.0,49.9346,50.1881,49.8475,50.1643,72900.0
2011-09-26 11:30:00,63.32,63.62,63.2,63.58,83400.0,50.1564,50.394,50.0613,50.3623,83400.0
2011-09-26 12:00:00,63.58,63.58,63.31,63.43,73900.0,50.3623,50.3623,50.1485,50.2435,73900.0
2011-09-26 12:30:00,63.42,63.48,63.07,63.21,68100.0,50.2356,50.2831,49.9584,50.0693,68100.0
2011-09-26 13:00:00,63.2,63.2,62.9,63.03,95100.0,50.0613,50.0613,49.8237,49.9267,95100.0
2011-09-26 13:30:00,63.04,63.19,62.92,63.14,122000.0,49.9346,50.0534,49.8395,50.0138,122000.0
2011-09-26 14:00:00,63.15,63.49,63.11,63.31,183300.0,50.0217,50.2911,49.99,50.1485,183300.0
2011-09-26 14:30:00,63.29,63.59,63.23,63.59,85000.0,50.1326,50.3703,50.0851,50.3703,85000.0
2011-09-26 15:00:00,63.61,63.9,63.61,63.9,94500.0,50.3861,50.6158,50.3861,50.6158,94500.0
2011-09-26 15:30:00,63.89,64.37,63.8,64.29,188000.0,50.6079,50.9881,50.5366,50.9247,188000.0
2011-09-27 09:30:00,65.53,65.82,65.4,65.77,173300.0,51.907,52.1367,51.804,52.0971,173300.0
2011-09-27 10:00:00,65.76,65.9,65.52,65.74,178500.0,52.0891,52.2,51.899,52.0733,178500.0
2011-09-27 10:30:00,65.74,65.98,65.6,65.98,125800.0,52.0733,52.2634,51.9624,52.2634,125800.0
2011-09-27 11:00:00,66.01,66.01,65.77,65.81,64900.0,52.2872,52.2872,52.0971,52.1287,64900.0
2011-09-27 11:30:00,65.82,65.9,65.71,65.82,66400.0,52.1367,52.2,52.0495,52.1367,66400.0
2011-09-27 12:00:00,65.83,66.04,65.8,65.89,73000.0,52.1446,52.3109,52.1208,52.1921,73000.0
2011-09-27 12:30:00,65.91,65.91,65.7,65.83,50100.0,52.208,52.208,52.0416,52.1446,50100.0
2011-09-27 13:00:00,65.81,65.96,65.75,65.92,40500.0,52.1287,52.2476,52.0812,52.2159,40500.0
2011-09-27 13:30:00,65.94,66.11,65.81,66.06,74700.0,52.2317,52.3664,52.1287,52.3268,74700.0
2011-09-27 14:00:00,66.07,66.18,66.03,66.03,36300.0,52.3347,52.4218,52.303,52.303,36300.0
2011-09-27 14:30:00,66.05,66.12,65.88,65.91,26900.0,52.3189,52.3743,52.1842,52.208,26900.0
2011-09-27 15:00:00,65.91,65.91,65.2,65.29,123800.0,52.208,52.208,51.6456,51.7168,123800.0
2011-09-27 15:30:00,65.24,65.43,64.68,65.03,361400.0,51.6772,51.8277,51.2337,51.5109,361400.0
2011-09-28 09:30:00,65.2,65.55,65.02,65.43,111600.0,51.6456,51.9228,51.503,51.8277,111600.0
2011-09-28 10:00:00,65.43,65.43,64.74,64.9,77600.0,51.8277,51.8277,51.2812,51.4079,77600.0
2011-09-28 10:30:00,64.92,65.0,64.66,64.87,143700.0,51.4238,51.4871,51.2178,51.3842,143700.0
2011-09-28 11:00:00,64.87,64.92,64.63,64.88,62700.0,51.3842,51.4238,51.1941,51.3921,62700.0
2011-09-28 11:30:00,64.87,65.22,64.71,65.13,83400.0,51.3842,51.6614,51.2574,51.5901,83400.0
2011-09-28 12:00:00,65.13,65.17,64.81,65.01,48800.0,51.5901,51.6218,51.3366,51.4951,48800.0
2011-09-28 12:30:00,65.01,65.01,64.76,64.97,65400.0,51.4951,51.4951,51.297,51.4634,65400.0
2011-09-28 13:00:00,64.96,64.96,64.54,64.56,124800.0,51.4555,51.4555,51.1228,51.1386,124800.0
2011-09-28 13:30:00,64.54,64.55,64.16,64.19,112500.0,51.1228,51.1307,50.8218,50.8455,112500.0
2011-09-28 14:00:00,64.17,64.29,64.02,64.22,63700.0,50.8297,50.9247,50.7109,50.8693,63700.0
2011-09-28 14:30:00,64.21,64.38,64.15,64.32,45500.0,50.8614,50.996,50.8138,50.9485,45500.0
2011-09-28 15:00:00,64.32,64.59,64.19,64.19,70600.0,50.9485,51.1624,50.8455,50.8455,70600.0
2011-09-28 15:30:00,64.19,64.21,63.56,63.6,495500.0,50.8455,50.8614,50.3465,50.3782,495500.0
2011-09-29 09:30:00,64.74,65.0,64.67,64.76,168000.0,51.2812,51.4871,51.2257,51.297,168000.0
2011-09-29 10:00:00,64.77,64.82,64.23,64.28,168600.0,51.305,51.3446,50.8772,50.9168,168600.0
2011-09-29 10:30:00,64.26,64.27,63.83,64.02,105800.0,50.901,50.9089,50.5604,50.7109,105800.0
2011-09-29 11:00:00,64.07,64.23,63.92,64.22,67300.0,50.7505,50.8772,50.6317,50.8693,67300.0
2011-09-29 11:30:00,64.22,64.43,64.16,64.3,88100.0,50.8693,51.0356,50.8218,50.9327,88100.0
2011-09-29 12:00:00,64.3,64.44,64.19,64.33,74200.0,50.9327,51.0436,50.8455,50.9564,74200.0
2011-09-29 12:30:00,64.32,64.32,63.89,64.05,59500.0,50.9485,50.9485,50.6079,50.7346,59500.0
2011-09-29 13:00:00,64.04,64.26,63.93,63.95,49200.0,50.7267,50.901,50.6396,50.6554,49200.0
2011-09-29 13:30:00,63.92,63.95,63.41,63.6,139500.0,50.6317,50.6554,50.2277,50.3782,139500.0
2011-09-29 14:00:00,63.62,63.66,63.02,63.34,147000.0,50.394,50.4257,49.9188,50.1722,147000.0
2011-09-29 14:30:00,63.36,63.48,63.05,63.31,117100.0,50.1881,50.2831,49.9425,50.1485,117100.0
2011-09-29 15:00:00,63.34,63.43,62.94,63.33,122100.0,50.1722,50.2435,49.8554,50.1643,122100.0
2011-09-29 15:30:00,63.39,64.1,63.31,64.09,196100.0,50.2118,50.7742,50.1485,50.7663,196100.0
2011-09-30 09:30:00,63.21,63.53,62.98,63.04,290500.0,50.0693,50.3227,49.8871,49.9346,290500.0
2011-09-30 10:00:00,63.02,63.7,62.96,63.49,197200.0,49.9188,50.4574,49.8712,50.2911,197200.0
2011-09-30 10:30:00,63.46,63.51,63.13,63.15,115600.0,50.2673,50.3069,50.0059,50.0217,115600.0
2011-09-30 11:00:00,63.19,63.68,63.17,63.47,78200.0,50.0534,50.4416,50.0376,50.2752,78200.0
2011-09-30 11:30:00,63.5,63.76,63.49,63.57,66600.0,50.299,50.5049,50.2911,50.3544,66600.0
2011-09-30 12:00:00,63.57,63.66,63.39,63.51,60800.0,50.3544,50.4257,50.2118,50.3069,60800.0
2011-09-30 12:30:00,63.5,63.53,63.32,63.34,61800.0,50.299,50.3227,50.1564,50.1722,61800.0
2011-09-30 13:00:00,63.31,63.42,63.21,63.36,83400.0,50.1485,50.2356,50.0693,50.1881,83400.0
2011-09-30 13:30:00,63.34,63.56,63.34,63.43,67600.0,50.1722,50.3465,50.1722,50.2435,67600.0
2011-09-30 14:00:00,63.39,63.46,62.93,63.02,115700.0,50.2118,50.2673,49.8475,49.9188,115700.0
2011-09-30 14:30:00,63.01,63.23,62.86,63.11,134300.0,49.9108,50.0851,49.792,49.99,134300.0
2011-09-30 15:00:00,63.13,63.33,62.92,62.92,135700.0,50.0059,50.1643,49.8395,49.8395,135700.0
2011-09-30 15:30:00,62.92,63.11,62.47,62.48,1077900.0,49.8395,49.99,49.4831,49.491,1077900.0
2011-10-03 09:30:00,62.17,62.35,61.84,61.95,288300.0,49.2455,49.388,48.9841,49.0712,288300.0
2011-10-03 10:00:00,61.91,62.91,61.89,62.47,393800.0,49.0395,49.8316,49.0237,49.4831,393800.0
2011-10-03 10:30:00,62.42,62.5,61.92,62.07,164500.0,49.4435,49.5069,49.0474,49.1663,164500.0
2011-10-03 11:00:00,62.0,62.41,61.91,62.3,247700.0,49.1108,49.4356,49.0395,49.3484,247700.0
2011-10-03 11:30:00,62.29,62.45,62.13,62.38,178500.0,49.3405,49.4673,49.2138,49.4118,178500.0
2011-10-03 12:00:00,62.41,62.44,61.9,61.94,68900.0,49.4356,49.4593,49.0316,49.0633,68900.0
2011-10-03 12:30:00,61.9,61.93,61.59,61.62,72600.0,49.0316,49.0554,48.786,48.8098,72600.0
2011-10-03 13:00:00,61.57,61.59,61.13,61.3,163000.0,48.7702,48.786,48.4217,48.5563,163000.0
2011-10-03 13:30:00,61.3,61.33,60.85,61.11,104900.0,48.5563,48.5801,48.1999,48.4058,104900.0
2011-10-03 14:00:00,61.13,61.34,60.98,61.0,144700.0,48.4217,48.588,48.3029,48.3187,144700.0
2011-10-03 14:30:00,61.02,61.15,60.69,61.0,147400.0,48.3345,48.4375,48.0731,48.3187,147400.0
2011-10-03 15:00:00,60.99,61.27,60.78,60.82,304600.0,48.3108,48.5326,48.1444,48.1761,304600.0
2011-10-03 15:30:00,60.85,61.31,60.54,60.57,495900.0,48.1999,48.5643,47.9543,47.9781,495900.0
2011-10-04 09:30:00,59.77,60.02,59.2,59.44,325000.0,47.3444,47.5424,46.8929,47.083,325000.0
2011-10-04 10:00:00,59.45,59.99,59.23,59.62,400200.0,47.0909,47.5187,46.9167,47.2256,400200.0
2011-10-04 10:30:00,59.61,60.36,59.56,60.23,178300.0,47.2177,47.8117,47.1781,47.7088,178300.0
2011-10-04 11:00:00,60.25,60.62,60.09,60.28,125800.0,47.7246,48.0177,47.5979,47.7484,125800.0
2011-10-04 11:30:00,60.27,60.51,59.98,60.46,108400.0,47.7405,47.9306,47.5107,47.891,108400.0
2011-10-04 12:00:00,60.47,60.87,60.47,60.58,156000.0,47.8989,48.2157,47.8989,47.986,156000.0
2011-10-04 12:30:00,60.58,60.85,60.53,60.64,81500.0,47.986,48.1999,47.9464,48.0335,81500.0
2011-10-04 13:00:00,60.62,60.69,60.28,60.37,115700.0,48.0177,48.0731,47.7484,47.8197,115700.0
2011-10-04 13:30:00,60.35,60.48,60.13,60.17,155700.0,47.8038,47.9068,47.6296,47.6612,155700.0
2011-10-04 14:00:00,60.18,60.41,59.83,60.08,150900.0,47.6692,47.8514,47.3919,47.59,150900.0
2011-10-04 14:30:00,60.08,60.33,59.7,59.76,136300.0,47.59,47.788,47.289,47.3365,136300.0
2011-10-04 15:00:00,59.8,60.34,59.51,60.18,143300.0,47.3682,47.7959,47.1385,47.6692,143300.0
2011-10-04 15:30:00,60.32,62.12,60.23,61.99,487800.0,47.7801,49.2059,47.7088,49.1029,487800.0
2011-10-05 09:30:00,62.15,62.17,61.58,61.79,256100.0,49.2296,49.2455,48.7781,48.9445,256100.0
2011-10-05 10:00:00,61.76,62.34,61.74,62.04,302700.0,48.9207,49.3801,48.9049,49.1425,302700.0
2011-10-05 10:30:00,62.06,62.65,62.05,62.59,576500.0,49.1583,49.6257,49.1504,49.5782,576500.0
2011-10-05 11:00:00,62.61,62.61,62.27,62.37,169200.0,49.594,49.594,49.3247,49.4039,169200.0
2011-10-05 11:30:00,62.39,62.61,62.34,62.53,91700.0,49.4197,49.594,49.3801,49.5306,91700.0
2011-10-05 12:00:00,62.58,62.59,62.17,62.17,96800.0,49.5702,49.5782,49.2455,49.2455,96800.0
2011-10-05 12:30:00,62.14,62.28,62.03,62.27,90200.0,49.2217,49.3326,49.1346,49.3247,90200.0
2011-10-05 13:00:00,62.27,62.61,62.27,62.57,113800.0,49.3247,49.594,49.3247,49.5623,113800.0
2011-10-05 13:30:00,62.55,62.88,62.46,62.83,115500.0,49.5465,49.8079,49.4752,49.7683,115500.0
2011-10-05 14:00:00,62.85,62.9,62.68,62.81,101800.0,49.7841,49.8237,49.6494,49.7524,101800.0
2011-10-05 14:30:00,62.82,62.93,62.52,62.8,117500.0,49.7603,49.8475,49.5227,49.7445,117500.0
2011-10-05 15:00:00,62.82,62.95,62.58,62.84,181700.0,49.7603,49.8633,49.5702,49.7762,181700.0
2011-10-05 15:30:00,62.85,63.34,62.85,63.18,368400.0,49.7841,50.1722,49.7841,50.0455,368400.0
2011-10-06 09:30:00,63.19,63.31,62.73,62.93,315300.0,50.0534,50.1485,49.689,49.8475,315300.0
2011-10-06 10:00:00,62.88,63.53,62.77,63.45,250100.0,49.8079,50.3227,49.7207,50.2594,250100.0
2011-10-06 10:30:00,63.47,63.72,63.39,63.43,375900.0,50.2752,50.4732,50.2118,50.2435,375900.0
2011-10-06 11:00:00,63.44,63.79,63.41,63.75,124600.0,50.2514,50.5287,50.2277,50.497,124600.0
2011-10-06 11:30:00,63.77,64.13,63.77,63.95,124600.0,50.5128,50.798,50.5128,50.6554,124600.0
2011-10-06 12:00:00,63.98,64.09,63.87,64.05,45100.0,50.6792,50.7663,50.5921,50.7346,45100.0
2011-10-06 12:30:00,64.01,64.09,63.83,63.86,68000.0,50.7029,50.7663,50.5604,50.5841,68000.0
2011-10-06 13:00:00,63.86,64.02,63.76,63.82,129900.0,50.5841,50.7109,50.5049,50.5524,129900.0
2011-10-06 13:30:00,63.83,63.95,63.66,63.92,163100.0,50.5604,50.6554,50.4257,50.6317,163100.0
2011-10-06 14:00:00,63.91,64.23,63.82,64.14,208500.0,50.6237,50.8772,50.5524,50.8059,208500.0
2011-10-06 14:30:00,64.14,64.16,63.88,64.04,163800.0,50.8059,50.8218,50.6,50.7267,163800.0
2011-10-06 15:00:00,64.03,64.16,63.8,63.84,111000.0,50.7188,50.8218,50.5366,50.5683,111000.0
2011-10-06 15:30:00,63.83,64.48,63.82,64.4,308700.0,50.5604,51.0752,50.5524,51.0119,308700.0
2011-10-07 09:30:00,64.78,64.78,64.27,64.54,155500.0,51.3129,51.3129,50.9089,51.1228,155500.0
2011-10-07 10:00:00,64.53,64.8,64.32,64.65,351700.0,51.1148,51.3287,50.9485,51.2099,351700.0
2011-10-07 10:30:00,64.67,64.75,64.34,64.34,358800.0,51.2257,51.2891,50.9643,50.9643,358800.0
2011-10-07 11:00:00,64.31,64.36,64.01,64.26,112900.0,50.9406,50.9802,50.7029,50.901,112900.0
2011-10-07 11:30:00,64.29,64.39,64.14,64.39,121900.0,50.9247,51.0039,50.8059,51.0039,121900.0
2011-10-07 12:00:00,64.4,64.41,63.73,63.96,347900.0,51.0119,51.0198,50.4812,50.6633,347900.0
2011-10-07 12:30:00,63.94,64.03,63.65,63.7,168400.0,50.6475,50.7188,50.4178,50.4574,168400.0
2011-10-07 13:00:00,63.71,63.92,63.56,63.81,115300.0,50.4653,50.6317,50.3465,50.5445,115300.0
2011-10-07 13:30:00,63.75,63.91,63.58,63.86,102000.0,50.497,50.6237,50.3623,50.5841,102000.0
2011-10-07 14:00:00,63.89,64.16,63.78,63.94,74900.0,50.6079,50.8218,50.5208,50.6475,74900.0
2011-10-07 14:30:00,63.95,64.15,63.87,64.07,67100.0,50.6554,50.8138,50.5921,50.7505,67100.0
2011-10-07 15:00:00,64.06,64.62,63.97,64.62,124000.0,50.7426,51.1861,50.6713,51.1861,124000.0
2011-10-07 15:30:00,64.63,64.66,63.79,63.87,193500.0,51.1941,51.2178,50.5287,50.5921,193500.0
2011-10-10 09:30:00,65.01,65.38,64.89,65.37,134400.0,51.4951,51.7881,51.4,51.7802,134400.0
2011-10-10 10:00:00,65.36,65.71,65.31,65.64,47800.0,51.7723,52.0495,51.7327,51.9941,47800.0
2011-10-10 10:30:00,65.64,65.8,65.6,65.64,71200.0,51.9941,52.1208,51.9624,51.9941,71200.0
2011-10-10 11:00:00,65.63,65.67,65.55,65.64,61700.0,51.9862,52.0178,51.9228,51.9941,61700.0
2011-10-10 11:30:00,65.66,65.74,65.61,65.7,31000.0,52.0099,52.0733,51.9703,52.0416,31000.0
2011-10-10 12:00:00,65.7,65.76,65.63,65.7,54200.0,52.0416,52.0891,51.9862,52.0416,54200.0
2011-10-10 12:30:00,65.71,65.72,65.59,65.65,22600.0,52.0495,52.0575,51.9545,52.002,22600.0
2011-10-10 13:00:00,65.66,65.85,65.62,65.79,41000.0,52.0099,52.1604,51.9782,52.1129,41000.0
2011-10-10 13:30:00,65.79,65.79,65.67,65.75,14600.0,52.1129,52.1129,52.0178,52.0812,14600.0
2011-10-10 14:00:00,65.73,65.77,65.6,65.71,97200.0,52.0654,52.0971,51.9624,52.0495,97200.0
2011-10-10 14:30:00,65.74,65.77,65.6,65.6,174000.0,52.0733,52.0971,51.9624,51.9624,174000.0
2011-10-10 15:00:00,65.6,65.63,65.29,65.4,72100.0,51.9624,51.9862,51.7168,51.804,72100.0
2011-10-10 15:30:00,65.38,66.04,65.3,66.02,247300.0,51.7881,52.3109,51.7248,52.2951,247300.0
2011-10-11 09:30:00,65.66,65.93,65.57,65.85,58300.0,52.0099,52.2238,51.9386,52.1604,58300.0
2011-10-11 10:00:00,65.82,66.09,65.68,66.08,85500.0,52.1367,52.3505,52.0258,52.3426,85500.0
2011-10-11 10:30:00,66.08,66.31,66.05,66.09,71300.0,52.3426,52.5248,52.3189,52.3505,71300.0
2011-10-11 11:00:00,66.12,66.15,65.91,65.96,44600.0,52.3743,52.3981,52.208,52.2476,44600.0
2011-10-11 11:30:00,65.99,66.21,65.99,66.17,42100.0,52.2713,52.4456,52.2713,52.4139,42100.0
2011-10-11 12:00:00,66.2,66.24,66.09,66.14,29600.0,52.4377,52.4694,52.3505,52.3901,29600.0
2011-10-11 12:30:00,66.16,66.16,65.85,66.02,34400.0,52.406,52.406,52.1604,52.2951,34400.0
2011-10-11 13:00:00,66.05,66.1,65.83,66.09,49200.0,52.3189,52.3585,52.1446,52.3505,49200.0
2011-10-11 13:30:00,66.08,66.2,65.94,66.19,66400.0,52.3426,52.4377,52.2317,52.4297,66400.0
2011-10-11 14:00:00,66.23,66.23,65.92,65.95,58100.0,52.4614,52.4614,52.2159,52.2396,58100.0
2011-10-11 14:30:00,65.95,66.05,65.85,65.99,50600.0,52.2396,52.3189,52.1604,52.2713,50600.0
2011-10-11 15:00:00,66.02,66.21,65.98,65.98,72900.0,52.2951,52.4456,52.2634,52.2634,72900.0
2011-10-11 15:30:00,65.99,66.23,65.98,66.09,167400.0,52.2713,52.4614,52.2634,52.3505,167400.0
2011-10-12 09:30:00,66.6,66.75,66.48,66.71,107500.0,52.7545,52.8733,52.6595,52.8416,107500.0
2011-10-12 10:00:00,66.74,67.04,66.59,66.94,58500.0,52.8654,53.103,52.7466,53.0238,58500.0
2011-10-12 10:30:00,66.96,67.12,66.85,66.85,37400.0,53.0397,53.1664,52.9525,52.9525,37400.0
2011-10-12 11:00:00,66.85,67.06,66.85,67.02,31500.0,52.9525,53.1189,52.9525,53.0872,31500.0
2011-10-12 11:30:00,67.03,67.12,66.96,66.97,34700.0,53.0951,53.1664,53.0397,53.0476,34700.0
2011-10-12 12:00:00,66.97,67.03,66.89,67.03,29400.0,53.0476,53.0951,52.9842,53.0951,29400.0
2011-10-12 12:30:00,67.03,67.22,67.01,67.21,66500.0,53.0951,53.2456,53.0793,53.2377,66500.0
2011-10-12 13:00:00,67.22,67.35,67.18,67.18,78500.0,53.2456,53.3486,53.2139,53.2139,78500.0
2011-10-12 13:30:00,67.2,67.3,67.13,67.14,43700.0,53.2298,53.309,53.1743,53.1823,43700.0
2011-10-12 14:00:00,67.19,67.37,67.1,67.29,73200.0,53.2219,53.3644,53.1506,53.3011,73200.0
2011-10-12 14:30:00,67.3,67.47,67.01,67.03,74000.0,53.309,53.4436,53.0793,53.0951,74000.0
2011-10-12 15:00:00,67.04,67.15,66.91,67.05,65200.0,53.103,53.1902,53.0001,53.111,65200.0
2011-10-12 15:30:00,67.08,67.2,66.69,66.71,427200.0,53.1347,53.2298,52.8258,52.8416,427200.0
2011-10-13 09:30:00,66.3,66.35,66.0,66.07,81700.0,52.5169,52.5565,52.2792,52.3347,81700.0
2011-10-13 10:00:00,66.04,66.21,65.93,66.15,78500.0,52.3109,52.4456,52.2238,52.3981,78500.0
2011-10-13 10:30:00,66.11,66.27,65.85,65.85,43200.0,52.3664,52.4931,52.1604,52.1604,43200.0
2011-10-13 11:00:00,65.86,66.05,65.81,65.93,41600.0,52.1684,52.3189,52.1287,52.2238,41600.0
2011-10-13 11:30:00,65.96,66.23,65.95,66.16,51400.0,52.2476,52.4614,52.2396,52.406,51400.0
2011-10-13 12:00:00,66.19,66.22,66.01,66.01,13900.0,52.4297,52.4535,52.2872,52.2872,13900.0
2011-10-13 12:30:00,66.01,66.15,65.94,66.12,12700.0,52.2872,52.3981,52.2317,52.3743,12700.0
2011-10-13 13:00:00,66.14,66.43,66.03,66.39,61900.0,52.3901,52.6199,52.303,52.5882,61900.0
2011-10-13 13:30:00,66.42,66.51,66.36,66.38,30300.0,52.6119,52.6832,52.5644,52.5802,30300.0
2011-10-13 14:00:00,66.41,66.47,66.27,66.33,42400.0,52.604,52.6515,52.4931,52.5406,42400.0
2011-10-13 14:30:00,66.34,66.68,66.33,66.61,48600.0,52.5486,52.8179,52.5406,52.7624,48600.0
2011-10-13 15:00:00,66.62,66.81,66.44,66.46,69500.0,52.7704,52.9209,52.6278,52.6436,69500.0
2011-10-13 15:30:00,66.45,66.66,66.34,66.6,390500.0,52.6357,52.802,52.5486,52.7545,390500.0
2011-10-14 09:30:00,67.39,67.58,67.35,67.46,110400.0,53.3803,53.5308,53.3486,53.4357,110400.0
2011-10-14 10:00:00,67.45,67.45,67.16,67.16,70900.0,53.4278,53.4278,53.1981,53.1981,70900.0
2011-10-14 10:30:00,67.16,67.32,67.11,67.28,58000.0,53.1981,53.3248,53.1585,53.2931,58000.0
2011-10-14 11:00:00,67.3,67.34,67.03,67.06,45500.0,53.309,53.3407,53.0951,53.1189,45500.0
2011-10-14 11:30:00,67.07,67.19,67.06,67.09,63300.0,53.1268,53.2219,53.1189,53.1426,63300.0
2011-10-14 12:00:00,67.08,67.13,67.02,67.1,27300.0,53.1347,53.1743,53.0872,53.1506,27300.0
2011-10-14 12:30:00,67.1,67.22,67.08,67.16,41800.0,53.1506,53.2456,53.1347,53.1981,41800.0
2011-10-14 13:00:00,67.16,67.34,67.16,67.25,39800.0,53.1981,53.3407,53.1981,53.2694,39800.0
2011-10-14 13:30:00,67.26,67.42,67.21,67.4,47200.0,53.2773,53.404,53.2377,53.3882,47200.0
2011-10-14 14:00:00,67.41,67.43,67.32,67.4,27600.0,53.3961,53.412,53.3248,53.3882,27600.0
2011-10-14 14:30:00,67.39,67.52,67.27,67.51,37300.0,53.3803,53.4833,53.2852,53.4753,37300.0
2011-10-14 15:00:00,67.51,67.59,67.41,67.58,88900.0,53.4753,53.5387,53.3961,53.5308,88900.0
2011-10-14 15:30:00,67.59,67.77,67.42,67.76,246300.0,53.5387,53.6813,53.404,53.6734,246300.0
2011-10-17 09:30:00,67.54,67.59,67.16,67.21,138800.0,53.4991,53.5387,53.1981,53.2377,138800.0
2011-10-17 10:00:00,67.21,67.22,66.94,66.94,34200.0,53.2377,53.2456,53.0238,53.0238,34200.0
2011-10-17 10:30:00,66.94,67.06,66.81,66.97,49500.0,53.0238,53.1189,52.9209,53.0476,49500.0
2011-10-17 11:00:00,66.97,67.08,66.92,67.06,43000.0,53.0476,53.1347,53.008,53.1189,43000.0
2011-10-17 11:30:00,67.07,67.1,66.84,66.86,19800.0,53.1268,53.1506,52.9446,52.9605,19800.0
2011-10-17 12:00:00,66.82,66.87,66.73,66.85,17500.0,52.9288,52.9684,52.8575,52.9525,17500.0
2011-10-17 12:30:00,66.83,66.84,66.62,66.66,28600.0,52.9367,52.9446,52.7704,52.802,28600.0
2011-10-17 13:00:00,66.65,66.81,66.59,66.72,47300.0,52.7941,52.9209,52.7466,52.8496,47300.0
2011-10-17 13:30:00,66.7,66.71,66.5,66.65,109800.0,52.8337,52.8416,52.6753,52.7941,109800.0
2011-10-17 14:00:00,66.63,66.67,66.47,66.53,33200.0,52.7783,52.81,52.6515,52.6991,33200.0
2011-10-17 14:30:00,66.5,66.55,66.32,66.54,36200.0,52.6753,52.7149,52.5327,52.707,36200.0
2011-10-17 15:00:00,66.54,66.71,66.51,66.58,29700.0,52.707,52.8416,52.6832,52.7387,29700.0
2011-10-17 15:30:00,66.6,66.71,66.28,66.41,114800.0,52.7545,52.8416,52.501,52.604,114800.0
2011-10-18 09:30:00,66.38,66.57,65.89,66.06,86600.0,52.5802,52.7307,52.1921,52.3268,86600.0
2011-10-18 10:00:00,66.05,66.44,65.83,66.44,53100.0,52.3189,52.6278,52.1446,52.6278,53100.0
2011-10-18 10:30:00,66.46,66.81,66.42,66.69,24300.0,52.6436,52.9209,52.6119,52.8258,24300.0
2011-10-18 11:00:00,66.67,66.74,66.48,66.54,59800.0,52.81,52.8654,52.6595,52.707,59800.0
2011-10-18 11:30:00,66.56,67.06,66.56,67.0,40700.0,52.7228,53.1189,52.7228,53.0714,40700.0
2011-10-18 12:00:00,67.02,67.04,66.87,66.9,16800.0,53.0872,53.103,52.9684,52.9921,16800.0
2011-10-18 12:30:00,66.9,67.22,66.9,67.16,12400.0,52.9921,53.2456,52.9921,53.1981,12400.0
2011-10-18 13:00:00,67.16,67.2,66.93,67.07,13500.0,53.1981,53.2298,53.0159,53.1268,13500.0
2011-10-18 13:30:00,67.06,67.25,67.0,67.13,22600.0,53.1189,53.2694,53.0714,53.1743,22600.0
2011-10-18 14:00:00,67.16,67.3,67.13,67.27,10800.0,53.1981,53.309,53.1743,53.2852,10800.0
2011-10-18 14:30:00,67.32,67.35,67.1,67.26,35100.0,53.3248,53.3486,53.1506,53.2773,35100.0
2011-10-18 15:00:00,67.25,68.23,67.25,67.68,148400.0,53.2694,54.0457,53.2694,53.61,148400.0
2011-10-18 15:30:00,67.69,68.07,67.51,67.74,208500.0,53.6179,53.9189,53.4753,53.6575,208500.0
2011-10-19 09:30:00,67.65,67.84,67.47,67.66,49100.0,53.5862,53.7367,53.4436,53.5941,49100.0
2011-10-19 10:00:00,67.68,67.99,67.47,67.99,36400.0,53.61,53.8555,53.4436,53.8555,36400.0
2011-10-19 10:30:00,68.01,68.01,67.83,67.87,76400.0,53.8714,53.8714,53.7288,53.7605,76400.0
2011-10-19 11:00:00,67.85,67.89,67.67,67.86,31800.0,53.7446,53.7763,53.6021,53.7526,31800.0
2011-10-19 11:30:00,67.87,67.97,67.66,67.67,21600.0,53.7605,53.8397,53.5941,53.6021,21600.0
2011-10-19 12:00:00,67.67,67.83,67.6,67.76,34900.0,53.6021,53.7288,53.5466,53.6734,34900.0
2011-10-19 12:30:00,67.75,67.85,67.66,67.77,37800.0,53.6654,53.7446,53.5941,53.6813,37800.0
2011-10-19 13:00:00,67.8,67.88,67.71,67.71,35600.0,53.705,53.7684,53.6338,53.6338,35600.0
2011-10-19 13:30:00,67.68,67.72,67.46,67.57,19100.0,53.61,53.6417,53.4357,53.5229,19100.0
2011-10-19 14:00:00,67.63,67.63,67.0,67.01,61700.0,53.5704,53.5704,53.0714,53.0793,61700.0
2011-10-19 14:30:00,66.98,67.26,66.92,66.98,70300.0,53.0555,53.2773,53.008,53.0555,70300.0
2011-10-19 15:00:00,66.93,67.06,66.78,66.85,60700.0,53.0159,53.1189,52.8971,52.9525,60700.0
2011-10-19 15:30:00,66.83,67.08,66.7,66.91,116700.0,52.9367,53.1347,52.8337,53.0001,116700.0
2011-10-20 09:30:00,67.06,67.12,66.74,66.8,66800.0,53.1189,53.1664,52.8654,52.9129,66800.0
2011-10-20 10:00:00,66.85,67.26,66.82,66.92,100000.0,52.9525,53.2773,52.9288,53.008,100000.0
2011-10-20 10:30:00,66.97,67.12,66.62,66.62,41400.0,53.0476,53.1664,52.7704,52.7704,41400.0
2011-10-20 11:00:00,66.61,66.61,66.39,66.58,53100.0,52.7624,52.7624,52.5882,52.7387,53100.0
2011-10-20 11:30:00,66.55,66.69,66.32,66.38,54400.0,52.7149,52.8258,52.5327,52.5802,54400.0
2011-10-20 12:00:00,66.38,66.42,66.16,66.3,50700.0,52.5802,52.6119,52.406,52.5169,50700.0
2011-10-20 12:30:00,66.31,66.68,66.31,66.65,47700.0,52.5248,52.8179,52.5248,52.7941,47700.0
2011-10-20 13:00:00,66.64,67.21,66.59,67.04,78200.0,52.7862,53.2377,52.7466,53.103,78200.0
2011-10-20 13:30:00,67.08,67.14,66.81,66.94,74500.0,53.1347,53.1823,52.9209,53.0238,74500.0
2011-10-20 14:00:00,66.96,67.04,66.76,66.96,45400.0,53.0397,53.103,52.8812,53.0397,45400.0
2011-10-20 14:30:00,66.96,67.42,66.9,67.33,83400.0,53.0397,53.404,52.9921,53.3328,83400.0
2011-10-20 15:00:00,67.32,67.35,66.93,67.01,61000.0,53.3248,53.3486,53.0159,53.0793,61000.0
2011-10-20 15:30:00,66.99,67.3,66.97,67.18,95000.0,53.0634,53.309,53.0476,53.2139,95000.0
2011-10-21 09:30:00,67.97,68.24,67.94,68.17,49000.0,53.8397,54.0536,53.8159,53.9981,49000.0
2011-10-21 10:00:00,68.15,68.52,68.05,68.49,94600.0,53.9823,54.2754,53.9031,54.2516,94600.0
2011-10-21 10:30:00,68.5,68.57,68.29,68.39,63500.0,54.2595,54.315,54.0932,54.1724,63500.0
2011-10-21 11:00:00,68.38,68.39,68.19,68.31,37700.0,54.1645,54.1724,54.014,54.109,37700.0
2011-10-21 11:30:00,68.31,68.44,68.27,68.36,45000.0,54.109,54.212,54.0773,54.1486,45000.0
2011-10-21 12:00:00,68.33,68.35,68.21,68.27,14600.0,54.1249,54.1407,54.0298,54.0773,14600.0
2011-10-21 12:30:00,68.26,68.26,68.14,68.15,72300.0,54.0694,54.0694,53.9744,53.9823,72300.0
2011-10-21 13:00:00,68.12,68.12,67.86,67.87,29600.0,53.9585,53.9585,53.7526,53.7605,29600.0
2011-10-21 13:30:00,67.87,67.95,67.8,67.85,90500.0,53.7605,53.8239,53.705,53.7446,90500.0
2011-10-21 14:00:00,67.85,68.15,67.81,68.07,151100.0,53.7446,53.9823,53.713,53.9189,151100.0
2011-10-21 14:30:00,68.06,68.21,67.98,68.19,31000.0,53.911,54.0298,53.8476,54.014,31000.0
2011-10-21 15:00:00,68.23,68.34,68.21,68.24,22700.0,54.0457,54.1328,54.0298,54.0536,22700.0
2011-10-21 15:30:00,68.25,68.5,68.11,68.47,81200.0,54.0615,54.2595,53.9506,54.2358,81200.0
2011-10-24 09:30:00,68.6,69.04,68.55,68.92,53300.0,54.3387,54.6873,54.2991,54.5922,53300.0
2011-10-24 10:00:00,68.92,69.22,68.82,69.16,76900.0,54.5922,54.8298,54.513,54.7823,76900.0
2011-10-24 10:30:00,69.16,69.22,69.07,69.11,37700.0,54.7823,54.8298,54.711,54.7427,37700.0
2011-10-24 11:00:00,69.1,69.42,69.1,69.42,35200.0,54.7348,54.9883,54.7348,54.9883,35200.0
2011-10-24 11:30:00,69.39,69.49,69.34,69.38,24500.0,54.9645,55.0437,54.9249,54.9566,24500.0
2011-10-24 12:00:00,69.36,69.42,69.33,69.4,10500.0,54.9407,54.9883,54.917,54.9724,10500.0
2011-10-24 12:30:00,69.41,69.41,69.22,69.35,16200.0,54.9803,54.9803,54.8298,54.9328,16200.0
2011-10-24 13:00:00,69.36,69.45,69.3,69.41,11800.0,54.9407,55.012,54.8932,54.9803,11800.0
2011-10-24 13:30:00,69.4,69.6,69.4,69.56,69500.0,54.9724,55.1308,54.9724,55.0992,69500.0
2011-10-24 14:00:00,69.57,69.58,69.34,69.42,38200.0,55.1071,55.115,54.9249,54.9883,38200.0
2011-10-24 14:30:00,69.43,69.53,69.4,69.53,24400.0,54.9962,55.0754,54.9724,55.0754,24400.0
2011-10-24 15:00:00,69.54,69.61,69.27,69.29,88000.0,55.0833,55.1388,54.8694,54.8853,88000.0
2011-10-24 15:30:00,69.29,69.52,69.24,69.48,127800.0,54.8853,55.0675,54.8457,55.0358,127800.0
2011-10-25 09:30:00,69.17,69.17,68.24,68.68,194300.0,54.7902,54.7902,54.0536,54.4021,194300.0
2011-10-25 10:00:00,68.72,68.92,68.42,68.86,360200.0,54.4338,54.5922,54.1962,54.5447,360200.0
2011-10-25 10:30:00,68.86,69.02,68.7,68.72,390300.0,54.5447,54.6714,54.4179,54.4338,390300.0
2011-10-25 11:00:00,68.71,68.8,68.47,68.59,181900.0,54.4259,54.4972,54.2358,54.3308,181900.0
2011-10-25 11:30:00,68.58,68.73,68.52,68.68,100000.0,54.3229,54.4417,54.2754,54.4021,100000.0
2011-10-25 12:00:00,68.66,68.96,68.6,68.95,67300.0,54.3863,54.6239,54.3387,54.616,67300.0
2011-10-25 12:30:00,68.95,68.96,68.67,68.68,34400.0,54.616,54.6239,54.3942,54.4021,34400.0
2011-10-25 13:00:00,68.7,68.9,68.7,68.78,42600.0,54.4179,54.5764,54.4179,54.4813,42600.0
2011-10-25 13:30:00,68.74,68.79,68.62,68.76,31800.0,54.4496,54.4892,54.3546,54.4655,31800.0
2011-10-25 14:00:00,68.73,68.73,68.44,68.5,49500.0,54.4417,54.4417,54.212,54.2595,49500.0
2011-10-25 14:30:00,68.45,68.63,68.38,68.59,72200.0,54.2199,54.3625,54.1645,54.3308,72200.0
2011-10-25 15:00:00,68.62,68.74,68.29,68.35,32000.0,54.3546,54.4496,54.0932,54.1407,32000.0
2011-10-25 15:30:00,68.44,68.46,67.95,68.07,106400.0,54.212,54.2278,53.8239,53.9189,106400.0
2011-10-26 09:30:00,68.89,68.94,68.58,68.61,129400.0,54.5684,54.608,54.3229,54.3467,129400.0
2011-10-26 10:00:00,68.62,68.65,68.13,68.31,71700.0,54.3546,54.3783,53.9664,54.109,71700.0
2011-10-26 10:30:00,68.31,68.32,67.61,67.75,82400.0,54.109,54.1169,53.5545,53.6654,82400.0
2011-10-26 11:00:00,67.78,68.03,67.78,68.01,16700.0,53.6892,53.8872,53.6892,53.8714,16700.0
2011-10-26 11:30:00,68.05,68.26,68.01,68.17,26100.0,53.9031,54.0694,53.8714,53.9981,26100.0
2011-10-26 12:00:00,68.15,68.25,68.06,68.09,29600.0,53.9823,54.0615,53.911,53.9348,29600.0
2011-10-26 12:30:00,68.13,68.2,68.01,68.01,19500.0,53.9664,54.0219,53.8714,53.8714,19500.0
2011-10-26 13:00:00,68.04,68.06,67.86,68.04,29400.0,53.8951,53.911,53.7526,53.8951,29400.0
2011-10-26 13:30:00,68.07,68.61,68.07,68.5,135400.0,53.9189,54.3467,53.9189,54.2595,135400.0
2011-10-26 14:00:00,68.54,68.74,68.46,68.55,82300.0,54.2912,54.4496,54.2278,54.2991,82300.0
2011-10-26 14:30:00,68.53,68.86,68.51,68.61,56500.0,54.2833,54.5447,54.2674,54.3467,56500.0
2011-10-26 15:00:00,68.61,68.87,68.57,68.84,81900.0,54.3467,54.5526,54.315,54.5288,81900.0
2011-10-26 15:30:00,68.84,69.06,68.67,68.79,126900.0,54.5288,54.7031,54.3942,54.4892,126900.0
2011-10-27 09:30:00,70.67,70.85,70.35,70.38,295500.0,55.9784,56.121,55.7249,55.7487,295500.0
2011-10-27 10:00:00,70.34,70.43,70.11,70.16,85600.0,55.717,55.7883,55.5348,55.5744,85600.0
2011-10-27 10:30:00,70.17,70.38,70.07,70.33,105800.0,55.5823,55.7487,55.5031,55.7091,105800.0
2011-10-27 11:00:00,70.34,70.45,70.3,70.33,65800.0,55.717,55.8041,55.6853,55.7091,65800.0
2011-10-27 11:30:00,70.41,70.69,70.33,70.66,64600.0,55.7724,55.9942,55.7091,55.9705,64600.0
2011-10-27 12:00:00,70.7,70.91,70.7,70.8,72800.0,56.0022,56.1685,56.0022,56.0814,72800.0
2011-10-27 12:30:00,70.82,70.89,70.75,70.77,71700.0,56.0972,56.1527,56.0418,56.0576,71700.0
2011-10-27 13:00:00,70.77,71.03,70.77,70.97,86000.0,56.0576,56.2636,56.0576,56.216,86000.0
2011-10-27 13:30:00,70.99,71.22,70.97,71.21,72000.0,56.2319,56.4141,56.216,56.4061,72000.0
2011-10-27 14:00:00,71.21,71.33,71.09,71.27,99500.0,56.4061,56.5012,56.3111,56.4537,99500.0
2011-10-27 14:30:00,71.28,71.39,71.21,71.27,67000.0,56.4616,56.5487,56.4061,56.4537,67000.0
2011-10-27 15:00:00,71.27,71.65,71.26,71.48,81300.0,56.4537,56.7547,56.4457,56.62,81300.0
2011-10-27 15:30:00,71.49,71.54,70.87,71.17,146200.0,56.6279,56.6675,56.1368,56.3745,146200.0
2011-10-28 09:30:00,70.85,71.09,70.74,70.97,569100.0,56.121,56.3111,56.0338,56.216,569100.0
2011-10-28 10:00:00,70.97,71.05,70.77,70.96,178600.0,56.216,56.2794,56.0576,56.2081,178600.0
2011-10-28 10:30:00,70.94,71.18,70.94,71.13,115900.0,56.1923,56.3824,56.1923,56.3428,115900.0
2011-10-28 11:00:00,71.13,71.24,71.13,71.15,12900.0,56.3428,56.4299,56.3428,56.3586,12900.0
2011-10-28 11:30:00,71.18,71.27,70.92,70.92,20100.0,56.3824,56.4537,56.1764,56.1764,20100.0
2011-10-28 12:00:00,70.91,71.03,70.84,70.85,16900.0,56.1685,56.2636,56.1131,56.121,16900.0
2011-10-28 12:30:00,70.86,71.05,70.86,71.05,46900.0,56.1289,56.2794,56.1289,56.2794,46900.0
2011-10-28 13:00:00,71.04,71.19,70.99,71.16,36300.0,56.2715,56.3903,56.2319,56.3665,36300.0
2011-10-28 13:30:00,71.15,71.16,71.01,71.11,16100.0,56.3586,56.3665,56.2477,56.3269,16100.0
2011-10-28 14:00:00,71.1,71.13,70.94,70.99,30900.0,56.319,56.3428,56.1923,56.2319,30900.0
2011-10-28 14:30:00,71.0,71.09,70.96,71.02,41200.0,56.2398,56.3111,56.2081,56.2556,41200.0
2011-10-28 15:00:00,71.02,71.18,71.0,71.09,66400.0,56.2556,56.3824,56.2398,56.3111,66400.0
2011-10-28 15:30:00,71.09,71.32,71.0,71.18,274000.0,56.3111,56.4933,56.2398,56.3824,274000.0
2011-10-31 09:30:00,70.38,70.42,70.09,70.2,132700.0,55.7487,55.7804,55.519,55.6061,132700.0
2011-10-31 10:00:00,70.15,70.39,70.14,70.26,46800.0,55.5665,55.7566,55.5586,55.6536,46800.0
2011-10-31 10:30:00,70.25,70.44,70.25,70.33,50300.0,55.6457,55.7962,55.6457,55.7091,50300.0
2011-10-31 11:00:00,70.31,70.41,70.15,70.22,50300.0,55.6932,55.7724,55.5665,55.6219,50300.0
2011-10-31 11:30:00,70.25,70.35,70.22,70.29,22200.0,55.6457,55.7249,55.6219,55.6774,22200.0
2011-10-31 12:00:00,70.27,70.31,70.03,70.03,23300.0,55.6616,55.6932,55.4714,55.4714,23300.0
2011-10-31 12:30:00,70.02,70.15,69.99,70.14,27700.0,55.4635,55.5665,55.4398,55.5586,27700.0
2011-10-31 13:00:00,70.12,70.28,70.12,70.17,23700.0,55.5427,55.6695,55.5427,55.5823,23700.0
2011-10-31 13:30:00,70.16,70.45,70.16,70.37,46200.0,55.5744,55.8041,55.5744,55.7408,46200.0
2011-10-31 14:00:00,70.37,70.41,70.21,70.31,96000.0,55.7408,55.7724,55.614,55.6932,96000.0
2011-10-31 14:30:00,70.31,70.33,70.15,70.28,52300.0,55.6932,55.7091,55.5665,55.6695,52300.0
2011-10-31 15:00:00,70.27,70.27,69.78,69.8,94500.0,55.6616,55.6616,55.2734,55.2893,94500.0
2011-10-31 15:30:00,69.8,69.97,69.42,69.43,498700.0,55.2893,55.4239,54.9883,54.9962,498700.0
2011-11-01 09:30:00,67.48,67.91,67.27,67.91,244600.0,53.4516,53.7922,53.2852,53.7922,244600.0
2011-11-01 10:00:00,67.88,68.26,67.57,68.19,485600.0,53.7684,54.0694,53.5229,54.014,485600.0
2011-11-01 10:30:00,68.12,68.35,67.99,68.01,99300.0,53.9585,54.1407,53.8555,53.8714,99300.0
2011-11-01 11:00:00,68.02,68.18,67.9,67.96,47500.0,53.8793,54.006,53.7843,53.8318,47500.0
2011-11-01 11:30:00,67.96,68.0,67.44,67.51,106500.0,53.8318,53.8635,53.4199,53.4753,106500.0
2011-11-01 12:00:00,67.5,67.73,67.33,67.56,110600.0,53.4674,53.6496,53.3328,53.5149,110600.0
2011-11-01 12:30:00,67.52,67.77,67.39,67.43,104100.0,53.4833,53.6813,53.3803,53.412,104100.0
2011-11-01 13:00:00,67.38,67.9,67.3,67.79,165700.0,53.3724,53.7843,53.309,53.6971,165700.0
2011-11-01 13:30:00,67.82,68.23,67.73,67.85,221000.0,53.7209,54.0457,53.6496,53.7446,221000.0
2011-11-01 14:00:00,67.84,68.32,67.77,68.27,61500.0,53.7367,54.1169,53.6813,54.0773,61500.0
2011-11-01 14:30:00,68.24,68.33,67.85,67.93,78500.0,54.0536,54.1249,53.7446,53.808,78500.0
2011-11-01 15:00:00,67.92,67.98,67.6,67.78,131400.0,53.8001,53.8476,53.5466,53.6892,131400.0
2011-11-01 15:30:00,67.8,68.1,67.37,67.53,336700.0,53.705,53.9427,53.3644,53.4912,336700.0
2011-11-02 09:30:00,68.52,68.66,68.29,68.33,92600.0,54.2754,54.3863,54.0932,54.1249,92600.0
2011-11-02 10:00:00,68.39,68.52,68.23,68.5,24800.0,54.1724,54.2754,54.0457,54.2595,24800.0
2011-11-02 10:30:00,68.5,68.86,68.35,68.78,54300.0,54.2595,54.5447,54.1407,54.4813,54300.0
2011-11-02 11:00:00,68.8,68.88,68.75,68.75,21800.0,54.4972,54.5605,54.4575,54.4575,21800.0
2011-11-02 11:30:00,68.79,68.79,68.66,68.69,98000.0,54.4892,54.4892,54.3863,54.41,98000.0
2011-11-02 12:00:00,68.67,68.72,68.52,68.62,71600.0,54.3942,54.4338,54.2754,54.3546,71600.0
2011-11-02 12:30:00,68.57,68.78,68.33,68.33,119700.0,54.315,54.4813,54.1249,54.1249,119700.0
2011-11-02 13:00:00,68.36,68.36,67.96,68.12,139800.0,54.1486,54.1486,53.8318,53.9585,139800.0
2011-11-02 13:30:00,68.12,68.34,68.08,68.13,44200.0,53.9585,54.1328,53.9268,53.9664,44200.0
2011-11-02 14:00:00,68.1,68.27,68.0,68.18,93000.0,53.9427,54.0773,53.8635,54.006,93000.0
2011-11-02 14:30:00,68.14,68.51,68.1,68.46,61600.0,53.9744,54.2674,53.9427,54.2278,61600.0
2011-11-02 15:00:00,68.48,68.74,68.33,68.61,88500.0,54.2437,54.4496,54.1249,54.3467,88500.0
2011-11-02 15:30:00,68.65,68.69,68.37,68.63,167400.0,54.3783,54.41,54.1565,54.3625,167400.0
2011-11-03 09:30:00,69.39,69.45,68.74,68.84,159200.0,54.9645,55.012,54.4496,54.5288,159200.0
2011-11-03 10:00:00,68.88,68.94,68.4,68.86,154900.0,54.5605,54.608,54.1803,54.5447,154900.0
2011-11-03 10:30:00,68.85,69.28,68.81,69.04,159800.0,54.5368,54.8774,54.5051,54.6873,159800.0
2011-11-03 11:00:00,69.05,69.38,68.98,69.34,19000.0,54.6952,54.9566,54.6397,54.9249,19000.0
2011-11-03 11:30:00,69.36,69.4,69.15,69.16,22400.0,54.9407,54.9724,54.7744,54.7823,22400.0
2011-11-03 12:00:00,69.18,69.39,69.12,69.38,27900.0,54.7982,54.9645,54.7506,54.9566,27900.0
2011-11-03 12:30:00,69.36,69.56,69.19,69.51,32900.0,54.9407,55.0992,54.8061,55.0596,32900.0
2011-11-03 13:00:00,69.52,69.68,69.45,69.58,56700.0,55.0675,55.1942,55.012,55.115,56700.0
2011-11-03 13:30:00,69.53,69.89,69.52,69.7,37100.0,55.0754,55.3606,55.0675,55.2101,37100.0
2011-11-03 14:00:00,69.73,69.87,69.65,69.65,45600.0,55.2338,55.3447,55.1704,55.1704,45600.0
2011-11-03 14:30:00,69.67,69.76,69.59,69.67,25200.0,55.1863,55.2576,55.1229,55.1863,25200.0
2011-11-03 15:00:00,69.67,69.92,69.66,69.91,66800.0,55.1863,55.3843,55.1784,55.3764,66800.0
2011-11-03 15:30:00,69.92,70.04,69.8,69.91,168100.0,55.3843,55.4794,55.2893,55.3764,168100.0
2011-11-04 09:30:00,69.37,69.52,69.13,69.16,101400.0,54.9487,55.0675,54.7585,54.7823,101400.0
2011-11-04 10:00:00,69.15,69.25,68.89,68.94,55600.0,54.7744,54.8536,54.5684,54.608,55600.0
2011-11-04 10:30:00,68.9,68.96,68.67,68.94,94900.0,54.5764,54.6239,54.3942,54.608,94900.0
2011-11-04 11:00:00,68.97,69.06,68.79,68.96,66600.0,54.6318,54.7031,54.4892,54.6239,66600.0
2011-11-04 11:30:00,68.96,69.09,68.88,69.08,31600.0,54.6239,54.7269,54.5605,54.7189,31600.0
2011-11-04 12:00:00,69.09,69.21,69.07,69.2,53500.0,54.7269,54.8219,54.711,54.814,53500.0
2011-11-04 12:30:00,69.2,69.2,68.99,69.13,63900.0,54.814,54.814,54.6477,54.7585,63900.0
2011-11-04 13:00:00,69.12,69.42,69.11,69.38,52400.0,54.7506,54.9883,54.7427,54.9566,52400.0
2011-11-04 13:30:00,69.39,69.67,69.35,69.55,90800.0,54.9645,55.1863,54.9328,55.0912,90800.0
2011-11-04 14:00:00,69.55,69.66,69.49,69.61,103900.0,55.0912,55.1784,55.0437,55.1388,103900.0
2011-11-04 14:30:00,69.63,69.64,69.43,69.51,16300.0,55.1546,55.1625,54.9962,55.0596,16300.0
2011-11-04 15:00:00,69.51,69.51,69.26,69.38,26300.0,55.0596,55.0596,54.8615,54.9566,26300.0
2011-11-04 15:30:00,69.36,69.65,69.35,69.55,122900.0,54.9407,55.1704,54.9328,55.0912,122900.0
2011-11-07 09:30:00,69.52,69.91,69.45,69.76,65700.0,55.0675,55.3764,55.012,55.2576,65700.0
2011-11-07 10:00:00,69.79,69.8,69.42,69.43,34300.0,55.2813,55.2893,54.9883,54.9962,34300.0
2011-11-07 10:30:00,69.41,69.43,69.09,69.15,77400.0,54.9803,54.9962,54.7269,54.7744,77400.0
2011-11-07 11:00:00,69.13,69.37,69.05,69.11,50800.0,54.7585,54.9487,54.6952,54.7427,50800.0
2011-11-07 11:30:00,69.12,69.25,69.08,69.12,30600.0,54.7506,54.8536,54.7189,54.7506,30600.0
2011-11-07 12:00:00,69.08,69.25,68.86,68.87,30500.0,54.7189,54.8536,54.5447,54.5526,30500.0
2011-11-07 12:30:00,68.87,69.0,68.83,69.0,13900.0,54.5526,54.6556,54.5209,54.6556,13900.0
2011-11-07 13:00:00,68.99,69.17,68.96,69.17,12500.0,54.6477,54.7902,54.6239,54.7902,12500.0
2011-11-07 13:30:00,69.17,69.44,69.09,69.41,45600.0,54.7902,55.0041,54.7269,54.9803,45600.0
2011-11-07 14:00:00,69.45,69.64,69.34,69.6,35400.0,55.012,55.1625,54.9249,55.1308,35400.0
2011-11-07 14:30:00,69.56,69.77,69.51,69.74,45700.0,55.0992,55.2655,55.0596,55.2417,45700.0
2011-11-07 15:00:00,69.76,69.88,69.69,69.69,160500.0,55.2576,55.3526,55.2021,55.2021,160500.0
2011-11-07 15:30:00,69.65,69.99,69.63,69.93,155900.0,55.1704,55.4398,55.1546,55.3922,155900.0
2011-11-08 09:30:00,70.27,70.52,70.15,70.52,91500.0,55.6616,55.8596,55.5665,55.8596,91500.0
2011-11-08 10:00:00,70.53,70.53,69.89,69.91,122700.0,55.8675,55.8675,55.3606,55.3764,122700.0
2011-11-08 10:30:00,69.91,70.18,69.91,70.01,66800.0,55.3764,55.5903,55.3764,55.4556,66800.0
2011-11-08 11:00:00,69.97,70.07,69.59,69.73,77000.0,55.4239,55.5031,55.1229,55.2338,77000.0
2011-11-08 11:30:00,69.73,69.85,69.64,69.77,52700.0,55.2338,55.3289,55.1625,55.2655,52700.0
2011-11-08 12:00:00,69.74,69.99,69.71,69.93,10100.0,55.2417,55.4398,55.218,55.3922,10100.0
2011-11-08 12:30:00,69.91,70.01,69.81,69.89,14900.0,55.3764,55.4556,55.2972,55.3606,14900.0
2011-11-08 13:00:00,69.88,70.04,69.77,69.99,29700.0,55.3526,55.4794,55.2655,55.4398,29700.0
2011-11-08 13:30:00,70.02,70.48,69.98,70.39,86300.0,55.4635,55.8279,55.4318,55.7566,86300.0
2011-11-08 14:00:00,70.39,70.55,70.24,70.55,43400.0,55.7566,55.8833,55.6378,55.8833,43400.0
2011-11-08 14:30:00,70.59,70.64,70.5,70.6,31100.0,55.915,55.9546,55.8437,55.923,31100.0
2011-11-08 15:00:00,70.55,70.7,70.44,70.69,64900.0,55.8833,56.0022,55.7962,55.9942,64900.0
2011-11-08 15:30:00,70.7,70.88,70.67,70.78,105600.0,56.0022,56.1447,55.9784,56.0655,105600.0
2011-11-09 09:30:00,69.12,69.29,68.79,68.91,213100.0,54.7506,54.8853,54.4892,54.5843,213100.0
2011-11-09 10:00:00,68.94,69.13,68.84,68.86,85100.0,54.608,54.7585,54.5288,54.5447,85100.0
2011-11-09 10:30:00,68.88,69.24,68.74,69.12,79700.0,54.5605,54.8457,54.4496,54.7506,79700.0
2011-11-09 11:00:00,69.16,69.4,69.06,69.3,57500.0,54.7823,54.9724,54.7031,54.8932,57500.0
2011-11-09 11:30:00,69.28,69.44,69.21,69.31,89700.0,54.8774,55.0041,54.8219,54.9011,89700.0
2011-11-09 12:00:00,69.33,69.34,69.03,69.06,87900.0,54.917,54.9249,54.6793,54.7031,87900.0
2011-11-09 12:30:00,69.07,69.24,69.05,69.22,73500.0,54.711,54.8457,54.6952,54.8298,73500.0
2011-11-09 13:00:00,69.22,69.29,68.91,68.97,60700.0,54.8298,54.8853,54.5843,54.6318,60700.0
2011-11-09 13:30:00,68.94,68.96,68.47,68.57,84800.0,54.608,54.6239,54.2358,54.315,84800.0
2011-11-09 14:00:00,68.54,68.56,68.0,68.24,177300.0,54.2912,54.307,53.8635,54.0536,177300.0
2011-11-09 14:30:00,68.18,68.4,68.09,68.3,96400.0,54.006,54.1803,53.9348,54.1011,96400.0
2011-11-09 15:00:00,68.26,68.57,68.23,68.41,82900.0,54.0694,54.315,54.0457,54.1882,82900.0
2011-11-09 15:30:00,68.39,68.41,68.05,68.16,359400.0,54.1724,54.1882,53.9031,53.9902,359400.0
2011-11-10 09:30:00,69.08,69.13,68.56,68.56,95600.0,54.7189,54.7585,54.307,54.307,95600.0
2011-11-10 10:00:00,68.56,68.76,68.35,68.36,42000.0,54.307,54.4655,54.1407,54.1486,42000.0
2011-11-10 10:30:00,68.33,68.33,68.08,68.27,72400.0,54.1249,54.1249,53.9268,54.0773,72400.0
2011-11-10 11:00:00,68.27,68.52,68.27,68.41,23100.0,54.0773,54.2754,54.0773,54.1882,23100.0
2011-11-10 11:30:00,68.42,68.84,68.36,68.71,528600.0,54.1962,54.5288,54.1486,54.4259,528600.0
2011-11-10 12:00:00,68.72,68.79,68.61,68.61,26800.0,54.4338,54.4892,54.3467,54.3467,26800.0
2011-11-10 12:30:00,68.57,68.76,68.4,68.72,34500.0,54.315,54.4655,54.1803,54.4338,34500.0
2011-11-10 13:00:00,68.73,69.09,68.71,68.91,40400.0,54.4417,54.7269,54.4259,54.5843,40400.0
2011-11-10 13:30:00,68.9,69.01,68.78,68.94,27900.0,54.5764,54.6635,54.4813,54.608,27900.0
2011-11-10 14:00:00,68.95,68.96,68.62,68.66,65500.0,54.616,54.6239,54.3546,54.3863,65500.0
2011-11-10 14:30:00,68.65,68.77,68.45,68.45,22200.0,54.3783,54.4734,54.2199,54.2199,22200.0
2011-11-10 15:00:00,68.48,68.83,68.46,68.76,34900.0,54.2437,54.5209,54.2278,54.4655,34900.0
2011-11-10 15:30:00,68.71,68.88,68.58,68.7,62100.0,54.4259,54.5605,54.3229,54.4179,62100.0
2011-11-11 09:30:00,69.58,69.85,69.54,69.73,107000.0,55.115,55.3289,55.0833,55.2338,107000.0
2011-11-11 10:00:00,69.76,69.95,69.75,69.93,111000.0,55.2576,55.4081,55.2497,55.3922,111000.0
2011-11-11 10:30:00,69.99,70.2,69.98,70.16,50700.0,55.4398,55.6061,55.4318,55.5744,50700.0
2011-11-11 11:00:00,70.15,70.23,70.11,70.13,64600.0,55.5665,55.6299,55.5348,55.5507,64600.0
2011-11-11 11:30:00,70.15,70.19,70.05,70.06,41800.0,55.5665,55.5982,55.4873,55.4952,41800.0
2011-11-11 12:00:00,70.08,70.16,70.0,70.02,74100.0,55.5111,55.5744,55.4477,55.4635,74100.0
2011-11-11 12:30:00,70.03,70.08,69.97,70.06,31500.0,55.4714,55.5111,55.4239,55.4952,31500.0
2011-11-11 13:00:00,70.07,70.2,70.05,70.07,71900.0,55.5031,55.6061,55.4873,55.5031,71900.0
2011-11-11 13:30:00,70.08,70.16,70.02,70.04,50200.0,55.5111,55.5744,55.4635,55.4794,50200.0
2011-11-11 14:00:00,70.05,70.15,70.03,70.11,43800.0,55.4873,55.5665,55.4714,55.5348,43800.0
2011-11-11 14:30:00,70.12,70.17,69.94,69.99,68100.0,55.5427,55.5823,55.4002,55.4398,68100.0
2011-11-11 15:00:00,69.99,70.03,69.89,70.03,59000.0,55.4398,55.4714,55.3606,55.4714,59000.0
2011-11-11 15:30:00,70.03,70.09,69.88,70.05,261900.0,55.4714,55.519,55.3526,55.4873,261900.0
2011-11-14 09:30:00,69.78,69.9,69.47,69.65,60500.0,55.2734,55.3685,55.0279,55.1704,60500.0
2011-11-14 10:00:00,69.59,69.83,69.55,69.74,44200.0,55.1229,55.313,55.0912,55.2417,44200.0
2011-11-14 10:30:00,69.72,69.74,69.5,69.68,66900.0,55.2259,55.2417,55.0516,55.1942,66900.0
2011-11-14 11:00:00,69.67,69.86,69.66,69.7,25800.0,55.1863,55.3368,55.1784,55.2101,25800.0
2011-11-14 11:30:00,69.71,69.82,69.41,69.48,28000.0,55.218,55.3051,54.9803,55.0358,28000.0
2011-11-14 12:00:00,69.47,69.51,69.22,69.26,29000.0,55.0279,55.0596,54.8298,54.8615,29000.0
2011-11-14 12:30:00,69.26,69.36,69.19,69.36,32800.0,54.8615,54.9407,54.8061,54.9407,32800.0
2011-11-14 13:00:00,69.36,69.43,69.27,69.43,21200.0,54.9407,54.9962,54.8694,54.9962,21200.0
2011-11-14 13:30:00,69.45,69.51,69.33,69.39,25100.0,55.012,55.0596,54.917,54.9645,25100.0
2011-11-14 14:00:00,69.4,69.49,69.3,69.3,18100.0,54.9724,55.0437,54.8932,54.8932,18100.0
2011-11-14 14:30:00,69.31,69.33,69.13,69.14,19000.0,54.9011,54.917,54.7585,54.7665,19000.0
2011-11-14 15:00:00,69.16,69.39,69.16,69.38,28100.0,54.7823,54.9645,54.7823,54.9566,28100.0
2011-11-14 15:30:00,69.39,69.53,69.34,69.44,69700.0,54.9645,55.0754,54.9249,55.0041,69700.0
2011-11-15 09:30:00,69.2,69.63,69.17,69.49,113100.0,54.814,55.1546,54.7902,55.0437,113100.0
2011-11-15 10:00:00,69.46,69.49,69.2,69.27,39000.0,55.0199,55.0437,54.814,54.8694,39000.0
2011-11-15 10:30:00,69.34,69.53,69.26,69.26,27700.0,54.9249,55.0754,54.8615,54.8615,27700.0
2011-11-15 11:00:00,69.23,69.36,69.04,69.15,17800.0,54.8378,54.9407,54.6873,54.7744,17800.0
2011-11-15 11:30:00,69.15,69.27,69.0,69.22,36700.0,54.7744,54.8694,54.6556,54.8298,36700.0
2011-11-15 12:00:00,69.23,69.55,69.22,69.5,17600.0,54.8378,55.0912,54.8298,55.0516,17600.0
2011-11-15 12:30:00,69.54,69.78,69.51,69.7,35300.0,55.0833,55.2734,55.0596,55.2101,35300.0
2011-11-15 13:00:00,69.81,69.87,69.72,69.78,13900.0,55.2972,55.3447,55.2259,55.2734,13900.0
2011-11-15 13:30:00,69.82,69.99,69.82,69.91,42500.0,55.3051,55.4398,55.3051,55.3764,42500.0
2011-11-15 14:00:00,69.93,70.02,69.81,69.84,35700.0,55.3922,55.4635,55.2972,55.3209,35700.0
2011-11-15 14:30:00,69.87,70.0,69.84,69.93,22200.0,55.3447,55.4477,55.3209,55.3922,22200.0
2011-11-15 15:00:00,69.95,70.13,69.95,70.13,27200.0,55.4081,55.5507,55.4081,55.5507,27200.0
2011-11-15 15:30:00,70.13,70.13,69.75,69.78,73200.0,55.5507,55.5507,55.2497,55.2734,73200.0
2011-11-16 09:30:00,69.06,69.39,68.99,69.32,54100.0,54.7031,54.9645,54.6477,54.9091,54100.0
2011-11-16 10:00:00,69.32,69.35,69.13,69.24,46900.0,54.9091,54.9328,54.7585,54.8457,46900.0
2011-11-16 10:30:00,69.14,69.57,69.13,69.53,111800.0,54.7665,55.1071,54.7585,55.0754,111800.0
2011-11-16 11:00:00,69.56,69.75,69.56,69.62,37200.0,55.0992,55.2497,55.0992,55.1467,37200.0
2011-11-16 11:30:00,69.64,69.68,69.41,69.45,34100.0,55.1625,55.1942,54.9803,55.012,34100.0
2011-11-16 12:00:00,69.46,69.48,69.38,69.41,17900.0,55.0199,55.0358,54.9566,54.9803,17900.0
2011-11-16 12:30:00,69.42,69.6,69.4,69.48,40800.0,54.9883,55.1308,54.9724,55.0358,40800.0
2011-11-16 13:00:00,69.5,69.77,69.5,69.77,25100.0,55.0516,55.2655,55.0516,55.2655,25100.0
2011-11-16 13:30:00,69.77,69.93,69.71,69.77,31500.0,55.2655,55.3922,55.218,55.2655,31500.0
2011-11-16 14:00:00,69.78,69.82,69.66,69.74,15200.0,55.2734,55.3051,55.1784,55.2417,15200.0
2011-11-16 14:30:00,69.75,69.83,69.51,69.56,64800.0,55.2497,55.313,55.0596,55.0992,64800.0
2011-11-16 15:00:00,69.59,69.63,69.09,69.11,102000.0,55.1229,55.1546,54.7269,54.7427,102000.0
2011-11-16 15:30:00,69.06,69.07,68.59,68.7,195100.0,54.7031,54.711,54.3308,54.4179,195100.0
2011-11-17 09:30:00,68.54,68.61,68.08,68.36,58100.0,54.2912,54.3467,53.9268,54.1486,58100.0
2011-11-17 10:00:00,68.34,68.56,68.21,68.56,146500.0,54.1328,54.307,54.0298,54.307,146500.0
2011-11-17 10:30:00,68.54,68.72,68.35,68.53,45700.0,54.2912,54.4338,54.1407,54.2833,45700.0
2011-11-17 11:00:00,68.49,68.54,68.26,68.38,44200.0,54.2516,54.2912,54.0694,54.1645,44200.0
2011-11-17 11:30:00,68.4,68.58,68.35,68.42,43600.0,54.1803,54.3229,54.1407,54.1962,43600.0
2011-11-17 12:00:00,68.43,68.45,68.08,68.1,21100.0,54.2041,54.2199,53.9268,53.9427,21100.0
2011-11-17 12:30:00,68.03,68.03,67.25,67.61,152700.0,53.8872,53.8872,53.2694,53.5545,152700.0
2011-11-17 13:00:00,67.58,67.68,67.35,67.54,52000.0,53.5308,53.61,53.3486,53.4991,52000.0
2011-11-17 13:30:00,67.51,67.56,67.16,67.48,81500.0,53.4753,53.5149,53.1981,53.4516,81500.0
2011-11-17 14:00:00,67.47,67.47,67.16,67.27,48500.0,53.4436,53.4436,53.1981,53.2852,48500.0
2011-11-17 14:30:00,67.3,67.52,67.2,67.43,61900.0,53.309,53.4833,53.2298,53.412,61900.0
2011-11-17 15:00:00,67.41,67.54,67.2,67.36,134200.0,53.3961,53.4991,53.2298,53.3565,134200.0
2011-11-17 15:30:00,67.33,67.61,67.1,67.58,258300.0,53.3328,53.5545,53.1506,53.5308,258300.0
2011-11-18 09:30:00,67.77,67.85,67.43,67.69,111600.0,53.6813,53.7446,53.412,53.6179,111600.0
2011-11-18 10:00:00,67.72,67.73,67.37,67.49,95800.0,53.6417,53.6496,53.3644,53.4595,95800.0
2011-11-18 10:30:00,67.51,67.92,67.49,67.78,124600.0,53.4753,53.8001,53.4595,53.6892,124600.0
2011-11-18 11:00:00,67.78,67.81,67.62,67.67,55800.0,53.6892,53.713,53.5625,53.6021,55800.0
2011-11-18 11:30:00,67.69,67.71,67.44,67.5,53800.0,53.6179,53.6338,53.4199,53.4674,53800.0
2011-11-18 12:00:00,67.45,67.46,67.22,67.43,68200.0,53.4278,53.4357,53.2456,53.412,68200.0
2011-11-18 12:30:00,67.43,67.53,67.42,67.45,17400.0,53.412,53.4912,53.404,53.4278,17400.0
2011-11-18 13:00:00,67.42,67.62,67.41,67.58,31200.0,53.404,53.5625,53.3961,53.5308,31200.0
2011-11-18 13:30:00,67.59,67.76,67.59,67.65,35900.0,53.5387,53.6734,53.5387,53.5862,35900.0
2011-11-18 14:00:00,67.64,67.82,67.54,67.6,92400.0,53.5783,53.7209,53.4991,53.5466,92400.0
2011-11-18 14:30:00,67.65,67.73,67.52,67.54,64400.0,53.5862,53.6496,53.4833,53.4991,64400.0
2011-11-18 15:00:00,67.53,67.62,67.46,67.53,55300.0,53.4912,53.5625,53.4357,53.4912,55300.0
2011-11-18 15:30:00,67.51,67.62,67.44,67.5,267600.0,53.4753,53.5625,53.4199,53.4674,267600.0
2011-11-21 09:30:00,66.47,66.59,66.13,66.21,84600.0,52.6515,52.7466,52.3822,52.4456,84600.0
2011-11-21 10:00:00,66.22,66.29,66.04,66.14,64300.0,52.4535,52.509,52.3109,52.3901,64300.0
2011-11-21 10:30:00,66.15,66.17,65.8,65.8,92900.0,52.3981,52.4139,52.1208,52.1208,92900.0
2011-11-21 11:00:00,65.82,66.0,65.72,65.92,54300.0,52.1367,52.2792,52.0575,52.2159,54300.0
2011-11-21 11:30:00,65.88,65.93,65.68,65.93,32400.0,52.1842,52.2238,52.0258,52.2238,32400.0
2011-11-21 12:00:00,65.96,65.97,65.79,65.81,83400.0,52.2476,52.2555,52.1129,52.1287,83400.0
2011-11-21 12:30:00,65.8,65.97,65.77,65.87,22700.0,52.1208,52.2555,52.0971,52.1763,22700.0
2011-11-21 13:00:00,65.9,66.11,65.9,66.0,29900.0,52.2,52.3664,52.2,52.2792,29900.0
2011-11-21 13:30:00,66.0,66.0,65.8,65.8,39200.0,52.2792,52.2792,52.1208,52.1208,39200.0
2011-11-21 14:00:00,65.81,66.29,65.78,66.14,62400.0,52.1287,52.509,52.105,52.3901,62400.0
2011-11-21 14:30:00,66.13,66.36,66.12,66.19,52700.0,52.3822,52.5644,52.3743,52.4297,52700.0
2011-11-21 15:00:00,66.21,66.51,66.02,66.45,68800.0,52.4456,52.6832,52.2951,52.6357,68800.0
2011-11-21 15:30:00,66.45,66.54,66.23,66.23,230600.0,52.6357,52.707,52.4614,52.4614,230600.0
2011-11-22 09:30:00,66.06,66.44,65.98,66.28,52600.0,52.3268,52.6278,52.2634,52.501,52600.0
2011-11-22 10:00:00,66.29,66.37,66.05,66.3,33400.0,52.509,52.5723,52.3189,52.5169,33400.0
2011-11-22 10:30:00,66.31,66.31,65.73,65.76,81300.0,52.5248,52.5248,52.0654,52.0891,81300.0
2011-11-22 11:00:00,65.81,65.92,65.7,65.76,32400.0,52.1287,52.2159,52.0416,52.0891,32400.0
2011-11-22 11:30:00,65.79,65.82,65.6,65.8,52400.0,52.1129,52.1367,51.9624,52.1208,52400.0
2011-11-22 12:00:00,65.81,66.3,65.81,65.99,86000.0,52.1287,52.5169,52.1287,52.2713,86000.0
2011-11-22 12:30:00,65.97,66.23,65.97,66.22,65400.0,52.2555,52.4614,52.2555,52.4535,65400.0
2011-11-22 13:00:00,66.27,66.46,66.15,66.3,39200.0,52.4931,52.6436,52.3981,52.5169,39200.0
2011-11-22 13:30:00,66.32,66.41,66.12,66.15,58300.0,52.5327,52.604,52.3743,52.3981,58300.0
2011-11-22 14:00:00,66.17,66.23,66.03,66.1,40300.0,52.4139,52.4614,52.303,52.3585,40300.0
2011-11-22 14:30:00,66.1,66.14,65.88,65.95,36200.0,52.3585,52.3901,52.1842,52.2396,36200.0
2011-11-22 15:00:00,65.95,66.08,65.87,66.02,144500.0,52.2396,52.3426,52.1763,52.2951,144500.0
2011-11-22 15:30:00,66.03,66.1,65.92,65.97,175400.0,52.303,52.3585,52.2159,52.2555,175400.0
2011-11-23 09:30:00,65.36,65.41,65.0,65.01,91000.0,51.7723,51.8119,51.4871,51.4951,91000.0
2011-11-23 10:00:00,65.0,65.07,64.77,64.82,69900.0,51.4871,51.5426,51.305,51.3446,69900.0
2011-11-23 10:30:00,64.82,64.95,64.72,64.92,74100.0,51.3446,51.4475,51.2653,51.4238,74100.0
2011-11-23 11:00:00,64.88,64.97,64.66,64.68,149600.0,51.3921,51.4634,51.2178,51.2337,149600.0
2011-11-23 11:30:00,64.67,64.83,64.58,64.78,55900.0,51.2257,51.3525,51.1544,51.3129,55900.0
2011-11-23 12:00:00,64.77,64.91,64.75,64.75,23400.0,51.305,51.4158,51.2891,51.2891,23400.0
2011-11-23 12:30:00,64.76,65.0,64.7,64.97,34600.0,51.297,51.4871,51.2495,51.4634,34600.0
2011-11-23 13:00:00,64.95,65.0,64.85,64.98,27100.0,51.4475,51.4871,51.3683,51.4713,27100.0
2011-11-23 13:30:00,64.98,65.0,64.74,64.76,19700.0,51.4713,51.4871,51.2812,51.297,19700.0
2011-11-23 14:00:00,64.76,64.82,64.55,64.63,96800.0,51.297,51.3446,51.1307,51.1941,96800.0
2011-11-23 14:30:00,64.66,64.74,64.64,64.68,59700.0,51.2178,51.2812,51.202,51.2337,59700.0
2011-11-23 15:00:00,64.67,64.93,64.61,64.73,107000.0,51.2257,51.4317,51.1782,51.2733,107000.0
2011-11-23 15:30:00,64.77,65.02,64.49,64.51,135200.0,51.305,51.503,51.0832,51.099,135200.0
2011-11-25 09:30:00,64.38,64.93,64.34,64.75,187700.0,50.996,51.4317,50.9643,51.2891,187700.0
2011-11-25 10:00:00,64.75,65.1,64.73,64.95,57700.0,51.2891,51.5663,51.2733,51.4475,57700.0
2011-11-25 10:30:00,64.91,65.07,64.9,64.91,51100.0,51.4158,51.5426,51.4079,51.4158,51100.0
2011-11-25 11:00:00,64.92,65.01,64.86,64.87,39600.0,51.4238,51.4951,51.3762,51.3842,39600.0
2011-11-25 11:30:00,64.88,64.96,64.52,64.57,63200.0,51.3921,51.4555,51.1069,51.1465,63200.0
2011-11-25 12:00:00,64.58,64.58,64.43,64.55,20600.0,51.1544,51.1544,51.0356,51.1307,20600.0
2011-11-25 12:30:00,64.58,64.64,64.34,64.35,66700.0,51.1544,51.202,50.9643,50.9723,66700.0
2011-11-28 09:30:00,66.16,66.41,66.03,66.36,157700.0,52.406,52.604,52.303,52.5644,157700.0
2011-11-28 10:00:00,66.34,66.47,66.29,66.39,36100.0,52.5486,52.6515,52.509,52.5882,36100.0
2011-11-28 10:30:00,66.44,66.52,66.31,66.31,46000.0,52.6278,52.6911,52.5248,52.5248,46000.0
2011-11-28 11:00:00,66.33,66.41,66.3,66.41,22600.0,52.5406,52.604,52.5169,52.604,22600.0
2011-11-28 11:30:00,66.44,66.49,66.34,66.36,32000.0,52.6278,52.6674,52.5486,52.5644,32000.0
2011-11-28 12:00:00,66.35,66.38,66.25,66.25,15500.0,52.5565,52.5802,52.4773,52.4773,15500.0
2011-11-28 12:30:00,66.22,66.22,66.12,66.14,29800.0,52.4535,52.4535,52.3743,52.3901,29800.0
2011-11-28 13:00:00,66.14,66.32,66.08,66.32,18200.0,52.3901,52.5327,52.3426,52.5327,18200.0
2011-11-28 13:30:00,66.32,66.37,66.12,66.12,24000.0,52.5327,52.5723,52.3743,52.3743,24000.0
2011-11-28 14:00:00,66.13,66.31,66.12,66.2,19700.0,52.3822,52.5248,52.3743,52.4377,19700.0
2011-11-28 14:30:00,66.21,66.22,66.01,66.08,79300.0,52.4456,52.4535,52.2872,52.3426,79300.0
2011-11-28 15:00:00,66.08,66.12,65.77,65.86,75600.0,52.3426,52.3743,52.0971,52.1684,75600.0
2011-11-28 15:30:00,65.86,66.25,65.8,66.24,166100.0,52.1684,52.4773,52.1208,52.4694,166100.0
2011-11-29 09:30:00,66.42,66.56,66.18,66.47,78500.0,52.6119,52.7228,52.4218,52.6515,78500.0
2011-11-29 10:00:00,66.47,66.85,66.38,66.75,153200.0,52.6515,52.9525,52.5802,52.8733,153200.0
2011-11-29 10:30:00,66.71,66.83,66.59,66.63,43900.0,52.8416,52.9367,52.7466,52.7783,43900.0
2011-11-29 11:00:00,66.62,66.68,66.47,66.66,33800.0,52.7704,52.8179,52.6515,52.802,33800.0
2011-11-29 11:30:00,66.65,66.81,66.54,66.58,34900.0,52.7941,52.9209,52.707,52.7387,34900.0
2011-11-29 12:00:00,66.6,66.78,66.58,66.75,34300.0,52.7545,52.8971,52.7387,52.8733,34300.0
2011-11-29 12:30:00,66.72,66.72,66.51,66.59,73500.0,52.8496,52.8496,52.6832,52.7466,73500.0
2011-11-29 13:00:00,66.6,66.64,66.42,66.6,65200.0,52.7545,52.7862,52.6119,52.7545,65200.0
2011-11-29 13:30:00,66.58,66.6,66.31,66.34,65000.0,52.7387,52.7545,52.5248,52.5486,65000.0
2011-11-29 14:00:00,66.32,66.43,66.25,66.43,22100.0,52.5327,52.6199,52.4773,52.6199,22100.0
2011-11-29 14:30:00,66.43,66.55,66.38,66.46,23700.0,52.6199,52.7149,52.5802,52.6436,23700.0
2011-11-29 15:00:00,66.47,66.73,66.45,66.57,51300.0,52.6515,52.8575,52.6357,52.7307,51300.0
2011-11-29 15:30:00,66.57,66.69,66.35,66.38,123700.0,52.7307,52.8258,52.5565,52.5802,123700.0
2011-11-30 09:30:00,68.31,68.66,68.2,68.57,152900.0,54.109,54.3863,54.0219,54.315,152900.0
2011-11-30 10:00:00,68.63,68.69,68.49,68.64,47100.0,54.3625,54.41,54.2516,54.3704,47100.0
2011-11-30 10:30:00,68.61,68.88,68.61,68.88,72300.0,54.3467,54.5605,54.3467,54.5605,72300.0
2011-11-30 11:00:00,68.87,68.87,68.68,68.7,48700.0,54.5526,54.5526,54.4021,54.4179,48700.0
2011-11-30 11:30:00,68.7,68.83,68.64,68.7,42400.0,54.4179,54.5209,54.3704,54.4179,42400.0
2011-11-30 12:00:00,68.7,68.71,68.63,68.68,17400.0,54.4179,54.4259,54.3625,54.4021,17400.0
2011-11-30 12:30:00,68.69,68.73,68.63,68.69,42000.0,54.41,54.4417,54.3625,54.41,42000.0
2011-11-30 13:00:00,68.71,68.75,68.58,68.59,293700.0,54.4259,54.4575,54.3229,54.3308,293700.0
2011-11-30 13:30:00,68.58,68.66,68.52,68.55,24700.0,54.3229,54.3863,54.2754,54.2991,24700.0
2011-11-30 14:00:00,68.53,68.66,68.52,68.63,32900.0,54.2833,54.3863,54.2754,54.3625,32900.0
2011-11-30 14:30:00,68.64,68.71,68.53,68.67,59100.0,54.3704,54.4259,54.2833,54.3942,59100.0
2011-11-30 15:00:00,68.66,68.84,68.61,68.8,43700.0,54.3863,54.5288,54.3467,54.4972,43700.0
2011-11-30 15:30:00,68.81,69.27,68.79,69.2,418300.0,54.5051,54.8694,54.4892,54.814,418300.0
2011-12-01 09:30:00,69.08,69.42,68.99,69.41,140000.0,54.7189,54.9883,54.6477,54.9803,140000.0
2011-12-01 10:00:00,69.41,69.55,69.29,69.41,79800.0,54.9803,55.0912,54.8853,54.9803,79800.0
2011-12-01 10:30:00,69.39,69.39,69.13,69.15,72700.0,54.9645,54.9645,54.7585,54.7744,72700.0
2011-12-01 11:00:00,69.15,69.25,68.94,69.0,57200.0,54.7744,54.8536,54.608,54.6556,57200.0
2011-12-01 11:30:00,68.94,69.15,68.88,69.12,66000.0,54.608,54.7744,54.5605,54.7506,66000.0
2011-12-01 12:00:00,69.12,69.17,69.04,69.14,33600.0,54.7506,54.7902,54.6873,54.7665,33600.0
2011-12-01 12:30:00,69.15,69.18,68.9,68.9,35300.0,54.7744,54.7982,54.5764,54.5764,35300.0
2011-12-01 13:00:00,68.94,69.12,68.93,69.12,26700.0,54.608,54.7506,54.6001,54.7506,26700.0
2011-12-01 13:30:00,69.12,69.37,69.11,69.36,24000.0,54.7506,54.9487,54.7427,54.9407,24000.0
2011-12-01 14:00:00,69.36,69.37,69.18,69.26,47300.0,54.9407,54.9487,54.7982,54.8615,47300.0
2011-12-01 14:30:00,69.25,69.32,69.17,69.23,15700.0,54.8536,54.9091,54.7902,54.8378,15700.0
2011-12-01 15:00:00,69.23,69.33,69.11,69.33,43900.0,54.8378,54.917,54.7427,54.917,43900.0
2011-12-01 15:30:00,69.31,69.31,69.02,69.14,103000.0,54.9011,54.9011,54.6714,54.7665,103000.0
2011-12-02 09:30:00,69.79,69.85,69.6,69.76,172000.0,55.2813,55.3289,55.1308,55.2576,172000.0
2011-12-02 10:00:00,69.76,70.04,69.75,69.96,86300.0,55.2576,55.4794,55.2497,55.416,86300.0
2011-12-02 10:30:00,69.96,70.03,69.84,69.9,36600.0,55.416,55.4714,55.3209,55.3685,36600.0
2011-12-02 11:00:00,69.87,69.93,69.53,69.69,28800.0,55.3447,55.3922,55.0754,55.2021,28800.0
2011-12-02 11:30:00,69.71,69.78,69.31,69.48,105800.0,55.218,55.2734,54.9011,55.0358,105800.0
2011-12-02 12:00:00,69.49,69.58,69.38,69.51,20400.0,55.0437,55.115,54.9566,55.0596,20400.0
2011-12-02 12:30:00,69.5,69.64,69.47,69.61,15700.0,55.0516,55.1625,55.0279,55.1388,15700.0
2011-12-02 13:00:00,69.56,69.6,69.42,69.48,17000.0,55.0992,55.1308,54.9883,55.0358,17000.0
2011-12-02 13:30:00,69.45,69.56,69.4,69.46,32500.0,55.012,55.0992,54.9724,55.0199,32500.0
2011-12-02 14:00:00,69.47,69.5,69.3,69.43,50400.0,55.0279,55.0516,54.8932,54.9962,50400.0
2011-12-02 14:30:00,69.44,69.44,69.25,69.27,14100.0,55.0041,55.0041,54.8536,54.8694,14100.0
2011-12-02 15:00:00,69.27,69.42,69.25,69.29,32300.0,54.8694,54.9883,54.8536,54.8853,32300.0
2011-12-02 15:30:00,69.28,69.37,69.07,69.13,113800.0,54.8774,54.9487,54.711,54.7585,113800.0
2011-12-05 09:30:00,70.2,70.23,69.99,70.19,37100.0,55.6061,55.6299,55.4398,55.5982,37100.0
2011-12-05 10:00:00,70.19,70.35,70.0,70.3,41300.0,55.5982,55.7249,55.4477,55.6853,41300.0
2011-12-05 10:30:00,70.31,70.39,70.25,70.26,22500.0,55.6932,55.7566,55.6457,55.6536,22500.0
2011-12-05 11:00:00,70.24,70.3,70.17,70.23,27300.0,55.6378,55.6853,55.5823,55.6299,27300.0
2011-12-05 11:30:00,70.24,70.28,70.18,70.22,26000.0,55.6378,55.6695,55.5903,55.6219,26000.0
2011-12-05 12:00:00,70.23,70.32,70.2,70.25,16700.0,55.6299,55.7012,55.6061,55.6457,16700.0
2011-12-05 12:30:00,70.25,70.41,70.25,70.35,17700.0,55.6457,55.7724,55.6457,55.7249,17700.0
2011-12-05 13:00:00,70.34,70.37,70.24,70.27,57600.0,55.717,55.7408,55.6378,55.6616,57600.0
2011-12-05 13:30:00,70.26,70.35,69.88,69.94,99800.0,55.6536,55.7249,55.3526,55.4002,99800.0
2011-12-05 14:00:00,69.88,69.89,69.69,69.84,42900.0,55.3526,55.3606,55.2021,55.3209,42900.0
2011-12-05 14:30:00,69.84,69.93,69.75,69.92,36400.0,55.3209,55.3922,55.2497,55.3843,36400.0
2011-12-05 15:00:00,69.92,69.98,69.48,69.51,180700.0,55.3843,55.4318,55.0358,55.0596,180700.0
2011-12-05 15:30:00,69.52,69.87,69.47,69.84,292800.0,55.0675,55.3447,55.0279,55.3209,292800.0
2011-12-06 09:30:00,69.82,69.96,69.6,69.73,78000.0,55.3051,55.416,55.1308,55.2338,78000.0
2011-12-06 10:00:00,69.73,69.96,69.71,69.95,52500.0,55.2338,55.416,55.218,55.4081,52500.0
2011-12-06 10:30:00,69.94,70.03,69.78,69.78,45800.0,55.4002,55.4714,55.2734,55.2734,45800.0
2011-12-06 11:00:00,69.8,69.85,69.72,69.75,33000.0,55.2893,55.3289,55.2259,55.2497,33000.0
2011-12-06 11:30:00,69.73,69.84,69.62,69.79,26000.0,55.2338,55.3209,55.1467,55.2813,26000.0
2011-12-06 12:00:00,69.77,69.84,69.7,69.74,50000.0,55.2655,55.3209,55.2101,55.2417,50000.0
2011-12-06 12:30:00,69.75,69.84,69.71,69.77,21700.0,55.2497,55.3209,55.218,55.2655,21700.0
2011-12-06 13:00:00,69.78,69.94,69.7,69.92,23000.0,55.2734,55.4002,55.2101,55.3843,23000.0
2011-12-06 13:30:00,69.94,69.94,69.84,69.86,44200.0,55.4002,55.4002,55.3209,55.3368,44200.0
2011-12-06 14:00:00,69.81,69.93,69.79,69.9,33200.0,55.2972,55.3922,55.2813,55.3685,33200.0
2011-12-06 14:30:00,69.95,70.27,69.91,70.19,55400.0,55.4081,55.6616,55.3764,55.5982,55400.0
2011-12-06 15:00:00,70.19,70.31,70.07,70.07,46800.0,55.5982,55.6932,55.5031,55.5031,46800.0
2011-12-06 15:30:00,70.06,70.16,69.88,69.88,77000.0,55.4952,55.5744,55.3526,55.3526,77000.0
2011-12-07 09:30:00,69.55,69.62,69.21,69.42,89300.0,55.0912,55.1467,54.8219,54.9883,89300.0
2011-12-07 10:00:00,69.4,69.41,69.12,69.21,42400.0,54.9724,54.9803,54.7506,54.8219,42400.0
2011-12-07 10:30:00,69.2,69.39,69.11,69.36,42700.0,54.814,54.9645,54.7427,54.9407,42700.0
2011-12-07 11:00:00,69.37,69.61,69.37,69.59,64000.0,54.9487,55.1388,54.9487,55.1229,64000.0
2011-12-07 11:30:00,69.6,69.69,69.59,69.67,14000.0,55.1308,55.2021,55.1229,55.1863,14000.0
2011-12-07 12:00:00,69.69,69.87,69.59,69.85,45700.0,55.2021,55.3447,55.1229,55.3289,45700.0
2011-12-07 12:30:00,69.84,69.94,69.81,69.89,25800.0,55.3209,55.4002,55.2972,55.3606,25800.0
2011-12-07 13:00:00,69.89,69.9,69.77,69.88,22800.0,55.3606,55.3685,55.2655,55.3526,22800.0
2011-12-07 13:30:00,69.9,69.9,69.69,69.75,32000.0,55.3685,55.3685,55.2021,55.2497,32000.0
2011-12-07 14:00:00,69.74,69.8,69.6,69.73,32900.0,55.2417,55.2893,55.1308,55.2338,32900.0
2011-12-07 14:30:00,69.74,69.77,69.51,69.57,82000.0,55.2417,55.2655,55.0596,55.1071,82000.0
2011-12-07 15:00:00,69.57,69.92,69.54,69.89,156400.0,55.1071,55.3843,55.0833,55.3606,156400.0
2011-12-07 15:30:00,69.94,70.35,69.85,70.01,152100.0,55.4002,55.7249,55.3289,55.4556,152100.0
2011-12-08 09:30:00,69.61,69.76,69.48,69.57,109700.0,55.1388,55.2576,55.0358,55.1071,109700.0
2011-12-08 10:00:00,69.56,69.62,69.22,69.31,52300.0,55.0992,55.1467,54.8298,54.9011,52300.0
2011-12-08 10:30:00,69.26,69.56,69.26,69.34,32000.0,54.8615,55.0992,54.8615,54.9249,32000.0
2011-12-08 11:00:00,69.29,69.33,69.05,69.1,57900.0,54.8853,54.917,54.6952,54.7348,57900.0
2011-12-08 11:30:00,69.08,69.16,68.93,69.14,37200.0,54.7189,54.7823,54.6001,54.7665,37200.0
2011-12-08 12:00:00,69.11,69.23,69.01,69.09,46500.0,54.7427,54.8378,54.6635,54.7269,46500.0
2011-12-08 12:30:00,69.06,69.12,68.96,69.02,21700.0,54.7031,54.7506,54.6239,54.6714,21700.0
2011-12-08 13:00:00,69.01,69.01,68.69,68.81,60600.0,54.6635,54.6635,54.41,54.5051,60600.0
2011-12-08 13:30:00,68.8,68.9,68.73,68.89,41800.0,54.4972,54.5764,54.4417,54.5684,41800.0
2011-12-08 14:00:00,68.87,68.97,68.73,68.87,38200.0,54.5526,54.6318,54.4417,54.5526,38200.0
2011-12-08 14:30:00,68.84,68.92,68.62,68.65,68400.0,54.5288,54.5922,54.3546,54.3783,68400.0
2011-12-08 15:00:00,68.69,69.04,68.63,68.98,87500.0,54.41,54.6873,54.3625,54.6397,87500.0
2011-12-08 15:30:00,68.98,69.2,68.35,68.53,210300.0,54.6397,54.814,54.1407,54.2833,210300.0
2011-12-09 09:30:00,68.84,69.25,68.77,69.13,96000.0,54.5288,54.8536,54.4734,54.7585,96000.0
2011-12-09 10:00:00,69.14,69.38,69.13,69.2,103600.0,54.7665,54.9566,54.7585,54.814,103600.0
2011-12-09 10:30:00,69.21,69.35,69.06,69.35,118800.0,54.8219,54.9328,54.7031,54.9328,118800.0
2011-12-09 11:00:00,69.35,69.55,69.34,69.55,118900.0,54.9328,55.0912,54.9249,55.0912,118900.0
2011-12-09 11:30:00,69.57,69.69,69.49,69.51,36500.0,55.1071,55.2021,55.0437,55.0596,36500.0
2011-12-09 12:00:00,69.49,69.62,69.44,69.52,20700.0,55.0437,55.1467,55.0041,55.0675,20700.0
2011-12-09 12:30:00,69.52,69.66,69.52,69.59,25400.0,55.0675,55.1784,55.0675,55.1229,25400.0
2011-12-09 13:00:00,69.6,69.7,69.52,69.7,39900.0,55.1308,55.2101,55.0675,55.2101,39900.0
2011-12-09 13:30:00,69.68,69.7,69.59,69.61,43400.0,55.1942,55.2101,55.1229,55.1388,43400.0
2011-12-09 14:00:00,69.59,69.74,69.56,69.71,37300.0,55.1229,55.2417,55.0992,55.218,37300.0
2011-12-09 14:30:00,69.72,69.85,69.72,69.78,28600.0,55.2259,55.3289,55.2259,55.2734,28600.0
2011-12-09 15:00:00,69.77,69.78,69.64,69.78,403900.0,55.2655,55.2734,55.1625,55.2734,403900.0
2011-12-09 15:30:00,69.77,69.86,69.64,69.68,78600.0,55.2655,55.3368,55.1625,55.1942,78600.0
2011-12-12 09:30:00,69.05,69.05,68.59,68.66,95900.0,54.6952,54.6952,54.3308,54.3863,95900.0
2011-12-12 10:00:00,68.64,68.71,68.43,68.5,45900.0,54.3704,54.4259,54.2041,54.2595,45900.0
2011-12-12 10:30:00,68.5,68.59,68.43,68.56,58400.0,54.2595,54.3308,54.2041,54.307,58400.0
2011-12-12 11:00:00,68.55,68.59,68.4,68.5,112900.0,54.2991,54.3308,54.1803,54.2595,112900.0
2011-12-12 11:30:00,68.5,68.54,68.09,68.23,68800.0,54.2595,54.2912,53.9348,54.0457,68800.0
2011-12-12 12:00:00,68.22,68.3,68.18,68.26,48000.0,54.0377,54.1011,54.006,54.0694,48000.0
2011-12-12 12:30:00,68.27,68.35,68.25,68.29,46300.0,54.0773,54.1407,54.0615,54.0932,46300.0
2011-12-12 13:00:00,68.29,68.32,68.18,68.31,77500.0,54.0932,54.1169,54.006,54.109,77500.0
2011-12-12 13:30:00,68.32,68.38,68.29,68.33,30200.0,54.1169,54.1645,54.0932,54.1249,30200.0
2011-12-12 14:00:00,68.31,68.4,68.2,68.33,164100.0,54.109,54.1803,54.0219,54.1249,164100.0
2011-12-12 14:30:00,68.31,68.38,68.19,68.37,50900.0,54.109,54.1645,54.014,54.1565,50900.0
2011-12-12 15:00:00,68.4,68.49,68.26,68.46,74100.0,54.1803,54.2516,54.0694,54.2278,74100.0
2011-12-12 15:30:00,68.45,68.72,68.42,68.65,160500.0,54.2199,54.4338,54.1962,54.3783,160500.0
2011-12-13 09:30:00,69.03,69.38,69.03,69.26,127100.0,54.6793,54.9566,54.6793,54.8615,127100.0
2011-12-13 10:00:00,69.29,69.41,69.11,69.11,35400.0,54.8853,54.9803,54.7427,54.7427,35400.0
2011-12-13 10:30:00,69.1,69.17,68.81,68.89,127900.0,54.7348,54.7902,54.5051,54.5684,127900.0
2011-12-13 11:00:00,68.86,68.86,68.65,68.85,52300.0,54.5447,54.5447,54.3783,54.5368,52300.0
2011-12-13 11:30:00,68.86,68.99,68.82,68.99,20900.0,54.5447,54.6477,54.513,54.6477,20900.0
2011-12-13 12:00:00,69.01,69.01,68.87,68.9,43000.0,54.6635,54.6635,54.5526,54.5764,43000.0
2011-12-13 12:30:00,68.92,68.97,68.78,68.96,50000.0,54.5922,54.6318,54.4813,54.6239,50000.0
2011-12-13 13:00:00,68.95,68.99,68.82,68.9,43200.0,54.616,54.6477,54.513,54.5764,43200.0
2011-12-13 13:30:00,68.88,68.96,68.83,68.95,35500.0,54.5605,54.6239,54.5209,54.616,35500.0
2011-12-13 14:00:00,68.96,69.1,68.59,68.81,104100.0,54.6239,54.7348,54.3308,54.5051,104100.0
2011-12-13 14:30:00,68.79,68.8,68.28,68.43,101900.0,54.4892,54.4972,54.0853,54.2041,101900.0
2011-12-13 15:00:00,68.42,68.56,67.94,67.98,100500.0,54.1962,54.307,53.8159,53.8476,100500.0
2011-12-13 15:30:00,68.0,68.03,67.64,67.97,156700.0,53.8635,53.8872,53.5783,53.8397,156700.0
2011-12-14 09:30:00,67.65,67.9,67.42,67.6,98200.0,53.5862,53.7843,53.404,53.5466,98200.0
2011-12-14 10:00:00,67.59,67.59,67.26,67.47,64200.0,53.5387,53.5387,53.2773,53.4436,64200.0
2011-12-14 10:30:00,67.48,67.55,67.22,67.22,41500.0,53.4516,53.507,53.2456,53.2456,41500.0
2011-12-14 11:00:00,67.25,67.32,67.15,67.19,55500.0,53.2694,53.3248,53.1902,53.2219,55500.0
2011-12-14 11:30:00,67.18,67.25,67.07,67.14,30100.0,53.2139,53.2694,53.1268,53.1823,30100.0
2011-12-14 12:00:00,67.13,67.37,67.11,67.28,46700.0,53.1743,53.3644,53.1585,53.2931,46700.0
2011-12-14 12:30:00,67.29,67.45,67.29,67.4,45000.0,53.3011,53.4278,53.3011,53.3882,45000.0
2011-12-14 13:00:00,67.41,67.65,67.34,67.63,42000.0,53.3961,53.5862,53.3407,53.5704,42000.0
2011-12-14 13:30:00,67.63,67.67,67.35,67.36,191200.0,53.5704,53.6021,53.3486,53.3565,191200.0
2011-12-14 14:00:00,67.38,67.42,67.18,67.38,221900.0,53.3724,53.404,53.2139,53.3724,221900.0
2011-12-14 14:30:00,67.37,67.38,67.09,67.16,102200.0,53.3644,53.3724,53.1426,53.1981,102200.0
2011-12-14 15:00:00,67.14,67.37,67.07,67.3,166300.0,53.1823,53.3644,53.1268,53.309,166300.0
2011-12-14 15:30:00,67.33,67.37,67.14,67.22,216000.0,53.3328,53.3644,53.1823,53.2456,216000.0
2011-12-15 09:30:00,67.93,67.99,67.79,67.85,126800.0,53.808,53.8555,53.6971,53.7446,126800.0
2011-12-15 10:00:00,67.84,67.97,67.57,67.62,44300.0,53.7367,53.8397,53.5229,53.5625,44300.0
2011-12-15 10:30:00,67.6,67.63,67.31,67.44,87600.0,53.5466,53.5704,53.3169,53.4199,87600.0
2011-12-15 11:00:00,67.47,67.64,67.42,67.64,76300.0,53.4436,53.5783,53.404,53.5783,76300.0
2011-12-15 11:30:00,67.65,67.68,67.43,67.51,22900.0,53.5862,53.61,53.412,53.4753,22900.0
2011-12-15 12:00:00,67.53,67.76,67.51,67.69,19000.0,53.4912,53.6734,53.4753,53.6179,19000.0
2011-12-15 12:30:00,67.71,67.75,67.57,67.6,16100.0,53.6338,53.6654,53.5229,53.5466,16100.0
2011-12-15 13:00:00,67.61,67.69,67.58,67.61,29500.0,53.5545,53.6179,53.5308,53.5545,29500.0
2011-12-15 13:30:00,67.61,67.7,67.46,67.58,47400.0,53.5545,53.6258,53.4357,53.5308,47400.0
2011-12-15 14:00:00,67.58,67.66,67.53,67.54,47300.0,53.5308,53.5941,53.4912,53.4991,47300.0
2011-12-15 14:30:00,67.54,67.55,67.4,67.46,23000.0,53.4991,53.507,53.3882,53.4357,23000.0
2011-12-15 15:00:00,67.45,67.64,67.45,67.56,57400.0,53.4278,53.5783,53.4278,53.5149,57400.0
2011-12-15 15:30:00,67.55,67.65,67.38,67.47,133400.0,53.507,53.5862,53.3724,53.4436,133400.0
2011-12-16 09:30:00,67.93,68.13,67.83,68.05,127200.0,53.808,53.9664,53.7288,53.9031,127200.0
2011-12-16 10:00:00,68.05,68.34,68.01,68.18,99100.0,53.9031,54.1328,53.8714,54.006,99100.0
2011-12-16 10:30:00,68.22,68.26,68.17,68.21,42500.0,54.0377,54.0694,53.9981,54.0298,42500.0
2011-12-16 11:00:00,68.22,68.25,68.1,68.11,45200.0,54.0377,54.0615,53.9427,53.9506,45200.0
2011-12-16 11:30:00,68.11,68.13,67.76,67.76,42800.0,53.9506,53.9664,53.6734,53.6734,42800.0
2011-12-16 12:00:00,67.76,67.81,67.67,67.69,68300.0,53.6734,53.713,53.6021,53.6179,68300.0
2011-12-16 12:30:00,67.67,67.68,67.45,67.62,102000.0,53.6021,53.61,53.4278,53.5625,102000.0
2011-12-16 13:00:00,67.58,67.76,67.58,67.7,37400.0,53.5308,53.6734,53.5308,53.6258,37400.0
2011-12-16 13:30:00,67.71,67.77,67.58,67.61,62100.0,53.6338,53.6813,53.5308,53.5545,62100.0
2011-12-16 14:00:00,67.6,67.65,67.51,67.52,39300.0,53.5466,53.5862,53.4753,53.4833,39300.0
2011-12-16 14:30:00,67.5,67.73,67.5,67.64,42500.0,53.4674,53.6496,53.4674,53.5783,42500.0
2011-12-16 15:00:00,67.64,67.75,67.57,67.59,58300.0,53.5783,53.6654,53.5229,53.5387,58300.0
2011-12-16 15:30:00,67.59,67.77,67.58,67.68,147200.0,53.5387,53.6813,53.5308,53.61,147200.0
2011-12-19 09:30:00,67.82,68.03,67.78,67.88,155600.0,53.7209,53.8872,53.6892,53.7684,155600.0
2011-12-19 10:00:00,67.86,67.89,67.73,67.8,52400.0,53.7526,53.7763,53.6496,53.705,52400.0
2011-12-19 10:30:00,67.8,67.94,67.5,67.53,44200.0,53.705,53.8159,53.4674,53.4912,44200.0
2011-12-19 11:00:00,67.54,67.57,67.29,67.41,87900.0,53.4991,53.5229,53.3011,53.3961,87900.0
2011-12-19 11:30:00,67.44,67.44,67.13,67.21,37400.0,53.4199,53.4199,53.1743,53.2377,37400.0
2011-12-19 12:00:00,67.18,67.33,67.18,67.33,24000.0,53.2139,53.3328,53.2139,53.3328,24000.0
2011-12-19 12:30:00,67.3,67.34,67.2,67.34,22800.0,53.309,53.3407,53.2298,53.3407,22800.0
2011-12-19 13:00:00,67.35,67.36,67.24,67.28,17700.0,53.3486,53.3565,53.2615,53.2931,17700.0
2011-12-19 13:30:00,67.29,67.45,67.2,67.39,33800.0,53.3011,53.4278,53.2298,53.3803,33800.0
2011-12-19 14:00:00,67.41,67.41,67.22,67.26,15700.0,53.3961,53.3961,53.2456,53.2773,15700.0
2011-12-19 14:30:00,67.25,67.32,67.19,67.3,31100.0,53.2694,53.3248,53.2219,53.309,31100.0
2011-12-19 15:00:00,67.31,67.31,66.81,66.82,81500.0,53.3169,53.3169,52.9209,52.9288,81500.0
2011-12-19 15:30:00,66.81,66.91,66.73,66.9,95600.0,52.9209,53.0001,52.8575,52.9921,95600.0
2011-12-20 09:30:00,67.88,68.47,67.87,68.37,141400.0,53.7684,54.2358,53.7605,54.1565,141400.0
2011-12-20 10:00:00,68.39,68.56,68.3,68.55,69200.0,54.1724,54.307,54.1011,54.2991,69200.0
2011-12-20 10:30:00,68.56,68.62,68.51,68.57,30000.0,54.307,54.3546,54.2674,54.315,30000.0
2011-12-20 11:00:00,68.59,68.72,68.59,68.62,26000.0,54.3308,54.4338,54.3308,54.3546,26000.0
2011-12-20 11:30:00,68.66,68.73,68.53,68.63,31300.0,54.3863,54.4417,54.2833,54.3625,31300.0
2011-12-20 12:00:00,68.6,68.66,68.53,68.66,35700.0,54.3387,54.3863,54.2833,54.3863,35700.0
2011-12-20 12:30:00,68.63,68.69,68.61,68.68,60800.0,54.3625,54.41,54.3467,54.4021,60800.0
2011-12-20 13:00:00,68.7,68.87,68.7,68.76,27100.0,54.4179,54.5526,54.4179,54.4655,27100.0
2011-12-20 13:30:00,68.77,68.77,68.72,68.75,55900.0,54.4734,54.4734,54.4338,54.4575,55900.0
2011-12-20 14:00:00,68.74,68.77,68.67,68.76,15900.0,54.4496,54.4734,54.3942,54.4655,15900.0
2011-12-20 14:30:00,68.78,68.94,68.78,68.86,32300.0,54.4813,54.608,54.4813,54.5447,32300.0
2011-12-20 15:00:00,68.86,68.95,68.83,68.9,71800.0,54.5447,54.616,54.5209,54.5764,71800.0
2011-12-20 15:30:00,68.88,68.99,68.79,68.87,243400.0,54.5605,54.6477,54.4892,54.5526,243400.0
2011-12-21 09:30:00,68.82,68.92,68.43,68.5,90200.0,54.513,54.5922,54.2041,54.2595,90200.0
2011-12-21 10:00:00,68.49,68.79,68.38,68.62,74300.0,54.2516,54.4892,54.1645,54.3546,74300.0
2011-12-21 10:30:00,68.62,68.79,68.48,68.53,47900.0,54.3546,54.4892,54.2437,54.2833,47900.0
2011-12-21 11:00:00,68.53,68.54,68.36,68.44,60800.0,54.2833,54.2912,54.1486,54.212,60800.0
2011-12-21 11:30:00,68.43,68.53,68.4,68.48,54800.0,54.2041,54.2833,54.1803,54.2437,54800.0
2011-12-21 12:00:00,68.53,68.53,68.23,68.24,62700.0,54.2833,54.2833,54.0457,54.0536,62700.0
2011-12-21 12:30:00,68.27,68.56,68.27,68.54,62000.0,54.0773,54.307,54.0773,54.2912,62000.0
2011-12-21 13:00:00,68.55,68.65,68.51,68.53,23900.0,54.2991,54.3783,54.2674,54.2833,23900.0
2011-12-21 13:30:00,68.54,68.7,68.45,68.68,99800.0,54.2912,54.4179,54.2199,54.4021,99800.0
2011-12-21 14:00:00,68.69,68.77,68.65,68.68,49200.0,54.41,54.4734,54.3783,54.4021,49200.0
2011-12-21 14:30:00,68.69,68.84,68.61,68.77,49900.0,54.41,54.5288,54.3467,54.4734,49900.0
2011-12-21 15:00:00,68.78,68.99,68.72,68.94,138600.0,54.4813,54.6477,54.4338,54.608,138600.0
2011-12-21 15:30:00,68.95,69.13,68.85,69.06,369700.0,54.616,54.7585,54.5368,54.7031,369700.0
2011-12-22 09:30:00,68.83,69.11,68.73,69.07,111800.0,54.8439,55.067,54.7642,55.0351,111800.0
2011-12-22 10:00:00,69.09,69.15,68.95,69.07,211300.0,55.051,55.0988,54.9395,55.0351,211300.0
2011-12-22 10:30:00,69.06,69.09,68.86,68.99,115200.0,55.0271,55.051,54.8678,54.9713,115200.0
2011-12-22 11:00:00,68.98,69.07,68.92,68.96,75500.0,54.9634,55.0351,54.9156,54.9474,75500.0
2011-12-22 11:30:00,68.97,69.04,68.89,69.01,33100.0,54.9554,55.0112,54.8917,54.9873,33100.0
2011-12-22 12:00:00,69.01,69.23,69.01,69.23,35000.0,54.9873,55.1626,54.9873,55.1626,35000.0
2011-12-22 12:30:00,69.23,69.25,69.17,69.2,57700.0,55.1626,55.1785,55.1148,55.1387,57700.0
2011-12-22 13:00:00,69.23,69.26,69.17,69.25,36800.0,55.1626,55.1865,55.1148,55.1785,36800.0
2011-12-22 13:30:00,69.25,69.31,69.22,69.22,57700.0,55.1785,55.2263,55.1546,55.1546,57700.0
2011-12-22 14:00:00,69.21,69.28,69.17,69.27,36900.0,55.1466,55.2024,55.1148,55.1944,36900.0
2011-12-22 14:30:00,69.27,69.29,69.15,69.17,69500.0,55.1944,55.2104,55.0988,55.1148,69500.0
2011-12-22 15:00:00,69.16,69.31,69.15,69.28,741100.0,55.1068,55.2263,55.0988,55.2024,741100.0
2011-12-22 15:30:00,69.29,69.31,69.15,69.24,181300.0,55.2104,55.2263,55.0988,55.1705,181300.0
2011-12-23 09:30:00,69.5,69.53,69.31,69.46,92200.0,55.3777,55.4016,55.2263,55.3458,92200.0
2011-12-23 10:00:00,69.46,69.51,69.37,69.43,73300.0,55.3458,55.3857,55.2741,55.3219,73300.0
2011-12-23 10:30:00,69.43,69.47,69.41,69.46,37600.0,55.3219,55.3538,55.306,55.3458,37600.0
2011-12-23 11:00:00,69.47,69.57,69.46,69.57,33500.0,55.3538,55.4335,55.3458,55.4335,33500.0
2011-12-23 11:30:00,69.59,69.64,69.59,69.64,16600.0,55.4494,55.4893,55.4494,55.4893,16600.0
2011-12-23 12:00:00,69.64,69.7,69.62,69.67,40900.0,55.4893,55.5371,55.4733,55.5132,40900.0
2011-12-23 12:30:00,69.69,69.76,69.69,69.74,77700.0,55.5291,55.5849,55.5291,55.5689,77700.0
2011-12-23 13:00:00,69.73,69.74,69.64,69.67,68300.0,55.561,55.5689,55.4893,55.5132,68300.0
2011-12-23 13:30:00,69.65,69.69,69.63,69.68,21700.0,55.4972,55.5291,55.4813,55.5211,21700.0
2011-12-23 14:00:00,69.68,69.68,69.63,69.65,64900.0,55.5211,55.5211,55.4813,55.4972,64900.0
2011-12-23 14:30:00,69.64,69.68,69.64,69.67,72500.0,55.4893,55.5211,55.4893,55.5132,72500.0
2011-12-23 15:00:00,69.66,69.68,69.63,69.63,108800.0,55.5052,55.5211,55.4813,55.4813,108800.0
2011-12-23 15:30:00,69.63,69.84,69.63,69.82,97700.0,55.4813,55.6486,55.4813,55.6327,97700.0
2011-12-27 09:30:00,69.66,70.01,69.64,69.97,61900.0,55.5052,55.7841,55.4893,55.7522,61900.0
2011-12-27 10:00:00,69.97,70.06,69.97,70.01,303400.0,55.7522,55.8239,55.7522,55.7841,303400.0
2011-12-27 10:30:00,70.01,70.03,69.79,69.82,116700.0,55.7841,55.8,55.6088,55.6327,116700.0
2011-12-27 11:00:00,69.82,69.91,69.8,69.91,110700.0,55.6327,55.7044,55.6168,55.7044,110700.0
2011-12-27 11:30:00,69.91,69.92,69.84,69.9,92200.0,55.7044,55.7124,55.6486,55.6964,92200.0
2011-12-27 12:00:00,69.91,69.99,69.91,69.98,77700.0,55.7044,55.7681,55.7044,55.7602,77700.0
2011-12-27 12:30:00,69.98,69.99,69.94,69.95,35800.0,55.7602,55.7681,55.7283,55.7363,35800.0
2011-12-27 13:00:00,69.95,69.96,69.91,69.92,9400.0,55.7363,55.7442,55.7044,55.7124,9400.0
2011-12-27 13:30:00,69.94,70.04,69.92,70.04,94300.0,55.7283,55.808,55.7124,55.808,94300.0
2011-12-27 14:00:00,70.03,70.04,69.95,69.97,38000.0,55.8,55.808,55.7363,55.7522,38000.0
2011-12-27 14:30:00,69.96,70.03,69.92,69.99,133400.0,55.7442,55.8,55.7124,55.7681,133400.0
2011-12-27 15:00:00,70.0,70.04,69.96,69.98,76400.0,55.7761,55.808,55.7442,55.7602,76400.0
2011-12-27 15:30:00,69.99,70.0,69.85,69.87,93000.0,55.7681,55.7761,55.6566,55.6725,93000.0
2011-12-28 09:30:00,69.89,69.93,69.42,69.47,72200.0,55.6885,55.7203,55.314,55.3538,72200.0
2011-12-28 10:00:00,69.45,69.57,69.25,69.26,31800.0,55.3379,55.4335,55.1785,55.1865,31800.0
2011-12-28 10:30:00,69.25,69.32,69.18,69.25,54800.0,55.1785,55.2343,55.1227,55.1785,54800.0
2011-12-28 11:00:00,69.25,69.28,69.11,69.11,31700.0,55.1785,55.2024,55.067,55.067,31700.0
2011-12-28 11:30:00,69.09,69.13,68.98,69.07,25300.0,55.051,55.0829,54.9634,55.0351,25300.0
2011-12-28 12:00:00,69.07,69.14,68.97,69.1,17300.0,55.0351,55.0909,54.9554,55.059,17300.0
2011-12-28 12:30:00,69.11,69.14,69.0,69.02,130700.0,55.067,55.0909,54.9793,54.9952,130700.0
2011-12-28 13:00:00,69.02,69.14,69.0,69.13,50700.0,54.9952,55.0909,54.9793,55.0829,50700.0
2011-12-28 13:30:00,69.15,69.23,69.14,69.22,31800.0,55.0988,55.1626,55.0909,55.1546,31800.0
2011-12-28 14:00:00,69.22,69.22,69.04,69.12,89100.0,55.1546,55.1546,55.0112,55.0749,89100.0
2011-12-28 14:30:00,69.12,69.12,69.02,69.06,30100.0,55.0749,55.0749,54.9952,55.0271,30100.0
2011-12-28 15:00:00,69.05,69.14,68.91,68.93,52100.0,55.0191,55.0909,54.9076,54.9235,52100.0
2011-12-28 15:30:00,68.93,69.06,68.92,69.01,174800.0,54.9235,55.0271,54.9156,54.9873,174800.0
2011-12-29 09:30:00,69.18,69.33,69.14,69.28,86800.0,55.1227,55.2423,55.0909,55.2024,86800.0
2011-12-29 10:00:00,69.28,69.46,69.26,69.44,100000.0,55.2024,55.3458,55.1865,55.3299,100000.0
2011-12-29 10:30:00,69.45,69.54,69.45,69.49,79100.0,55.3379,55.4096,55.3379,55.3697,79100.0
2011-12-29 11:00:00,69.5,69.53,69.34,69.41,99600.0,55.3777,55.4016,55.2502,55.306,99600.0
2011-12-29 11:30:00,69.42,69.58,69.41,69.58,53800.0,55.314,55.4415,55.306,55.4415,53800.0
2011-12-29 12:00:00,69.57,69.57,69.48,69.49,18500.0,55.4335,55.4335,55.3618,55.3697,18500.0
2011-12-29 12:30:00,69.49,69.52,69.43,69.52,16700.0,55.3697,55.3936,55.3219,55.3936,16700.0
2011-12-29 13:00:00,69.51,69.58,69.45,69.5,41900.0,55.3857,55.4415,55.3379,55.3777,41900.0
2011-12-29 13:30:00,69.5,69.6,69.49,69.53,43500.0,55.3777,55.4574,55.3697,55.4016,43500.0
2011-12-29 14:00:00,69.55,69.57,69.52,69.54,68400.0,55.4176,55.4335,55.3936,55.4096,68400.0
2011-12-29 14:30:00,69.54,69.55,69.5,69.55,39400.0,55.4096,55.4176,55.3777,55.4176,39400.0
2011-12-29 15:00:00,69.55,69.66,69.54,69.62,37800.0,55.4176,55.5052,55.4096,55.4733,37800.0
2011-12-29 15:30:00,69.61,69.75,69.6,69.68,368700.0,55.4654,55.5769,55.4574,55.5211,368700.0
2011-12-30 09:30:00,69.62,69.73,69.57,69.72,58100.0,55.4733,55.561,55.4335,55.553,58100.0
2011-12-30 10:00:00,69.7,69.8,69.64,69.66,77000.0,55.5371,55.6168,55.4893,55.5052,77000.0
2011-12-30 10:30:00,69.68,69.74,69.64,69.69,40900.0,55.5211,55.5689,55.4893,55.5291,40900.0
2011-12-30 11:00:00,69.68,69.76,69.66,69.74,37800.0,55.5211,55.5849,55.5052,55.5689,37800.0
2011-12-30 11:30:00,69.75,69.76,69.65,69.65,51000.0,55.5769,55.5849,55.4972,55.4972,51000.0
2011-12-30 12:00:00,69.64,69.68,69.61,69.62,21000.0,55.4893,55.5211,55.4654,55.4733,21000.0
2011-12-30 12:30:00,69.62,69.68,69.62,69.66,16100.0,55.4733,55.5211,55.4733,55.5052,16100.0
2011-12-30 13:00:00,69.65,69.67,69.62,69.63,37600.0,55.4972,55.5132,55.4733,55.4813,37600.0
2011-12-30 13:30:00,69.64,69.67,69.62,69.65,14400.0,55.4893,55.5132,55.4733,55.4972,14400.0
2011-12-30 14:00:00,69.64,69.66,69.47,69.51,48700.0,55.4893,55.5052,55.3538,55.3857,48700.0
2011-12-30 14:30:00,69.51,69.55,69.51,69.53,54700.0,55.3857,55.4176,55.3857,55.4016,54700.0
2011-12-30 15:00:00,69.54,69.65,69.54,69.58,118900.0,55.4096,55.4972,55.4096,55.4415,118900.0
2011-12-30 15:30:00,69.6,69.61,69.4,69.4,223100.0,55.4574,55.4654,55.298,55.298,223100.0
2012-01-03 09:30:00,70.63,70.78,70.63,70.69,159600.0,56.2781,56.3976,56.2781,56.3259,159600.0
2012-01-03 10:00:00,70.71,70.93,70.65,70.83,140600.0,56.3418,56.5171,56.294,56.4375,140600.0
2012-01-03 10:30:00,70.83,70.86,70.79,70.85,103300.0,56.4375,56.4614,56.4056,56.4534,103300.0
2012-01-03 11:00:00,70.86,70.9,70.8,70.81,65500.0,56.4614,56.4932,56.4136,56.4215,65500.0
2012-01-03 11:30:00,70.82,70.84,70.65,70.67,80100.0,56.4295,56.4454,56.294,56.31,80100.0
2012-01-03 12:00:00,70.67,70.68,70.58,70.64,254800.0,56.31,56.3179,56.2383,56.2861,254800.0
2012-01-03 12:30:00,70.64,70.64,70.36,70.42,79900.0,56.2861,56.2861,56.063,56.1108,79900.0
2012-01-03 13:00:00,70.41,70.49,70.39,70.42,46300.0,56.1028,56.1665,56.0869,56.1108,46300.0
2012-01-03 13:30:00,70.42,70.54,70.37,70.51,48800.0,56.1108,56.2064,56.0709,56.1825,48800.0
2012-01-03 14:00:00,70.51,70.59,70.49,70.59,39900.0,56.1825,56.2462,56.1665,56.2462,39900.0
2012-01-03 14:30:00,70.6,70.72,70.57,70.71,49100.0,56.2542,56.3498,56.2303,56.3418,49100.0
2012-01-03 15:00:00,70.71,70.71,70.51,70.55,97300.0,56.3418,56.3418,56.1825,56.2144,97300.0
2012-01-03 15:30:00,70.56,70.67,70.42,70.44,133100.0,56.2223,56.31,56.1108,56.1267,133100.0
2012-01-04 09:30:00,70.26,70.36,70.14,70.32,154200.0,55.9833,56.063,55.8877,56.0311,154200.0
2012-01-04 10:00:00,70.25,70.28,70.05,70.08,87300.0,55.9753,55.9992,55.816,55.8399,87300.0
2012-01-04 10:30:00,70.06,70.14,69.97,70.13,55600.0,55.8239,55.8877,55.7522,55.8797,55600.0
2012-01-04 11:00:00,70.14,70.25,70.13,70.2,56300.0,55.8877,55.9753,55.8797,55.9355,56300.0
2012-01-04 11:30:00,70.22,70.34,70.2,70.3,45000.0,55.9514,56.047,55.9355,56.0152,45000.0
2012-01-04 12:00:00,70.3,70.47,70.29,70.46,54000.0,56.0152,56.1506,56.0072,56.1426,54000.0
2012-01-04 12:30:00,70.45,70.49,70.38,70.47,45800.0,56.1347,56.1665,56.0789,56.1506,45800.0
2012-01-04 13:00:00,70.47,70.47,70.33,70.37,41700.0,56.1506,56.1506,56.0391,56.0709,41700.0
2012-01-04 13:30:00,70.37,70.53,70.36,70.5,49400.0,56.0709,56.1984,56.063,56.1745,49400.0
2012-01-04 14:00:00,70.51,70.51,70.39,70.46,64100.0,56.1825,56.1825,56.0869,56.1426,64100.0
2012-01-04 14:30:00,70.46,70.58,70.45,70.53,53900.0,56.1426,56.2383,56.1347,56.1984,53900.0
2012-01-04 15:00:00,70.52,70.53,70.42,70.48,51200.0,56.1904,56.1984,56.1108,56.1586,51200.0
2012-01-04 15:30:00,70.49,70.58,70.46,70.5,307000.0,56.1665,56.2383,56.1426,56.1745,307000.0
2012-01-05 09:30:00,70.13,70.18,69.82,69.96,122300.0,55.8797,55.9195,55.6327,55.7442,122300.0
2012-01-05 10:00:00,69.99,70.21,69.8,70.17,148200.0,55.7681,55.9434,55.6168,55.9116,148200.0
2012-01-05 10:30:00,70.16,70.16,69.96,70.06,56500.0,55.9036,55.9036,55.7442,55.8239,56500.0
2012-01-05 11:00:00,70.04,70.33,70.02,70.33,79600.0,55.808,56.0391,55.792,56.0391,79600.0
2012-01-05 11:30:00,70.32,70.43,70.31,70.33,84100.0,56.0311,56.1187,56.0231,56.0391,84100.0
2012-01-05 12:00:00,70.36,70.47,70.31,70.44,54500.0,56.063,56.1506,56.0231,56.1267,54500.0
2012-01-05 12:30:00,70.45,70.64,70.39,70.64,73400.0,56.1347,56.2861,56.0869,56.2861,73400.0
2012-01-05 13:00:00,70.62,70.73,70.58,70.72,60100.0,56.2701,56.3578,56.2383,56.3498,60100.0
2012-01-05 13:30:00,70.73,70.84,70.72,70.76,50600.0,56.3578,56.4454,56.3498,56.3817,50600.0
2012-01-05 14:00:00,70.76,70.8,70.61,70.64,87300.0,56.3817,56.4136,56.2622,56.2861,87300.0
2012-01-05 14:30:00,70.65,70.69,70.63,70.64,46000.0,56.294,56.3259,56.2781,56.2861,46000.0
2012-01-05 15:00:00,70.62,70.73,70.59,70.66,81000.0,56.2701,56.3578,56.2462,56.302,81000.0
2012-01-05 15:30:00,70.68,70.79,70.62,70.74,102600.0,56.3179,56.4056,56.2701,56.3657,102600.0
2012-01-06 09:30:00,70.82,70.85,70.34,70.42,176000.0,56.4295,56.4534,56.047,56.1108,176000.0
2012-01-06 10:00:00,70.42,70.59,70.35,70.52,118800.0,56.1108,56.2462,56.055,56.1904,118800.0
2012-01-06 10:30:00,70.53,70.71,70.51,70.56,131800.0,56.1984,56.3418,56.1825,56.2223,131800.0
2012-01-06 11:00:00,70.58,70.77,70.57,70.7,215000.0,56.2383,56.3896,56.2303,56.3339,215000.0
2012-01-06 11:30:00,70.71,70.85,70.69,70.76,78800.0,56.3418,56.4534,56.3259,56.3817,78800.0
2012-01-06 12:00:00,70.77,70.8,70.7,70.77,45800.0,56.3896,56.4136,56.3339,56.3896,45800.0
2012-01-06 12:30:00,70.76,70.81,70.61,70.65,84500.0,56.3817,56.4215,56.2622,56.294,84500.0
2012-01-06 13:00:00,70.65,70.71,70.59,70.6,107600.0,56.294,56.3418,56.2462,56.2542,107600.0
2012-01-06 13:30:00,70.61,70.82,70.56,70.75,64900.0,56.2622,56.4295,56.2223,56.3737,64900.0
2012-01-06 14:00:00,70.75,70.79,70.67,70.74,44500.0,56.3737,56.4056,56.31,56.3657,44500.0
2012-01-06 14:30:00,70.75,70.77,70.66,70.67,59000.0,56.3737,56.3896,56.302,56.31,59000.0
2012-01-06 15:00:00,70.67,70.72,70.61,70.65,56900.0,56.31,56.3498,56.2622,56.294,56900.0
2012-01-06 15:30:00,70.66,70.73,70.55,70.63,93100.0,56.302,56.3578,56.2144,56.2781,93100.0
2012-01-09 09:30:00,70.75,70.76,70.57,70.63,72800.0,56.3737,56.3817,56.2303,56.2781,72800.0
2012-01-09 10:00:00,70.66,70.83,70.53,70.83,109100.0,56.302,56.4375,56.1984,56.4375,109100.0
2012-01-09 10:30:00,70.83,70.84,70.57,70.61,82300.0,56.4375,56.4454,56.2303,56.2622,82300.0
2012-01-09 11:00:00,70.6,70.62,70.42,70.53,81600.0,56.2542,56.2701,56.1108,56.1984,81600.0
2012-01-09 11:30:00,70.55,70.65,70.49,70.59,66300.0,56.2144,56.294,56.1665,56.2462,66300.0
2012-01-09 12:00:00,70.59,70.69,70.55,70.68,27200.0,56.2462,56.3259,56.2144,56.3179,27200.0
2012-01-09 12:30:00,70.67,70.71,70.66,70.68,16700.0,56.31,56.3418,56.302,56.3179,16700.0
2012-01-09 13:00:00,70.7,70.75,70.67,70.74,46300.0,56.3339,56.3737,56.31,56.3657,46300.0
2012-01-09 13:30:00,70.72,70.77,70.67,70.75,32800.0,56.3498,56.3896,56.31,56.3737,32800.0
2012-01-09 14:00:00,70.77,70.82,70.76,70.79,42400.0,56.3896,56.4295,56.3817,56.4056,42400.0
2012-01-09 14:30:00,70.81,70.86,70.74,70.77,31500.0,56.4215,56.4614,56.3657,56.3896,31500.0
2012-01-09 15:00:00,70.78,70.82,70.74,70.77,141500.0,56.3976,56.4295,56.3657,56.3896,141500.0
2012-01-09 15:30:00,70.77,70.85,70.74,70.77,190200.0,56.3896,56.4534,56.3657,56.3896,190200.0
2012-01-10 09:30:00,71.53,71.6,71.42,71.51,113300.0,56.9952,57.051,56.9076,56.9793,113300.0
2012-01-10 10:00:00,71.52,71.67,71.51,71.55,107600.0,56.9872,57.1068,56.9793,57.0112,107600.0
2012-01-10 10:30:00,71.54,71.63,71.5,71.56,59400.0,57.0032,57.0749,56.9713,57.0191,59400.0
2012-01-10 11:00:00,71.55,71.61,71.44,71.56,59500.0,57.0112,57.059,56.9235,57.0191,59500.0
2012-01-10 11:30:00,71.55,71.58,71.49,71.51,61000.0,57.0112,57.0351,56.9633,56.9793,61000.0
2012-01-10 12:00:00,71.51,71.54,71.31,71.33,41900.0,56.9793,57.0032,56.8199,56.8359,41900.0
2012-01-10 12:30:00,71.31,71.4,71.3,71.4,42600.0,56.8199,56.8916,56.812,56.8916,42600.0
2012-01-10 13:00:00,71.4,71.4,71.32,71.35,39100.0,56.8916,56.8916,56.8279,56.8518,39100.0
2012-01-10 13:30:00,71.36,71.46,71.36,71.4,47000.0,56.8598,56.9394,56.8598,56.8916,47000.0
2012-01-10 14:00:00,71.42,71.48,71.37,71.44,42200.0,56.9076,56.9554,56.8677,56.9235,42200.0
2012-01-10 14:30:00,71.44,71.53,71.44,71.49,26900.0,56.9235,56.9952,56.9235,56.9633,26900.0
2012-01-10 15:00:00,71.49,71.52,71.4,71.43,52400.0,56.9633,56.9872,56.8916,56.9155,52400.0
2012-01-10 15:30:00,71.43,71.45,71.33,71.44,220100.0,56.9155,56.9315,56.8359,56.9235,220100.0
2012-01-11 09:30:00,71.17,71.39,71.12,71.17,87200.0,56.7084,56.8837,56.6685,56.7084,87200.0
2012-01-11 10:00:00,71.17,71.33,71.09,71.3,70300.0,56.7084,56.8359,56.6446,56.812,70300.0
2012-01-11 10:30:00,71.29,71.44,71.25,71.25,74000.0,56.804,56.9235,56.7721,56.7721,74000.0
2012-01-11 11:00:00,71.24,71.3,71.19,71.23,39800.0,56.7641,56.812,56.7243,56.7562,39800.0
2012-01-11 11:30:00,71.21,71.38,71.21,71.3,30700.0,56.7402,56.8757,56.7402,56.812,30700.0
2012-01-11 12:00:00,71.3,71.4,71.25,71.33,32400.0,56.812,56.8916,56.7721,56.8359,32400.0
2012-01-11 12:30:00,71.34,71.38,71.3,71.34,21800.0,56.8438,56.8757,56.812,56.8438,21800.0
2012-01-11 13:00:00,71.37,71.43,71.35,71.42,34500.0,56.8677,56.9155,56.8518,56.9076,34500.0
2012-01-11 13:30:00,71.44,71.5,71.37,71.4,28300.0,56.9235,56.9713,56.8677,56.8916,28300.0
2012-01-11 14:00:00,71.4,71.44,71.31,71.36,49500.0,56.8916,56.9235,56.8199,56.8598,49500.0
2012-01-11 14:30:00,71.35,71.45,71.34,71.39,39000.0,56.8518,56.9315,56.8438,56.8837,39000.0
2012-01-11 15:00:00,71.4,71.58,71.39,71.57,97700.0,56.8916,57.0351,56.8837,57.0271,97700.0
2012-01-11 15:30:00,71.56,71.59,71.47,71.49,164800.0,57.0191,57.043,56.9474,56.9633,164800.0
2012-01-12 09:30:00,71.68,71.77,71.43,71.56,315900.0,57.1147,57.1864,56.9155,57.0191,315900.0
2012-01-12 10:00:00,71.56,71.6,71.21,71.3,137200.0,57.0191,57.051,56.7402,56.812,137200.0
2012-01-12 10:30:00,71.3,71.31,71.11,71.24,150300.0,56.812,56.8199,56.6606,56.7641,150300.0
2012-01-12 11:00:00,71.23,71.37,71.22,71.36,56000.0,56.7562,56.8677,56.7482,56.8598,56000.0
2012-01-12 11:30:00,71.36,71.42,71.31,71.37,53100.0,56.8598,56.9076,56.8199,56.8677,53100.0
2012-01-12 12:00:00,71.39,71.49,71.38,71.48,47400.0,56.8837,56.9633,56.8757,56.9554,47400.0
2012-01-12 12:30:00,71.49,71.56,71.46,71.55,70900.0,56.9633,57.0191,56.9394,57.0112,70900.0
2012-01-12 13:00:00,71.56,71.62,71.54,71.55,72200.0,57.0191,57.0669,57.0032,57.0112,72200.0
2012-01-12 13:30:00,71.55,71.58,71.46,71.56,222600.0,57.0112,57.0351,56.9394,57.0191,222600.0
2012-01-12 14:00:00,71.56,71.59,71.48,71.53,163800.0,57.0191,57.043,56.9554,56.9952,163800.0
2012-01-12 14:30:00,71.54,71.69,71.53,71.67,158300.0,57.0032,57.1227,56.9952,57.1068,158300.0
2012-01-12 15:00:00,71.66,71.71,71.6,71.68,101000.0,57.0988,57.1386,57.051,57.1147,101000.0
2012-01-12 15:30:00,71.69,71.76,71.64,71.67,126100.0,57.1227,57.1785,57.0829,57.1068,126100.0
2012-01-13 09:30:00,71.18,71.24,70.98,71.15,200400.0,56.7163,56.7641,56.557,56.6924,200400.0
2012-01-13 10:00:00,71.13,71.17,70.69,70.9,248000.0,56.6765,56.7084,56.3259,56.4932,248000.0
2012-01-13 10:30:00,70.89,71.02,70.83,71.0,73900.0,56.4853,56.5888,56.4375,56.5729,73900.0
2012-01-13 11:00:00,71.0,71.16,70.99,71.13,26600.0,56.5729,56.7004,56.5649,56.6765,26600.0
2012-01-13 11:30:00,71.17,71.24,71.14,71.14,135800.0,56.7084,56.7641,56.6845,56.6845,135800.0
2012-01-13 12:00:00,71.14,71.14,70.98,71.0,107800.0,56.6845,56.6845,56.557,56.5729,107800.0
2012-01-13 12:30:00,71.0,71.07,70.94,71.06,196400.0,56.5729,56.6287,56.5251,56.6207,196400.0
2012-01-13 13:00:00,71.05,71.05,70.87,70.94,62100.0,56.6128,56.6128,56.4693,56.5251,62100.0
2012-01-13 13:30:00,70.93,71.14,70.9,71.08,48300.0,56.5171,56.6845,56.4932,56.6367,48300.0
2012-01-13 14:00:00,71.08,71.17,71.03,71.15,76400.0,56.6367,56.7084,56.5968,56.6924,76400.0
2012-01-13 14:30:00,71.15,71.18,71.09,71.17,78600.0,56.6924,56.7163,56.6446,56.7084,78600.0
2012-01-13 15:00:00,71.18,71.31,71.17,71.27,102600.0,56.7163,56.8199,56.7084,56.788,102600.0
2012-01-13 15:30:00,71.27,71.35,71.25,71.35,280700.0,56.788,56.8518,56.7721,56.8518,280700.0
2012-01-17 09:30:00,72.0,72.09,71.92,71.95,245800.0,57.3697,57.4414,57.306,57.3299,245800.0
2012-01-17 10:00:00,71.94,71.95,71.8,71.89,192700.0,57.3219,57.3299,57.2104,57.2821,192700.0
2012-01-17 10:30:00,71.89,71.92,71.75,71.84,196700.0,57.2821,57.306,57.1705,57.2422,196700.0
2012-01-17 11:00:00,71.84,71.95,71.84,71.93,95600.0,57.2422,57.3299,57.2422,57.3139,95600.0
2012-01-17 11:30:00,71.94,71.97,71.9,71.93,20800.0,57.3219,57.3458,57.29,57.3139,20800.0
2012-01-17 12:00:00,71.93,71.99,71.9,71.94,31900.0,57.3139,57.3617,57.29,57.3219,31900.0
2012-01-17 12:30:00,71.94,71.94,71.78,71.85,23400.0,57.3219,57.3219,57.1944,57.2502,23400.0
2012-01-17 13:00:00,71.86,71.89,71.85,71.87,196500.0,57.2582,57.2821,57.2502,57.2661,196500.0
2012-01-17 13:30:00,71.86,71.89,71.78,71.87,50400.0,57.2582,57.2821,57.1944,57.2661,50400.0
2012-01-17 14:00:00,71.85,71.88,71.8,71.81,70900.0,57.2502,57.2741,57.2104,57.2183,70900.0
2012-01-17 14:30:00,71.82,71.82,71.56,71.6,182800.0,57.2263,57.2263,57.0191,57.051,182800.0
2012-01-17 15:00:00,71.59,71.61,71.41,71.53,165100.0,57.043,57.059,56.8996,56.9952,165100.0
2012-01-17 15:30:00,71.53,71.61,71.49,71.56,258900.0,56.9952,57.059,56.9633,57.0191,258900.0
2012-01-18 09:30:00,71.54,71.86,71.41,71.81,182300.0,57.0032,57.2582,56.8996,57.2183,182300.0
2012-01-18 10:00:00,71.83,72.04,71.83,72.02,116400.0,57.2343,57.4016,57.2343,57.3857,116400.0
2012-01-18 10:30:00,72.0,72.1,71.96,72.0,86600.0,57.3697,57.4494,57.3378,57.3697,86600.0
2012-01-18 11:00:00,72.01,72.06,71.95,71.96,64900.0,57.3777,57.4175,57.3299,57.3378,64900.0
2012-01-18 11:30:00,72.04,72.04,71.89,71.93,30600.0,57.4016,57.4016,57.2821,57.3139,30600.0
2012-01-18 12:00:00,71.95,72.17,71.95,72.14,28000.0,57.3299,57.5052,57.3299,57.4813,28000.0
2012-01-18 12:30:00,72.16,72.22,72.13,72.2,19700.0,57.4972,57.545,57.4733,57.5291,19700.0
2012-01-18 13:00:00,72.21,72.21,72.14,72.18,6700.0,57.537,57.537,57.4813,57.5131,6700.0
2012-01-18 13:30:00,72.18,72.26,72.1,72.11,48500.0,57.5131,57.5769,57.4494,57.4574,48500.0
2012-01-18 14:00:00,72.11,72.29,72.11,72.29,50400.0,57.4574,57.6008,57.4574,57.6008,50400.0
2012-01-18 14:30:00,72.29,72.29,72.2,72.26,47100.0,57.6008,57.6008,57.5291,57.5769,47100.0
2012-01-18 15:00:00,72.26,72.42,72.26,72.35,161800.0,57.5769,57.7044,57.5769,57.6486,161800.0
2012-01-18 15:30:00,72.35,72.4,72.31,72.39,80900.0,57.6486,57.6884,57.6167,57.6805,80900.0
2012-01-19 09:30:00,72.61,72.69,72.52,72.67,141300.0,57.8558,57.9195,57.7841,57.9036,141300.0
2012-01-19 10:00:00,72.65,72.65,72.44,72.61,150500.0,57.8876,57.8876,57.7203,57.8558,150500.0
2012-01-19 10:30:00,72.61,72.78,72.59,72.68,57700.0,57.8558,57.9912,57.8398,57.9115,57700.0
2012-01-19 11:00:00,72.68,72.81,72.65,72.8,38700.0,57.9115,58.0151,57.8876,58.0072,38700.0
2012-01-19 11:30:00,72.8,72.85,72.77,72.83,26900.0,58.0072,58.047,57.9833,58.0311,26900.0
2012-01-19 12:00:00,72.84,72.84,72.74,72.74,38200.0,58.039,58.039,57.9593,57.9593,38200.0
2012-01-19 12:30:00,72.77,72.79,72.71,72.77,31400.0,57.9833,57.9992,57.9354,57.9833,31400.0
2012-01-19 13:00:00,72.75,72.87,72.75,72.87,18500.0,57.9673,58.0629,57.9673,58.0629,18500.0
2012-01-19 13:30:00,72.86,72.87,72.77,72.77,19000.0,58.055,58.0629,57.9833,57.9833,19000.0
2012-01-19 14:00:00,72.76,72.85,72.76,72.79,19600.0,57.9753,58.047,57.9753,57.9992,19600.0
2012-01-19 14:30:00,72.79,72.8,72.65,72.65,24500.0,57.9992,58.0072,57.8876,57.8876,24500.0
2012-01-19 15:00:00,72.66,72.8,72.66,72.77,131300.0,57.8956,58.0072,57.8956,57.9833,131300.0
2012-01-19 15:30:00,72.77,72.81,72.69,72.81,122900.0,57.9833,58.0151,57.9195,58.0151,122900.0
2012-01-20 09:30:00,72.65,72.75,72.58,72.7,100900.0,57.8876,57.9673,57.8319,57.9275,100900.0
2012-01-20 10:00:00,72.66,72.71,72.55,72.71,63800.0,57.8956,57.9354,57.808,57.9354,63800.0
2012-01-20 10:30:00,72.71,72.72,72.6,72.61,65400.0,57.9354,57.9434,57.8478,57.8558,65400.0
2012-01-20 11:00:00,72.6,72.63,72.53,72.58,29100.0,57.8478,57.8717,57.792,57.8319,29100.0
2012-01-20 11:30:00,72.57,72.59,72.5,72.57,24600.0,57.8239,57.8398,57.7681,57.8239,24600.0
2012-01-20 12:00:00,72.58,72.65,72.56,72.62,17100.0,57.8319,57.8876,57.8159,57.8637,17100.0
2012-01-20 12:30:00,72.62,72.68,72.61,72.65,25500.0,57.8637,57.9115,57.8558,57.8876,25500.0
2012-01-20 13:00:00,72.67,72.74,72.65,72.73,17100.0,57.9036,57.9593,57.8876,57.9514,17100.0
2012-01-20 13:30:00,72.73,72.73,72.66,72.67,9200.0,57.9514,57.9514,57.8956,57.9036,9200.0
2012-01-20 14:00:00,72.66,72.68,72.59,72.6,21500.0,57.8956,57.9115,57.8398,57.8478,21500.0
2012-01-20 14:30:00,72.58,72.62,72.54,72.62,15900.0,57.8319,57.8637,57.8,57.8637,15900.0
2012-01-20 15:00:00,72.62,72.7,72.62,72.69,51600.0,57.8637,57.9275,57.8637,57.9195,51600.0
2012-01-20 15:30:00,72.69,72.82,72.63,72.8,75300.0,57.9195,58.0231,57.8717,58.0072,75300.0
2012-01-23 09:30:00,72.78,73.16,72.78,73.13,70700.0,57.9912,58.294,57.9912,58.2701,70700.0
2012-01-23 10:00:00,73.13,73.22,73.1,73.12,81700.0,58.2701,58.3418,58.2462,58.2621,81700.0
2012-01-23 10:30:00,73.08,73.13,73.01,73.03,16600.0,58.2303,58.2701,58.1745,58.1904,16600.0
2012-01-23 11:00:00,73.05,73.05,72.85,72.92,48100.0,58.2064,58.2064,58.047,58.1028,48100.0
2012-01-23 11:30:00,72.9,72.94,72.66,72.7,59800.0,58.0868,58.1187,57.8956,57.9275,59800.0
2012-01-23 12:00:00,72.7,72.7,72.5,72.62,52300.0,57.9275,57.9275,57.7681,57.8637,52300.0
2012-01-23 12:30:00,72.62,72.68,72.59,72.62,17700.0,57.8637,57.9115,57.8398,57.8637,17700.0
2012-01-23 13:00:00,72.65,72.72,72.64,72.72,42800.0,57.8876,57.9434,57.8797,57.9434,42800.0
2012-01-23 13:30:00,72.74,72.79,72.7,72.79,61000.0,57.9593,57.9992,57.9275,57.9992,61000.0
2012-01-23 14:00:00,72.78,72.8,72.72,72.77,49000.0,57.9912,58.0072,57.9434,57.9833,49000.0
2012-01-23 14:30:00,72.78,72.84,72.66,72.84,73200.0,57.9912,58.039,57.8956,58.039,73200.0
2012-01-23 15:00:00,72.81,72.91,72.78,72.89,59200.0,58.0151,58.0948,57.9912,58.0789,59200.0
2012-01-23 15:30:00,72.9,72.96,72.84,72.85,84900.0,58.0868,58.1346,58.039,58.047,84900.0
2012-01-24 09:30:00,72.36,72.47,72.28,72.41,171100.0,57.6566,57.7442,57.5928,57.6964,171100.0
2012-01-24 10:00:00,72.42,72.59,72.36,72.52,61800.0,57.7044,57.8398,57.6566,57.7841,61800.0
2012-01-24 10:30:00,72.5,72.71,72.48,72.65,102500.0,57.7681,57.9354,57.7522,57.8876,102500.0
2012-01-24 11:00:00,72.65,72.77,72.61,72.76,33600.0,57.8876,57.9833,57.8558,57.9753,33600.0
2012-01-24 11:30:00,72.77,72.77,72.66,72.67,69000.0,57.9833,57.9833,57.8956,57.9036,69000.0
2012-01-24 12:00:00,72.66,72.74,72.66,72.68,372800.0,57.8956,57.9593,57.8956,57.9115,372800.0
2012-01-24 12:30:00,72.69,72.76,72.68,72.75,13600.0,57.9195,57.9753,57.9115,57.9673,13600.0
2012-01-24 13:00:00,72.74,72.74,72.63,72.63,24300.0,57.9593,57.9593,57.8717,57.8717,24300.0
2012-01-24 13:30:00,72.67,72.72,72.61,72.7,24100.0,57.9036,57.9434,57.8558,57.9275,24100.0
2012-01-24 14:00:00,72.7,72.76,72.69,72.75,57300.0,57.9275,57.9753,57.9195,57.9673,57300.0
2012-01-24 14:30:00,72.75,72.82,72.71,72.73,62200.0,57.9673,58.0231,57.9354,57.9514,62200.0
2012-01-24 15:00:00,72.75,72.84,72.73,72.83,77000.0,57.9673,58.039,57.9514,58.0311,77000.0
2012-01-24 15:30:00,72.83,72.84,72.73,72.84,231800.0,58.0311,58.039,57.9514,58.039,231800.0
2012-01-25 09:30:00,72.69,72.71,72.48,72.54,68600.0,57.9195,57.9354,57.7522,57.8,68600.0
2012-01-25 10:00:00,72.51,72.69,72.46,72.63,51500.0,57.7761,57.9195,57.7362,57.8717,51500.0
2012-01-25 10:30:00,72.65,72.72,72.55,72.7,21100.0,57.8876,57.9434,57.808,57.9275,21100.0
2012-01-25 11:00:00,72.71,72.83,72.7,72.79,131300.0,57.9354,58.0311,57.9275,57.9992,131300.0
2012-01-25 11:30:00,72.79,72.81,72.73,72.78,30300.0,57.9992,58.0151,57.9514,57.9912,30300.0
2012-01-25 12:00:00,72.77,72.91,72.64,72.8,38100.0,57.9833,58.0948,57.8797,58.0072,38100.0
2012-01-25 12:30:00,72.77,72.98,72.68,72.88,163800.0,57.9833,58.1506,57.9115,58.0709,163800.0
2012-01-25 13:00:00,72.88,73.26,72.88,73.2,81400.0,58.0709,58.3737,58.0709,58.3259,81400.0
2012-01-25 13:30:00,73.21,73.42,73.19,73.42,152500.0,58.3338,58.5012,58.3179,58.5012,152500.0
2012-01-25 14:00:00,73.42,73.42,73.11,73.16,68400.0,58.5012,58.5012,58.2542,58.294,68400.0
2012-01-25 14:30:00,73.16,73.38,73.16,73.3,86900.0,58.294,58.4693,58.294,58.4056,86900.0
2012-01-25 15:00:00,73.31,73.47,73.24,73.45,69600.0,58.4135,58.541,58.3577,58.5251,69600.0
2012-01-25 15:30:00,73.44,73.63,73.44,73.49,126300.0,58.5171,58.6685,58.5171,58.5569,126300.0
2012-01-26 09:30:00,73.79,73.95,73.68,73.92,58100.0,58.796,58.9235,58.7083,58.8996,58100.0
2012-01-26 10:00:00,73.9,73.9,73.53,73.55,56100.0,58.8836,58.8836,58.5888,58.6048,56100.0
2012-01-26 10:30:00,73.54,73.57,73.31,73.32,59400.0,58.5968,58.6207,58.4135,58.4215,59400.0
2012-01-26 11:00:00,73.3,73.45,73.3,73.43,57500.0,58.4056,58.5251,58.4056,58.5091,57500.0
2012-01-26 11:30:00,73.43,73.48,73.35,73.35,26000.0,58.5091,58.549,58.4454,58.4454,26000.0
2012-01-26 12:00:00,73.36,73.37,73.21,73.27,37700.0,58.4534,58.4613,58.3338,58.3817,37700.0
2012-01-26 12:30:00,73.26,73.38,73.26,73.37,31000.0,58.3737,58.4693,58.3737,58.4613,31000.0
2012-01-26 13:00:00,73.37,73.41,73.32,73.32,37200.0,58.4613,58.4932,58.4215,58.4215,37200.0
2012-01-26 13:30:00,73.32,73.32,73.13,73.2,31300.0,58.4215,58.4215,58.2701,58.3259,31300.0
2012-01-26 14:00:00,73.2,73.21,72.99,73.08,46300.0,58.3259,58.3338,58.1585,58.2303,46300.0
2012-01-26 14:30:00,73.07,73.16,73.0,73.03,49200.0,58.2223,58.294,58.1665,58.1904,49200.0
2012-01-26 15:00:00,73.0,73.05,72.82,72.83,114100.0,58.1665,58.2064,58.0231,58.0311,114100.0
2012-01-26 15:30:00,72.83,73.11,72.83,73.08,549200.0,58.0311,58.2542,58.0311,58.2303,549200.0
2012-01-27 09:30:00,72.7,73.11,72.68,73.04,78100.0,57.9275,58.2542,57.9115,58.1984,78100.0
2012-01-27 10:00:00,73.05,73.06,72.83,73.03,79800.0,58.2064,58.2143,58.0311,58.1904,79800.0
2012-01-27 10:30:00,73.06,73.09,72.82,72.94,66500.0,58.2143,58.2382,58.0231,58.1187,66500.0
2012-01-27 11:00:00,72.98,73.05,72.95,73.0,58100.0,58.1506,58.2064,58.1267,58.1665,58100.0
2012-01-27 11:30:00,73.01,73.01,72.8,72.93,65600.0,58.1745,58.1745,58.0072,58.1107,65600.0
2012-01-27 12:00:00,72.93,72.99,72.78,72.88,33800.0,58.1107,58.1585,57.9912,58.0709,33800.0
2012-01-27 12:30:00,72.88,72.93,72.78,72.81,36200.0,58.0709,58.1107,57.9912,58.0151,36200.0
2012-01-27 13:00:00,72.82,72.97,72.8,72.92,52700.0,58.0231,58.1426,58.0072,58.1028,52700.0
2012-01-27 13:30:00,72.93,73.05,72.91,73.03,188000.0,58.1107,58.2064,58.0948,58.1904,188000.0
2012-01-27 14:00:00,73.02,73.07,72.93,72.97,54700.0,58.1825,58.2223,58.1107,58.1426,54700.0
2012-01-27 14:30:00,72.96,73.11,72.96,73.07,53700.0,58.1346,58.2542,58.1346,58.2223,53700.0
2012-01-27 15:00:00,73.08,73.26,73.06,73.21,74700.0,58.2303,58.3737,58.2143,58.3338,74700.0
2012-01-27 15:30:00,73.19,73.21,73.06,73.06,77600.0,58.3179,58.3338,58.2143,58.2143,77600.0
2012-01-30 09:30:00,72.43,72.43,72.21,72.33,113300.0,57.7123,57.7123,57.537,57.6327,113300.0
2012-01-30 10:00:00,72.33,72.34,72.14,72.21,76700.0,57.6327,57.6406,57.4813,57.537,76700.0
2012-01-30 10:30:00,72.2,72.45,72.2,72.4,42600.0,57.5291,57.7283,57.5291,57.6884,42600.0
2012-01-30 11:00:00,72.43,72.57,72.43,72.52,58000.0,57.7123,57.8239,57.7123,57.7841,58000.0
2012-01-30 11:30:00,72.52,72.6,72.48,72.52,39300.0,57.7841,57.8478,57.7522,57.7841,39300.0
2012-01-30 12:00:00,72.52,72.6,72.52,72.59,12100.0,57.7841,57.8478,57.7841,57.8398,12100.0
2012-01-30 12:30:00,72.59,72.59,72.49,72.55,21600.0,57.8398,57.8398,57.7601,57.808,21600.0
2012-01-30 13:00:00,72.54,72.59,72.46,72.59,37000.0,57.8,57.8398,57.7362,57.8398,37000.0
2012-01-30 13:30:00,72.59,72.79,72.58,72.75,61300.0,57.8398,57.9992,57.8319,57.9673,61300.0
2012-01-30 14:00:00,72.74,72.87,72.7,72.83,61000.0,57.9593,58.0629,57.9275,58.0311,61000.0
2012-01-30 14:30:00,72.81,72.91,72.76,72.8,30900.0,58.0151,58.0948,57.9753,58.0072,30900.0
2012-01-30 15:00:00,72.79,72.84,72.71,72.83,40500.0,57.9992,58.039,57.9354,58.0311,40500.0
2012-01-30 15:30:00,72.84,72.87,72.68,72.84,91200.0,58.039,58.0629,57.9115,58.039,91200.0
2012-01-31 09:30:00,73.23,73.3,72.99,72.99,298500.0,58.3498,58.4056,58.1585,58.1585,298500.0
2012-01-31 10:00:00,73.06,73.15,72.75,72.93,206500.0,58.2143,58.286,57.9673,58.1107,206500.0
2012-01-31 10:30:00,72.92,72.94,72.59,72.63,43300.0,58.1028,58.1187,57.8398,57.8717,43300.0
2012-01-31 11:00:00,72.66,72.68,72.5,72.58,79800.0,57.8956,57.9115,57.7681,57.8319,79800.0
2012-01-31 11:30:00,72.55,72.62,72.47,72.57,160600.0,57.808,57.8637,57.7442,57.8239,160600.0
2012-01-31 12:00:00,72.57,72.67,72.55,72.65,51500.0,57.8239,57.9036,57.808,57.8876,51500.0
2012-01-31 12:30:00,72.64,72.71,72.64,72.66,36600.0,57.8797,57.9354,57.8797,57.8956,36600.0
2012-01-31 13:00:00,72.65,72.79,72.65,72.79,58700.0,57.8876,57.9992,57.8876,57.9992,58700.0
2012-01-31 13:30:00,72.78,72.78,72.59,72.62,39600.0,57.9912,57.9912,57.8398,57.8637,39600.0
2012-01-31 14:00:00,72.62,72.85,72.59,72.8,80400.0,57.8637,58.047,57.8398,58.0072,80400.0
2012-01-31 14:30:00,72.81,72.83,72.72,72.81,218800.0,58.0151,58.0311,57.9434,58.0151,218800.0
2012-01-31 15:00:00,72.82,72.89,72.74,72.85,88400.0,58.0231,58.0789,57.9593,58.047,88400.0
2012-01-31 15:30:00,72.86,72.88,72.75,72.79,228400.0,58.055,58.0709,57.9673,57.9992,228400.0
2012-02-01 09:30:00,73.34,73.48,73.28,73.36,106800.0,58.4374,58.549,58.3896,58.4534,106800.0
2012-02-01 10:00:00,73.37,73.67,73.29,73.62,442700.0,58.4613,58.7004,58.3976,58.6605,442700.0
2012-02-01 10:30:00,73.61,73.65,73.55,73.65,895800.0,58.6526,58.6844,58.6048,58.6844,895800.0
2012-02-01 11:00:00,73.66,73.67,73.55,73.63,39800.0,58.6924,58.7004,58.6048,58.6685,39800.0
2012-02-01 11:30:00,73.63,73.71,73.59,73.64,120400.0,58.6685,58.7322,58.6366,58.6765,120400.0
2012-02-01 12:00:00,73.63,73.78,73.63,73.75,28500.0,58.6685,58.788,58.6685,58.7641,28500.0
2012-02-01 12:30:00,73.76,73.8,73.72,73.74,21600.0,58.7721,58.804,58.7402,58.7561,21600.0
2012-02-01 13:00:00,73.74,73.86,73.74,73.8,41500.0,58.7561,58.8518,58.7561,58.804,41500.0
2012-02-01 13:30:00,73.8,73.87,73.69,73.71,79900.0,58.804,58.8597,58.7163,58.7322,79900.0
2012-02-01 14:00:00,73.72,73.75,73.67,73.74,53100.0,58.7402,58.7641,58.7004,58.7561,53100.0
2012-02-01 14:30:00,73.75,73.76,73.64,73.71,67900.0,58.7641,58.7721,58.6765,58.7322,67900.0
2012-02-01 15:00:00,73.72,73.81,73.61,73.63,103600.0,58.7402,58.8119,58.6526,58.6685,103600.0
2012-02-01 15:30:00,73.62,73.66,73.46,73.53,293700.0,58.6605,58.6924,58.533,58.5888,293700.0
2012-02-02 09:30:00,73.66,73.7,73.49,73.61,93700.0,58.6924,58.7243,58.5569,58.6526,93700.0
2012-02-02 10:00:00,73.64,73.76,73.63,73.68,36000.0,58.6765,58.7721,58.6685,58.7083,36000.0
2012-02-02 10:30:00,73.69,73.85,73.69,73.78,36500.0,58.7163,58.8438,58.7163,58.788,36500.0
2012-02-02 11:00:00,73.79,73.83,73.7,73.71,34100.0,58.796,58.8279,58.7243,58.7322,34100.0
2012-02-02 11:30:00,73.71,73.71,73.55,73.62,171200.0,58.7322,58.7322,58.6048,58.6605,171200.0
2012-02-02 12:00:00,73.63,73.66,73.49,73.56,198900.0,58.6685,58.6924,58.5569,58.6127,198900.0
2012-02-02 12:30:00,73.55,73.56,73.41,73.56,18800.0,58.6048,58.6127,58.4932,58.6127,18800.0
2012-02-02 13:00:00,73.57,73.6,73.53,73.53,27700.0,58.6207,58.6446,58.5888,58.5888,27700.0
2012-02-02 13:30:00,73.52,73.67,73.51,73.64,49500.0,58.5809,58.7004,58.5729,58.6765,49500.0
2012-02-02 14:00:00,73.64,73.65,73.6,73.63,26200.0,58.6765,58.6844,58.6446,58.6685,26200.0
2012-02-02 14:30:00,73.63,73.68,73.57,73.64,62000.0,58.6685,58.7083,58.6207,58.6765,62000.0
2012-02-02 15:00:00,73.63,73.69,73.61,73.66,67600.0,58.6685,58.7163,58.6526,58.6924,67600.0
2012-02-02 15:30:00,73.66,73.75,73.61,73.64,346200.0,58.6924,58.7641,58.6526,58.6765,346200.0
2012-02-03 09:30:00,74.41,74.44,74.29,74.41,218400.0,59.29,59.3139,59.1944,59.29,218400.0
2012-02-03 10:00:00,74.43,74.61,74.42,74.52,46100.0,59.3059,59.4494,59.298,59.3777,46100.0
2012-02-03 10:30:00,74.53,74.63,74.53,74.57,25000.0,59.3856,59.4653,59.3856,59.4175,25000.0
2012-02-03 11:00:00,74.54,74.63,74.5,74.62,36100.0,59.3936,59.4653,59.3617,59.4573,36100.0
2012-02-03 11:30:00,74.61,74.63,74.55,74.56,56200.0,59.4494,59.4653,59.4016,59.4095,56200.0
2012-02-03 12:00:00,74.56,74.65,74.54,74.63,36800.0,59.4095,59.4812,59.3936,59.4653,36800.0
2012-02-03 12:30:00,74.64,74.73,74.61,74.66,59900.0,59.4733,59.545,59.4494,59.4892,59900.0
2012-02-03 13:00:00,74.67,74.68,74.64,74.65,29500.0,59.4972,59.5051,59.4733,59.4812,29500.0
2012-02-03 13:30:00,74.65,74.65,74.6,74.61,14100.0,59.4812,59.4812,59.4414,59.4494,14100.0
2012-02-03 14:00:00,74.63,74.71,74.63,74.68,294400.0,59.4653,59.529,59.4653,59.5051,294400.0
2012-02-03 14:30:00,74.68,74.71,74.65,74.7,71900.0,59.5051,59.529,59.4812,59.5211,71900.0
2012-02-03 15:00:00,74.7,74.71,74.62,74.66,124900.0,59.5211,59.529,59.4573,59.4892,124900.0
2012-02-03 15:30:00,74.66,74.77,74.6,74.73,407900.0,59.4892,59.5769,59.4414,59.545,407900.0
2012-02-06 09:30:00,74.42,74.57,74.31,74.51,43400.0,59.298,59.4175,59.2103,59.3697,43400.0
2012-02-06 10:00:00,74.56,74.59,74.48,74.49,36800.0,59.4095,59.4334,59.3458,59.3538,36800.0
2012-02-06 10:30:00,74.48,74.5,74.4,74.48,16800.0,59.3458,59.3617,59.282,59.3458,16800.0
2012-02-06 11:00:00,74.51,74.61,74.48,74.57,17000.0,59.3697,59.4494,59.3458,59.4175,17000.0
2012-02-06 11:30:00,74.58,74.62,74.53,74.61,17100.0,59.4255,59.4573,59.3856,59.4494,17100.0
2012-02-06 12:00:00,74.62,74.62,74.55,74.55,22600.0,59.4573,59.4573,59.4016,59.4016,22600.0
2012-02-06 12:30:00,74.55,74.66,74.55,74.64,19600.0,59.4016,59.4892,59.4016,59.4733,19600.0
2012-02-06 13:00:00,74.64,74.65,74.6,74.6,8700.0,59.4733,59.4812,59.4414,59.4414,8700.0
2012-02-06 13:30:00,74.6,74.62,74.5,74.53,16700.0,59.4414,59.4573,59.3617,59.3856,16700.0
2012-02-06 14:00:00,74.53,74.6,74.53,74.57,33200.0,59.3856,59.4414,59.3856,59.4175,33200.0
2012-02-06 14:30:00,74.58,74.61,74.56,74.59,6100.0,59.4255,59.4494,59.4095,59.4334,6100.0
2012-02-06 15:00:00,74.59,74.66,74.59,74.62,25200.0,59.4334,59.4892,59.4334,59.4573,25200.0
2012-02-06 15:30:00,74.63,74.71,74.6,74.68,63400.0,59.4653,59.529,59.4414,59.5051,63400.0
2012-02-07 09:30:00,74.51,74.6,74.32,74.4,87100.0,59.3697,59.4414,59.2183,59.282,87100.0
2012-02-07 10:00:00,74.39,74.51,74.24,74.44,61300.0,59.2741,59.3697,59.1545,59.3139,61300.0
2012-02-07 10:30:00,74.47,74.75,74.47,74.74,38100.0,59.3378,59.5609,59.3378,59.553,38100.0
2012-02-07 11:00:00,74.76,74.88,74.73,74.88,37500.0,59.5689,59.6645,59.545,59.6645,37500.0
2012-02-07 11:30:00,74.88,74.89,74.77,74.8,36100.0,59.6645,59.6725,59.5769,59.6008,36100.0
2012-02-07 12:00:00,74.79,74.85,74.78,74.81,30800.0,59.5928,59.6406,59.5848,59.6087,30800.0
2012-02-07 12:30:00,74.8,74.86,74.79,74.85,12600.0,59.6008,59.6486,59.5928,59.6406,12600.0
2012-02-07 13:00:00,74.86,74.91,74.76,74.83,176100.0,59.6486,59.6884,59.5689,59.6247,176100.0
2012-02-07 13:30:00,74.82,74.9,74.8,74.88,943500.0,59.6167,59.6804,59.6008,59.6645,943500.0
2012-02-07 14:00:00,74.89,74.89,74.8,74.8,42300.0,59.6725,59.6725,59.6008,59.6008,42300.0
2012-02-07 14:30:00,74.8,74.86,74.72,74.74,45000.0,59.6008,59.6486,59.537,59.553,45000.0
2012-02-07 15:00:00,74.75,74.97,74.74,74.97,60600.0,59.5609,59.7362,59.553,59.7362,60600.0
2012-02-07 15:30:00,74.96,74.98,74.83,74.84,116100.0,59.7282,59.7442,59.6247,59.6326,116100.0
2012-02-08 09:30:00,74.88,75.09,74.88,75.05,67200.0,59.6645,59.8318,59.6645,59.8,67200.0
2012-02-08 10:00:00,75.06,75.12,75.03,75.06,35700.0,59.8079,59.8557,59.784,59.8079,35700.0
2012-02-08 10:30:00,75.06,75.08,74.87,74.93,50700.0,59.8079,59.8239,59.6565,59.7043,50700.0
2012-02-08 11:00:00,74.93,74.97,74.6,74.67,76900.0,59.7043,59.7362,59.4414,59.4972,76900.0
2012-02-08 11:30:00,74.68,74.73,74.58,74.73,52500.0,59.5051,59.545,59.4255,59.545,52500.0
2012-02-08 12:00:00,74.72,74.8,74.71,74.79,41800.0,59.537,59.6008,59.529,59.5928,41800.0
2012-02-08 12:30:00,74.81,74.88,74.76,74.88,25900.0,59.6087,59.6645,59.5689,59.6645,25900.0
2012-02-08 13:00:00,74.86,74.9,74.79,74.9,30300.0,59.6486,59.6804,59.5928,59.6804,30300.0
2012-02-08 13:30:00,74.91,74.92,74.84,74.84,41000.0,59.6884,59.6964,59.6326,59.6326,41000.0
2012-02-08 14:00:00,74.85,74.96,74.82,74.93,32100.0,59.6406,59.7282,59.6167,59.7043,32100.0
2012-02-08 14:30:00,74.92,75.07,74.91,75.01,49200.0,59.6964,59.8159,59.6884,59.7681,49200.0
2012-02-08 15:00:00,74.99,75.03,74.96,75.01,63400.0,59.7522,59.784,59.7282,59.7681,63400.0
2012-02-08 15:30:00,75.01,75.05,74.96,75.04,79100.0,59.7681,59.8,59.7282,59.792,79100.0
2012-02-09 09:30:00,75.19,75.25,75.0,75.11,87100.0,59.9115,59.9593,59.7601,59.8478,87100.0
2012-02-09 10:00:00,75.1,75.15,74.74,74.8,106600.0,59.8398,59.8796,59.553,59.6008,106600.0
2012-02-09 10:30:00,74.77,74.98,74.71,74.95,93200.0,59.5769,59.7442,59.529,59.7203,93200.0
2012-02-09 11:00:00,74.95,75.02,74.92,74.95,44700.0,59.7203,59.7761,59.6964,59.7203,44700.0
2012-02-09 11:30:00,74.94,75.12,74.86,75.1,56400.0,59.7123,59.8557,59.6486,59.8398,56400.0
2012-02-09 12:00:00,75.1,75.17,75.08,75.09,48300.0,59.8398,59.8956,59.8239,59.8318,48300.0
2012-02-09 12:30:00,75.09,75.2,75.07,75.17,45100.0,59.8318,59.9195,59.8159,59.8956,45100.0
2012-02-09 13:00:00,75.18,75.28,75.12,75.25,114900.0,59.9035,59.9832,59.8557,59.9593,114900.0
2012-02-09 13:30:00,75.26,75.27,75.17,75.23,43400.0,59.9673,59.9753,59.8956,59.9434,43400.0
2012-02-09 14:00:00,75.22,75.26,75.19,75.25,54300.0,59.9354,59.9673,59.9115,59.9593,54300.0
2012-02-09 14:30:00,75.26,75.27,75.19,75.2,51800.0,59.9673,59.9753,59.9115,59.9195,51800.0
2012-02-09 15:00:00,75.19,75.25,75.14,75.2,74500.0,59.9115,59.9593,59.8717,59.9195,74500.0
2012-02-09 15:30:00,75.2,75.22,75.11,75.15,108100.0,59.9195,59.9354,59.8478,59.8796,108100.0
2012-02-10 09:30:00,74.5,74.6,74.4,74.42,265300.0,59.3617,59.4414,59.282,59.298,265300.0
2012-02-10 10:00:00,74.4,74.47,74.32,74.46,100400.0,59.282,59.3378,59.2183,59.3298,100400.0
2012-02-10 10:30:00,74.47,74.53,74.4,74.52,44500.0,59.3378,59.3856,59.282,59.3777,44500.0
2012-02-10 11:00:00,74.57,74.6,74.52,74.52,22000.0,59.4175,59.4414,59.3777,59.3777,22000.0
2012-02-10 11:30:00,74.5,74.63,74.49,74.58,25200.0,59.3617,59.4653,59.3538,59.4255,25200.0
2012-02-10 12:00:00,74.58,74.61,74.54,74.55,82900.0,59.4255,59.4494,59.3936,59.4016,82900.0
2012-02-10 12:30:00,74.56,74.67,74.56,74.66,31900.0,59.4095,59.4972,59.4095,59.4892,31900.0
2012-02-10 13:00:00,74.67,74.67,74.57,74.58,12100.0,59.4972,59.4972,59.4175,59.4255,12100.0
2012-02-10 13:30:00,74.54,74.54,74.4,74.4,22900.0,59.3936,59.3936,59.282,59.282,22900.0
2012-02-10 14:00:00,74.4,74.51,74.4,74.5,30300.0,59.282,59.3697,59.282,59.3617,30300.0
2012-02-10 14:30:00,74.5,74.53,74.47,74.47,34300.0,59.3617,59.3856,59.3378,59.3378,34300.0
2012-02-10 15:00:00,74.48,74.48,74.35,74.46,36000.0,59.3458,59.3458,59.2422,59.3298,36000.0
2012-02-10 15:30:00,74.48,74.63,74.43,74.61,332500.0,59.3458,59.4653,59.3059,59.4494,332500.0
2012-02-13 09:30:00,75.14,75.23,75.0,75.07,59400.0,59.8717,59.9434,59.7601,59.8159,59400.0
2012-02-13 10:00:00,75.07,75.12,74.91,74.95,24600.0,59.8159,59.8557,59.6884,59.7203,24600.0
2012-02-13 10:30:00,74.94,74.99,74.82,74.99,419500.0,59.7123,59.7522,59.6167,59.7522,419500.0
2012-02-13 11:00:00,74.96,75.02,74.95,74.98,23400.0,59.7282,59.7761,59.7203,59.7442,23400.0
2012-02-13 11:30:00,74.99,75.07,74.96,75.03,83400.0,59.7522,59.8159,59.7282,59.784,83400.0
2012-02-13 12:00:00,75.02,75.08,75.02,75.02,10600.0,59.7761,59.8239,59.7761,59.7761,10600.0
2012-02-13 12:30:00,74.97,75.05,74.94,75.05,14500.0,59.7362,59.8,59.7123,59.8,14500.0
2012-02-13 13:00:00,75.07,75.14,75.06,75.11,45200.0,59.8159,59.8717,59.8079,59.8478,45200.0
2012-02-13 13:30:00,75.09,75.17,75.09,75.14,15000.0,59.8318,59.8956,59.8318,59.8717,15000.0
2012-02-13 14:00:00,75.14,75.19,75.12,75.18,14700.0,59.8717,59.9115,59.8557,59.9035,14700.0
2012-02-13 14:30:00,75.17,75.24,75.16,75.2,223100.0,59.8956,59.9514,59.8876,59.9195,223100.0
2012-02-13 15:00:00,75.19,75.21,75.14,75.19,53800.0,59.9115,59.9274,59.8717,59.9115,53800.0
2012-02-13 15:30:00,75.17,75.19,75.09,75.15,57400.0,59.8956,59.9115,59.8318,59.8796,57400.0
2012-02-14 09:30:00,74.95,75.04,74.91,74.92,33400.0,59.7203,59.792,59.6884,59.6964,33400.0
2012-02-14 10:00:00,74.93,74.93,74.76,74.9,45600.0,59.7043,59.7043,59.5689,59.6804,45600.0
2012-02-14 10:30:00,74.87,74.93,74.74,74.82,50100.0,59.6565,59.7043,59.553,59.6167,50100.0
2012-02-14 11:00:00,74.82,74.92,74.8,74.92,35500.0,59.6167,59.6964,59.6008,59.6964,35500.0
2012-02-14 11:30:00,74.97,75.02,74.92,74.93,35000.0,59.7362,59.7761,59.6964,59.7043,35000.0
2012-02-14 12:00:00,74.93,74.97,74.88,74.89,24800.0,59.7043,59.7362,59.6645,59.6725,24800.0
2012-02-14 12:30:00,74.89,74.93,74.79,74.79,35200.0,59.6725,59.7043,59.5928,59.5928,35200.0
2012-02-14 13:00:00,74.79,74.79,74.7,74.76,24400.0,59.5928,59.5928,59.5211,59.5689,24400.0
2012-02-14 13:30:00,74.77,74.87,74.77,74.83,21500.0,59.5769,59.6565,59.5769,59.6247,21500.0
2012-02-14 14:00:00,74.84,74.85,74.65,74.66,49600.0,59.6326,59.6406,59.4812,59.4892,49600.0
2012-02-14 14:30:00,74.64,74.71,74.59,74.7,30700.0,59.4733,59.529,59.4334,59.5211,30700.0
2012-02-14 15:00:00,74.7,74.8,74.57,74.63,46100.0,59.5211,59.6008,59.4175,59.4653,46100.0
2012-02-14 15:30:00,74.6,75.11,74.58,75.06,183000.0,59.4414,59.8478,59.4255,59.8079,183000.0
2012-02-15 09:30:00,75.33,75.36,75.12,75.24,38800.0,60.0231,60.047,59.8557,59.9514,38800.0
2012-02-15 10:00:00,75.28,75.31,75.08,75.19,95400.0,59.9832,60.0071,59.8239,59.9115,95400.0
2012-02-15 10:30:00,75.21,75.34,75.17,75.2,56800.0,59.9274,60.031,59.8956,59.9195,56800.0
2012-02-15 11:00:00,75.19,75.33,75.18,75.33,35700.0,59.9115,60.0231,59.9035,60.0231,35700.0
2012-02-15 11:30:00,75.34,75.44,75.3,75.41,24400.0,60.031,60.1107,59.9992,60.0868,24400.0
2012-02-15 12:00:00,75.42,75.43,75.33,75.34,29900.0,60.0948,60.1027,60.0231,60.031,29900.0
2012-02-15 12:30:00,75.34,75.35,74.95,74.99,83700.0,60.031,60.039,59.7203,59.7522,83700.0
2012-02-15 13:00:00,74.98,75.05,74.82,75.03,69400.0,59.7442,59.8,59.6167,59.784,69400.0
2012-02-15 13:30:00,75.04,75.06,74.89,75.05,58400.0,59.792,59.8079,59.6725,59.8,58400.0
2012-02-15 14:00:00,75.09,75.1,74.76,74.98,129900.0,59.8318,59.8398,59.5689,59.7442,129900.0
2012-02-15 14:30:00,74.96,74.97,74.7,74.71,90400.0,59.7282,59.7362,59.5211,59.529,90400.0
2012-02-15 15:00:00,74.72,74.77,74.61,74.69,136100.0,59.537,59.5769,59.4494,59.5131,136100.0
2012-02-15 15:30:00,74.69,74.88,74.65,74.74,230100.0,59.5131,59.6645,59.4812,59.553,230100.0
2012-02-16 09:30:00,74.77,74.91,74.68,74.84,179200.0,59.5769,59.6884,59.5051,59.6326,179200.0
2012-02-16 10:00:00,74.86,75.07,74.82,75.06,110900.0,59.6486,59.8159,59.6167,59.8079,110900.0
2012-02-16 10:30:00,75.08,75.12,74.98,74.99,61500.0,59.8239,59.8557,59.7442,59.7522,61500.0
2012-02-16 11:00:00,74.98,75.14,74.97,75.13,43800.0,59.7442,59.8717,59.7362,59.8637,43800.0
2012-02-16 11:30:00,75.12,75.41,75.08,75.37,124300.0,59.8557,60.0868,59.8239,60.0549,124300.0
2012-02-16 12:00:00,75.38,75.48,75.33,75.4,76000.0,60.0629,60.1426,60.0231,60.0788,76000.0
2012-02-16 12:30:00,75.41,75.45,75.37,75.43,14100.0,60.0868,60.1187,60.0549,60.1027,14100.0
2012-02-16 13:00:00,75.44,75.57,75.43,75.53,54000.0,60.1107,60.2143,60.1027,60.1824,54000.0
2012-02-16 13:30:00,75.53,75.63,75.53,75.56,19700.0,60.1824,60.2621,60.1824,60.2063,19700.0
2012-02-16 14:00:00,75.56,75.58,75.53,75.57,35400.0,60.2063,60.2223,60.1824,60.2143,35400.0
2012-02-16 14:30:00,75.59,75.64,75.55,75.59,30700.0,60.2302,60.2701,60.1984,60.2302,30700.0
2012-02-16 15:00:00,75.61,75.63,75.5,75.58,72600.0,60.2462,60.2621,60.1585,60.2223,72600.0
2012-02-16 15:30:00,75.59,75.67,75.55,75.61,126100.0,60.2302,60.294,60.1984,60.2462,126100.0
2012-02-17 09:30:00,75.88,75.91,75.73,75.81,109200.0,60.4613,60.4852,60.3418,60.4055,109200.0
2012-02-17 10:00:00,75.82,75.82,75.67,75.74,74700.0,60.4135,60.4135,60.294,60.3498,74700.0
2012-02-17 10:30:00,75.74,75.77,75.64,75.65,60200.0,60.3498,60.3737,60.2701,60.278,60200.0
2012-02-17 11:00:00,75.67,75.67,75.55,75.61,128900.0,60.294,60.294,60.1984,60.2462,128900.0
2012-02-17 11:30:00,75.61,75.67,75.59,75.63,49700.0,60.2462,60.294,60.2302,60.2621,49700.0
2012-02-17 12:00:00,75.64,75.65,75.6,75.63,23700.0,60.2701,60.278,60.2382,60.2621,23700.0
2012-02-17 12:30:00,75.64,75.67,75.62,75.66,23400.0,60.2701,60.294,60.2541,60.286,23400.0
2012-02-17 13:00:00,75.65,75.72,75.64,75.71,42100.0,60.278,60.3338,60.2701,60.3258,42100.0
2012-02-17 13:30:00,75.72,75.74,75.71,75.73,45400.0,60.3338,60.3498,60.3258,60.3418,45400.0
2012-02-17 14:00:00,75.73,75.75,75.72,75.74,45800.0,60.3418,60.3577,60.3338,60.3498,45800.0
2012-02-17 14:30:00,75.75,75.78,75.74,75.75,27100.0,60.3577,60.3816,60.3498,60.3577,27100.0
2012-02-17 15:00:00,75.74,75.84,75.73,75.84,56000.0,60.3498,60.4294,60.3418,60.4294,56000.0
2012-02-17 15:30:00,75.83,75.85,75.73,75.73,240300.0,60.4215,60.4374,60.3418,60.3418,240300.0
2012-02-21 09:30:00,75.92,75.99,75.72,75.76,112300.0,60.4932,60.549,60.3338,60.3657,112300.0
2012-02-21 10:00:00,75.76,75.88,75.74,75.85,140600.0,60.3657,60.4613,60.3498,60.4374,140600.0
2012-02-21 10:30:00,75.87,76.06,75.87,76.05,36300.0,60.4533,60.6047,60.4533,60.5968,36300.0
2012-02-21 11:00:00,76.06,76.06,76.01,76.04,15500.0,60.6047,60.6047,60.5649,60.5888,15500.0
2012-02-21 11:30:00,76.04,76.04,75.95,75.96,35300.0,60.5888,60.5888,60.5171,60.525,35300.0
2012-02-21 12:00:00,75.97,76.09,75.96,76.01,44100.0,60.533,60.6286,60.525,60.5649,44100.0
2012-02-21 12:30:00,76.01,76.01,75.97,75.98,29300.0,60.5649,60.5649,60.533,60.541,29300.0
2012-02-21 13:00:00,75.98,76.02,75.95,76.0,15200.0,60.541,60.5729,60.5171,60.5569,15200.0
2012-02-21 13:30:00,76.0,76.02,75.86,75.89,80000.0,60.5569,60.5729,60.4454,60.4693,80000.0
2012-02-21 14:00:00,75.9,75.91,75.73,75.78,85700.0,60.4772,60.4852,60.3418,60.3816,85700.0
2012-02-21 14:30:00,75.78,75.79,75.53,75.6,61300.0,60.3816,60.3896,60.1824,60.2382,61300.0
2012-02-21 15:00:00,75.6,75.66,75.56,75.61,37500.0,60.2382,60.286,60.2063,60.2462,37500.0
2012-02-21 15:30:00,75.62,75.77,75.54,75.77,86300.0,60.2541,60.3737,60.1904,60.3737,86300.0
2012-02-22 09:30:00,75.65,75.77,75.61,75.71,116700.0,60.278,60.3737,60.2462,60.3258,116700.0
2012-02-22 10:00:00,75.68,75.83,75.55,75.7,112500.0,60.3019,60.4215,60.1984,60.3179,112500.0
2012-02-22 10:30:00,75.68,75.73,75.57,75.67,86100.0,60.3019,60.3418,60.2143,60.294,86100.0
2012-02-22 11:00:00,75.67,75.76,75.59,75.62,41100.0,60.294,60.3657,60.2302,60.2541,41100.0
2012-02-22 11:30:00,75.63,75.64,75.43,75.47,78200.0,60.2621,60.2701,60.1027,60.1346,78200.0
2012-02-22 12:00:00,75.47,75.5,75.39,75.49,35100.0,60.1346,60.1585,60.0709,60.1506,35100.0
2012-02-22 12:30:00,75.49,75.51,75.45,75.5,14500.0,60.1506,60.1665,60.1187,60.1585,14500.0
2012-02-22 13:00:00,75.49,75.67,75.49,75.65,38100.0,60.1506,60.294,60.1506,60.278,38100.0
2012-02-22 13:30:00,75.65,75.68,75.59,75.65,36200.0,60.278,60.3019,60.2302,60.278,36200.0
2012-02-22 14:00:00,75.65,75.7,75.64,75.66,49700.0,60.278,60.3179,60.2701,60.286,49700.0
2012-02-22 14:30:00,75.66,75.66,75.53,75.54,64400.0,60.286,60.286,60.1824,60.1904,64400.0
2012-02-22 15:00:00,75.54,75.64,75.51,75.57,61100.0,60.1904,60.2701,60.1665,60.2143,61100.0
2012-02-22 15:30:00,75.56,75.65,75.46,75.52,589700.0,60.2063,60.278,60.1266,60.1745,589700.0
2012-02-23 09:30:00,75.5,75.5,75.23,75.32,69300.0,60.1585,60.1585,59.9434,60.0151,69300.0
2012-02-23 10:00:00,75.36,75.53,75.36,75.48,63900.0,60.047,60.1824,60.047,60.1426,63900.0
2012-02-23 10:30:00,75.49,75.73,75.48,75.72,48900.0,60.1506,60.3418,60.1426,60.3338,48900.0
2012-02-23 11:00:00,75.73,75.82,75.68,75.79,84900.0,60.3418,60.4135,60.3019,60.3896,84900.0
2012-02-23 11:30:00,75.79,75.8,75.71,75.75,50300.0,60.3896,60.3976,60.3258,60.3577,50300.0
2012-02-23 12:00:00,75.74,75.81,75.73,75.79,43200.0,60.3498,60.4055,60.3418,60.3896,43200.0
2012-02-23 12:30:00,75.8,75.84,75.7,75.75,60100.0,60.3976,60.4294,60.3179,60.3577,60100.0
2012-02-23 13:00:00,75.75,75.76,75.67,75.71,27000.0,60.3577,60.3657,60.294,60.3258,27000.0
2012-02-23 13:30:00,75.7,75.76,75.64,75.73,40000.0,60.3179,60.3657,60.2701,60.3418,40000.0
2012-02-23 14:00:00,75.75,75.77,75.69,75.77,34200.0,60.3577,60.3737,60.3099,60.3737,34200.0
2012-02-23 14:30:00,75.76,75.83,75.74,75.76,29100.0,60.3657,60.4215,60.3498,60.3657,29100.0
2012-02-23 15:00:00,75.77,75.89,75.75,75.87,27900.0,60.3737,60.4693,60.3577,60.4533,27900.0
2012-02-23 15:30:00,75.88,75.93,75.84,75.89,116000.0,60.4613,60.5011,60.4294,60.4693,116000.0
2012-02-24 09:30:00,76.03,76.08,75.93,76.06,99500.0,60.5808,60.6207,60.5011,60.6047,99500.0
2012-02-24 10:00:00,76.05,76.13,75.96,75.99,76900.0,60.5968,60.6605,60.525,60.549,76900.0
2012-02-24 10:30:00,76.0,76.04,75.95,76.0,104900.0,60.5569,60.5888,60.5171,60.5569,104900.0
2012-02-24 11:00:00,75.98,76.13,75.98,76.13,29800.0,60.541,60.6605,60.541,60.6605,29800.0
2012-02-24 11:30:00,76.14,76.18,76.11,76.18,12500.0,60.6685,60.7003,60.6446,60.7003,12500.0
2012-02-24 12:00:00,76.18,76.18,76.15,76.16,9900.0,60.7003,60.7003,60.6764,60.6844,9900.0
2012-02-24 12:30:00,76.18,76.18,76.15,76.16,45000.0,60.7003,60.7003,60.6764,60.6844,45000.0
2012-02-24 13:00:00,76.17,76.2,76.12,76.12,35000.0,60.6924,60.7163,60.6525,60.6525,35000.0
2012-02-24 13:30:00,76.13,76.14,76.03,76.09,43100.0,60.6605,60.6685,60.5808,60.6286,43100.0
2012-02-24 14:00:00,76.1,76.11,76.0,76.0,25700.0,60.6366,60.6446,60.5569,60.5569,25700.0
2012-02-24 14:30:00,75.99,75.99,75.89,75.97,51000.0,60.549,60.549,60.4693,60.533,51000.0
2012-02-24 15:00:00,75.97,76.01,75.95,75.99,26600.0,60.533,60.5649,60.5171,60.549,26600.0
2012-02-24 15:30:00,75.98,76.03,75.93,76.01,87200.0,60.541,60.5808,60.5011,60.5649,87200.0
2012-02-27 09:30:00,75.58,75.63,75.39,75.54,62300.0,60.2223,60.2621,60.0709,60.1904,62300.0
2012-02-27 10:00:00,75.55,75.77,75.55,75.77,148900.0,60.1984,60.3737,60.1984,60.3737,148900.0
2012-02-27 10:30:00,75.76,75.99,75.72,75.91,102700.0,60.3657,60.549,60.3338,60.4852,102700.0
2012-02-27 11:00:00,75.91,76.22,75.91,76.15,118500.0,60.4852,60.7322,60.4852,60.6764,118500.0
2012-02-27 11:30:00,76.15,76.18,76.07,76.14,211300.0,60.6764,60.7003,60.6127,60.6685,211300.0
2012-02-27 12:00:00,76.15,76.21,76.08,76.11,38600.0,60.6764,60.7242,60.6207,60.6446,38600.0
2012-02-27 12:30:00,76.11,76.33,76.09,76.24,86100.0,60.6446,60.8199,60.6286,60.7482,86100.0
2012-02-27 13:00:00,76.24,76.25,76.17,76.17,26800.0,60.7482,60.7561,60.6924,60.6924,26800.0
2012-02-27 13:30:00,76.16,76.24,76.12,76.14,48300.0,60.6844,60.7482,60.6525,60.6685,48300.0
2012-02-27 14:00:00,76.15,76.21,76.14,76.19,35500.0,60.6764,60.7242,60.6685,60.7083,35500.0
2012-02-27 14:30:00,76.19,76.23,76.15,76.21,63800.0,60.7083,60.7402,60.6764,60.7242,63800.0
2012-02-27 15:00:00,76.22,76.36,76.14,76.2,213200.0,60.7322,60.8438,60.6685,60.7163,213200.0
2012-02-27 15:30:00,76.22,76.29,76.12,76.12,259800.0,60.7322,60.788,60.6525,60.6525,259800.0
2012-02-28 09:30:00,76.19,76.3,76.01,76.29,65100.0,60.7083,60.796,60.5649,60.788,65100.0
2012-02-28 10:00:00,76.28,76.38,76.1,76.23,226500.0,60.78,60.8597,60.6366,60.7402,226500.0
2012-02-28 10:30:00,76.24,76.39,76.24,76.34,126900.0,60.7482,60.8677,60.7482,60.8278,126900.0
2012-02-28 11:00:00,76.34,76.42,76.29,76.37,48600.0,60.8278,60.8916,60.788,60.8517,48600.0
2012-02-28 11:30:00,76.37,76.4,76.3,76.34,34400.0,60.8517,60.8756,60.796,60.8278,34400.0
2012-02-28 12:00:00,76.36,76.37,76.29,76.3,22500.0,60.8438,60.8517,60.788,60.796,22500.0
2012-02-28 12:30:00,76.3,76.37,76.28,76.36,28300.0,60.796,60.8517,60.78,60.8438,28300.0
2012-02-28 13:00:00,76.36,76.37,76.3,76.34,20500.0,60.8438,60.8517,60.796,60.8278,20500.0
2012-02-28 13:30:00,76.3,76.3,76.06,76.13,53700.0,60.796,60.796,60.6047,60.6605,53700.0
2012-02-28 14:00:00,76.12,76.17,76.07,76.08,70000.0,60.6525,60.6924,60.6127,60.6207,70000.0
2012-02-28 14:30:00,76.09,76.2,76.07,76.17,26300.0,60.6286,60.7163,60.6127,60.6924,26300.0
2012-02-28 15:00:00,76.19,76.32,76.17,76.31,34900.0,60.7083,60.8119,60.6924,60.8039,34900.0
2012-02-28 15:30:00,76.31,76.39,76.27,76.33,432900.0,60.8039,60.8677,60.7721,60.8199,432900.0
2012-02-29 09:30:00,76.45,76.66,76.45,76.64,88600.0,60.9155,61.0828,60.9155,61.0669,88600.0
2012-02-29 10:00:00,76.67,76.7,76.43,76.48,160800.0,61.0908,61.1147,60.8995,60.9394,160800.0
2012-02-29 10:30:00,76.47,76.47,75.95,76.14,168200.0,60.9314,60.9314,60.5171,60.6685,168200.0
2012-02-29 11:00:00,76.17,76.22,75.94,75.94,100000.0,60.6924,60.7322,60.5091,60.5091,100000.0
2012-02-29 11:30:00,75.92,76.23,75.91,76.19,82400.0,60.4932,60.7402,60.4852,60.7083,82400.0
2012-02-29 12:00:00,76.21,76.33,76.13,76.32,71200.0,60.7242,60.8199,60.6605,60.8119,71200.0
2012-02-29 12:30:00,76.31,76.32,76.19,76.25,70600.0,60.8039,60.8119,60.7083,60.7561,70600.0
2012-02-29 13:00:00,76.26,76.31,76.17,76.24,37000.0,60.7641,60.8039,60.6924,60.7482,37000.0
2012-02-29 13:30:00,76.22,76.36,76.19,76.36,39100.0,60.7322,60.8438,60.7083,60.8438,39100.0
2012-02-29 14:00:00,76.33,76.41,76.27,76.31,58100.0,60.8199,60.8836,60.7721,60.8039,58100.0
2012-02-29 14:30:00,76.31,76.32,76.18,76.19,60700.0,60.8039,60.8119,60.7003,60.7083,60700.0
2012-02-29 15:00:00,76.19,76.19,76.06,76.1,87300.0,60.7083,60.7083,60.6047,60.6366,87300.0
2012-02-29 15:30:00,76.09,76.1,75.88,75.95,450700.0,60.6286,60.6366,60.4613,60.5171,450700.0
2012-03-01 09:30:00,76.21,76.5,76.2,76.46,123300.0,60.7242,60.9553,60.7163,60.9234,123300.0
2012-03-01 10:00:00,76.45,76.46,76.12,76.37,220500.0,60.9155,60.9234,60.6525,60.8517,220500.0
2012-03-01 10:30:00,76.36,76.38,76.18,76.31,125300.0,60.8438,60.8597,60.7003,60.8039,125300.0
2012-03-01 11:00:00,76.31,76.36,76.24,76.35,102800.0,60.8039,60.8438,60.7482,60.8358,102800.0
2012-03-01 11:30:00,76.34,76.46,76.32,76.43,70500.0,60.8278,60.9234,60.8119,60.8995,70500.0
2012-03-01 12:00:00,76.43,76.53,76.39,76.47,49400.0,60.8995,60.9792,60.8677,60.9314,49400.0
2012-03-01 12:30:00,76.47,76.52,76.44,76.47,118200.0,60.9314,60.9713,60.9075,60.9314,118200.0
2012-03-01 13:00:00,76.48,76.58,76.43,76.58,95200.0,60.9394,61.0191,60.8995,61.0191,95200.0
2012-03-01 13:30:00,76.58,76.6,76.54,76.56,57200.0,61.0191,61.035,60.9872,61.0031,57200.0
2012-03-01 14:00:00,76.57,76.6,76.46,76.48,73000.0,61.0111,61.035,60.9234,60.9394,73000.0
2012-03-01 14:30:00,76.49,76.5,76.42,76.49,67400.0,60.9474,60.9553,60.8916,60.9474,67400.0
2012-03-01 15:00:00,76.49,76.52,76.22,76.37,197700.0,60.9474,60.9713,60.7322,60.8517,197700.0
2012-03-01 15:30:00,76.36,76.51,76.21,76.44,284700.0,60.8438,60.9633,60.7242,60.9075,284700.0
2012-03-02 09:30:00,76.41,76.46,76.28,76.31,87600.0,60.8836,60.9234,60.78,60.8039,87600.0
2012-03-02 10:00:00,76.31,76.51,76.28,76.48,88700.0,60.8039,60.9633,60.78,60.9394,88700.0
2012-03-02 10:30:00,76.48,76.49,76.36,76.36,74900.0,60.9394,60.9474,60.8438,60.8438,74900.0
2012-03-02 11:00:00,76.37,76.38,76.29,76.36,49200.0,60.8517,60.8597,60.788,60.8438,49200.0
2012-03-02 11:30:00,76.36,76.38,76.17,76.22,99300.0,60.8438,60.8597,60.6924,60.7322,99300.0
2012-03-02 12:00:00,76.22,76.24,76.1,76.16,67000.0,60.7322,60.7482,60.6366,60.6844,67000.0
2012-03-02 12:30:00,76.15,76.23,76.14,76.19,41300.0,60.6764,60.7402,60.6685,60.7083,41300.0
2012-03-02 13:00:00,76.18,76.21,76.01,76.08,76200.0,60.7003,60.7242,60.5649,60.6207,76200.0
2012-03-02 13:30:00,76.09,76.17,76.08,76.17,44200.0,60.6286,60.6924,60.6207,60.6924,44200.0
2012-03-02 14:00:00,76.18,76.23,76.15,76.17,31300.0,60.7003,60.7402,60.6764,60.6924,31300.0
2012-03-02 14:30:00,76.18,76.23,76.15,76.23,26700.0,60.7003,60.7402,60.6764,60.7402,26700.0
2012-03-02 15:00:00,76.23,76.27,76.17,76.27,42400.0,60.7402,60.7721,60.6924,60.7721,42400.0
2012-03-02 15:30:00,76.26,76.34,76.15,76.2,196500.0,60.7641,60.8278,60.6764,60.7163,196500.0
2012-03-05 09:30:00,76.04,76.07,75.91,75.97,91200.0,60.5888,60.6127,60.4852,60.533,91200.0
2012-03-05 10:00:00,75.98,76.11,75.69,75.74,233400.0,60.541,60.6446,60.3099,60.3498,233400.0
2012-03-05 10:30:00,75.72,75.84,75.69,75.78,194600.0,60.3338,60.4294,60.3099,60.3816,194600.0
2012-03-05 11:00:00,75.78,75.85,75.59,75.73,164200.0,60.3816,60.4374,60.2302,60.3418,164200.0
2012-03-05 11:30:00,75.72,75.79,75.66,75.7,68600.0,60.3338,60.3896,60.286,60.3179,68600.0
2012-03-05 12:00:00,75.7,75.76,75.67,75.72,36600.0,60.3179,60.3657,60.294,60.3338,36600.0
2012-03-05 12:30:00,75.71,75.74,75.63,75.64,24000.0,60.3258,60.3498,60.2621,60.2701,24000.0
2012-03-05 13:00:00,75.64,75.77,75.64,75.76,46300.0,60.2701,60.3737,60.2701,60.3657,46300.0
2012-03-05 13:30:00,75.75,75.77,75.66,75.69,359000.0,60.3577,60.3737,60.286,60.3099,359000.0
2012-03-05 14:00:00,75.68,75.82,75.68,75.81,38900.0,60.3019,60.4135,60.3019,60.4055,38900.0
2012-03-05 14:30:00,75.8,75.9,75.72,75.88,64200.0,60.3976,60.4772,60.3338,60.4613,64200.0
2012-03-05 15:00:00,75.88,75.98,75.87,75.95,71500.0,60.4613,60.541,60.4533,60.5171,71500.0
2012-03-05 15:30:00,75.95,75.97,75.85,75.87,111900.0,60.5171,60.533,60.4374,60.4533,111900.0
2012-03-06 09:30:00,75.08,75.1,74.86,74.89,210800.0,59.8239,59.8398,59.6486,59.6725,210800.0
2012-03-06 10:00:00,74.87,74.95,74.73,74.81,155100.0,59.6565,59.7203,59.545,59.6087,155100.0
2012-03-06 10:30:00,74.81,74.92,74.73,74.79,80200.0,59.6087,59.6964,59.545,59.5928,80200.0
2012-03-06 11:00:00,74.76,74.92,74.76,74.92,96900.0,59.5689,59.6964,59.5689,59.6964,96900.0
2012-03-06 11:30:00,74.91,74.91,74.7,74.75,110100.0,59.6884,59.6884,59.5211,59.5609,110100.0
2012-03-06 12:00:00,74.74,74.79,74.61,74.62,115800.0,59.553,59.5928,59.4494,59.4573,115800.0
2012-03-06 12:30:00,74.63,74.73,74.63,74.67,80200.0,59.4653,59.545,59.4653,59.4972,80200.0
2012-03-06 13:00:00,74.68,74.75,74.61,74.64,114600.0,59.5051,59.5609,59.4494,59.4733,114600.0
2012-03-06 13:30:00,74.63,74.71,74.6,74.67,68800.0,59.4653,59.529,59.4414,59.4972,68800.0
2012-03-06 14:00:00,74.65,74.72,74.55,74.57,76000.0,59.4812,59.537,59.4016,59.4175,76000.0
2012-03-06 14:30:00,74.56,74.61,74.48,74.52,106200.0,59.4095,59.4494,59.3458,59.3777,106200.0
2012-03-06 15:00:00,74.52,74.65,74.52,74.61,95000.0,59.3777,59.4812,59.3777,59.4494,95000.0
2012-03-06 15:30:00,74.61,74.76,74.55,74.69,152700.0,59.4494,59.5689,59.4016,59.5131,152700.0
2012-03-07 09:30:00,74.89,74.98,74.81,74.94,159400.0,59.6725,59.7442,59.6087,59.7123,159400.0
2012-03-07 10:00:00,74.95,74.98,74.84,74.87,67400.0,59.7203,59.7442,59.6326,59.6565,67400.0
2012-03-07 10:30:00,74.91,74.97,74.87,74.96,186500.0,59.6884,59.7362,59.6565,59.7282,186500.0
2012-03-07 11:00:00,74.97,75.24,74.97,75.2,187900.0,59.7362,59.9514,59.7362,59.9195,187900.0
2012-03-07 11:30:00,75.21,75.24,75.18,75.22,44800.0,59.9274,59.9514,59.9035,59.9354,44800.0
2012-03-07 12:00:00,75.23,75.26,75.16,75.21,31000.0,59.9434,59.9673,59.8876,59.9274,31000.0
2012-03-07 12:30:00,75.22,75.28,75.19,75.25,56300.0,59.9354,59.9832,59.9115,59.9593,56300.0
2012-03-07 13:00:00,75.26,75.27,75.2,75.22,48600.0,59.9673,59.9753,59.9195,59.9354,48600.0
2012-03-07 13:30:00,75.22,75.23,75.13,75.19,76900.0,59.9354,59.9434,59.8637,59.9115,76900.0
2012-03-07 14:00:00,75.2,75.3,75.2,75.26,43600.0,59.9195,59.9992,59.9195,59.9673,43600.0
2012-03-07 14:30:00,75.27,75.28,75.16,75.27,76800.0,59.9753,59.9832,59.8876,59.9753,76800.0
2012-03-07 15:00:00,75.28,75.33,75.18,75.29,57400.0,59.9832,60.0231,59.9035,59.9912,57400.0
2012-03-07 15:30:00,75.3,75.38,75.24,75.27,115100.0,59.9992,60.0629,59.9514,59.9753,115100.0
2012-03-08 09:30:00,75.73,75.85,75.66,75.7,49900.0,60.3418,60.4374,60.286,60.3179,49900.0
2012-03-08 10:00:00,75.71,75.72,75.55,75.6,40400.0,60.3258,60.3338,60.1984,60.2382,40400.0
2012-03-08 10:30:00,75.61,75.77,75.61,75.76,41700.0,60.2462,60.3737,60.2462,60.3657,41700.0
2012-03-08 11:00:00,75.76,75.9,75.76,75.86,54700.0,60.3657,60.4772,60.3657,60.4454,54700.0
2012-03-08 11:30:00,75.85,75.89,75.84,75.89,39300.0,60.4374,60.4693,60.4294,60.4693,39300.0
2012-03-08 12:00:00,75.89,75.98,75.89,75.95,19600.0,60.4693,60.541,60.4693,60.5171,19600.0
2012-03-08 12:30:00,75.95,76.0,75.95,75.99,15000.0,60.5171,60.5569,60.5171,60.549,15000.0
2012-03-08 13:00:00,75.99,75.99,75.93,75.95,15700.0,60.549,60.549,60.5011,60.5171,15700.0
2012-03-08 13:30:00,75.95,75.99,75.91,75.93,30700.0,60.5171,60.549,60.4852,60.5011,30700.0
2012-03-08 14:00:00,75.93,75.95,75.88,75.91,25300.0,60.5011,60.5171,60.4613,60.4852,25300.0
2012-03-08 14:30:00,75.92,76.13,75.89,76.11,78000.0,60.4932,60.6605,60.4693,60.6446,78000.0
2012-03-08 15:00:00,76.1,76.16,76.08,76.1,53000.0,60.6366,60.6844,60.6207,60.6366,53000.0
2012-03-08 15:30:00,76.11,76.13,76.0,76.01,396000.0,60.6446,60.6605,60.5569,60.5649,396000.0
2012-03-09 09:30:00,76.15,76.29,76.07,76.14,67800.0,60.6764,60.788,60.6127,60.6685,67800.0
2012-03-09 10:00:00,76.13,76.43,76.12,76.4,107700.0,60.6605,60.8995,60.6525,60.8756,107700.0
2012-03-09 10:30:00,76.42,76.54,76.42,76.5,82400.0,60.8916,60.9872,60.8916,60.9553,82400.0
2012-03-09 11:00:00,76.51,76.52,76.44,76.44,54500.0,60.9633,60.9713,60.9075,60.9075,54500.0
2012-03-09 11:30:00,76.45,76.51,76.41,76.5,24700.0,60.9155,60.9633,60.8836,60.9553,24700.0
2012-03-09 12:00:00,76.5,76.51,76.43,76.49,17100.0,60.9553,60.9633,60.8995,60.9474,17100.0
2012-03-09 12:30:00,76.47,76.49,76.44,76.47,26500.0,60.9314,60.9474,60.9075,60.9314,26500.0
2012-03-09 13:00:00,76.46,76.51,76.43,76.44,18500.0,60.9234,60.9633,60.8995,60.9075,18500.0
2012-03-09 13:30:00,76.45,76.51,76.45,76.5,28500.0,60.9155,60.9633,60.9155,60.9553,28500.0
2012-03-09 14:00:00,76.51,76.52,76.45,76.45,60000.0,60.9633,60.9713,60.9155,60.9155,60000.0
2012-03-09 14:30:00,76.47,76.51,76.22,76.28,94100.0,60.9314,60.9633,60.7322,60.78,94100.0
2012-03-09 15:00:00,76.3,76.37,76.28,76.31,96700.0,60.796,60.8517,60.78,60.8039,96700.0
2012-03-09 15:30:00,76.33,76.36,76.23,76.33,114100.0,60.8199,60.8438,60.7402,60.8199,114100.0
2012-03-12 09:30:00,76.33,76.44,76.24,76.32,70800.0,60.8199,60.9075,60.7482,60.8119,70800.0
2012-03-12 10:00:00,76.32,76.32,76.17,76.24,85600.0,60.8119,60.8119,60.6924,60.7482,85600.0
2012-03-12 10:30:00,76.21,76.26,76.11,76.21,62500.0,60.7242,60.7641,60.6446,60.7242,62500.0
2012-03-12 11:00:00,76.21,76.23,76.1,76.15,74800.0,60.7242,60.7402,60.6366,60.6764,74800.0
2012-03-12 11:30:00,76.15,76.21,76.12,76.13,60000.0,60.6764,60.7242,60.6525,60.6605,60000.0
2012-03-12 12:00:00,76.11,76.26,76.06,76.21,63900.0,60.6446,60.7641,60.6047,60.7242,63900.0
2012-03-12 12:30:00,76.2,76.22,76.15,76.21,40900.0,60.7163,60.7322,60.6764,60.7242,40900.0
2012-03-12 13:00:00,76.21,76.24,76.17,76.24,21500.0,60.7242,60.7482,60.6924,60.7482,21500.0
2012-03-12 13:30:00,76.23,76.36,76.23,76.29,24900.0,60.7402,60.8438,60.7402,60.788,24900.0
2012-03-12 14:00:00,76.3,76.35,76.26,76.32,27400.0,60.796,60.8358,60.7641,60.8119,27400.0
2012-03-12 14:30:00,76.32,76.34,76.28,76.34,26600.0,60.8119,60.8278,60.78,60.8278,26600.0
2012-03-12 15:00:00,76.35,76.37,76.29,76.34,20300.0,60.8358,60.8517,60.788,60.8278,20300.0
2012-03-12 15:30:00,76.34,76.34,76.24,76.29,119800.0,60.8278,60.8278,60.7482,60.788,119800.0
2012-03-13 09:30:00,76.72,76.78,76.62,76.64,153500.0,61.1306,61.1784,61.0509,61.0669,153500.0
2012-03-13 10:00:00,76.65,76.7,76.61,76.69,60800.0,61.0748,61.1147,61.043,61.1067,60800.0
2012-03-13 10:30:00,76.69,76.85,76.69,76.82,87900.0,61.1067,61.2342,61.1067,61.2103,87900.0
2012-03-13 11:00:00,76.84,76.91,76.83,76.89,47700.0,61.2262,61.282,61.2183,61.2661,47700.0
2012-03-13 11:30:00,76.9,77.02,76.89,76.98,84400.0,61.274,61.3697,61.2661,61.3378,84400.0
2012-03-13 12:00:00,76.97,77.0,76.96,76.99,33200.0,61.3298,61.3537,61.3218,61.3458,33200.0
2012-03-13 12:30:00,76.99,77.05,76.97,77.05,26000.0,61.3458,61.3936,61.3298,61.3936,26000.0
2012-03-13 13:00:00,77.05,77.09,77.05,77.06,28900.0,61.3936,61.4254,61.3936,61.4015,28900.0
2012-03-13 13:30:00,77.05,77.06,76.99,77.0,40500.0,61.3936,61.4015,61.3458,61.3537,40500.0
2012-03-13 14:00:00,77.0,77.12,76.94,76.97,106800.0,61.3537,61.4493,61.3059,61.3298,106800.0
2012-03-13 14:30:00,76.99,77.08,76.89,76.98,115300.0,61.3458,61.4175,61.2661,61.3378,115300.0
2012-03-13 15:00:00,77.0,77.56,76.98,77.43,292200.0,61.3537,61.7999,61.3378,61.6963,292200.0
2012-03-13 15:30:00,77.44,77.72,77.41,77.71,187200.0,61.7043,61.9274,61.6804,61.9195,187200.0
2012-03-14 09:30:00,77.7,77.84,77.66,77.82,110500.0,61.9115,62.023,61.8796,62.0071,110500.0
2012-03-14 10:00:00,77.82,77.89,77.76,77.79,47800.0,62.0071,62.0629,61.9593,61.9832,47800.0
2012-03-14 10:30:00,77.8,77.81,77.63,77.64,41500.0,61.9912,61.9991,61.8557,61.8637,41500.0
2012-03-14 11:00:00,77.63,77.65,77.51,77.56,111500.0,61.8557,61.8716,61.7601,61.7999,111500.0
2012-03-14 11:30:00,77.55,77.6,77.51,77.6,32300.0,61.792,61.8318,61.7601,61.8318,32300.0
2012-03-14 12:00:00,77.59,77.61,77.53,77.54,22700.0,61.8238,61.8398,61.776,61.784,22700.0
2012-03-14 12:30:00,77.54,77.68,77.54,77.66,46600.0,61.784,61.8955,61.784,61.8796,46600.0
2012-03-14 13:00:00,77.66,77.79,77.64,77.78,46400.0,61.8796,61.9832,61.8637,61.9752,46400.0
2012-03-14 13:30:00,77.77,77.77,77.45,77.45,93500.0,61.9673,61.9673,61.7123,61.7123,93500.0
2012-03-14 14:00:00,77.46,77.53,77.37,77.46,60500.0,61.7203,61.776,61.6485,61.7203,60500.0
2012-03-14 14:30:00,77.45,77.54,77.4,77.5,63100.0,61.7123,61.784,61.6724,61.7521,63100.0
2012-03-14 15:00:00,77.51,77.53,77.34,77.53,63800.0,61.7601,61.776,61.6246,61.776,63800.0
2012-03-14 15:30:00,77.52,77.58,77.47,77.58,71300.0,61.7681,61.8159,61.7282,61.8159,71300.0
2012-03-15 09:30:00,77.65,77.72,77.49,77.64,125400.0,61.8716,61.9274,61.7442,61.8637,125400.0
2012-03-15 10:00:00,77.64,77.82,77.56,77.76,143700.0,61.8637,62.0071,61.7999,61.9593,143700.0
2012-03-15 10:30:00,77.77,77.84,77.7,77.7,70500.0,61.9673,62.023,61.9115,61.9115,70500.0
2012-03-15 11:00:00,77.71,77.81,77.64,77.78,84100.0,61.9195,61.9991,61.8637,61.9752,84100.0
2012-03-15 11:30:00,77.78,77.83,77.69,77.79,89100.0,61.9752,62.0151,61.9035,61.9832,89100.0
2012-03-15 12:00:00,77.79,78.02,77.79,77.99,102800.0,61.9832,62.1665,61.9832,62.1426,102800.0
2012-03-15 12:30:00,77.99,78.05,77.97,78.0,45200.0,62.1426,62.1904,62.1266,62.1505,45200.0
2012-03-15 13:00:00,77.99,78.04,77.91,77.92,43600.0,62.1426,62.1824,62.0788,62.0868,43600.0
2012-03-15 13:30:00,77.94,77.97,77.88,77.9,59700.0,62.1027,62.1266,62.0549,62.0708,59700.0
2012-03-15 14:00:00,77.9,78.01,77.85,77.97,49400.0,62.0708,62.1585,62.031,62.1266,49400.0
2012-03-15 14:30:00,77.97,78.02,77.92,78.0,57300.0,62.1266,62.1665,62.0868,62.1505,57300.0
2012-03-15 15:00:00,78.0,78.05,77.96,78.02,70500.0,62.1505,62.1904,62.1187,62.1665,70500.0
2012-03-15 15:30:00,78.02,78.08,77.95,78.03,625300.0,62.1665,62.2143,62.1107,62.1744,625300.0
2012-03-16 09:30:00,78.16,78.22,78.01,78.05,142600.0,62.278,62.3258,62.1585,62.1904,142600.0
2012-03-16 10:00:00,78.05,78.11,77.97,78.05,107800.0,62.1904,62.2382,62.1266,62.1904,107800.0
2012-03-16 10:30:00,78.05,78.17,78.03,78.16,98600.0,62.1904,62.286,62.1744,62.278,98600.0
2012-03-16 11:00:00,78.18,78.21,78.07,78.12,107600.0,62.2939,62.3179,62.2063,62.2461,107600.0
2012-03-16 11:30:00,78.11,78.18,78.07,78.16,51500.0,62.2382,62.2939,62.2063,62.278,51500.0
2012-03-16 12:00:00,78.17,78.19,78.13,78.18,47600.0,62.286,62.3019,62.2541,62.2939,47600.0
2012-03-16 12:30:00,78.18,78.23,78.14,78.15,72000.0,62.2939,62.3338,62.2621,62.27,72000.0
2012-03-16 13:00:00,78.15,78.18,78.14,78.15,29400.0,62.27,62.2939,62.2621,62.27,29400.0
2012-03-16 13:30:00,78.16,78.18,78.13,78.17,50000.0,62.278,62.2939,62.2541,62.286,50000.0
2012-03-16 14:00:00,78.17,78.2,78.16,78.18,32400.0,62.286,62.3099,62.278,62.2939,32400.0
2012-03-16 14:30:00,78.19,78.22,78.17,78.18,100400.0,62.3019,62.3258,62.286,62.2939,100400.0
2012-03-16 15:00:00,78.17,78.18,78.04,78.13,161100.0,62.286,62.2939,62.1824,62.2541,161100.0
2012-03-16 15:30:00,78.12,78.2,78.07,78.14,148100.0,62.2461,62.3099,62.2063,62.2621,148100.0
2012-03-19 09:30:00,78.08,78.32,78.02,78.29,147100.0,62.2143,62.4055,62.1665,62.3816,147100.0
2012-03-19 10:00:00,78.3,78.3,78.12,78.2,152800.0,62.3896,62.3896,62.2461,62.3099,152800.0
2012-03-19 10:30:00,78.2,78.31,78.2,78.28,54900.0,62.3099,62.3975,62.3099,62.3736,54900.0
2012-03-19 11:00:00,78.28,78.28,78.19,78.25,101700.0,62.3736,62.3736,62.3019,62.3497,101700.0
2012-03-19 11:30:00,78.26,78.45,78.24,78.45,68500.0,62.3577,62.5091,62.3418,62.5091,68500.0
2012-03-19 12:00:00,78.44,78.48,78.44,78.47,27200.0,62.5011,62.533,62.5011,62.525,27200.0
2012-03-19 12:30:00,78.47,78.57,78.47,78.54,83500.0,62.525,62.6047,62.525,62.5808,83500.0
2012-03-19 13:00:00,78.54,78.65,78.53,78.64,48300.0,62.5808,62.6684,62.5728,62.6605,48300.0
2012-03-19 13:30:00,78.64,78.68,78.62,78.65,46900.0,62.6605,62.6923,62.6445,62.6684,46900.0
2012-03-19 14:00:00,78.64,78.66,78.62,78.65,25100.0,62.6605,62.6764,62.6445,62.6684,25100.0
2012-03-19 14:30:00,78.64,78.65,78.55,78.57,34300.0,62.6605,62.6684,62.5888,62.6047,34300.0
2012-03-19 15:00:00,78.58,78.6,78.5,78.51,64500.0,62.6127,62.6286,62.5489,62.5569,64500.0
2012-03-19 15:30:00,78.52,78.54,78.37,78.41,226500.0,62.5649,62.5808,62.4453,62.4772,226500.0
2012-03-20 09:30:00,77.98,77.99,77.73,77.89,192400.0,62.1346,62.1426,61.9354,62.0629,192400.0
2012-03-20 10:00:00,77.9,78.01,77.86,77.91,83900.0,62.0708,62.1585,62.039,62.0788,83900.0
2012-03-20 10:30:00,77.9,78.07,77.89,77.98,101600.0,62.0708,62.2063,62.0629,62.1346,101600.0
2012-03-20 11:00:00,78.0,78.08,77.99,78.04,65800.0,62.1505,62.2143,62.1426,62.1824,65800.0
2012-03-20 11:30:00,78.05,78.07,77.89,77.97,51000.0,62.1904,62.2063,62.0629,62.1266,51000.0
2012-03-20 12:00:00,77.97,78.04,77.96,77.98,36800.0,62.1266,62.1824,62.1187,62.1346,36800.0
2012-03-20 12:30:00,77.98,78.05,77.97,78.03,23500.0,62.1346,62.1904,62.1266,62.1744,23500.0
2012-03-20 13:00:00,78.02,78.16,78.02,78.08,36500.0,62.1665,62.278,62.1665,62.2143,36500.0
2012-03-20 13:30:00,78.08,78.15,78.04,78.15,27500.0,62.2143,62.27,62.1824,62.27,27500.0
2012-03-20 14:00:00,78.15,78.23,78.09,78.2,70100.0,62.27,62.3338,62.2222,62.3099,70100.0
2012-03-20 14:30:00,78.19,78.19,78.14,78.18,52900.0,62.3019,62.3019,62.2621,62.2939,52900.0
2012-03-20 15:00:00,78.19,78.25,78.19,78.21,88500.0,62.3019,62.3497,62.3019,62.3179,88500.0
2012-03-20 15:30:00,78.21,78.26,78.08,78.15,206200.0,62.3179,62.3577,62.2143,62.27,206200.0
2012-03-21 09:30:00,78.21,78.29,78.08,78.14,57100.0,62.3179,62.3816,62.2143,62.2621,57100.0
2012-03-21 10:00:00,78.13,78.13,77.96,78.1,93900.0,62.2541,62.2541,62.1187,62.2302,93900.0
2012-03-21 10:30:00,78.11,78.17,77.94,77.96,71500.0,62.2382,62.286,62.1027,62.1187,71500.0
2012-03-21 11:00:00,77.95,78.04,77.89,78.03,75300.0,62.1107,62.1824,62.0629,62.1744,75300.0
2012-03-21 11:30:00,78.04,78.14,78.04,78.06,33300.0,62.1824,62.2621,62.1824,62.1983,33300.0
2012-03-21 12:00:00,78.06,78.24,78.06,78.23,28600.0,62.1983,62.3418,62.1983,62.3338,28600.0
2012-03-21 12:30:00,78.21,78.26,78.19,78.22,38400.0,62.3179,62.3577,62.3019,62.3258,38400.0
2012-03-21 13:00:00,78.22,78.22,78.11,78.11,18200.0,62.3258,62.3258,62.2382,62.2382,18200.0
2012-03-21 13:30:00,78.15,78.16,78.07,78.14,22800.0,62.27,62.278,62.2063,62.2621,22800.0
2012-03-21 14:00:00,78.14,78.22,78.13,78.18,23300.0,62.2621,62.3258,62.2541,62.2939,23300.0
2012-03-21 14:30:00,78.16,78.25,78.13,78.18,39800.0,62.278,62.3497,62.2541,62.2939,39800.0
2012-03-21 15:00:00,78.18,78.28,78.18,78.25,44800.0,62.2939,62.3736,62.2939,62.3497,44800.0
2012-03-21 15:30:00,78.25,78.27,78.05,78.06,88900.0,62.3497,62.3657,62.1904,62.1983,88900.0
2012-03-22 09:30:00,77.52,77.65,77.44,77.57,407800.0,61.7681,61.8716,61.7043,61.8079,407800.0
2012-03-22 10:00:00,77.55,77.68,77.44,77.5,71000.0,61.792,61.8955,61.7043,61.7521,71000.0
2012-03-22 10:30:00,77.51,77.51,77.3,77.31,86500.0,61.7601,61.7601,61.5928,61.6007,86500.0
2012-03-22 11:00:00,77.32,77.41,77.21,77.39,48300.0,61.6087,61.6804,61.5211,61.6645,48300.0
2012-03-22 11:30:00,77.41,77.45,77.37,77.42,31500.0,61.6804,61.7123,61.6485,61.6884,31500.0
2012-03-22 12:00:00,77.43,77.53,77.43,77.48,26400.0,61.6963,61.776,61.6963,61.7362,26400.0
2012-03-22 12:30:00,77.49,77.55,77.44,77.55,38100.0,61.7442,61.792,61.7043,61.792,38100.0
2012-03-22 13:00:00,77.57,77.57,77.47,77.53,28300.0,61.8079,61.8079,61.7282,61.776,28300.0
2012-03-22 13:30:00,77.52,77.56,77.45,77.49,26800.0,61.7681,61.7999,61.7123,61.7442,26800.0
2012-03-22 14:00:00,77.49,77.49,77.4,77.48,55400.0,61.7442,61.7442,61.6724,61.7362,55400.0
2012-03-22 14:30:00,77.48,77.49,77.38,77.4,40800.0,61.7362,61.7442,61.6565,61.6724,40800.0
2012-03-22 15:00:00,77.39,77.39,77.23,77.36,54200.0,61.6645,61.6645,61.537,61.6406,54200.0
2012-03-22 15:30:00,77.35,77.56,77.33,77.46,201800.0,61.6326,61.7999,61.6167,61.7203,201800.0
2012-03-23 09:30:00,77.23,77.24,77.02,77.1,184500.0,61.7926,61.8006,61.6246,61.6886,184500.0
2012-03-23 10:00:00,77.07,77.08,76.78,76.91,172600.0,61.6646,61.6726,61.4326,61.5366,172600.0
2012-03-23 10:30:00,76.89,77.15,76.89,77.13,69400.0,61.5206,61.7286,61.5206,61.7126,69400.0
2012-03-23 11:00:00,77.14,77.24,77.08,77.24,50900.0,61.7206,61.8006,61.6726,61.8006,50900.0
2012-03-23 11:30:00,77.26,77.37,77.26,77.34,48500.0,61.8166,61.9046,61.8166,61.8806,48500.0
2012-03-23 12:00:00,77.35,77.35,77.25,77.29,23100.0,61.8886,61.8886,61.8086,61.8406,23100.0
2012-03-23 12:30:00,77.28,77.4,77.23,77.36,49800.0,61.8326,61.9286,61.7926,61.8966,49800.0
2012-03-23 13:00:00,77.38,77.41,77.34,77.4,32000.0,61.9126,61.9366,61.8806,61.9286,32000.0
2012-03-23 13:30:00,77.42,77.46,77.33,77.34,91000.0,61.9446,61.9766,61.8726,61.8806,91000.0
2012-03-23 14:00:00,77.34,77.46,77.34,77.46,65400.0,61.8806,61.9766,61.8806,61.9766,65400.0
2012-03-23 14:30:00,77.46,77.51,77.42,77.45,146200.0,61.9766,62.0166,61.9446,61.9686,146200.0
2012-03-23 15:00:00,77.46,77.46,77.38,77.43,83700.0,61.9766,61.9766,61.9126,61.9526,83700.0
2012-03-23 15:30:00,77.43,77.47,77.37,77.42,123300.0,61.9526,61.9846,61.9046,61.9446,123300.0
2012-03-26 09:30:00,77.98,78.1,77.98,78.07,264900.0,62.3927,62.4887,62.3927,62.4647,264900.0
2012-03-26 10:00:00,78.06,78.24,78.02,78.17,128200.0,62.4567,62.6007,62.4247,62.5447,128200.0
2012-03-26 10:30:00,78.18,78.19,78.13,78.19,145500.0,62.5527,62.5607,62.5127,62.5607,145500.0
2012-03-26 11:00:00,78.16,78.17,78.12,78.15,49900.0,62.5367,62.5447,62.5047,62.5287,49900.0
2012-03-26 11:30:00,78.16,78.19,78.14,78.15,28400.0,62.5367,62.5607,62.5207,62.5287,28400.0
2012-03-26 12:00:00,78.15,78.16,78.09,78.11,17700.0,62.5287,62.5367,62.4807,62.4967,17700.0
2012-03-26 12:30:00,78.1,78.12,78.06,78.09,24000.0,62.4887,62.5047,62.4567,62.4807,24000.0
2012-03-26 13:00:00,78.1,78.16,78.07,78.13,18800.0,62.4887,62.5367,62.4647,62.5127,18800.0
2012-03-26 13:30:00,78.15,78.2,78.15,78.17,42200.0,62.5287,62.5687,62.5287,62.5447,42200.0
2012-03-26 14:00:00,78.18,78.3,78.17,78.27,41500.0,62.5527,62.6487,62.5447,62.6247,41500.0
2012-03-26 14:30:00,78.27,78.35,78.23,78.33,49500.0,62.6247,62.6887,62.5927,62.6727,49500.0
2012-03-26 15:00:00,78.31,78.43,78.3,78.38,938400.0,62.6567,62.7527,62.6487,62.7127,938400.0
2012-03-26 15:30:00,78.38,78.47,78.31,78.47,437300.0,62.7127,62.7848,62.6567,62.7848,437300.0
2012-03-27 09:30:00,78.56,78.62,78.51,78.59,74700.0,62.8568,62.9048,62.8168,62.8808,74700.0
2012-03-27 10:00:00,78.6,78.6,78.45,78.51,60900.0,62.8888,62.8888,62.7688,62.8168,60900.0
2012-03-27 10:30:00,78.52,78.55,78.41,78.41,47700.0,62.8248,62.8488,62.7367,62.7367,47700.0
2012-03-27 11:00:00,78.42,78.5,78.4,78.44,31500.0,62.7447,62.8088,62.7287,62.7607,31500.0
2012-03-27 11:30:00,78.45,78.5,78.4,78.49,22800.0,62.7688,62.8088,62.7287,62.8008,22800.0
2012-03-27 12:00:00,78.5,78.56,78.48,78.5,22100.0,62.8088,62.8568,62.7928,62.8088,22100.0
2012-03-27 12:30:00,78.48,78.5,78.44,78.49,30600.0,62.7928,62.8088,62.7607,62.8008,30600.0
2012-03-27 13:00:00,78.49,78.52,78.39,78.43,20900.0,62.8008,62.8248,62.7207,62.7527,20900.0
2012-03-27 13:30:00,78.43,78.48,78.4,78.47,19300.0,62.7527,62.7928,62.7287,62.7848,19300.0
2012-03-27 14:00:00,78.47,78.55,78.46,78.53,39800.0,62.7848,62.8488,62.7768,62.8328,39800.0
2012-03-27 14:30:00,78.53,78.53,78.46,78.5,34300.0,62.8328,62.8328,62.7768,62.8088,34300.0
2012-03-27 15:00:00,78.49,78.53,78.35,78.37,104800.0,62.8008,62.8328,62.6887,62.7047,104800.0
2012-03-27 15:30:00,78.36,78.41,78.2,78.23,122300.0,62.6967,62.7367,62.5687,62.5927,122300.0
2012-03-28 09:30:00,78.21,78.32,78.06,78.16,74000.0,62.5767,62.6647,62.4567,62.5367,74000.0
2012-03-28 10:00:00,78.17,78.25,78.08,78.13,37600.0,62.5447,62.6087,62.4727,62.5127,37600.0
2012-03-28 10:30:00,78.13,78.13,77.86,77.95,48600.0,62.5127,62.5127,62.2967,62.3687,48600.0
2012-03-28 11:00:00,77.96,77.97,77.87,77.89,39200.0,62.3767,62.3847,62.3047,62.3207,39200.0
2012-03-28 11:30:00,77.89,77.89,77.42,77.58,75700.0,62.3207,62.3207,61.9446,62.0727,75700.0
2012-03-28 12:00:00,77.57,77.69,77.53,77.64,32200.0,62.0647,62.1607,62.0326,62.1207,32200.0
2012-03-28 12:30:00,77.67,77.68,77.55,77.6,27100.0,62.1447,62.1527,62.0486,62.0887,27100.0
2012-03-28 13:00:00,77.6,77.66,77.49,77.56,76200.0,62.0887,62.1367,62.0006,62.0567,76200.0
2012-03-28 13:30:00,77.56,77.62,77.49,77.57,778600.0,62.0567,62.1047,62.0006,62.0647,778600.0
2012-03-28 14:00:00,77.58,77.58,77.39,77.48,170800.0,62.0727,62.0727,61.9206,61.9926,170800.0
2012-03-28 14:30:00,77.48,77.67,77.47,77.67,48600.0,61.9926,62.1447,61.9846,62.1447,48600.0
2012-03-28 15:00:00,77.69,77.75,77.62,77.69,50300.0,62.1607,62.2087,62.1047,62.1607,50300.0
2012-03-28 15:30:00,77.68,77.87,77.63,77.85,88300.0,62.1527,62.3047,62.1127,62.2887,88300.0
2012-03-29 09:30:00,77.38,77.52,77.23,77.33,97000.0,61.9126,62.0246,61.7926,61.8726,97000.0
2012-03-29 10:00:00,77.31,77.45,77.17,77.17,97500.0,61.8566,61.9686,61.7446,61.7446,97500.0
2012-03-29 10:30:00,77.18,77.28,77.1,77.28,41900.0,61.7526,61.8326,61.6886,61.8326,41900.0
2012-03-29 11:00:00,77.28,77.33,77.17,77.17,56600.0,61.8326,61.8726,61.7446,61.7446,56600.0
2012-03-29 11:30:00,77.14,77.24,77.07,77.14,32100.0,61.7206,61.8006,61.6646,61.7206,32100.0
2012-03-29 12:00:00,77.15,77.21,77.14,77.19,50000.0,61.7286,61.7766,61.7206,61.7606,50000.0
2012-03-29 12:30:00,77.15,77.35,77.11,77.33,34800.0,61.7286,61.8886,61.6966,61.8726,34800.0
2012-03-29 13:00:00,77.31,77.31,77.21,77.27,15700.0,61.8566,61.8566,61.7766,61.8246,15700.0
2012-03-29 13:30:00,77.29,77.32,77.22,77.27,28900.0,61.8406,61.8646,61.7846,61.8246,28900.0
2012-03-29 14:00:00,77.27,77.49,77.27,77.49,29500.0,61.8246,62.0006,61.8246,62.0006,29500.0
2012-03-29 14:30:00,77.48,77.53,77.43,77.48,17900.0,61.9926,62.0326,61.9526,61.9926,17900.0
2012-03-29 15:00:00,77.47,77.69,77.43,77.62,63700.0,61.9846,62.1607,61.9526,62.1047,63700.0
2012-03-29 15:30:00,77.63,77.83,77.62,77.72,145400.0,62.1127,62.2727,62.1047,62.1847,145400.0
2012-03-30 09:30:00,78.13,78.13,77.93,77.94,140900.0,62.5127,62.5127,62.3527,62.3607,140900.0
2012-03-30 10:00:00,77.94,77.99,77.75,77.81,81100.0,62.3607,62.4007,62.2087,62.2567,81100.0
2012-03-30 10:30:00,77.81,77.84,77.62,77.77,44300.0,62.2567,62.2807,62.1047,62.2247,44300.0
2012-03-30 11:00:00,77.79,78.04,77.79,78.03,42000.0,62.2407,62.4407,62.2407,62.4327,42000.0
2012-03-30 11:30:00,78.02,78.06,77.96,78.03,361300.0,62.4247,62.4567,62.3767,62.4327,361300.0
2012-03-30 12:00:00,78.01,78.03,77.96,78.02,90200.0,62.4167,62.4327,62.3767,62.4247,90200.0
2012-03-30 12:30:00,78.0,78.1,77.99,78.02,65000.0,62.4087,62.4887,62.4007,62.4247,65000.0
2012-03-30 13:00:00,78.02,78.1,78.01,78.07,28200.0,62.4247,62.4887,62.4167,62.4647,28200.0
2012-03-30 13:30:00,78.07,78.11,78.06,78.09,25800.0,62.4647,62.4967,62.4567,62.4807,25800.0
2012-03-30 14:00:00,78.1,78.15,78.09,78.09,40100.0,62.4887,62.5287,62.4807,62.4807,40100.0
2012-03-30 14:30:00,78.09,78.17,78.06,78.06,76400.0,62.4807,62.5447,62.4567,62.4567,76400.0
2012-03-30 15:00:00,78.05,78.09,78.03,78.06,47500.0,62.4487,62.4807,62.4327,62.4567,47500.0
2012-03-30 15:30:00,78.05,78.11,77.94,77.98,220500.0,62.4487,62.4967,62.3607,62.3927,220500.0
2012-04-02 09:30:00,77.97,78.03,77.78,77.92,94200.0,62.3847,62.4327,62.2327,62.3447,94200.0
2012-04-02 10:00:00,77.94,78.29,77.94,78.2,143400.0,62.3607,62.6407,62.3607,62.5687,143400.0
2012-04-02 10:30:00,78.2,78.26,78.12,78.26,74400.0,62.5687,62.6167,62.5047,62.6167,74400.0
2012-04-02 11:00:00,78.26,78.45,78.21,78.43,67500.0,62.6167,62.7688,62.5767,62.7527,67500.0
2012-04-02 11:30:00,78.45,78.64,78.43,78.61,88100.0,62.7688,62.9208,62.7527,62.8968,88100.0
2012-04-02 12:00:00,78.61,78.72,78.61,78.66,69000.0,62.8968,62.9848,62.8968,62.9368,69000.0
2012-04-02 12:30:00,78.67,78.74,78.65,78.7,31600.0,62.9448,63.0008,62.9288,62.9688,31600.0
2012-04-02 13:00:00,78.69,78.73,78.67,78.69,28400.0,62.9608,62.9928,62.9448,62.9608,28400.0
2012-04-02 13:30:00,78.7,78.73,78.69,78.73,42800.0,62.9688,62.9928,62.9608,62.9928,42800.0
2012-04-02 14:00:00,78.73,78.74,78.66,78.69,30600.0,62.9928,63.0008,62.9368,62.9608,30600.0
2012-04-02 14:30:00,78.72,78.8,78.71,78.79,85000.0,62.9848,63.0488,62.9768,63.0408,85000.0
2012-04-02 15:00:00,78.8,78.81,78.73,78.73,49500.0,63.0488,63.0568,62.9928,62.9928,49500.0
2012-04-02 15:30:00,78.71,78.71,78.51,78.59,96200.0,62.9768,62.9768,62.8168,62.8808,96200.0
2012-04-03 09:30:00,78.5,78.59,78.41,78.5,98900.0,62.8088,62.8808,62.7367,62.8088,98900.0
2012-04-03 10:00:00,78.52,78.63,78.37,78.53,133800.0,62.8248,62.9128,62.7047,62.8328,133800.0
2012-04-03 10:30:00,78.54,78.64,78.52,78.59,26800.0,62.8408,62.9208,62.8248,62.8808,26800.0
2012-04-03 11:00:00,78.59,78.59,78.4,78.4,43500.0,62.8808,62.8808,62.7287,62.7287,43500.0
2012-04-03 11:30:00,78.39,78.4,78.3,78.38,32800.0,62.7207,62.7287,62.6487,62.7127,32800.0
2012-04-03 12:00:00,78.38,78.38,78.18,78.3,57600.0,62.7127,62.7127,62.5527,62.6487,57600.0
2012-04-03 12:30:00,78.31,78.34,78.25,78.34,26500.0,62.6567,62.6807,62.6087,62.6807,26500.0
2012-04-03 13:00:00,78.32,78.34,78.27,78.29,27600.0,62.6647,62.6807,62.6247,62.6407,27600.0
2012-04-03 13:30:00,78.29,78.4,78.27,78.37,8400.0,62.6407,62.7287,62.6247,62.7047,8400.0
2012-04-03 14:00:00,78.36,78.36,77.93,78.05,124900.0,62.6967,62.6967,62.3527,62.4487,124900.0
2012-04-03 14:30:00,78.02,78.06,77.86,78.0,147900.0,62.4247,62.4567,62.2967,62.4087,147900.0
2012-04-03 15:00:00,78.02,78.24,78.0,78.06,90300.0,62.4247,62.6007,62.4087,62.4567,90300.0
2012-04-03 15:30:00,78.04,78.34,78.04,78.33,113800.0,62.4407,62.6807,62.4407,62.6727,113800.0
2012-04-04 09:30:00,77.68,77.78,77.59,77.76,160100.0,62.1527,62.2327,62.0807,62.2167,160100.0
2012-04-04 10:00:00,77.74,77.75,77.43,77.47,130700.0,62.2007,62.2087,61.9526,61.9846,130700.0
2012-04-04 10:30:00,77.48,77.51,77.26,77.26,93300.0,61.9926,62.0166,61.8166,61.8166,93300.0
2012-04-04 11:00:00,77.26,77.44,77.26,77.34,53100.0,61.8166,61.9606,61.8166,61.8806,53100.0
2012-04-04 11:30:00,77.35,77.51,77.34,77.41,65400.0,61.8886,62.0166,61.8806,61.9366,65400.0
2012-04-04 12:00:00,77.45,77.51,77.41,77.46,19300.0,61.9686,62.0166,61.9366,61.9766,19300.0
2012-04-04 12:30:00,77.45,77.47,77.4,77.42,23800.0,61.9686,61.9846,61.9286,61.9446,23800.0
2012-04-04 13:00:00,77.41,77.42,77.28,77.28,40400.0,61.9366,61.9446,61.8326,61.8326,40400.0
2012-04-04 13:30:00,77.27,77.47,77.24,77.46,152700.0,61.8246,61.9846,61.8006,61.9766,152700.0
2012-04-04 14:00:00,77.46,77.46,77.36,77.39,74100.0,61.9766,61.9766,61.8966,61.9206,74100.0
2012-04-04 14:30:00,77.38,77.59,77.37,77.54,82800.0,61.9126,62.0807,61.9046,62.0406,82800.0
2012-04-04 15:00:00,77.53,77.62,77.49,77.57,158000.0,62.0326,62.1047,62.0006,62.0647,158000.0
2012-04-04 15:30:00,77.58,77.66,77.51,77.52,109900.0,62.0727,62.1367,62.0166,62.0246,109900.0
2012-04-05 09:30:00,77.26,77.5,77.2,77.42,36000.0,61.8166,62.0086,61.7686,61.9446,36000.0
2012-04-05 10:00:00,77.42,77.57,77.42,77.49,40800.0,61.9446,62.0647,61.9446,62.0006,40800.0
2012-04-05 10:30:00,77.48,77.67,77.41,77.67,56300.0,61.9926,62.1447,61.9366,62.1447,56300.0
2012-04-05 11:00:00,77.66,77.7,77.6,77.62,37000.0,62.1367,62.1687,62.0887,62.1047,37000.0
2012-04-05 11:30:00,77.6,77.62,77.5,77.57,44000.0,62.0887,62.1047,62.0086,62.0647,44000.0
2012-04-05 12:00:00,77.58,77.59,77.51,77.54,37300.0,62.0727,62.0807,62.0166,62.0406,37300.0
2012-04-05 12:30:00,77.54,77.55,77.45,77.48,17500.0,62.0406,62.0486,61.9686,61.9926,17500.0
2012-04-05 13:00:00,77.5,77.52,77.46,77.5,11300.0,62.0086,62.0246,61.9766,62.0086,11300.0
2012-04-05 13:30:00,77.48,77.5,77.3,77.36,34700.0,61.9926,62.0086,61.8486,61.8966,34700.0
2012-04-05 14:00:00,77.35,77.43,77.34,77.42,30600.0,61.8886,61.9526,61.8806,61.9446,30600.0
2012-04-05 14:30:00,77.41,77.47,77.36,77.45,45500.0,61.9366,61.9846,61.8966,61.9686,45500.0
2012-04-05 15:00:00,77.44,77.49,77.38,77.48,29400.0,61.9606,62.0006,61.9126,61.9926,29400.0
2012-04-05 15:30:00,77.48,77.53,77.45,77.46,119200.0,61.9926,62.0326,61.9686,61.9766,119200.0
2012-04-09 09:30:00,76.49,76.59,76.36,76.43,69700.0,61.2005,61.2805,61.0965,61.1525,69700.0
2012-04-09 10:00:00,76.43,76.67,76.43,76.61,431100.0,61.1525,61.3446,61.1525,61.2965,431100.0
2012-04-09 10:30:00,76.6,76.62,76.52,76.6,68100.0,61.2885,61.3045,61.2245,61.2885,68100.0
2012-04-09 11:00:00,76.61,76.61,76.41,76.44,59000.0,61.2965,61.2965,61.1365,61.1605,59000.0
2012-04-09 11:30:00,76.42,76.53,76.42,76.52,30100.0,61.1445,61.2325,61.1445,61.2245,30100.0
2012-04-09 12:00:00,76.53,76.6,76.5,76.57,40100.0,61.2325,61.2885,61.2085,61.2645,40100.0
2012-04-09 12:30:00,76.58,76.72,76.58,76.7,31100.0,61.2725,61.3846,61.2725,61.3686,31100.0
2012-04-09 13:00:00,76.68,76.71,76.6,76.6,18700.0,61.3526,61.3766,61.2885,61.2885,18700.0
2012-04-09 13:30:00,76.61,76.8,76.61,76.8,20200.0,61.2965,61.4486,61.2965,61.4486,20200.0
2012-04-09 14:00:00,76.79,76.8,76.69,76.78,22600.0,61.4406,61.4486,61.3606,61.4326,22600.0
2012-04-09 14:30:00,76.77,76.88,76.76,76.84,35800.0,61.4246,61.5126,61.4166,61.4806,35800.0
2012-04-09 15:00:00,76.83,76.87,76.73,76.73,143100.0,61.4726,61.5046,61.3926,61.3926,143100.0
2012-04-09 15:30:00,76.71,76.74,76.6,76.6,112300.0,61.3766,61.4006,61.2885,61.2885,112300.0
2012-04-10 09:30:00,76.44,76.64,76.4,76.54,76300.0,61.1605,61.3205,61.1285,61.2405,76300.0
2012-04-10 10:00:00,76.55,76.58,76.22,76.35,89000.0,61.2485,61.2725,60.9845,61.0885,89000.0
2012-04-10 10:30:00,76.32,76.36,76.14,76.18,69700.0,61.0645,61.0965,60.9205,60.9525,69700.0
2012-04-10 11:00:00,76.18,76.25,76.05,76.12,85400.0,60.9525,61.0085,60.8485,60.9045,85400.0
2012-04-10 11:30:00,76.11,76.12,75.65,75.75,123000.0,60.8965,60.9045,60.5284,60.6084,123000.0
2012-04-10 12:00:00,75.75,75.75,75.42,75.59,152900.0,60.6084,60.6084,60.3444,60.4804,152900.0
2012-04-10 12:30:00,75.59,75.64,75.44,75.52,46200.0,60.4804,60.5204,60.3604,60.4244,46200.0
2012-04-10 13:00:00,75.54,75.56,75.28,75.39,75100.0,60.4404,60.4564,60.2324,60.3204,75100.0
2012-04-10 13:30:00,75.39,75.52,75.33,75.47,46200.0,60.3204,60.4244,60.2724,60.3844,46200.0
2012-04-10 14:00:00,75.45,75.5,75.3,75.38,46100.0,60.3684,60.4084,60.2484,60.3124,46100.0
2012-04-10 14:30:00,75.41,75.43,75.18,75.33,99500.0,60.3364,60.3524,60.1524,60.2724,99500.0
2012-04-10 15:00:00,75.33,75.34,75.2,75.27,128600.0,60.2724,60.2804,60.1684,60.2244,128600.0
2012-04-10 15:30:00,75.26,75.45,75.24,75.24,112200.0,60.2164,60.3684,60.2004,60.2004,112200.0
2012-04-11 09:30:00,76.04,76.1,75.88,75.92,287500.0,60.8405,60.8885,60.7125,60.7445,287500.0
2012-04-11 10:00:00,75.92,76.12,75.92,76.06,72300.0,60.7445,60.9045,60.7445,60.8565,72300.0
2012-04-11 10:30:00,76.08,76.17,75.99,76.05,61800.0,60.8725,60.9445,60.8005,60.8485,61800.0
2012-04-11 11:00:00,76.05,76.06,75.92,75.94,33600.0,60.8485,60.8565,60.7445,60.7605,33600.0
2012-04-11 11:30:00,75.94,76.0,75.84,75.85,50200.0,60.7605,60.8085,60.6805,60.6885,50200.0
2012-04-11 12:00:00,75.86,75.97,75.83,75.97,39700.0,60.6965,60.7845,60.6725,60.7845,39700.0
2012-04-11 12:30:00,75.95,76.04,75.92,76.04,13500.0,60.7685,60.8405,60.7445,60.8405,13500.0
2012-04-11 13:00:00,76.04,76.06,75.94,75.96,23900.0,60.8405,60.8565,60.7605,60.7765,23900.0
2012-04-11 13:30:00,75.97,76.09,75.92,76.07,32900.0,60.7845,60.8805,60.7445,60.8645,32900.0
2012-04-11 14:00:00,76.05,76.05,75.92,75.97,34200.0,60.8485,60.8485,60.7445,60.7845,34200.0
2012-04-11 14:30:00,75.98,75.98,75.84,75.91,35200.0,60.7925,60.7925,60.6805,60.7365,35200.0
2012-04-11 15:00:00,75.92,75.94,75.76,75.82,74600.0,60.7445,60.7605,60.6164,60.6645,74600.0
2012-04-11 15:30:00,75.82,75.88,75.75,75.84,136400.0,60.6645,60.7125,60.6084,60.6805,136400.0
2012-04-12 09:30:00,75.94,76.4,75.93,76.37,172900.0,60.7605,61.1285,60.7525,61.1045,172900.0
2012-04-12 10:00:00,76.38,76.42,76.29,76.36,56800.0,61.1125,61.1445,61.0405,61.0965,56800.0
2012-04-12 10:30:00,76.36,76.66,76.36,76.62,68000.0,61.0965,61.3366,61.0965,61.3045,68000.0
2012-04-12 11:00:00,76.62,76.74,76.62,76.67,145200.0,61.3045,61.4006,61.3045,61.3446,145200.0
2012-04-12 11:30:00,76.68,76.72,76.61,76.7,39700.0,61.3526,61.3846,61.2965,61.3686,39700.0
2012-04-12 12:00:00,76.72,76.8,76.65,76.75,43800.0,61.3846,61.4486,61.3285,61.4086,43800.0
2012-04-12 12:30:00,76.76,76.88,76.75,76.85,29900.0,61.4166,61.5126,61.4086,61.4886,29900.0
2012-04-12 13:00:00,76.85,76.91,76.81,76.82,23100.0,61.4886,61.5366,61.4566,61.4646,23100.0
2012-04-12 13:30:00,76.84,76.86,76.74,76.78,56200.0,61.4806,61.4966,61.4006,61.4326,56200.0
2012-04-12 14:00:00,76.77,76.85,76.76,76.83,97200.0,61.4246,61.4886,61.4166,61.4726,97200.0
2012-04-12 14:30:00,76.84,76.95,76.81,76.92,35300.0,61.4806,61.5686,61.4566,61.5446,35300.0
2012-04-12 15:00:00,76.91,76.92,76.85,76.85,17000.0,61.5366,61.5446,61.4886,61.4886,17000.0
2012-04-12 15:30:00,76.86,76.98,76.84,76.93,220000.0,61.4966,61.5926,61.4806,61.5526,220000.0
2012-04-13 09:30:00,76.74,76.74,76.42,76.43,113600.0,61.4006,61.4006,61.1445,61.1525,113600.0
2012-04-13 10:00:00,76.43,76.53,76.22,76.3,118400.0,61.1525,61.2325,60.9845,61.0485,118400.0
2012-04-13 10:30:00,76.28,76.31,76.12,76.23,58400.0,61.0325,61.0565,60.9045,60.9925,58400.0
2012-04-13 11:00:00,76.24,76.31,76.17,76.26,74500.0,61.0005,61.0565,60.9445,61.0165,74500.0
2012-04-13 11:30:00,76.25,76.44,76.22,76.33,45500.0,61.0085,61.1605,60.9845,61.0725,45500.0
2012-04-13 12:00:00,76.35,76.35,76.26,76.27,28100.0,61.0885,61.0885,61.0165,61.0245,28100.0
2012-04-13 12:30:00,76.29,76.39,76.29,76.36,22900.0,61.0405,61.1205,61.0405,61.0965,22900.0
2012-04-13 13:00:00,76.35,76.39,76.3,76.35,17400.0,61.0885,61.1205,61.0485,61.0885,17400.0
2012-04-13 13:30:00,76.37,76.47,76.32,76.32,21500.0,61.1045,61.1845,61.0645,61.0645,21500.0
2012-04-13 14:00:00,76.33,76.39,76.25,76.29,53600.0,61.0725,61.1205,61.0085,61.0405,53600.0
2012-04-13 14:30:00,76.28,76.36,76.28,76.31,28700.0,61.0325,61.0965,61.0325,61.0565,28700.0
2012-04-13 15:00:00,76.31,76.41,76.28,76.29,24900.0,61.0565,61.1365,61.0325,61.0405,24900.0
2012-04-13 15:30:00,76.29,76.33,75.97,76.02,151400.0,61.0405,61.0725,60.7845,60.8245,151400.0
2012-04-16 09:30:00,76.42,76.52,76.04,76.07,100900.0,61.1445,61.2245,60.8405,60.8645,100900.0
2012-04-16 10:00:00,76.06,76.07,75.68,75.86,168800.0,60.8565,60.8645,60.5524,60.6965,168800.0
2012-04-16 10:30:00,75.85,76.04,75.78,75.96,60100.0,60.6885,60.8405,60.6325,60.7765,60100.0
2012-04-16 11:00:00,75.94,76.04,75.89,75.93,47100.0,60.7605,60.8405,60.7205,60.7525,47100.0
2012-04-16 11:30:00,75.94,75.94,75.78,75.82,49200.0,60.7605,60.7605,60.6325,60.6645,49200.0
2012-04-16 12:00:00,75.8,75.96,75.75,75.87,58600.0,60.6485,60.7765,60.6084,60.7045,58600.0
2012-04-16 12:30:00,75.87,76.02,75.77,76.01,26300.0,60.7045,60.8245,60.6245,60.8165,26300.0
2012-04-16 13:00:00,76.01,76.03,75.89,75.95,34800.0,60.8165,60.8325,60.7205,60.7685,34800.0
2012-04-16 13:30:00,75.95,76.3,75.95,76.28,54300.0,60.7685,61.0485,60.7685,61.0325,54300.0
2012-04-16 14:00:00,76.25,76.27,76.09,76.11,40300.0,61.0085,61.0245,60.8805,60.8965,40300.0
2012-04-16 14:30:00,76.1,76.21,76.1,76.11,55700.0,60.8885,60.9765,60.8885,60.8965,55700.0
2012-04-16 15:00:00,76.1,76.12,76.0,76.05,68300.0,60.8885,60.9045,60.8085,60.8485,68300.0
2012-04-16 15:30:00,76.04,76.11,75.92,75.93,70700.0,60.8405,60.8965,60.7445,60.7525,70700.0
2012-04-17 09:30:00,76.39,76.58,76.38,76.48,108600.0,61.1205,61.2725,61.1125,61.1925,108600.0
2012-04-17 10:00:00,76.49,76.72,76.34,76.69,132000.0,61.2005,61.3846,61.0805,61.3606,132000.0
2012-04-17 10:30:00,76.7,76.86,76.67,76.82,108800.0,61.3686,61.4966,61.3446,61.4646,108800.0
2012-04-17 11:00:00,76.84,77.01,76.84,76.92,106400.0,61.4806,61.6166,61.4806,61.5446,106400.0
2012-04-17 11:30:00,76.94,76.96,76.9,76.94,40700.0,61.5606,61.5766,61.5286,61.5606,40700.0
2012-04-17 12:00:00,76.95,77.08,76.95,77.08,47400.0,61.5686,61.6726,61.5686,61.6726,47400.0
2012-04-17 12:30:00,77.09,77.15,77.07,77.1,31000.0,61.6806,61.7286,61.6646,61.6886,31000.0
2012-04-17 13:00:00,77.1,77.13,77.09,77.12,16900.0,61.6886,61.7126,61.6806,61.7046,16900.0
2012-04-17 13:30:00,77.14,77.17,77.11,77.15,24400.0,61.7206,61.7446,61.6966,61.7286,24400.0
2012-04-17 14:00:00,77.15,77.2,77.15,77.19,17700.0,61.7286,61.7686,61.7286,61.7606,17700.0
2012-04-17 14:30:00,77.22,77.25,77.11,77.16,56300.0,61.7846,61.8086,61.6966,61.7366,56300.0
2012-04-17 15:00:00,77.15,77.23,77.11,77.22,51300.0,61.7286,61.7926,61.6966,61.7846,51300.0
2012-04-17 15:30:00,77.22,77.22,77.07,77.08,164900.0,61.7846,61.7846,61.6646,61.6726,164900.0
2012-04-18 09:30:00,76.77,76.98,76.68,76.96,96100.0,61.4246,61.5926,61.3526,61.5766,96100.0
2012-04-18 10:00:00,76.96,77.01,76.86,76.87,81900.0,61.5766,61.6166,61.4966,61.5046,81900.0
2012-04-18 10:30:00,76.88,77.07,76.84,77.01,92600.0,61.5126,61.6646,61.4806,61.6166,92600.0
2012-04-18 11:00:00,77.01,77.03,76.76,76.79,143100.0,61.6166,61.6326,61.4166,61.4406,143100.0
2012-04-18 11:30:00,76.81,76.94,76.72,76.93,28000.0,61.4566,61.5606,61.3846,61.5526,28000.0
2012-04-18 12:00:00,76.9,76.91,76.82,76.82,19100.0,61.5286,61.5366,61.4646,61.4646,19100.0
2012-04-18 12:30:00,76.82,76.88,76.8,76.84,23400.0,61.4646,61.5126,61.4486,61.4806,23400.0
2012-04-18 13:00:00,76.84,76.91,76.82,76.84,20500.0,61.4806,61.5366,61.4646,61.4806,20500.0
2012-04-18 13:30:00,76.82,76.85,76.69,76.73,45000.0,61.4646,61.4886,61.3606,61.3926,45000.0
2012-04-18 14:00:00,76.72,76.99,76.7,76.93,67600.0,61.3846,61.6006,61.3686,61.5526,67600.0
2012-04-18 14:30:00,76.94,76.98,76.92,76.97,45600.0,61.5606,61.5926,61.5446,61.5846,45600.0
2012-04-18 15:00:00,76.97,77.07,76.87,76.89,82400.0,61.5846,61.6646,61.5046,61.5206,82400.0
2012-04-18 15:30:00,76.89,76.93,76.8,76.82,78600.0,61.5206,61.5526,61.4486,61.4646,78600.0
2012-04-19 09:30:00,76.83,77.04,76.66,76.97,162900.0,61.4726,61.6406,61.3366,61.5846,162900.0
2012-04-19 10:00:00,76.98,76.98,76.51,76.72,298300.0,61.5926,61.5926,61.2165,61.3846,298300.0
2012-04-19 10:30:00,76.75,77.18,76.74,77.04,147700.0,61.4086,61.7526,61.4006,61.6406,147700.0
2012-04-19 11:00:00,77.05,77.14,76.87,76.87,199300.0,61.6486,61.7206,61.5046,61.5046,199300.0
2012-04-19 11:30:00,76.88,76.99,76.74,76.91,68200.0,61.5126,61.6006,61.4006,61.5366,68200.0
2012-04-19 12:00:00,76.9,76.91,76.57,76.61,102600.0,61.5286,61.5366,61.2645,61.2965,102600.0
2012-04-19 12:30:00,76.57,76.68,76.54,76.6,48700.0,61.2645,61.3526,61.2405,61.2885,48700.0
2012-04-19 13:00:00,76.57,76.69,76.43,76.51,104400.0,61.2645,61.3606,61.1525,61.2165,104400.0
2012-04-19 13:30:00,76.54,76.64,76.38,76.41,42700.0,61.2405,61.3205,61.1125,61.1365,42700.0
2012-04-19 14:00:00,76.39,76.47,76.23,76.23,66600.0,61.1205,61.1845,60.9925,60.9925,66600.0
2012-04-19 14:30:00,76.26,76.26,76.04,76.21,56700.0,61.0165,61.0165,60.8405,60.9765,56700.0
2012-04-19 15:00:00,76.22,76.34,76.14,76.34,51300.0,60.9845,61.0805,60.9205,61.0805,51300.0
2012-04-19 15:30:00,76.28,76.49,76.28,76.4,190900.0,61.0325,61.2005,61.0325,61.1285,190900.0
2012-04-20 09:30:00,76.71,76.81,76.6,76.8,170000.0,61.3766,61.4566,61.2885,61.4486,170000.0
2012-04-20 10:00:00,76.81,76.86,76.63,76.79,106200.0,61.4566,61.4966,61.3125,61.4406,106200.0
2012-04-20 10:30:00,76.82,76.98,76.81,76.88,103400.0,61.4646,61.5926,61.4566,61.5126,103400.0
2012-04-20 11:00:00,76.89,76.89,76.81,76.84,49000.0,61.5206,61.5206,61.4566,61.4806,49000.0
2012-04-20 11:30:00,76.85,76.9,76.83,76.9,32100.0,61.4886,61.5286,61.4726,61.5286,32100.0
2012-04-20 12:00:00,76.91,76.96,76.9,76.92,39900.0,61.5366,61.5766,61.5286,61.5446,39900.0
2012-04-20 12:30:00,76.93,76.93,76.87,76.88,24300.0,61.5526,61.5526,61.5046,61.5126,24300.0
2012-04-20 13:00:00,76.86,76.89,76.76,76.76,14200.0,61.4966,61.5206,61.4166,61.4166,14200.0
2012-04-20 13:30:00,76.77,76.77,76.62,76.67,26400.0,61.4246,61.4246,61.3045,61.3446,26400.0
2012-04-20 14:00:00,76.66,76.74,76.56,76.74,24800.0,61.3366,61.4006,61.2565,61.4006,24800.0
2012-04-20 14:30:00,76.72,76.72,76.59,76.62,20200.0,61.3846,61.3846,61.2805,61.3045,20200.0
2012-04-20 15:00:00,76.61,76.61,76.47,76.52,94000.0,61.2965,61.2965,61.1845,61.2245,94000.0
2012-04-20 15:30:00,76.52,76.58,76.46,76.46,77100.0,61.2245,61.2725,61.1765,61.1765,77100.0
2012-04-23 09:30:00,75.7,75.72,75.43,75.51,182000.0,60.5684,60.5844,60.3524,60.4164,182000.0
2012-04-23 10:00:00,75.51,75.51,75.33,75.47,125900.0,60.4164,60.4164,60.2724,60.3844,125900.0
2012-04-23 10:30:00,75.47,75.55,75.39,75.48,118800.0,60.3844,60.4484,60.3204,60.3924,118800.0
2012-04-23 11:00:00,75.48,75.6,75.47,75.52,66100.0,60.3924,60.4884,60.3844,60.4244,66100.0
2012-04-23 11:30:00,75.52,75.61,75.5,75.6,38400.0,60.4244,60.4964,60.4084,60.4884,38400.0
2012-04-23 12:00:00,75.61,75.71,75.6,75.71,29600.0,60.4964,60.5764,60.4884,60.5764,29600.0
2012-04-23 12:30:00,75.73,75.73,75.58,75.61,33400.0,60.5924,60.5924,60.4724,60.4964,33400.0
2012-04-23 13:00:00,75.63,75.68,75.61,75.66,23600.0,60.5124,60.5524,60.4964,60.5364,23600.0
2012-04-23 13:30:00,75.66,75.71,75.6,75.65,21500.0,60.5364,60.5764,60.4884,60.5284,21500.0
2012-04-23 14:00:00,75.63,75.83,75.51,75.78,60200.0,60.5124,60.6725,60.4164,60.6325,60200.0
2012-04-23 14:30:00,75.79,75.88,75.7,75.7,44900.0,60.6405,60.7125,60.5684,60.5684,44900.0
2012-04-23 15:00:00,75.7,75.82,75.69,75.81,78400.0,60.5684,60.6645,60.5604,60.6565,78400.0
2012-04-23 15:30:00,75.8,75.88,75.78,75.81,198400.0,60.6485,60.7125,60.6325,60.6565,198400.0
2012-04-24 09:30:00,75.93,76.02,75.82,75.91,126500.0,60.7525,60.8245,60.6645,60.7365,126500.0
2012-04-24 10:00:00,75.89,76.25,75.89,76.12,105200.0,60.7205,61.0085,60.7205,60.9045,105200.0
2012-04-24 10:30:00,76.12,76.24,76.11,76.2,43100.0,60.9045,61.0005,60.8965,60.9685,43100.0
2012-04-24 11:00:00,76.2,76.29,76.1,76.26,48100.0,60.9685,61.0405,60.8885,61.0165,48100.0
2012-04-24 11:30:00,76.25,76.25,76.13,76.16,41400.0,61.0085,61.0085,60.9125,60.9365,41400.0
2012-04-24 12:00:00,76.17,76.22,76.14,76.18,15700.0,60.9445,60.9845,60.9205,60.9525,15700.0
2012-04-24 12:30:00,76.19,76.19,76.01,76.01,46100.0,60.9605,60.9605,60.8165,60.8165,46100.0
2012-04-24 13:00:00,76.02,76.08,76.0,76.03,17200.0,60.8245,60.8725,60.8085,60.8325,17200.0
2012-04-24 13:30:00,76.04,76.12,75.92,75.92,43900.0,60.8405,60.9045,60.7445,60.7445,43900.0
2012-04-24 14:00:00,75.92,75.94,75.83,75.9,19300.0,60.7445,60.7605,60.6725,60.7285,19300.0
2012-04-24 14:30:00,75.9,76.05,75.89,76.02,23900.0,60.7285,60.8485,60.7205,60.8245,23900.0
2012-04-24 15:00:00,76.03,76.07,75.95,76.0,60400.0,60.8325,60.8645,60.7685,60.8085,60400.0
2012-04-24 15:30:00,75.99,76.09,75.99,76.07,51200.0,60.8005,60.8805,60.8005,60.8645,51200.0
2012-04-25 09:30:00,76.81,77.14,76.78,77.07,126600.0,61.4566,61.7206,61.4326,61.6646,126600.0
2012-04-25 10:00:00,77.05,77.07,76.9,76.96,63400.0,61.6486,61.6646,61.5286,61.5766,63400.0
2012-04-25 10:30:00,76.95,76.98,76.89,76.9,51800.0,61.5686,61.5926,61.5206,61.5286,51800.0
2012-04-25 11:00:00,76.88,76.93,76.79,76.93,40000.0,61.5126,61.5526,61.4406,61.5526,40000.0
2012-04-25 11:30:00,76.92,76.93,76.84,76.86,15500.0,61.5446,61.5526,61.4806,61.4966,15500.0
2012-04-25 12:00:00,76.85,76.92,76.85,76.91,16900.0,61.4886,61.5446,61.4886,61.5366,16900.0
2012-04-25 12:30:00,76.9,76.99,76.79,76.99,72400.0,61.5286,61.6006,61.4406,61.6006,72400.0
2012-04-25 13:00:00,76.98,77.08,76.96,77.04,21000.0,61.5926,61.6726,61.5766,61.6406,21000.0
2012-04-25 13:30:00,77.05,77.06,76.98,77.02,21500.0,61.6486,61.6566,61.5926,61.6246,21500.0
2012-04-25 14:00:00,77.0,77.17,76.85,77.07,126200.0,61.6086,61.7446,61.4886,61.6646,126200.0
2012-04-25 14:30:00,77.07,77.12,76.89,77.12,99500.0,61.6646,61.7046,61.5206,61.7046,99500.0
2012-04-25 15:00:00,77.13,77.18,77.03,77.04,70100.0,61.7126,61.7526,61.6326,61.6406,70100.0
2012-04-25 15:30:00,77.04,77.17,77.03,77.16,227100.0,61.6406,61.7446,61.6326,61.7366,227100.0
2012-04-26 09:30:00,77.01,77.16,76.95,77.15,85100.0,61.6166,61.7366,61.5686,61.7286,85100.0
2012-04-26 10:00:00,77.14,77.31,77.11,77.24,62100.0,61.7206,61.8566,61.6966,61.8006,62100.0
2012-04-26 10:30:00,77.2,77.3,77.13,77.16,80400.0,61.7686,61.8486,61.7126,61.7366,80400.0
2012-04-26 11:00:00,77.16,77.31,77.16,77.31,20400.0,61.7366,61.8566,61.7366,61.8566,20400.0
2012-04-26 11:30:00,77.3,77.33,77.27,77.29,30900.0,61.8486,61.8726,61.8246,61.8406,30900.0
2012-04-26 12:00:00,77.27,77.32,77.26,77.29,22300.0,61.8246,61.8646,61.8166,61.8406,22300.0
2012-04-26 12:30:00,77.29,77.31,77.23,77.31,8900.0,61.8406,61.8566,61.7926,61.8566,8900.0
2012-04-26 13:00:00,77.33,77.44,77.29,77.44,71900.0,61.8726,61.9606,61.8406,61.9606,71900.0
2012-04-26 13:30:00,77.46,77.61,77.44,77.6,55100.0,61.9766,62.0967,61.9606,62.0887,55100.0
2012-04-26 14:00:00,77.6,77.72,77.6,77.7,33600.0,62.0887,62.1847,62.0887,62.1687,33600.0
2012-04-26 14:30:00,77.71,77.74,77.67,77.72,44200.0,62.1767,62.2007,62.1447,62.1847,44200.0
2012-04-26 15:00:00,77.72,77.8,77.69,77.77,93700.0,62.1847,62.2487,62.1607,62.2247,93700.0
2012-04-26 15:30:00,77.76,77.76,77.63,77.7,108400.0,62.2167,62.2167,62.1127,62.1687,108400.0
2012-04-27 09:30:00,77.94,77.97,77.64,77.74,93400.0,62.3607,62.3847,62.1207,62.2007,93400.0
2012-04-27 10:00:00,77.74,77.74,77.52,77.65,76900.0,62.2007,62.2007,62.0246,62.1287,76900.0
2012-04-27 10:30:00,77.65,77.8,77.58,77.77,43600.0,62.1287,62.2487,62.0727,62.2247,43600.0
2012-04-27 11:00:00,77.77,77.84,77.75,77.8,36800.0,62.2247,62.2807,62.2087,62.2487,36800.0
2012-04-27 11:30:00,77.77,77.84,77.75,77.83,29100.0,62.2247,62.2807,62.2087,62.2727,29100.0
2012-04-27 12:00:00,77.82,77.87,77.78,77.87,31500.0,62.2647,62.3047,62.2327,62.3047,31500.0
2012-04-27 12:30:00,77.86,77.86,77.8,77.85,14800.0,62.2967,62.2967,62.2487,62.2887,14800.0
2012-04-27 13:00:00,77.86,77.95,77.85,77.95,13700.0,62.2967,62.3687,62.2887,62.3687,13700.0
2012-04-27 13:30:00,77.94,78.07,77.94,78.0,21400.0,62.3607,62.4647,62.3607,62.4087,21400.0
2012-04-27 14:00:00,77.99,78.02,77.93,77.93,18900.0,62.4007,62.4247,62.3527,62.3527,18900.0
2012-04-27 14:30:00,77.92,77.97,77.9,77.95,12900.0,62.3447,62.3847,62.3287,62.3687,12900.0
2012-04-27 15:00:00,77.95,78.01,77.89,77.95,32900.0,62.3687,62.4167,62.3207,62.3687,32900.0
2012-04-27 15:30:00,77.95,77.97,77.85,77.9,573300.0,62.3687,62.3847,62.2887,62.3287,573300.0
2012-04-30 09:30:00,77.7,77.76,77.44,77.47,144300.0,62.1687,62.2167,61.9606,61.9846,144300.0
2012-04-30 10:00:00,77.46,77.65,77.43,77.56,41300.0,61.9766,62.1287,61.9526,62.0567,41300.0
2012-04-30 10:30:00,77.55,77.55,77.41,77.43,147300.0,62.0486,62.0486,61.9366,61.9526,147300.0
2012-04-30 11:00:00,77.47,77.52,77.45,77.52,44700.0,61.9846,62.0246,61.9686,62.0246,44700.0
2012-04-30 11:30:00,77.52,77.54,77.42,77.54,20200.0,62.0246,62.0406,61.9446,62.0406,20200.0
2012-04-30 12:00:00,77.52,77.52,77.46,77.51,9100.0,62.0246,62.0246,61.9766,62.0166,9100.0
2012-04-30 12:30:00,77.53,77.56,77.48,77.51,15200.0,62.0326,62.0567,61.9926,62.0166,15200.0
2012-04-30 13:00:00,77.52,77.54,77.48,77.5,10800.0,62.0246,62.0406,61.9926,62.0086,10800.0
2012-04-30 13:30:00,77.51,77.51,77.44,77.5,43400.0,62.0166,62.0166,61.9606,62.0086,43400.0
2012-04-30 14:00:00,77.5,77.5,77.43,77.43,25000.0,62.0086,62.0086,61.9526,61.9526,25000.0
2012-04-30 14:30:00,77.43,77.45,77.36,77.44,19000.0,61.9526,61.9686,61.8966,61.9606,19000.0
2012-04-30 15:00:00,77.45,77.48,77.42,77.45,23200.0,61.9686,61.9926,61.9446,61.9686,23200.0
2012-04-30 15:30:00,77.47,77.6,77.46,77.53,139500.0,61.9846,62.0887,61.9766,62.0326,139500.0
2012-05-01 09:30:00,77.51,77.67,77.44,77.47,40700.0,62.0166,62.1447,61.9606,61.9846,40700.0
2012-05-01 10:00:00,77.51,78.26,77.48,78.26,126100.0,62.0166,62.6167,61.9926,62.6167,126100.0
2012-05-01 10:30:00,78.26,78.35,78.22,78.29,20900.0,62.6167,62.6887,62.5847,62.6407,20900.0
2012-05-01 11:00:00,78.29,78.38,78.29,78.38,17800.0,62.6407,62.7127,62.6407,62.7127,17800.0
2012-05-01 11:30:00,78.38,78.55,78.35,78.49,53400.0,62.7127,62.8488,62.6887,62.8008,53400.0
2012-05-01 12:00:00,78.49,78.49,78.44,78.46,32000.0,62.8008,62.8008,62.7607,62.7768,32000.0
2012-05-01 12:30:00,78.48,78.48,78.44,78.45,20600.0,62.7928,62.7928,62.7607,62.7688,20600.0
2012-05-01 13:00:00,78.44,78.45,78.36,78.39,9600.0,62.7607,62.7688,62.6967,62.7207,9600.0
2012-05-01 13:30:00,78.38,78.4,78.32,78.37,13500.0,62.7127,62.7287,62.6647,62.7047,13500.0
2012-05-01 14:00:00,78.35,78.39,78.24,78.32,49000.0,62.6887,62.7207,62.6007,62.6647,49000.0
2012-05-01 14:30:00,78.33,78.37,78.26,78.28,17700.0,62.6727,62.7047,62.6167,62.6327,17700.0
2012-05-01 15:00:00,78.3,78.33,78.16,78.17,27500.0,62.6487,62.6727,62.5367,62.5447,27500.0
2012-05-01 15:30:00,78.2,78.2,77.96,78.0,67400.0,62.5687,62.5687,62.3767,62.4087,67400.0
2012-05-02 09:30:00,77.57,77.65,77.49,77.58,113600.0,62.0647,62.1287,62.0006,62.0727,113600.0
2012-05-02 10:00:00,77.57,77.62,77.36,77.4,82100.0,62.0647,62.1047,61.8966,61.9286,82100.0
2012-05-02 10:30:00,77.37,77.68,77.32,77.62,70900.0,61.9046,62.1527,61.8646,62.1047,70900.0
2012-05-02 11:00:00,77.63,77.66,77.57,77.61,19900.0,62.1127,62.1367,62.0647,62.0967,19900.0
2012-05-02 11:30:00,77.63,77.69,77.62,77.63,29100.0,62.1127,62.1607,62.1047,62.1127,29100.0
2012-05-02 12:00:00,77.6,77.81,77.59,77.78,36000.0,62.0887,62.2567,62.0807,62.2327,36000.0
2012-05-02 12:30:00,77.78,77.82,77.74,77.77,17800.0,62.2327,62.2647,62.2007,62.2247,17800.0
2012-05-02 13:00:00,77.78,77.8,77.66,77.66,18100.0,62.2327,62.2487,62.1367,62.1367,18100.0
2012-05-02 13:30:00,77.69,77.82,77.69,77.81,20100.0,62.1607,62.2647,62.1607,62.2567,20100.0
2012-05-02 14:00:00,77.82,77.9,77.79,77.9,21100.0,62.2647,62.3287,62.2407,62.3287,21100.0
2012-05-02 14:30:00,77.89,77.89,77.79,77.8,61000.0,62.3207,62.3207,62.2407,62.2487,61000.0
2012-05-02 15:00:00,77.79,77.82,77.68,77.74,63000.0,62.2407,62.2647,62.1527,62.2007,63000.0
2012-05-02 15:30:00,77.75,77.89,77.72,77.82,72400.0,62.2087,62.3207,62.1847,62.2647,72400.0
2012-05-03 09:30:00,77.81,77.87,77.68,77.77,90400.0,62.2567,62.3047,62.1527,62.2247,90400.0
2012-05-03 10:00:00,77.76,77.77,77.42,77.52,151000.0,62.2167,62.2247,61.9446,62.0246,151000.0
2012-05-03 10:30:00,77.53,77.71,77.51,77.71,49400.0,62.0326,62.1767,62.0166,62.1767,49400.0
2012-05-03 11:00:00,77.71,77.75,77.66,77.69,31100.0,62.1767,62.2087,62.1367,62.1607,31100.0
2012-05-03 11:30:00,77.71,77.73,77.42,77.46,37800.0,62.1767,62.1927,61.9446,61.9766,37800.0
2012-05-03 12:00:00,77.46,77.46,77.38,77.45,44400.0,61.9766,61.9766,61.9126,61.9686,44400.0
2012-05-03 12:30:00,77.43,77.51,77.4,77.4,17700.0,61.9526,62.0166,61.9286,61.9286,17700.0
2012-05-03 13:00:00,77.4,77.41,77.31,77.39,25000.0,61.9286,61.9366,61.8566,61.9206,25000.0
2012-05-03 13:30:00,77.4,77.4,77.07,77.15,60800.0,61.9286,61.9286,61.6646,61.7286,60800.0
2012-05-03 14:00:00,77.12,77.17,77.08,77.12,33700.0,61.7046,61.7446,61.6726,61.7046,33700.0
2012-05-03 14:30:00,77.11,77.16,77.02,77.09,41100.0,61.6966,61.7366,61.6246,61.6806,41100.0
2012-05-03 15:00:00,77.1,77.27,77.07,77.22,62800.0,61.6886,61.8246,61.6646,61.7846,62800.0
2012-05-03 15:30:00,77.22,77.27,77.13,77.2,248100.0,61.7846,61.8246,61.7126,61.7686,248100.0
2012-05-04 09:30:00,76.74,76.81,76.44,76.48,109600.0,61.4006,61.4566,61.1605,61.1925,109600.0
2012-05-04 10:00:00,76.49,76.49,76.31,76.4,86700.0,61.2005,61.2005,61.0565,61.1285,86700.0
2012-05-04 10:30:00,76.36,76.36,76.19,76.34,78700.0,61.0965,61.0965,60.9605,61.0805,78700.0
2012-05-04 11:00:00,76.32,76.32,76.16,76.19,71400.0,61.0645,61.0645,60.9365,60.9605,71400.0
2012-05-04 11:30:00,76.18,76.19,75.97,75.99,70100.0,60.9525,60.9605,60.7845,60.8005,70100.0
2012-05-04 12:00:00,76.0,76.11,75.96,76.0,48100.0,60.8085,60.8965,60.7765,60.8085,48100.0
2012-05-04 12:30:00,76.0,76.01,75.87,76.0,80700.0,60.8085,60.8165,60.7045,60.8085,80700.0
2012-05-04 13:00:00,76.01,76.06,75.96,76.03,33100.0,60.8165,60.8565,60.7765,60.8325,33100.0
2012-05-04 13:30:00,76.03,76.11,76.02,76.11,46700.0,60.8325,60.8965,60.8245,60.8965,46700.0
2012-05-04 14:00:00,76.09,76.09,76.0,76.04,35300.0,60.8805,60.8805,60.8085,60.8405,35300.0
2012-05-04 14:30:00,76.04,76.04,75.87,76.0,82000.0,60.8405,60.8405,60.7045,60.8085,82000.0
2012-05-04 15:00:00,76.0,76.06,75.95,75.98,81300.0,60.8085,60.8565,60.7685,60.7925,81300.0
2012-05-04 15:30:00,75.98,76.13,75.94,75.95,185600.0,60.7925,60.9125,60.7605,60.7685,185600.0
2012-05-07 09:30:00,75.64,76.01,75.62,75.89,93400.0,60.5204,60.8165,60.5044,60.7205,93400.0
2012-05-07 10:00:00,75.91,76.0,75.75,75.75,48000.0,60.7365,60.8085,60.6084,60.6084,48000.0
2012-05-07 10:30:00,75.76,75.86,75.67,75.8,55500.0,60.6164,60.6965,60.5444,60.6485,55500.0
2012-05-07 11:00:00,75.82,75.97,75.82,75.88,57000.0,60.6645,60.7845,60.6645,60.7125,57000.0
2012-05-07 11:30:00,75.88,75.92,75.85,75.89,9700.0,60.7125,60.7445,60.6885,60.7205,9700.0
2012-05-07 12:00:00,75.89,75.97,75.88,75.94,20200.0,60.7205,60.7845,60.7125,60.7605,20200.0
2012-05-07 12:30:00,75.95,76.1,75.95,76.01,91400.0,60.7685,60.8885,60.7685,60.8165,91400.0
2012-05-07 13:00:00,76.04,76.19,76.02,76.06,33200.0,60.8405,60.9605,60.8245,60.8565,33200.0
2012-05-07 13:30:00,76.04,76.21,76.04,76.17,20700.0,60.8405,60.9765,60.8405,60.9445,20700.0
2012-05-07 14:00:00,76.16,76.21,76.1,76.12,56000.0,60.9365,60.9765,60.8885,60.9045,56000.0
2012-05-07 14:30:00,76.13,76.16,75.87,76.15,28500.0,60.9125,60.9365,60.7045,60.9285,28500.0
2012-05-07 15:00:00,76.15,76.17,76.03,76.06,55300.0,60.9285,60.9445,60.8325,60.8565,55300.0
2012-05-07 15:30:00,76.04,76.12,75.92,75.99,55400.0,60.8405,60.9045,60.7445,60.8005,55400.0
2012-05-08 09:30:00,75.51,75.61,75.35,75.47,170800.0,60.4164,60.4964,60.2884,60.3844,170800.0
2012-05-08 10:00:00,75.48,75.49,75.16,75.16,60600.0,60.3924,60.4004,60.1364,60.1364,60600.0
2012-05-08 10:30:00,75.12,75.13,74.9,74.95,65900.0,60.1044,60.1124,59.9284,59.9684,65900.0
2012-05-08 11:00:00,74.95,74.97,74.73,74.92,54100.0,59.9684,59.9844,59.7923,59.9444,54100.0
2012-05-08 11:30:00,74.9,75.17,74.87,75.09,65400.0,59.9284,60.1444,59.9044,60.0804,65400.0
2012-05-08 12:00:00,75.1,75.11,74.91,74.95,40300.0,60.0884,60.0964,59.9364,59.9684,40300.0
2012-05-08 12:30:00,74.92,75.0,74.88,74.89,31100.0,59.9444,60.0084,59.9124,59.9204,31100.0
2012-05-08 13:00:00,74.89,75.11,74.89,75.1,17900.0,59.9204,60.0964,59.9204,60.0884,17900.0
2012-05-08 13:30:00,75.15,75.19,75.07,75.16,37500.0,60.1284,60.1604,60.0644,60.1364,37500.0
2012-05-08 14:00:00,75.17,75.18,75.06,75.17,19200.0,60.1444,60.1524,60.0564,60.1444,19200.0
2012-05-08 14:30:00,75.2,75.41,75.18,75.38,64100.0,60.1684,60.3364,60.1524,60.3124,64100.0
2012-05-08 15:00:00,75.36,75.73,75.3,75.67,141500.0,60.2964,60.5924,60.2484,60.5444,141500.0
2012-05-08 15:30:00,75.66,75.79,75.58,75.67,124500.0,60.5364,60.6405,60.4724,60.5444,124500.0
2012-05-09 09:30:00,74.85,75.01,74.78,74.91,73300.0,59.8883,60.0164,59.8323,59.9364,73300.0
2012-05-09 10:00:00,74.9,75.07,74.5,74.54,177300.0,59.9284,60.0644,59.6083,59.6403,177300.0
2012-05-09 10:30:00,74.55,74.98,74.55,74.94,42900.0,59.6483,59.9924,59.6483,59.9604,42900.0
2012-05-09 11:00:00,74.9,75.34,74.83,75.25,104600.0,59.9284,60.2804,59.8723,60.2084,104600.0
2012-05-09 11:30:00,75.25,75.46,75.21,75.32,40900.0,60.2084,60.3764,60.1764,60.2644,40900.0
2012-05-09 12:00:00,75.3,75.31,75.21,75.26,20600.0,60.2484,60.2564,60.1764,60.2164,20600.0
2012-05-09 12:30:00,75.22,75.26,75.06,75.26,31400.0,60.1844,60.2164,60.0564,60.2164,31400.0
2012-05-09 13:00:00,75.26,75.54,75.23,75.45,44100.0,60.2164,60.4404,60.1924,60.3684,44100.0
2012-05-09 13:30:00,75.47,75.7,75.47,75.55,86800.0,60.3844,60.5684,60.3844,60.4484,86800.0
2012-05-09 14:00:00,75.5,75.53,75.37,75.53,41900.0,60.4084,60.4324,60.3044,60.4324,41900.0
2012-05-09 14:30:00,75.55,75.55,75.34,75.37,57400.0,60.4484,60.4484,60.2804,60.3044,57400.0
2012-05-09 15:00:00,75.32,75.39,75.2,75.28,68200.0,60.2644,60.3204,60.1684,60.2324,68200.0
2012-05-09 15:30:00,75.29,75.48,75.19,75.24,116400.0,60.2404,60.3924,60.1604,60.2004,116400.0
2012-05-10 09:30:00,75.8,75.85,75.64,75.72,127800.0,60.6485,60.6885,60.5204,60.5844,127800.0
2012-05-10 10:00:00,75.75,75.81,75.48,75.51,49900.0,60.6084,60.6565,60.3924,60.4164,49900.0
2012-05-10 10:30:00,75.49,75.61,75.33,75.42,29600.0,60.4004,60.4964,60.2724,60.3444,29600.0
2012-05-10 11:00:00,75.45,75.53,75.35,75.53,35400.0,60.3684,60.4324,60.2884,60.4324,35400.0
2012-05-10 11:30:00,75.5,75.65,75.45,75.45,33200.0,60.4084,60.5284,60.3684,60.3684,33200.0
2012-05-10 12:00:00,75.41,75.57,75.35,75.51,72200.0,60.3364,60.4644,60.2884,60.4164,72200.0
2012-05-10 12:30:00,75.53,75.72,75.53,75.68,29800.0,60.4324,60.5844,60.4324,60.5524,29800.0
2012-05-10 13:00:00,75.71,75.74,75.63,75.72,24300.0,60.5764,60.6004,60.5124,60.5844,24300.0
2012-05-10 13:30:00,75.72,75.77,75.57,75.57,19000.0,60.5844,60.6245,60.4644,60.4644,19000.0
2012-05-10 14:00:00,75.61,75.67,75.59,75.66,92500.0,60.4964,60.5444,60.4804,60.5364,92500.0
2012-05-10 14:30:00,75.66,75.66,75.52,75.53,52700.0,60.5364,60.5364,60.4244,60.4324,52700.0
2012-05-10 15:00:00,75.55,75.58,75.45,75.51,36200.0,60.4484,60.4724,60.3684,60.4164,36200.0
2012-05-10 15:30:00,75.52,75.55,75.24,75.39,74900.0,60.4244,60.4484,60.2004,60.3204,74900.0
2012-05-11 09:30:00,74.93,75.34,74.88,75.22,67200.0,59.9524,60.2804,59.9124,60.1844,67200.0
2012-05-11 10:00:00,75.24,75.6,75.24,75.53,52500.0,60.2004,60.4884,60.2004,60.4324,52500.0
2012-05-11 10:30:00,75.66,75.8,75.6,75.66,37000.0,60.5364,60.6485,60.4884,60.5364,37000.0
2012-05-11 11:00:00,75.69,75.83,75.6,75.77,322500.0,60.5604,60.6725,60.4884,60.6245,322500.0
2012-05-11 11:30:00,75.77,75.87,75.67,75.67,46300.0,60.6245,60.7045,60.5444,60.5444,46300.0
2012-05-11 12:00:00,75.74,75.74,75.64,75.67,38000.0,60.6004,60.6004,60.5204,60.5444,38000.0
2012-05-11 12:30:00,75.65,75.71,75.6,75.62,29100.0,60.5284,60.5764,60.4884,60.5044,29100.0
2012-05-11 13:00:00,75.61,75.62,75.48,75.52,37400.0,60.4964,60.5044,60.3924,60.4244,37400.0
2012-05-11 13:30:00,75.52,75.62,75.45,75.51,32100.0,60.4244,60.5044,60.3684,60.4164,32100.0
2012-05-11 14:00:00,75.53,75.55,75.41,75.49,34800.0,60.4324,60.4484,60.3364,60.4004,34800.0
2012-05-11 14:30:00,75.47,75.49,75.35,75.37,25100.0,60.3844,60.4004,60.2884,60.3044,25100.0
2012-05-11 15:00:00,75.42,75.42,75.29,75.35,38100.0,60.3444,60.3444,60.2404,60.2884,38100.0
2012-05-11 15:30:00,75.35,75.36,75.16,75.16,54900.0,60.2884,60.2964,60.1364,60.1364,54900.0
2012-05-14 09:30:00,74.51,74.6,74.33,74.44,57900.0,59.6163,59.6883,59.4723,59.5603,57900.0
2012-05-14 10:00:00,74.38,74.46,74.24,74.25,59100.0,59.5123,59.5763,59.4003,59.4083,59100.0
2012-05-14 10:30:00,74.25,74.58,74.25,74.49,40500.0,59.4083,59.6723,59.4083,59.6003,40500.0
2012-05-14 11:00:00,74.49,74.78,74.43,74.69,56100.0,59.6003,59.8323,59.5523,59.7603,56100.0
2012-05-14 11:30:00,74.7,74.73,74.59,74.65,18800.0,59.7683,59.7923,59.6803,59.7283,18800.0
2012-05-14 12:00:00,74.64,74.74,74.63,74.69,27600.0,59.7203,59.8003,59.7123,59.7603,27600.0
2012-05-14 12:30:00,74.68,74.75,74.66,74.68,17800.0,59.7523,59.8083,59.7363,59.7523,17800.0
2012-05-14 13:00:00,74.72,74.74,74.56,74.61,23000.0,59.7843,59.8003,59.6563,59.6963,23000.0
2012-05-14 13:30:00,74.59,74.86,74.59,74.79,62200.0,59.6803,59.8963,59.6803,59.8403,62200.0
2012-05-14 14:00:00,74.8,74.85,74.7,74.76,34400.0,59.8483,59.8883,59.7683,59.8163,34400.0
2012-05-14 14:30:00,74.76,74.77,74.49,74.53,42400.0,59.8163,59.8243,59.6003,59.6323,42400.0
2012-05-14 15:00:00,74.53,74.54,74.43,74.46,36200.0,59.6323,59.6403,59.5523,59.5763,36200.0
2012-05-14 15:30:00,74.45,74.52,74.33,74.38,120500.0,59.5683,59.6243,59.4723,59.5123,120500.0
2012-05-15 09:30:00,74.33,74.54,74.26,74.42,165600.0,59.4723,59.6403,59.4163,59.5443,165600.0
2012-05-15 10:00:00,74.44,74.67,74.37,74.65,89700.0,59.5603,59.7443,59.5043,59.7283,89700.0
2012-05-15 10:30:00,74.66,74.66,74.47,74.49,36500.0,59.7363,59.7363,59.5843,59.6003,36500.0
2012-05-15 11:00:00,74.47,74.47,74.2,74.27,24400.0,59.5843,59.5843,59.3683,59.4243,24400.0
2012-05-15 11:30:00,74.29,74.67,74.28,74.62,52100.0,59.4403,59.7443,59.4323,59.7043,52100.0
2012-05-15 12:00:00,74.62,74.73,74.59,74.71,50400.0,59.7043,59.7923,59.6803,59.7763,50400.0
2012-05-15 12:30:00,74.67,74.7,74.49,74.51,50700.0,59.7443,59.7683,59.6003,59.6163,50700.0
2012-05-15 13:00:00,74.52,74.59,74.52,74.55,24800.0,59.6243,59.6803,59.6243,59.6483,24800.0
2012-05-15 13:30:00,74.54,74.54,74.26,74.29,45400.0,59.6403,59.6403,59.4163,59.4403,45400.0
2012-05-15 14:00:00,74.3,74.49,74.29,74.42,123200.0,59.4483,59.6003,59.4403,59.5443,123200.0
2012-05-15 14:30:00,74.44,74.45,74.23,74.25,70800.0,59.5603,59.5683,59.3923,59.4083,70800.0
2012-05-15 15:00:00,74.23,74.23,73.81,73.83,181000.0,59.3923,59.3923,59.0562,59.0722,181000.0
2012-05-15 15:30:00,73.84,74.09,73.84,73.94,183400.0,59.0802,59.2803,59.0802,59.1602,183400.0
2012-05-16 09:30:00,74.22,74.54,74.15,74.49,243700.0,59.3843,59.6403,59.3283,59.6003,243700.0
2012-05-16 10:00:00,74.49,74.58,74.37,74.46,177600.0,59.6003,59.6723,59.5043,59.5763,177600.0
2012-05-16 10:30:00,74.47,74.55,74.3,74.31,129200.0,59.5843,59.6483,59.4483,59.4563,129200.0
2012-05-16 11:00:00,74.32,74.35,74.04,74.09,192800.0,59.4643,59.4883,59.2403,59.2803,192800.0
2012-05-16 11:30:00,74.09,74.23,74.0,74.22,79800.0,59.2803,59.3923,59.2083,59.3843,79800.0
2012-05-16 12:00:00,74.22,74.22,74.01,74.1,47100.0,59.3843,59.3843,59.2163,59.2883,47100.0
2012-05-16 12:30:00,74.09,74.18,74.0,74.03,113100.0,59.2803,59.3523,59.2083,59.2323,113100.0
2012-05-16 13:00:00,73.98,74.09,73.95,73.97,114700.0,59.1923,59.2803,59.1682,59.1843,114700.0
2012-05-16 13:30:00,73.95,73.95,73.76,73.94,76200.0,59.1682,59.1682,59.0162,59.1602,76200.0
2012-05-16 14:00:00,73.94,74.1,73.72,73.77,123100.0,59.1602,59.2883,58.9842,59.0242,123100.0
2012-05-16 14:30:00,73.76,73.99,73.67,73.92,164600.0,59.0162,59.2003,58.9442,59.1442,164600.0
2012-05-16 15:00:00,73.92,73.94,73.69,73.69,129400.0,59.1442,59.1602,58.9602,58.9602,129400.0
2012-05-16 15:30:00,73.68,73.84,73.61,73.63,255100.0,58.9522,59.0802,58.8962,58.9122,255100.0
2012-05-17 09:30:00,73.63,73.72,73.3,73.41,88400.0,58.9122,58.9842,58.6482,58.7362,88400.0
2012-05-17 10:00:00,73.38,73.53,73.03,73.36,331600.0,58.7122,58.8322,58.4321,58.6962,331600.0
2012-05-17 10:30:00,73.43,73.51,73.25,73.33,75500.0,58.7522,58.8162,58.6082,58.6722,75500.0
2012-05-17 11:00:00,73.34,73.44,73.18,73.2,58600.0,58.6802,58.7602,58.5522,58.5682,58600.0
2012-05-17 11:30:00,73.2,73.2,73.0,73.1,123100.0,58.5682,58.5682,58.4081,58.4882,123100.0
2012-05-17 12:00:00,73.09,73.09,72.76,72.96,189300.0,58.4802,58.4802,58.2161,58.3761,189300.0
2012-05-17 12:30:00,72.97,73.06,72.88,72.95,106800.0,58.3841,58.4561,58.3121,58.3681,106800.0
2012-05-17 13:00:00,72.97,73.21,72.97,73.13,55400.0,58.3841,58.5762,58.3841,58.5122,55400.0
2012-05-17 13:30:00,73.09,73.11,72.91,73.02,111300.0,58.4802,58.4962,58.3361,58.4241,111300.0
2012-05-17 14:00:00,73.0,73.0,72.85,72.9,61400.0,58.4081,58.4081,58.2881,58.3281,61400.0
2012-05-17 14:30:00,72.93,72.94,72.79,72.86,54900.0,58.3521,58.3601,58.2401,58.2961,54900.0
2012-05-17 15:00:00,72.84,72.93,72.72,72.79,60200.0,58.2801,58.3521,58.1841,58.2401,60200.0
2012-05-17 15:30:00,72.78,72.78,72.4,72.41,229400.0,58.2321,58.2321,57.9281,57.9361,229400.0
2012-05-18 09:30:00,72.68,72.73,72.44,72.52,50400.0,58.1521,58.1921,57.9601,58.0241,50400.0
2012-05-18 10:00:00,72.5,72.59,72.42,72.54,60400.0,58.0081,58.0801,57.9441,58.0401,60400.0
2012-05-18 10:30:00,72.56,72.83,72.45,72.72,40400.0,58.0561,58.2721,57.9681,58.1841,40400.0
2012-05-18 11:00:00,72.72,72.76,72.48,72.48,53700.0,58.1841,58.2161,57.9921,57.9921,53700.0
2012-05-18 11:30:00,72.47,72.52,72.03,72.15,228500.0,57.9841,58.0241,57.632,57.728,228500.0
2012-05-18 12:00:00,72.21,72.43,72.21,72.43,54600.0,57.7761,57.9521,57.7761,57.9521,54600.0
2012-05-18 12:30:00,72.41,72.54,72.39,72.41,28700.0,57.9361,58.0401,57.9201,57.9361,28700.0
2012-05-18 13:00:00,72.41,72.47,72.3,72.33,22300.0,57.9361,57.9841,57.8481,57.8721,22300.0
2012-05-18 13:30:00,72.34,72.35,72.13,72.13,36800.0,57.8801,57.8881,57.712,57.712,36800.0
2012-05-18 14:00:00,72.11,72.15,71.97,72.06,36300.0,57.696,57.728,57.584,57.656,36300.0
2012-05-18 14:30:00,72.06,72.07,71.84,71.93,56500.0,57.656,57.664,57.48,57.552,56500.0
2012-05-18 15:00:00,71.92,72.13,71.84,71.88,101200.0,57.544,57.712,57.48,57.512,101200.0
2012-05-18 15:30:00,71.89,71.9,71.66,71.82,144800.0,57.52,57.528,57.336,57.464,144800.0
2012-05-21 09:30:00,71.98,72.18,71.86,72.09,103000.0,57.592,57.7521,57.496,57.68,103000.0
2012-05-21 10:00:00,72.08,72.46,72.03,72.44,114500.0,57.672,57.9761,57.632,57.9601,114500.0
2012-05-21 10:30:00,72.45,72.74,72.44,72.69,37900.0,57.9681,58.2001,57.9601,58.1601,37900.0
2012-05-21 11:00:00,72.68,72.68,72.52,72.54,58600.0,58.1521,58.1521,58.0241,58.0401,58600.0
2012-05-21 11:30:00,72.56,72.59,72.5,72.52,39100.0,58.0561,58.0801,58.0081,58.0241,39100.0
2012-05-21 12:00:00,72.49,72.8,72.49,72.78,119800.0,58.0001,58.2481,58.0001,58.2321,119800.0
2012-05-21 12:30:00,72.78,72.8,72.65,72.65,19900.0,58.2321,58.2481,58.1281,58.1281,19900.0
2012-05-21 13:00:00,72.69,72.78,72.66,72.74,33000.0,58.1601,58.2321,58.1361,58.2001,33000.0
2012-05-21 13:30:00,72.75,72.85,72.72,72.79,24200.0,58.2081,58.2881,58.1841,58.2401,24200.0
2012-05-21 14:00:00,72.79,72.86,72.66,72.73,52200.0,58.2401,58.2961,58.1361,58.1921,52200.0
2012-05-21 14:30:00,72.73,72.93,72.72,72.88,57500.0,58.1921,58.3521,58.1841,58.3121,57500.0
2012-05-21 15:00:00,72.88,73.05,72.88,73.0,58500.0,58.3121,58.4481,58.3121,58.4081,58500.0
2012-05-21 15:30:00,73.0,73.08,72.93,73.05,82200.0,58.4081,58.4722,58.3521,58.4481,82200.0
2012-05-22 09:30:00,73.21,73.35,73.05,73.21,425600.0,58.5762,58.6882,58.4481,58.5762,425600.0
2012-05-22 10:00:00,73.21,73.65,73.21,73.57,56300.0,58.5762,58.9282,58.5762,58.8642,56300.0
2012-05-22 10:30:00,73.6,73.71,73.6,73.65,34300.0,58.8882,58.9762,58.8882,58.9282,34300.0
2012-05-22 11:00:00,73.72,73.76,73.64,73.67,31000.0,58.9842,59.0162,58.9202,58.9442,31000.0
2012-05-22 11:30:00,73.68,73.69,73.49,73.49,39000.0,58.9522,58.9602,58.8002,58.8002,39000.0
2012-05-22 12:00:00,73.5,73.5,73.28,73.46,66900.0,58.8082,58.8082,58.6322,58.7762,66900.0
2012-05-22 12:30:00,73.49,73.52,73.42,73.47,9400.0,58.8002,58.8242,58.7442,58.7842,9400.0
2012-05-22 13:00:00,73.49,73.55,73.38,73.39,18700.0,58.8002,58.8482,58.7122,58.7202,18700.0
2012-05-22 13:30:00,73.34,73.47,73.25,73.35,49900.0,58.6802,58.7842,58.6082,58.6882,49900.0
2012-05-22 14:00:00,73.38,73.54,73.36,73.48,62800.0,58.7122,58.8402,58.6962,58.7922,62800.0
2012-05-22 14:30:00,73.46,73.5,73.33,73.4,31900.0,58.7762,58.8082,58.6722,58.7282,31900.0
2012-05-22 15:00:00,73.4,73.44,73.08,73.08,81700.0,58.7282,58.7602,58.4722,58.4722,81700.0
2012-05-22 15:30:00,73.06,73.14,72.74,73.14,149300.0,58.4561,58.5202,58.2001,58.5202,149300.0
2012-05-23 09:30:00,72.67,72.79,72.48,72.72,106800.0,58.1441,58.2401,57.9921,58.1841,106800.0
2012-05-23 10:00:00,72.73,72.86,72.28,72.39,174700.0,58.1921,58.2961,57.8321,57.9201,174700.0
2012-05-23 10:30:00,72.4,72.41,72.08,72.19,98300.0,57.9281,57.9361,57.672,57.7601,98300.0
2012-05-23 11:00:00,72.16,72.35,72.12,72.23,38200.0,57.736,57.8881,57.704,57.7921,38200.0
2012-05-23 11:30:00,72.25,72.36,72.12,72.15,63100.0,57.8081,57.8961,57.704,57.728,63100.0
2012-05-23 12:00:00,72.14,72.16,71.97,72.0,119900.0,57.72,57.736,57.584,57.608,119900.0
2012-05-23 12:30:00,72.0,72.21,71.99,72.11,268200.0,57.608,57.7761,57.6,57.696,268200.0
2012-05-23 13:00:00,72.13,72.36,72.13,72.36,55100.0,57.712,57.8961,57.712,57.8961,55100.0
2012-05-23 13:30:00,72.37,72.52,72.33,72.5,53300.0,57.9041,58.0241,57.8721,58.0081,53300.0
2012-05-23 14:00:00,72.5,72.5,72.21,72.24,60600.0,58.0081,58.0081,57.7761,57.8001,60600.0
2012-05-23 14:30:00,72.2,72.69,72.19,72.69,79200.0,57.7681,58.1601,57.7601,58.1601,79200.0
2012-05-23 15:00:00,72.68,72.95,72.56,72.89,142700.0,58.1521,58.3681,58.0561,58.3201,142700.0
2012-05-23 15:30:00,72.88,73.36,72.88,73.26,307300.0,58.3121,58.6962,58.3121,58.6162,307300.0
2012-05-24 09:30:00,73.48,73.5,73.09,73.19,112300.0,58.7922,58.8082,58.4802,58.5602,112300.0
2012-05-24 10:00:00,73.19,73.34,73.11,73.32,62000.0,58.5602,58.6802,58.4962,58.6642,62000.0
2012-05-24 10:30:00,73.32,73.57,73.3,73.39,49900.0,58.6642,58.8642,58.6482,58.7202,49900.0
2012-05-24 11:00:00,73.36,73.56,73.32,73.44,43600.0,58.6962,58.8562,58.6642,58.7602,43600.0
2012-05-24 11:30:00,73.39,73.39,73.16,73.21,33400.0,58.7202,58.7202,58.5362,58.5762,33400.0
2012-05-24 12:00:00,73.22,73.23,72.98,73.02,78400.0,58.5842,58.5922,58.3921,58.4241,78400.0
2012-05-24 12:30:00,73.0,73.13,72.98,73.07,31900.0,58.4081,58.5122,58.3921,58.4641,31900.0
2012-05-24 13:00:00,73.07,73.2,73.0,73.01,35700.0,58.4641,58.5682,58.4081,58.4161,35700.0
2012-05-24 13:30:00,73.0,73.07,72.81,72.81,51600.0,58.4081,58.4641,58.2561,58.2561,51600.0
2012-05-24 14:00:00,72.85,72.97,72.81,72.97,70700.0,58.2881,58.3841,58.2561,58.3841,70700.0
2012-05-24 14:30:00,72.95,73.07,72.83,72.89,41900.0,58.3681,58.4641,58.2721,58.3201,41900.0
2012-05-24 15:00:00,72.87,73.25,72.86,73.18,74700.0,58.3041,58.6082,58.2961,58.5522,74700.0
2012-05-24 15:30:00,73.19,73.38,73.13,73.37,195400.0,58.5602,58.7122,58.5122,58.7042,195400.0
2012-05-25 09:30:00,73.37,73.56,73.31,73.52,65100.0,58.7042,58.8562,58.6562,58.8242,65100.0
2012-05-25 10:00:00,73.51,73.51,73.24,73.39,77500.0,58.8162,58.8162,58.6002,58.7202,77500.0
2012-05-25 10:30:00,73.41,73.52,73.27,73.29,31900.0,58.7362,58.8242,58.6242,58.6402,31900.0
2012-05-25 11:00:00,73.35,73.51,73.35,73.5,22900.0,58.6882,58.8162,58.6882,58.8082,22900.0
2012-05-25 11:30:00,73.47,73.51,73.34,73.46,53500.0,58.7842,58.8162,58.6802,58.7762,53500.0
2012-05-25 12:00:00,73.44,73.44,73.3,73.3,45900.0,58.7602,58.7602,58.6482,58.6482,45900.0
2012-05-25 12:30:00,73.3,73.4,73.3,73.35,31400.0,58.6482,58.7282,58.6482,58.6882,31400.0
2012-05-25 13:00:00,73.34,73.4,73.31,73.4,11200.0,58.6802,58.7282,58.6562,58.7282,11200.0
2012-05-25 13:30:00,73.41,73.42,73.35,73.39,28100.0,58.7362,58.7442,58.6882,58.7202,28100.0
2012-05-25 14:00:00,73.37,73.38,73.19,73.26,33800.0,58.7042,58.7122,58.5602,58.6162,33800.0
2012-05-25 14:30:00,73.25,73.3,73.14,73.18,49200.0,58.6082,58.6482,58.5202,58.5522,49200.0
2012-05-25 15:00:00,73.19,73.27,73.03,73.11,76100.0,58.5602,58.6242,58.4321,58.4962,76100.0
2012-05-25 15:30:00,73.12,73.24,73.07,73.22,100400.0,58.5042,58.6002,58.4641,58.5842,100400.0
2012-05-29 09:30:00,73.73,73.91,73.65,73.86,137700.0,58.9922,59.1362,58.9282,59.0962,137700.0
2012-05-29 10:00:00,73.84,74.11,73.7,74.09,158800.0,59.0802,59.2963,58.9682,59.2803,158800.0
2012-05-29 10:30:00,74.11,74.2,74.07,74.13,117500.0,59.2963,59.3683,59.2643,59.3123,117500.0
2012-05-29 11:00:00,74.12,74.12,73.98,74.05,53600.0,59.3043,59.3043,59.1923,59.2483,53600.0
2012-05-29 11:30:00,74.05,74.05,73.64,73.73,83000.0,59.2483,59.2483,58.9202,58.9922,83000.0
2012-05-29 12:00:00,73.69,73.74,73.55,73.66,118300.0,58.9602,59.0002,58.8482,58.9362,118300.0
2012-05-29 12:30:00,73.61,73.76,73.55,73.68,53500.0,58.8962,59.0162,58.8482,58.9522,53500.0
2012-05-29 13:00:00,73.64,73.7,73.59,73.59,49400.0,58.9202,58.9682,58.8802,58.8802,49400.0
2012-05-29 13:30:00,73.59,73.76,73.56,73.72,25700.0,58.8802,59.0162,58.8562,58.9842,25700.0
2012-05-29 14:00:00,73.75,73.82,73.66,73.77,32300.0,59.0082,59.0642,58.9362,59.0242,32300.0
2012-05-29 14:30:00,73.76,73.86,73.7,73.85,37200.0,59.0162,59.0962,58.9682,59.0882,37200.0
2012-05-29 15:00:00,73.86,73.93,73.8,73.89,39500.0,59.0962,59.1522,59.0482,59.1202,39500.0
2012-05-29 15:30:00,73.87,74.1,73.82,74.07,151700.0,59.1042,59.2883,59.0642,59.2643,151700.0
2012-05-30 09:30:00,73.42,73.46,73.12,73.22,131900.0,58.7442,58.7762,58.5042,58.5842,131900.0
2012-05-30 10:00:00,73.22,73.25,73.03,73.21,104600.0,58.5842,58.6082,58.4321,58.5762,104600.0
2012-05-30 10:30:00,73.17,73.22,73.0,73.0,87300.0,58.5442,58.5842,58.4081,58.4081,87300.0
2012-05-30 11:00:00,72.98,73.22,72.97,73.13,95300.0,58.3921,58.5842,58.3841,58.5122,95300.0
2012-05-30 11:30:00,73.15,73.17,73.04,73.08,42800.0,58.5282,58.5442,58.4401,58.4722,42800.0
2012-05-30 12:00:00,73.08,73.1,72.85,72.88,27700.0,58.4722,58.4882,58.2881,58.3121,27700.0
2012-05-30 12:30:00,72.91,73.04,72.87,73.0,25400.0,58.3361,58.4401,58.3041,58.4081,25400.0
2012-05-30 13:00:00,73.02,73.02,72.91,73.01,13400.0,58.4241,58.4241,58.3361,58.4161,13400.0
2012-05-30 13:30:00,73.01,73.18,73.01,73.12,35500.0,58.4161,58.5522,58.4161,58.5042,35500.0
2012-05-30 14:00:00,73.16,73.25,73.06,73.1,60500.0,58.5362,58.6082,58.4561,58.4882,60500.0
2012-05-30 14:30:00,73.1,73.15,73.03,73.06,41600.0,58.4882,58.5282,58.4321,58.4561,41600.0
2012-05-30 15:00:00,73.06,73.14,72.82,73.11,114300.0,58.4561,58.5202,58.2641,58.4962,114300.0
2012-05-30 15:30:00,73.1,73.11,72.95,72.97,106300.0,58.4882,58.4962,58.3681,58.3841,106300.0
2012-05-31 09:30:00,72.92,73.01,72.41,72.49,138000.0,58.3441,58.4161,57.9361,58.0001,138000.0
2012-05-31 10:00:00,72.46,72.53,72.29,72.45,60500.0,57.9761,58.0321,57.8401,57.9681,60500.0
2012-05-31 10:30:00,72.44,72.53,72.22,72.33,65700.0,57.9601,58.0321,57.7841,57.8721,65700.0
2012-05-31 11:00:00,72.27,72.3,72.13,72.3,106700.0,57.8241,57.8481,57.712,57.8481,106700.0
2012-05-31 11:30:00,72.28,72.55,72.28,72.41,118800.0,57.8321,58.0481,57.8321,57.9361,118800.0
2012-05-31 12:00:00,72.4,72.88,72.37,72.81,113600.0,57.9281,58.3121,57.9041,58.2561,113600.0
2012-05-31 12:30:00,72.8,72.83,72.65,72.73,573700.0,58.2481,58.2721,58.1281,58.1921,573700.0
2012-05-31 13:00:00,72.74,73.0,72.73,72.81,369200.0,58.2001,58.4081,58.1921,58.2561,369200.0
2012-05-31 13:30:00,72.8,72.86,72.61,72.65,39600.0,58.2481,58.2961,58.0961,58.1281,39600.0
2012-05-31 14:00:00,72.65,72.87,72.63,72.76,178200.0,58.1281,58.3041,58.1121,58.2161,178200.0
2012-05-31 14:30:00,72.74,72.9,72.73,72.84,113800.0,58.2001,58.3281,58.1921,58.2801,113800.0
2012-05-31 15:00:00,72.83,73.16,72.76,73.14,174100.0,58.2721,58.5362,58.2161,58.5202,174100.0
2012-05-31 15:30:00,73.13,73.3,72.78,72.8,259900.0,58.5122,58.6482,58.2321,58.2481,259900.0
2012-06-01 09:30:00,71.66,71.83,71.46,71.56,365000.0,57.336,57.472,57.176,57.256,365000.0
2012-06-01 10:00:00,71.56,71.8,71.41,71.46,218400.0,57.256,57.448,57.136,57.176,218400.0
2012-06-01 10:30:00,71.46,71.51,71.35,71.37,169400.0,57.176,57.216,57.088,57.104,169400.0
2012-06-01 11:00:00,71.38,71.41,71.24,71.39,131400.0,57.112,57.136,56.9999,57.12,131400.0
2012-06-01 11:30:00,71.38,71.46,71.31,71.45,216300.0,57.112,57.176,57.056,57.168,216300.0
2012-06-01 12:00:00,71.44,71.53,71.29,71.32,47700.0,57.16,57.232,57.04,57.064,47700.0
2012-06-01 12:30:00,71.31,71.36,71.25,71.32,42700.0,57.056,57.096,57.0079,57.064,42700.0
2012-06-01 13:00:00,71.31,71.36,71.2,71.2,81200.0,57.056,57.096,56.9679,56.9679,81200.0
2012-06-01 13:30:00,71.19,71.21,71.06,71.1,231900.0,56.9599,56.9759,56.8559,56.8879,231900.0
2012-06-01 14:00:00,71.11,71.17,70.92,71.09,140500.0,56.8959,56.9439,56.7439,56.8799,140500.0
2012-06-01 14:30:00,71.08,71.26,71.02,71.05,92300.0,56.8719,57.0159,56.8239,56.8479,92300.0
2012-06-01 15:00:00,71.07,71.16,70.94,70.99,101500.0,56.8639,56.9359,56.7599,56.7999,101500.0
2012-06-01 15:30:00,71.01,71.08,70.91,70.95,253500.0,56.8159,56.8719,56.7359,56.7679,253500.0
2012-06-04 09:30:00,71.04,71.24,70.69,70.78,291200.0,56.8399,56.9999,56.5599,56.6319,291200.0
2012-06-04 10:00:00,70.78,70.9,70.53,70.8,132700.0,56.6319,56.7279,56.4319,56.6479,132700.0
2012-06-04 10:30:00,70.82,70.9,70.68,70.82,73600.0,56.6639,56.7279,56.5519,56.6639,73600.0
2012-06-04 11:00:00,70.82,70.86,70.61,70.61,69800.0,56.6639,56.6959,56.4959,56.4959,69800.0
2012-06-04 11:30:00,70.64,70.69,70.56,70.56,37700.0,56.5199,56.5599,56.4559,56.4559,37700.0
2012-06-04 12:00:00,70.55,70.61,70.31,70.32,94200.0,56.4479,56.4959,56.2558,56.2638,94200.0
2012-06-04 12:30:00,70.31,70.42,70.29,70.37,55800.0,56.2558,56.3439,56.2398,56.3038,55800.0
2012-06-04 13:00:00,70.38,70.48,70.25,70.32,55200.0,56.3118,56.3919,56.2078,56.2638,55200.0
2012-06-04 13:30:00,70.33,70.55,70.3,70.48,109400.0,56.2718,56.4479,56.2478,56.3919,109400.0
2012-06-04 14:00:00,70.5,70.8,70.43,70.78,49500.0,56.4079,56.6479,56.3519,56.6319,49500.0
2012-06-04 14:30:00,70.79,71.02,70.72,70.8,70400.0,56.6399,56.8239,56.5839,56.6479,70400.0
2012-06-04 15:00:00,70.79,70.85,70.62,70.79,86600.0,56.6399,56.6879,56.5039,56.6399,86600.0
2012-06-04 15:30:00,70.79,70.97,70.61,70.87,149700.0,56.6399,56.7839,56.4959,56.7039,149700.0
2012-06-05 09:30:00,70.68,71.03,70.65,71.0,146500.0,56.5519,56.8319,56.5279,56.8079,146500.0
2012-06-05 10:00:00,70.99,71.34,70.99,71.27,181000.0,56.7999,57.08,56.7999,57.0239,181000.0
2012-06-05 10:30:00,71.27,71.29,70.95,71.02,84100.0,57.0239,57.04,56.7679,56.8239,84100.0
2012-06-05 11:00:00,71.03,71.22,70.99,71.13,69500.0,56.8319,56.9839,56.7999,56.9119,69500.0
2012-06-05 11:30:00,71.13,71.2,70.91,70.92,66600.0,56.9119,56.9679,56.7359,56.7439,66600.0
2012-06-05 12:00:00,70.92,71.09,70.92,71.05,40400.0,56.7439,56.8799,56.7439,56.8479,40400.0
2012-06-05 12:30:00,71.08,71.29,71.08,71.17,73900.0,56.8719,57.04,56.8719,56.9439,73900.0
2012-06-05 13:00:00,71.14,71.17,71.04,71.16,29000.0,56.9199,56.9439,56.8399,56.9359,29000.0
2012-06-05 13:30:00,71.15,71.35,71.12,71.29,45700.0,56.9279,57.088,56.9039,57.04,45700.0
2012-06-05 14:00:00,71.28,71.39,71.25,71.37,63900.0,57.032,57.12,57.0079,57.104,63900.0
2012-06-05 14:30:00,71.37,71.39,71.26,71.35,43000.0,57.104,57.12,57.0159,57.088,43000.0
2012-06-05 15:00:00,71.36,71.45,71.28,71.34,74700.0,57.096,57.168,57.032,57.08,74700.0
2012-06-05 15:30:00,71.36,71.5,71.33,71.37,248600.0,57.096,57.208,57.072,57.104,248600.0
2012-06-06 09:30:00,71.9,72.38,71.86,72.31,199500.0,57.528,57.9121,57.496,57.8561,199500.0
2012-06-06 10:00:00,72.32,72.44,72.27,72.28,80200.0,57.8641,57.9601,57.8241,57.8321,80200.0
2012-06-06 10:30:00,72.28,72.51,72.27,72.49,68400.0,57.8321,58.0161,57.8241,58.0001,68400.0
2012-06-06 11:00:00,72.51,72.71,72.47,72.7,69100.0,58.0161,58.1761,57.9841,58.1681,69100.0
2012-06-06 11:30:00,72.68,72.74,72.63,72.68,28000.0,58.1521,58.2001,58.1121,58.1521,28000.0
2012-06-06 12:00:00,72.68,72.78,72.68,72.75,53300.0,58.1521,58.2321,58.1521,58.2081,53300.0
2012-06-06 12:30:00,72.74,72.86,72.74,72.79,377400.0,58.2001,58.2961,58.2001,58.2401,377400.0
2012-06-06 13:00:00,72.78,72.78,72.67,72.7,44600.0,58.2321,58.2321,58.1441,58.1681,44600.0
2012-06-06 13:30:00,72.73,72.75,72.63,72.64,61400.0,58.1921,58.2081,58.1121,58.1201,61400.0
2012-06-06 14:00:00,72.66,72.72,72.54,72.67,61100.0,58.1361,58.1841,58.0401,58.1441,61100.0
2012-06-06 14:30:00,72.66,72.76,72.66,72.72,26900.0,58.1361,58.2161,58.1361,58.1841,26900.0
2012-06-06 15:00:00,72.71,72.79,72.64,72.68,39200.0,58.1761,58.2401,58.1201,58.1521,39200.0
2012-06-06 15:30:00,72.68,73.02,72.65,73.02,239000.0,58.1521,58.4241,58.1281,58.4241,239000.0
2012-06-07 09:30:00,73.82,73.87,73.73,73.76,204500.0,59.0642,59.1042,58.9922,59.0162,204500.0
2012-06-07 10:00:00,73.76,73.81,73.27,73.54,154300.0,59.0162,59.0562,58.6242,58.8402,154300.0
2012-06-07 10:30:00,73.53,73.56,73.16,73.28,92600.0,58.8322,58.8562,58.5362,58.6322,92600.0
2012-06-07 11:00:00,73.28,73.37,73.16,73.25,65000.0,58.6322,58.7042,58.5362,58.6082,65000.0
2012-06-07 11:30:00,73.27,73.48,73.2,73.38,51100.0,58.6242,58.7922,58.5682,58.7122,51100.0
2012-06-07 12:00:00,73.37,73.54,73.28,73.43,70900.0,58.7042,58.8402,58.6322,58.7522,70900.0
2012-06-07 12:30:00,73.44,73.46,73.33,73.38,104200.0,58.7602,58.7762,58.6722,58.7122,104200.0
2012-06-07 13:00:00,73.37,73.6,73.36,73.58,43700.0,58.7042,58.8882,58.6962,58.8722,43700.0
2012-06-07 13:30:00,73.59,73.6,73.42,73.43,50800.0,58.8802,58.8882,58.7442,58.7522,50800.0
2012-06-07 14:00:00,73.43,73.51,73.36,73.49,50400.0,58.7522,58.8162,58.6962,58.8002,50400.0
2012-06-07 14:30:00,73.47,73.5,73.42,73.45,44400.0,58.7842,58.8082,58.7442,58.7682,44400.0
2012-06-07 15:00:00,73.46,73.46,73.2,73.24,102700.0,58.7762,58.7762,58.5682,58.6002,102700.0
2012-06-07 15:30:00,73.22,73.26,72.88,72.98,215300.0,58.5842,58.6162,58.3121,58.3921,215300.0
2012-06-08 09:30:00,72.82,72.85,72.56,72.74,221000.0,58.2641,58.2881,58.0561,58.2001,221000.0
2012-06-08 10:00:00,72.73,72.91,72.7,72.85,171300.0,58.1921,58.3361,58.1681,58.2881,171300.0
2012-06-08 10:30:00,72.85,73.15,72.83,73.13,96100.0,58.2881,58.5282,58.2721,58.5122,96100.0
2012-06-08 11:00:00,73.15,73.15,72.97,73.03,71500.0,58.5282,58.5282,58.3841,58.4321,71500.0
2012-06-08 11:30:00,73.03,73.12,73.0,73.01,81800.0,58.4321,58.5042,58.4081,58.4161,81800.0
2012-06-08 12:00:00,73.0,73.11,73.0,73.11,75200.0,58.4081,58.4962,58.4081,58.4962,75200.0
2012-06-08 12:30:00,73.14,73.31,73.14,73.3,57300.0,58.5202,58.6562,58.5202,58.6482,57300.0
2012-06-08 13:00:00,73.29,73.46,73.29,73.38,102100.0,58.6402,58.7762,58.6402,58.7122,102100.0
2012-06-08 13:30:00,73.39,73.43,73.31,73.37,57600.0,58.7202,58.7522,58.6562,58.7042,57600.0
2012-06-08 14:00:00,73.37,73.41,73.32,73.39,35700.0,58.7042,58.7362,58.6642,58.7202,35700.0
2012-06-08 14:30:00,73.37,73.51,73.36,73.4,66300.0,58.7042,58.8162,58.6962,58.7282,66300.0
2012-06-08 15:00:00,73.4,73.52,73.37,73.43,54700.0,58.7282,58.8242,58.7042,58.7522,54700.0
2012-06-08 15:30:00,73.44,73.6,73.39,73.56,199000.0,58.7602,58.8882,58.7202,58.8562,199000.0
2012-06-11 09:30:00,74.19,74.24,73.63,73.66,250000.0,59.3603,59.4003,58.9122,58.9362,250000.0
2012-06-11 10:00:00,73.66,73.77,73.43,73.51,303300.0,58.9362,59.0242,58.7522,58.8162,303300.0
2012-06-11 10:30:00,73.5,73.61,73.3,73.35,115000.0,58.8082,58.8962,58.6482,58.6882,115000.0
2012-06-11 11:00:00,73.34,73.4,73.24,73.33,142900.0,58.6802,58.7282,58.6002,58.6722,142900.0
2012-06-11 11:30:00,73.31,73.49,73.28,73.44,150800.0,58.6562,58.8002,58.6322,58.7602,150800.0
2012-06-11 12:00:00,73.43,73.5,73.31,73.32,113100.0,58.7522,58.8082,58.6562,58.6642,113100.0
2012-06-11 12:30:00,73.35,73.45,73.32,73.41,47200.0,58.6882,58.7682,58.6642,58.7362,47200.0
2012-06-11 13:00:00,73.42,73.57,73.37,73.49,99400.0,58.7442,58.8642,58.7042,58.8002,99400.0
2012-06-11 13:30:00,73.46,73.47,73.3,73.33,45800.0,58.7762,58.7842,58.6482,58.6722,45800.0
2012-06-11 14:00:00,73.3,73.3,73.08,73.13,89200.0,58.6482,58.6482,58.4722,58.5122,89200.0
2012-06-11 14:30:00,73.13,73.23,73.11,73.15,68700.0,58.5122,58.5922,58.4962,58.5282,68700.0
2012-06-11 15:00:00,73.13,73.15,72.8,72.87,130200.0,58.5122,58.5282,58.2481,58.3041,130200.0
2012-06-11 15:30:00,72.88,73.02,72.53,72.6,186400.0,58.3121,58.4241,58.0321,58.0881,186400.0
2012-06-12 09:30:00,72.81,72.94,72.67,72.83,192100.0,58.2561,58.3601,58.1441,58.2721,192100.0
2012-06-12 10:00:00,72.84,73.01,72.53,72.61,139000.0,58.2801,58.4161,58.0321,58.0961,139000.0
2012-06-12 10:30:00,72.59,72.8,72.46,72.73,187900.0,58.0801,58.2481,57.9761,58.1921,187900.0
2012-06-12 11:00:00,72.74,73.27,72.72,73.18,162000.0,58.2001,58.6242,58.1841,58.5522,162000.0
2012-06-12 11:30:00,73.19,73.21,73.01,73.03,68000.0,58.5602,58.5762,58.4161,58.4321,68000.0
2012-06-12 12:00:00,73.04,73.11,72.93,72.98,103000.0,58.4401,58.4962,58.3521,58.3921,103000.0
2012-06-12 12:30:00,72.98,73.08,72.9,72.93,66200.0,58.3921,58.4722,58.3281,58.3521,66200.0
2012-06-12 13:00:00,72.94,73.15,72.9,73.02,132500.0,58.3601,58.5282,58.3281,58.4241,132500.0
2012-06-12 13:30:00,73.03,73.15,72.98,73.01,128400.0,58.4321,58.5282,58.3921,58.4161,128400.0
2012-06-12 14:00:00,73.01,73.08,72.95,73.02,140200.0,58.4161,58.4722,58.3681,58.4241,140200.0
2012-06-12 14:30:00,73.02,73.24,73.02,73.14,89500.0,58.4241,58.6002,58.4241,58.5202,89500.0
2012-06-12 15:00:00,73.12,73.28,73.08,73.26,84200.0,58.5042,58.6322,58.4722,58.6162,84200.0
2012-06-12 15:30:00,73.26,73.45,73.18,73.41,135000.0,58.6162,58.7682,58.5522,58.7362,135000.0
2012-06-13 09:30:00,73.2,73.22,72.94,73.04,156100.0,58.5682,58.5842,58.3601,58.4401,156100.0
2012-06-13 10:00:00,73.01,73.35,73.0,73.28,120300.0,58.4161,58.6882,58.4081,58.6322,120300.0
2012-06-13 10:30:00,73.29,73.61,73.29,73.56,133800.0,58.6402,58.8962,58.6402,58.8562,133800.0
2012-06-13 11:00:00,73.56,73.56,73.33,73.41,69800.0,58.8562,58.8562,58.6722,58.7362,69800.0
2012-06-13 11:30:00,73.41,73.54,73.32,73.35,82400.0,58.7362,58.8402,58.6642,58.6882,82400.0
2012-06-13 12:00:00,73.34,73.37,73.21,73.33,99100.0,58.6802,58.7042,58.5762,58.6722,99100.0
2012-06-13 12:30:00,73.34,73.62,73.34,73.51,63000.0,58.6802,58.9042,58.6802,58.8162,63000.0
2012-06-13 13:00:00,73.5,73.57,73.43,73.56,58800.0,58.8082,58.8642,58.7522,58.8562,58800.0
2012-06-13 13:30:00,73.56,73.59,73.3,73.31,68300.0,58.8562,58.8802,58.6482,58.6562,68300.0
2012-06-13 14:00:00,73.31,73.36,73.24,73.28,106300.0,58.6562,58.6962,58.6002,58.6322,106300.0
2012-06-13 14:30:00,73.28,73.31,73.04,73.06,89800.0,58.6322,58.6562,58.4401,58.4561,89800.0
2012-06-13 15:00:00,73.05,73.11,72.71,72.73,124800.0,58.4481,58.4962,58.1761,58.1921,124800.0
2012-06-13 15:30:00,72.73,72.9,72.65,72.89,224700.0,58.1921,58.3281,58.1281,58.3201,224700.0
2012-06-14 09:30:00,73.03,73.27,72.84,73.26,198300.0,58.4321,58.6242,58.2801,58.6162,198300.0
2012-06-14 10:00:00,73.25,73.38,73.23,73.28,137600.0,58.6082,58.7122,58.5922,58.6322,137600.0
2012-06-14 10:30:00,73.31,73.45,73.17,73.41,94300.0,58.6562,58.7682,58.5442,58.7362,94300.0
2012-06-14 11:00:00,73.43,73.53,73.37,73.52,113100.0,58.7522,58.8322,58.7042,58.8242,113100.0
2012-06-14 11:30:00,73.53,73.55,73.42,73.43,127900.0,58.8322,58.8482,58.7442,58.7522,127900.0
2012-06-14 12:00:00,73.43,73.51,73.42,73.42,104600.0,58.7522,58.8162,58.7442,58.7442,104600.0
2012-06-14 12:30:00,73.42,73.55,73.39,73.52,76500.0,58.7442,58.8482,58.7202,58.8242,76500.0
2012-06-14 13:00:00,73.51,73.59,73.4,73.43,76300.0,58.8162,58.8802,58.7282,58.7522,76300.0
2012-06-14 13:30:00,73.43,73.52,73.4,73.45,80100.0,58.7522,58.8242,58.7282,58.7682,80100.0
2012-06-14 14:00:00,73.46,73.53,73.33,73.36,151500.0,58.7762,58.8322,58.6722,58.6962,151500.0
2012-06-14 14:30:00,73.33,73.33,73.19,73.2,78500.0,58.6722,58.6722,58.5602,58.5682,78500.0
2012-06-14 15:00:00,73.17,73.91,73.17,73.37,506300.0,58.5442,59.1362,58.5442,58.7042,506300.0
2012-06-14 15:30:00,73.35,73.77,73.33,73.65,350700.0,58.6882,59.0242,58.6722,58.9282,350700.0
2012-06-15 09:30:00,73.94,74.02,73.8,73.99,142400.0,59.1602,59.2243,59.0482,59.2003,142400.0
2012-06-15 10:00:00,74.0,74.09,73.9,73.95,144500.0,59.2083,59.2803,59.1282,59.1682,144500.0
2012-06-15 10:30:00,73.96,74.07,73.91,74.06,58000.0,59.1762,59.2643,59.1362,59.2563,58000.0
2012-06-15 11:00:00,74.05,74.1,74.0,74.08,56200.0,59.2483,59.2883,59.2083,59.2723,56200.0
2012-06-15 11:30:00,74.08,74.13,74.05,74.05,56500.0,59.2723,59.3123,59.2483,59.2483,56500.0
2012-06-15 12:00:00,74.07,74.08,74.0,74.03,41800.0,59.2643,59.2723,59.2083,59.2323,41800.0
2012-06-15 12:30:00,74.02,74.03,73.94,74.01,22800.0,59.2243,59.2323,59.1602,59.2163,22800.0
2012-06-15 13:00:00,74.02,74.17,74.02,74.07,57200.0,59.2243,59.3443,59.2243,59.2643,57200.0
2012-06-15 13:30:00,74.06,74.13,74.05,74.11,50100.0,59.2563,59.3123,59.2483,59.2963,50100.0
2012-06-15 14:00:00,74.12,74.2,74.11,74.18,33700.0,59.3043,59.3683,59.2963,59.3523,33700.0
2012-06-15 14:30:00,74.18,74.29,74.17,74.17,81100.0,59.3523,59.4403,59.3443,59.3443,81100.0
2012-06-15 15:00:00,74.16,74.28,74.16,74.28,104400.0,59.3363,59.4323,59.3363,59.4323,104400.0
2012-06-15 15:30:00,74.29,74.43,74.25,74.37,271800.0,59.4403,59.5523,59.4083,59.5043,271800.0
2012-06-18 09:30:00,74.08,74.31,73.92,74.24,203200.0,59.2723,59.4563,59.1442,59.4003,203200.0
2012-06-18 10:00:00,74.25,74.51,74.17,74.48,141600.0,59.4083,59.6163,59.3443,59.5923,141600.0
2012-06-18 10:30:00,74.48,74.64,74.39,74.46,132000.0,59.5923,59.7203,59.5203,59.5763,132000.0
2012-06-18 11:00:00,74.46,74.47,74.25,74.37,195600.0,59.5763,59.5843,59.4083,59.5043,195600.0
2012-06-18 11:30:00,74.38,74.45,74.28,74.42,141900.0,59.5123,59.5683,59.4323,59.5443,141900.0
2012-06-18 12:00:00,74.42,74.44,74.32,74.38,96000.0,59.5443,59.5603,59.4643,59.5123,96000.0
2012-06-18 12:30:00,74.39,74.52,74.33,74.4,52000.0,59.5203,59.6243,59.4723,59.5283,52000.0
2012-06-18 13:00:00,74.41,74.58,74.37,74.56,64200.0,59.5363,59.6723,59.5043,59.6563,64200.0
2012-06-18 13:30:00,74.56,74.64,74.54,74.63,53300.0,59.6563,59.7203,59.6403,59.7123,53300.0
2012-06-18 14:00:00,74.63,74.75,74.56,74.67,81300.0,59.7123,59.8083,59.6563,59.7443,81300.0
2012-06-18 14:30:00,74.66,74.72,74.56,74.6,80500.0,59.7363,59.7843,59.6563,59.6883,80500.0
2012-06-18 15:00:00,74.59,74.67,74.44,74.57,91000.0,59.6803,59.7443,59.5603,59.6643,91000.0
2012-06-18 15:30:00,74.55,74.63,74.46,74.56,449200.0,59.6483,59.7123,59.5763,59.6563,449200.0
2012-06-19 09:30:00,74.99,75.16,74.88,75.15,123800.0,60.0004,60.1364,59.9124,60.1284,123800.0
2012-06-19 10:00:00,75.15,75.32,75.13,75.29,127500.0,60.1284,60.2644,60.1124,60.2404,127500.0
2012-06-19 10:30:00,75.29,75.34,75.21,75.3,97000.0,60.2404,60.2804,60.1764,60.2484,97000.0
2012-06-19 11:00:00,75.31,75.37,75.23,75.28,76700.0,60.2564,60.3044,60.1924,60.2324,76700.0
2012-06-19 11:30:00,75.28,75.38,75.25,75.38,37500.0,60.2324,60.3124,60.2084,60.3124,37500.0
2012-06-19 12:00:00,75.36,75.39,75.32,75.35,44700.0,60.2964,60.3204,60.2644,60.2884,44700.0
2012-06-19 12:30:00,75.34,75.41,75.33,75.4,30600.0,60.2804,60.3364,60.2724,60.3284,30600.0
2012-06-19 13:00:00,75.38,75.5,75.36,75.5,56100.0,60.3124,60.4084,60.2964,60.4084,56100.0
2012-06-19 13:30:00,75.51,75.61,75.5,75.54,57000.0,60.4164,60.4964,60.4084,60.4404,57000.0
2012-06-19 14:00:00,75.53,75.54,75.43,75.44,34600.0,60.4324,60.4404,60.3524,60.3604,34600.0
2012-06-19 14:30:00,75.44,75.44,75.25,75.41,101400.0,60.3604,60.3604,60.2084,60.3364,101400.0
2012-06-19 15:00:00,75.41,75.51,75.35,75.39,83600.0,60.3364,60.4164,60.2884,60.3204,83600.0
2012-06-19 15:30:00,75.39,75.43,75.26,75.3,221700.0,60.3204,60.3524,60.2164,60.2484,221700.0
2012-06-20 09:30:00,75.35,75.38,75.12,75.21,123200.0,60.2884,60.3124,60.1044,60.1764,123200.0
2012-06-20 10:00:00,75.23,75.33,75.15,75.27,142300.0,60.1924,60.2724,60.1284,60.2244,142300.0
2012-06-20 10:30:00,75.27,75.29,75.11,75.12,156700.0,60.2244,60.2404,60.0964,60.1044,156700.0
2012-06-20 11:00:00,75.14,75.25,75.14,75.23,72900.0,60.1204,60.2084,60.1204,60.1924,72900.0
2012-06-20 11:30:00,75.23,75.27,75.15,75.15,52000.0,60.1924,60.2244,60.1284,60.1284,52000.0
2012-06-20 12:00:00,75.14,75.16,74.97,75.05,72900.0,60.1204,60.1364,59.9844,60.0484,72900.0
2012-06-20 12:30:00,75.08,75.23,74.66,75.2,321300.0,60.0724,60.1924,59.7363,60.1684,321300.0
2012-06-20 13:00:00,75.21,75.56,75.21,75.32,203000.0,60.1764,60.4564,60.1764,60.2644,203000.0
2012-06-20 13:30:00,75.36,75.37,75.17,75.32,89300.0,60.2964,60.3044,60.1444,60.2644,89300.0
2012-06-20 14:00:00,75.32,75.41,75.02,75.09,268200.0,60.2644,60.3364,60.0244,60.0804,268200.0
2012-06-20 14:30:00,75.08,75.22,74.85,74.96,244800.0,60.0724,60.1844,59.8883,59.9764,244800.0
2012-06-20 15:00:00,74.98,74.99,74.75,74.98,147900.0,59.9924,60.0004,59.8083,59.9924,147900.0
2012-06-20 15:30:00,74.97,75.2,74.93,75.2,147200.0,59.9844,60.1684,59.9524,60.1684,147200.0
2012-06-21 09:30:00,75.27,75.36,75.06,75.09,151600.0,60.2244,60.2964,60.0564,60.0804,151600.0
2012-06-21 10:00:00,75.02,75.06,74.77,74.82,208200.0,60.0244,60.0564,59.8243,59.8643,208200.0
2012-06-21 10:30:00,74.79,74.98,74.79,74.88,67400.0,59.8403,59.9924,59.8403,59.9124,67400.0
2012-06-21 11:00:00,74.87,74.87,74.47,74.52,137700.0,59.9044,59.9044,59.5843,59.6243,137700.0
2012-06-21 11:30:00,74.5,74.52,74.36,74.51,60400.0,59.6083,59.6243,59.4963,59.6163,60400.0
2012-06-21 12:00:00,74.53,74.54,74.04,74.04,94900.0,59.6323,59.6403,59.2403,59.2403,94900.0
2012-06-21 12:30:00,74.06,74.19,74.04,74.15,50000.0,59.2563,59.3603,59.2403,59.3283,50000.0
2012-06-21 13:00:00,74.15,74.21,74.0,74.01,136000.0,59.3283,59.3763,59.2083,59.2163,136000.0
2012-06-21 13:30:00,73.99,74.07,73.88,73.96,65200.0,59.2003,59.2643,59.1122,59.1762,65200.0
2012-06-21 14:00:00,73.93,73.96,73.67,73.76,56300.0,59.1522,59.1762,58.9442,59.0162,56300.0
2012-06-21 14:30:00,73.75,73.87,73.71,73.83,35000.0,59.0082,59.1042,58.9762,59.0722,35000.0
2012-06-21 15:00:00,73.82,73.83,73.54,73.7,83900.0,59.0642,59.0722,58.8402,58.9682,83900.0
2012-06-21 15:30:00,73.68,73.76,73.45,73.49,200500.0,58.9522,59.0162,58.7682,58.8002,200500.0
2012-06-22 09:30:00,73.88,73.92,73.68,73.81,207000.0,59.1122,59.1442,58.9522,59.0562,207000.0
2012-06-22 10:00:00,73.81,73.96,73.7,73.7,236200.0,59.0562,59.1762,58.9682,58.9682,236200.0
2012-06-22 10:30:00,73.68,73.76,73.59,73.74,69600.0,58.9522,59.0162,58.8802,59.0002,69600.0
2012-06-22 11:00:00,73.73,73.84,73.69,73.69,155800.0,58.9922,59.0802,58.9602,58.9602,155800.0
2012-06-22 11:30:00,73.7,73.85,73.7,73.81,70600.0,58.9682,59.0882,58.9682,59.0562,70600.0
2012-06-22 12:00:00,73.81,73.83,73.7,73.74,74300.0,59.0562,59.0722,58.9682,59.0002,74300.0
2012-06-22 12:30:00,73.75,73.79,73.71,73.75,56400.0,59.0082,59.0402,58.9762,59.0082,56400.0
2012-06-22 13:00:00,73.76,73.8,73.7,73.78,55400.0,59.0162,59.0482,58.9682,59.0322,55400.0
2012-06-22 13:30:00,73.78,73.87,73.78,73.87,45700.0,59.0322,59.1042,59.0322,59.1042,45700.0
2012-06-22 14:00:00,73.87,73.94,73.86,73.91,55700.0,59.1042,59.1602,59.0962,59.1362,55700.0
2012-06-22 14:30:00,73.91,74.08,73.88,74.07,55300.0,59.1362,59.2723,59.1122,59.2643,55300.0
2012-06-22 15:00:00,74.07,74.14,73.98,74.0,67700.0,59.2643,59.3203,59.1923,59.2083,67700.0
2012-06-22 15:30:00,74.0,74.18,73.96,74.01,1103900.0,59.2083,59.3523,59.1762,59.2163,1103900.0
2012-06-25 09:30:00,73.28,73.29,72.91,73.01,250200.0,58.6322,58.6402,58.3361,58.4161,250200.0
2012-06-25 10:00:00,73.02,73.11,72.79,72.8,190300.0,58.4241,58.4962,58.2401,58.2481,190300.0
2012-06-25 10:30:00,72.8,72.91,72.77,72.86,86700.0,58.2481,58.3361,58.2241,58.2961,86700.0
2012-06-25 11:00:00,72.85,72.86,72.76,72.78,45900.0,58.2881,58.2961,58.2161,58.2321,45900.0
2012-06-25 11:30:00,72.79,72.79,72.59,72.59,64800.0,58.2401,58.2401,58.0801,58.0801,64800.0
2012-06-25 12:00:00,72.58,72.76,72.57,72.7,43600.0,58.0721,58.2161,58.0641,58.1681,43600.0
2012-06-25 12:30:00,72.7,72.74,72.69,72.7,43900.0,58.1681,58.2001,58.1601,58.1681,43900.0
2012-06-25 13:00:00,72.68,72.75,72.62,72.75,25300.0,58.1521,58.2081,58.1041,58.2081,25300.0
2012-06-25 13:30:00,72.74,72.87,72.73,72.83,50800.0,58.2001,58.3041,58.1921,58.2721,50800.0
2012-06-25 14:00:00,72.82,72.91,72.79,72.8,65900.0,58.2641,58.3361,58.2401,58.2481,65900.0
2012-06-25 14:30:00,72.78,72.78,72.68,72.7,45400.0,58.2321,58.2321,58.1521,58.1681,45400.0
2012-06-25 15:00:00,72.69,72.97,72.68,72.91,73500.0,58.1601,58.3841,58.1521,58.3361,73500.0
2012-06-25 15:30:00,72.92,72.98,72.8,72.84,194600.0,58.3441,58.3921,58.2481,58.2801,194600.0
2012-06-26 09:30:00,72.68,72.84,72.61,72.65,194900.0,58.4416,58.5703,58.3854,58.4175,194900.0
2012-06-26 10:00:00,72.65,72.83,72.48,72.5,99900.0,58.4175,58.5623,58.2808,58.2969,99900.0
2012-06-26 10:30:00,72.49,72.58,72.37,72.5,88200.0,58.2889,58.3612,58.1924,58.2969,88200.0
2012-06-26 11:00:00,72.49,72.65,72.27,72.46,179100.0,58.2889,58.4175,58.112,58.2647,179100.0
2012-06-26 11:30:00,72.46,72.69,72.46,72.63,49600.0,58.2647,58.4497,58.2647,58.4014,49600.0
2012-06-26 12:00:00,72.64,72.78,72.64,72.69,64800.0,58.4095,58.522,58.4095,58.4497,64800.0
2012-06-26 12:30:00,72.7,72.88,72.7,72.78,50000.0,58.4577,58.6025,58.4577,58.522,50000.0
2012-06-26 13:00:00,72.78,72.81,72.74,72.76,196400.0,58.522,58.5462,58.4899,58.506,196400.0
2012-06-26 13:30:00,72.73,72.84,72.67,72.8,32600.0,58.4818,58.5703,58.4336,58.5381,32600.0
2012-06-26 14:00:00,72.8,73.07,72.8,73.04,43300.0,58.5381,58.7552,58.5381,58.7311,43300.0
2012-06-26 14:30:00,73.04,73.04,72.81,72.94,95600.0,58.7311,58.7311,58.5462,58.6507,95600.0
2012-06-26 15:00:00,72.94,73.04,72.91,72.99,33300.0,58.6507,58.7311,58.6266,58.6909,33300.0
2012-06-26 15:30:00,72.96,73.06,72.83,72.84,246100.0,58.6668,58.7472,58.5623,58.5703,246100.0
2012-06-27 09:30:00,73.1,73.27,73.03,73.19,131600.0,58.7794,58.9161,58.7231,58.8517,131600.0
2012-06-27 10:00:00,73.15,73.49,73.13,73.44,109200.0,58.8196,59.093,58.8035,59.0528,109200.0
2012-06-27 10:30:00,73.46,73.47,73.31,73.35,38100.0,59.0688,59.0769,58.9482,58.9804,38100.0
2012-06-27 11:00:00,73.38,73.44,73.26,73.27,24400.0,59.0045,59.0528,58.908,58.9161,24400.0
2012-06-27 11:30:00,73.33,73.52,73.33,73.46,36300.0,58.9643,59.1171,58.9643,59.0688,36300.0
2012-06-27 12:00:00,73.46,73.59,73.46,73.56,17800.0,59.0688,59.1734,59.0688,59.1492,17800.0
2012-06-27 12:30:00,73.53,73.57,73.49,73.52,18900.0,59.1251,59.1573,59.093,59.1171,18900.0
2012-06-27 13:00:00,73.52,73.58,73.45,73.45,26200.0,59.1171,59.1653,59.0608,59.0608,26200.0
2012-06-27 13:30:00,73.43,73.44,73.36,73.4,9100.0,59.0447,59.0528,58.9884,59.0206,9100.0
2012-06-27 14:00:00,73.42,73.43,73.31,73.34,23800.0,59.0367,59.0447,58.9482,58.9723,23800.0
2012-06-27 14:30:00,73.34,73.42,73.34,73.36,28100.0,58.9723,59.0367,58.9723,58.9884,28100.0
2012-06-27 15:00:00,73.38,73.58,73.35,73.54,60300.0,59.0045,59.1653,58.9804,59.1332,60300.0
2012-06-27 15:30:00,73.56,73.63,73.43,73.49,270700.0,59.1492,59.2055,59.0447,59.093,270700.0
2012-06-28 09:30:00,72.98,73.12,72.87,73.05,71500.0,58.6829,58.7954,58.5944,58.7392,71500.0
2012-06-28 10:00:00,73.05,73.13,72.78,72.88,144400.0,58.7392,58.8035,58.522,58.6025,144400.0
2012-06-28 10:30:00,72.87,72.87,72.55,72.58,73700.0,58.5944,58.5944,58.3371,58.3612,73700.0
2012-06-28 11:00:00,72.62,72.8,72.56,72.79,29300.0,58.3934,58.5381,58.3451,58.5301,29300.0
2012-06-28 11:30:00,72.81,72.87,72.75,72.79,193700.0,58.5462,58.5944,58.4979,58.5301,193700.0
2012-06-28 12:00:00,72.78,72.84,72.67,72.72,37000.0,58.522,58.5703,58.4336,58.4738,37000.0
2012-06-28 12:30:00,72.73,72.78,72.66,72.76,36800.0,58.4818,58.522,58.4256,58.506,36800.0
2012-06-28 13:00:00,72.76,72.8,72.67,72.72,56700.0,58.506,58.5381,58.4336,58.4738,56700.0
2012-06-28 13:30:00,72.71,72.71,72.58,72.69,66500.0,58.4658,58.4658,58.3612,58.4497,66500.0
2012-06-28 14:00:00,72.71,72.71,72.49,72.52,56300.0,58.4658,58.4658,58.2889,58.313,56300.0
2012-06-28 14:30:00,72.5,72.63,72.48,72.63,32400.0,58.2969,58.4014,58.2808,58.4014,32400.0
2012-06-28 15:00:00,72.63,72.83,72.62,72.83,49700.0,58.4014,58.5623,58.3934,58.5623,49700.0
2012-06-28 15:30:00,72.84,73.4,72.83,73.3,320500.0,58.5703,59.0206,58.5623,58.9402,320500.0
2012-06-29 09:30:00,74.67,74.74,74.47,74.58,121300.0,60.0418,60.0981,59.881,59.9694,121300.0
2012-06-29 10:00:00,74.59,74.87,74.59,74.82,66100.0,59.9775,60.2026,59.9775,60.1624,66100.0
2012-06-29 10:30:00,74.8,74.8,74.7,74.75,35200.0,60.1463,60.1463,60.0659,60.1061,35200.0
2012-06-29 11:00:00,74.76,74.81,74.71,74.8,16100.0,60.1142,60.1544,60.074,60.1463,16100.0
2012-06-29 11:30:00,74.8,74.84,74.75,74.78,98000.0,60.1463,60.1785,60.1061,60.1302,98000.0
2012-06-29 12:00:00,74.78,74.8,74.73,74.77,39600.0,60.1302,60.1463,60.09,60.1222,39600.0
2012-06-29 12:30:00,74.77,74.82,74.73,74.81,17500.0,60.1222,60.1624,60.09,60.1544,17500.0
2012-06-29 13:00:00,74.82,74.92,74.81,74.9,55300.0,60.1624,60.2428,60.1544,60.2267,55300.0
2012-06-29 13:30:00,74.9,74.92,74.87,74.89,45800.0,60.2267,60.2428,60.2026,60.2187,45800.0
2012-06-29 14:00:00,74.89,75.01,74.85,75.0,29000.0,60.2187,60.3152,60.1865,60.3071,29000.0
2012-06-29 14:30:00,74.99,75.0,74.94,75.0,55500.0,60.2991,60.3071,60.2589,60.3071,55500.0
2012-06-29 15:00:00,74.98,74.99,74.9,74.91,58200.0,60.2911,60.2991,60.2267,60.2348,58200.0
2012-06-29 15:30:00,74.91,75.21,74.85,75.21,265300.0,60.2348,60.476,60.1865,60.476,265300.0
2012-07-02 09:30:00,75.36,75.51,75.26,75.36,98500.0,60.5966,60.7172,60.5162,60.5966,98500.0
2012-07-02 10:00:00,75.34,75.37,74.89,75.07,44400.0,60.5805,60.6047,60.2187,60.3634,44400.0
2012-07-02 10:30:00,75.03,75.16,74.96,75.03,22400.0,60.3313,60.4358,60.275,60.3313,22400.0
2012-07-02 11:00:00,75.02,75.03,74.9,74.94,29300.0,60.3232,60.3313,60.2267,60.2589,29300.0
2012-07-02 11:30:00,74.94,75.1,74.94,75.01,53600.0,60.2589,60.3875,60.2589,60.3152,53600.0
2012-07-02 12:00:00,75.01,75.07,74.97,75.07,16400.0,60.3152,60.3634,60.283,60.3634,16400.0
2012-07-02 12:30:00,75.06,75.23,75.06,75.14,20500.0,60.3554,60.4921,60.3554,60.4197,20500.0
2012-07-02 13:00:00,75.14,75.18,75.1,75.17,36300.0,60.4197,60.4519,60.3875,60.4438,36300.0
2012-07-02 13:30:00,75.18,75.19,75.1,75.12,30700.0,60.4519,60.4599,60.3875,60.4036,30700.0
2012-07-02 14:00:00,75.11,75.26,75.06,75.24,24200.0,60.3956,60.5162,60.3554,60.5001,24200.0
2012-07-02 14:30:00,75.26,75.26,75.18,75.23,30900.0,60.5162,60.5162,60.4519,60.4921,30900.0
2012-07-02 15:00:00,75.19,75.24,75.14,75.21,28700.0,60.4599,60.5001,60.4197,60.476,28700.0
2012-07-02 15:30:00,75.19,75.41,75.19,75.37,87700.0,60.4599,60.6368,60.4599,60.6047,87700.0
2012-07-03 09:30:00,75.43,75.64,75.37,75.61,40600.0,60.6529,60.8218,60.6047,60.7976,40600.0
2012-07-03 10:00:00,75.65,75.73,75.62,75.68,46700.0,60.8298,60.8941,60.8057,60.8539,46700.0
2012-07-03 10:30:00,75.68,75.79,75.66,75.79,34400.0,60.8539,60.9424,60.8378,60.9424,34400.0
2012-07-03 11:00:00,75.77,75.99,75.77,75.99,15300.0,60.9263,61.1032,60.9263,61.1032,15300.0
2012-07-03 11:30:00,75.96,75.99,75.91,75.94,35800.0,61.0791,61.1032,61.0389,61.063,35800.0
2012-07-03 12:00:00,75.94,75.95,75.81,75.85,49000.0,61.063,61.071,60.9585,60.9906,49000.0
2012-07-03 12:30:00,75.84,75.94,75.72,75.94,56300.0,60.9826,61.063,60.8861,61.063,56300.0
2012-07-05 09:30:00,75.69,75.78,75.5,75.52,53300.0,60.862,60.9343,60.7092,60.7253,53300.0
2012-07-05 10:00:00,75.48,75.55,75.35,75.52,41400.0,60.6931,60.7494,60.5886,60.7253,41400.0
2012-07-05 10:30:00,75.52,75.72,75.52,75.71,24800.0,60.7253,60.8861,60.7253,60.878,24800.0
2012-07-05 11:00:00,75.74,75.84,75.74,75.8,39000.0,60.9022,60.9826,60.9022,60.9504,39000.0
2012-07-05 11:30:00,75.82,75.83,75.7,75.76,8900.0,60.9665,60.9745,60.87,60.9183,8900.0
2012-07-05 12:00:00,75.77,75.83,75.71,75.74,192700.0,60.9263,60.9745,60.878,60.9022,192700.0
2012-07-05 12:30:00,75.73,75.76,75.66,75.76,41300.0,60.8941,60.9183,60.8378,60.9183,41300.0
2012-07-05 13:00:00,75.76,75.83,75.75,75.82,7600.0,60.9183,60.9745,60.9102,60.9665,7600.0
2012-07-05 13:30:00,75.83,75.94,75.76,75.92,19200.0,60.9745,61.063,60.9183,61.0469,19200.0
2012-07-05 14:00:00,75.9,75.95,75.88,75.93,12200.0,61.0308,61.071,61.0147,61.0549,12200.0
2012-07-05 14:30:00,75.92,75.92,75.8,75.8,51100.0,61.0469,61.0469,60.9504,60.9504,51100.0
2012-07-05 15:00:00,75.8,75.84,75.7,75.76,64500.0,60.9504,60.9826,60.87,60.9183,64500.0
2012-07-05 15:30:00,75.76,75.79,75.62,75.64,58800.0,60.9183,60.9424,60.8057,60.8218,58800.0
2012-07-06 09:30:00,74.96,75.04,74.85,74.97,87700.0,60.275,60.3393,60.1865,60.283,87700.0
2012-07-06 10:00:00,74.96,74.97,74.78,74.9,113900.0,60.275,60.283,60.1302,60.2267,113900.0
2012-07-06 10:30:00,74.92,74.92,74.78,74.81,14700.0,60.2428,60.2428,60.1302,60.1544,14700.0
2012-07-06 11:00:00,74.76,74.85,74.69,74.69,32900.0,60.1142,60.1865,60.0579,60.0579,32900.0
2012-07-06 11:30:00,74.68,74.76,74.65,74.65,8100.0,60.0498,60.1142,60.0257,60.0257,8100.0
2012-07-06 12:00:00,74.66,74.69,74.61,74.66,20500.0,60.0337,60.0579,59.9935,60.0337,20500.0
2012-07-06 12:30:00,74.66,74.8,74.65,74.8,70900.0,60.0337,60.1463,60.0257,60.1463,70900.0
2012-07-06 13:00:00,74.77,74.83,74.73,74.74,17600.0,60.1222,60.1704,60.09,60.0981,17600.0
2012-07-06 13:30:00,74.72,74.73,74.62,74.65,12000.0,60.082,60.09,60.0016,60.0257,12000.0
2012-07-06 14:00:00,74.64,74.66,74.55,74.61,28500.0,60.0177,60.0337,59.9453,59.9935,28500.0
2012-07-06 14:30:00,74.61,74.74,74.6,74.71,11600.0,59.9935,60.0981,59.9855,60.074,11600.0
2012-07-06 15:00:00,74.68,74.89,74.68,74.89,54500.0,60.0498,60.2187,60.0498,60.2187,54500.0
2012-07-06 15:30:00,74.9,75.0,74.84,74.93,91600.0,60.2267,60.3071,60.1785,60.2509,91600.0
2012-07-09 09:30:00,74.87,74.93,74.6,74.63,35700.0,60.2026,60.2509,59.9855,60.0096,35700.0
2012-07-09 10:00:00,74.57,74.67,74.48,74.57,40800.0,59.9614,60.0418,59.889,59.9614,40800.0
2012-07-09 10:30:00,74.55,74.76,74.5,74.71,115600.0,59.9453,60.1142,59.9051,60.074,115600.0
2012-07-09 11:00:00,74.68,74.71,74.6,74.63,69100.0,60.0498,60.074,59.9855,60.0096,69100.0
2012-07-09 11:30:00,74.64,74.64,74.46,74.47,11700.0,60.0177,60.0177,59.8729,59.881,11700.0
2012-07-09 12:00:00,74.46,74.63,74.46,74.59,16100.0,59.8729,60.0096,59.8729,59.9775,16100.0
2012-07-09 12:30:00,74.61,74.62,74.54,74.55,18700.0,59.9935,60.0016,59.9373,59.9453,18700.0
2012-07-09 13:00:00,74.59,74.7,74.55,74.7,5700.0,59.9775,60.0659,59.9453,60.0659,5700.0
2012-07-09 13:30:00,74.72,74.8,74.7,74.72,14400.0,60.082,60.1463,60.0659,60.082,14400.0
2012-07-09 14:00:00,74.72,74.74,74.59,74.61,25600.0,60.082,60.0981,59.9775,59.9935,25600.0
2012-07-09 14:30:00,74.61,74.64,74.52,74.59,36400.0,59.9935,60.0177,59.9212,59.9775,36400.0
2012-07-09 15:00:00,74.59,74.72,74.59,74.69,56200.0,59.9775,60.082,59.9775,60.0579,56200.0
2012-07-09 15:30:00,74.71,74.83,74.64,74.77,37200.0,60.074,60.1704,60.0177,60.1222,37200.0
2012-07-10 09:30:00,75.15,75.27,75.06,75.07,47100.0,60.4278,60.5242,60.3554,60.3634,47100.0
2012-07-10 10:00:00,75.07,75.15,74.77,74.89,26300.0,60.3634,60.4278,60.1222,60.2187,26300.0
2012-07-10 10:30:00,74.86,74.92,74.61,74.69,8900.0,60.1946,60.2428,59.9935,60.0579,8900.0
2012-07-10 11:00:00,74.68,74.68,74.51,74.64,17000.0,60.0498,60.0498,59.9131,60.0177,17000.0
2012-07-10 11:30:00,74.61,74.7,74.61,74.68,6300.0,59.9935,60.0659,59.9935,60.0498,6300.0
2012-07-10 12:00:00,74.68,74.7,74.6,74.6,18100.0,60.0498,60.0659,59.9855,59.9855,18100.0
2012-07-10 12:30:00,74.6,74.71,74.6,74.65,8400.0,59.9855,60.074,59.9855,60.0257,8400.0
2012-07-10 13:00:00,74.64,74.68,74.52,74.53,17800.0,60.0177,60.0498,59.9212,59.9292,17800.0
2012-07-10 13:30:00,74.53,74.53,74.36,74.41,26600.0,59.9292,59.9292,59.7925,59.8327,26600.0
2012-07-10 14:00:00,74.4,74.44,74.11,74.13,38800.0,59.8247,59.8568,59.5915,59.6076,38800.0
2012-07-10 14:30:00,74.13,74.17,73.98,74.05,46800.0,59.6076,59.6397,59.487,59.5432,46800.0
2012-07-10 15:00:00,74.01,74.16,73.92,73.92,41100.0,59.5111,59.6317,59.4387,59.4387,41100.0
2012-07-10 15:30:00,73.91,74.2,73.85,74.13,79400.0,59.4307,59.6639,59.3824,59.6076,79400.0
2012-07-11 09:30:00,74.17,74.29,74.02,74.26,9000.0,59.6397,59.7362,59.5191,59.7121,9000.0
2012-07-11 10:00:00,74.21,74.34,74.15,74.17,69100.0,59.6719,59.7764,59.6237,59.6397,69100.0
2012-07-11 10:30:00,74.16,74.2,73.96,73.98,48600.0,59.6317,59.6639,59.4709,59.487,48600.0
2012-07-11 11:00:00,73.95,74.17,73.95,74.02,18600.0,59.4628,59.6397,59.4628,59.5191,18600.0
2012-07-11 11:30:00,74.03,74.14,74.03,74.13,16900.0,59.5272,59.6156,59.5272,59.6076,16900.0
2012-07-11 12:00:00,74.14,74.23,74.09,74.11,14100.0,59.6156,59.688,59.5754,59.5915,14100.0
2012-07-11 12:30:00,74.13,74.22,74.12,74.22,17500.0,59.6076,59.6799,59.5995,59.6799,17500.0
2012-07-11 13:00:00,74.21,74.21,74.03,74.09,34500.0,59.6719,59.6719,59.5272,59.5754,34500.0
2012-07-11 13:30:00,74.1,74.18,74.05,74.16,117300.0,59.5835,59.6478,59.5432,59.6317,117300.0
2012-07-11 14:00:00,74.17,74.25,73.72,73.77,71400.0,59.6397,59.7041,59.2779,59.3181,71400.0
2012-07-11 14:30:00,73.75,73.89,73.67,73.79,47500.0,59.302,59.4146,59.2377,59.3342,47500.0
2012-07-11 15:00:00,73.83,73.97,73.81,73.83,34200.0,59.3663,59.4789,59.3503,59.3663,34200.0
2012-07-11 15:30:00,73.85,74.27,73.83,74.1,103900.0,59.3824,59.7202,59.3663,59.5835,103900.0
2012-07-12 09:30:00,73.65,73.67,73.31,73.39,28100.0,59.2216,59.2377,58.9482,59.0125,28100.0
2012-07-12 10:00:00,73.38,73.41,73.24,73.35,29400.0,59.0045,59.0286,58.8919,58.9804,29400.0
2012-07-12 10:30:00,73.33,73.38,73.21,73.37,33800.0,58.9643,59.0045,58.8678,58.9965,33800.0
2012-07-12 11:00:00,73.37,73.53,73.35,73.49,152300.0,58.9965,59.1251,58.9804,59.093,152300.0
2012-07-12 11:30:00,73.51,73.7,73.45,73.66,20000.0,59.109,59.2618,59.0608,59.2297,20000.0
2012-07-12 12:00:00,73.68,73.69,73.6,73.61,16700.0,59.2457,59.2538,59.1814,59.1894,16700.0
2012-07-12 12:30:00,73.63,73.67,73.56,73.67,14900.0,59.2055,59.2377,59.1492,59.2377,14900.0
2012-07-12 13:00:00,73.69,73.93,73.62,73.81,46800.0,59.2538,59.4468,59.1975,59.3503,46800.0
2012-07-12 13:30:00,73.81,74.0,73.79,73.79,29400.0,59.3503,59.503,59.3342,59.3342,29400.0
2012-07-12 14:00:00,73.8,73.94,73.73,73.85,53300.0,59.3422,59.4548,59.2859,59.3824,53300.0
2012-07-12 14:30:00,73.85,73.94,73.83,73.89,48100.0,59.3824,59.4548,59.3663,59.4146,48100.0
2012-07-12 15:00:00,73.86,74.05,73.85,73.97,103500.0,59.3905,59.5432,59.3824,59.4789,103500.0
2012-07-12 15:30:00,73.96,74.04,73.74,73.78,119400.0,59.4709,59.5352,59.294,59.3261,119400.0
2012-07-13 09:30:00,73.92,74.46,73.92,74.46,34100.0,59.4387,59.8729,59.4387,59.8729,34100.0
2012-07-13 10:00:00,74.49,74.74,74.48,74.59,34800.0,59.8971,60.0981,59.889,59.9775,34800.0
2012-07-13 10:30:00,74.59,74.68,74.58,74.66,17300.0,59.9775,60.0498,59.9694,60.0337,17300.0
2012-07-13 11:00:00,74.66,74.67,74.59,74.64,55600.0,60.0337,60.0418,59.9775,60.0177,55600.0
2012-07-13 11:30:00,74.65,74.8,74.65,74.77,41800.0,60.0257,60.1463,60.0257,60.1222,41800.0
2012-07-13 12:00:00,74.76,74.84,74.75,74.78,43400.0,60.1142,60.1785,60.1061,60.1302,43400.0
2012-07-13 12:30:00,74.78,74.8,74.77,74.79,7200.0,60.1302,60.1463,60.1222,60.1383,7200.0
2012-07-13 13:00:00,74.78,74.83,74.75,74.75,25300.0,60.1302,60.1704,60.1061,60.1061,25300.0
2012-07-13 13:30:00,74.76,74.81,74.73,74.78,23200.0,60.1142,60.1544,60.09,60.1302,23200.0
2012-07-13 14:00:00,74.8,74.8,74.75,74.8,28500.0,60.1463,60.1463,60.1061,60.1463,28500.0
2012-07-13 14:30:00,74.79,74.83,74.78,74.82,32300.0,60.1383,60.1704,60.1302,60.1624,32300.0
2012-07-13 15:00:00,74.82,75.01,74.82,74.92,63100.0,60.1624,60.3152,60.1624,60.2428,63100.0
2012-07-13 15:30:00,74.9,75.0,74.87,74.94,131300.0,60.2267,60.3071,60.2026,60.2589,131300.0
2012-07-16 09:30:00,74.78,74.81,74.52,74.55,69900.0,60.1302,60.1544,59.9212,59.9453,69900.0
2012-07-16 10:00:00,74.53,74.67,74.47,74.67,62800.0,59.9292,60.0418,59.881,60.0418,62800.0
2012-07-16 10:30:00,74.72,74.81,74.72,74.74,14600.0,60.082,60.1544,60.082,60.0981,14600.0
2012-07-16 11:00:00,74.72,74.98,74.71,74.93,15500.0,60.082,60.2911,60.074,60.2509,15500.0
2012-07-16 11:30:00,74.91,74.91,74.8,74.83,12200.0,60.2348,60.2348,60.1463,60.1704,12200.0
2012-07-16 12:00:00,74.83,74.88,74.7,74.7,11800.0,60.1704,60.2106,60.0659,60.0659,11800.0
2012-07-16 12:30:00,74.75,74.77,74.66,74.76,9700.0,60.1061,60.1222,60.0337,60.1142,9700.0
2012-07-16 13:00:00,74.77,74.8,74.69,74.76,9700.0,60.1222,60.1463,60.0579,60.1142,9700.0
2012-07-16 13:30:00,74.77,74.84,74.74,74.81,16400.0,60.1222,60.1785,60.0981,60.1544,16400.0
2012-07-16 14:00:00,74.86,74.94,74.82,74.92,20000.0,60.1946,60.2589,60.1624,60.2428,20000.0
2012-07-16 14:30:00,74.93,74.93,74.8,74.83,47800.0,60.2509,60.2509,60.1463,60.1704,47800.0
2012-07-16 15:00:00,74.84,74.87,74.8,74.82,24800.0,60.1785,60.2026,60.1463,60.1624,24800.0
2012-07-16 15:30:00,74.83,74.84,74.66,74.76,82200.0,60.1704,60.1785,60.0337,60.1142,82200.0
2012-07-17 09:30:00,75.06,75.19,74.85,74.91,28500.0,60.3554,60.4599,60.1865,60.2348,28500.0
2012-07-17 10:00:00,74.91,74.92,74.56,74.66,47200.0,60.2348,60.2428,59.9533,60.0337,47200.0
2012-07-17 10:30:00,74.66,74.68,74.28,74.41,39000.0,60.0337,60.0498,59.7282,59.8327,39000.0
2012-07-17 11:00:00,74.45,74.63,74.45,74.53,15300.0,59.8649,60.0096,59.8649,59.9292,15300.0
2012-07-17 11:30:00,74.56,74.95,74.56,74.95,116200.0,59.9533,60.2669,59.9533,60.2669,116200.0
2012-07-17 12:00:00,74.95,75.12,74.95,75.09,46400.0,60.2669,60.4036,60.2669,60.3795,46400.0
2012-07-17 12:30:00,75.09,75.16,75.02,75.02,91600.0,60.3795,60.4358,60.3232,60.3232,91600.0
2012-07-17 13:00:00,75.01,75.26,75.01,75.24,42500.0,60.3152,60.5162,60.3152,60.5001,42500.0
2012-07-17 13:30:00,75.28,75.34,75.24,75.25,22000.0,60.5323,60.5805,60.5001,60.5082,22000.0
2012-07-17 14:00:00,75.25,75.32,75.24,75.26,7300.0,60.5082,60.5645,60.5001,60.5162,7300.0
2012-07-17 14:30:00,75.33,75.41,75.26,75.34,28700.0,60.5725,60.6368,60.5162,60.5805,28700.0
2012-07-17 15:00:00,75.35,75.35,75.21,75.22,89000.0,60.5886,60.5886,60.476,60.484,89000.0
2012-07-17 15:30:00,75.21,75.35,75.14,75.29,148000.0,60.476,60.5886,60.4197,60.5403,148000.0
2012-07-18 09:30:00,75.07,75.59,75.04,75.5,46100.0,60.3634,60.7816,60.3393,60.7092,46100.0
2012-07-18 10:00:00,75.53,75.69,75.5,75.57,34100.0,60.7333,60.862,60.7092,60.7655,34100.0
2012-07-18 10:30:00,75.58,75.77,75.49,75.74,65600.0,60.7735,60.9263,60.7011,60.9022,65600.0
2012-07-18 11:00:00,75.74,75.75,75.65,75.67,20100.0,60.9022,60.9102,60.8298,60.8459,20100.0
2012-07-18 11:30:00,75.69,75.8,75.69,75.75,32600.0,60.862,60.9504,60.862,60.9102,32600.0
2012-07-18 12:00:00,75.77,75.96,75.77,75.89,62300.0,60.9263,61.0791,60.9263,61.0228,62300.0
2012-07-18 12:30:00,75.91,75.94,75.88,75.91,24100.0,61.0389,61.063,61.0147,61.0389,24100.0
2012-07-18 13:00:00,75.88,75.92,75.87,75.89,30300.0,61.0147,61.0469,61.0067,61.0228,30300.0
2012-07-18 13:30:00,75.89,75.89,75.73,75.78,42500.0,61.0228,61.0228,60.8941,60.9343,42500.0
2012-07-18 14:00:00,75.78,75.86,75.78,75.84,55000.0,60.9343,60.9987,60.9343,60.9826,55000.0
2012-07-18 14:30:00,75.83,75.83,75.58,75.67,74200.0,60.9745,60.9745,60.7735,60.8459,74200.0
2012-07-18 15:00:00,75.68,75.86,75.68,75.78,70400.0,60.8539,60.9987,60.8539,60.9343,70400.0
2012-07-18 15:30:00,75.78,75.85,75.7,75.8,131700.0,60.9343,60.9906,60.87,60.9504,131700.0
2012-07-19 09:30:00,75.99,76.14,75.9,76.11,119900.0,61.1032,61.2238,61.0308,61.1997,119900.0
2012-07-19 10:00:00,76.08,76.08,75.71,75.87,169200.0,61.1756,61.1756,60.878,61.0067,169200.0
2012-07-19 10:30:00,75.88,76.0,75.78,75.95,76900.0,61.0147,61.1112,60.9343,61.071,76900.0
2012-07-19 11:00:00,75.98,76.06,75.97,76.02,27100.0,61.0952,61.1595,61.0871,61.1273,27100.0
2012-07-19 11:30:00,76.03,76.07,75.95,76.03,73600.0,61.1354,61.1675,61.071,61.1354,73600.0
2012-07-19 12:00:00,76.04,76.24,76.04,76.2,81600.0,61.1434,61.3042,61.1434,61.2721,81600.0
2012-07-19 12:30:00,76.2,76.2,75.99,76.0,31800.0,61.2721,61.2721,61.1032,61.1112,31800.0
2012-07-19 13:00:00,75.99,76.12,75.99,76.04,38600.0,61.1032,61.2077,61.1032,61.1434,38600.0
2012-07-19 13:30:00,76.04,76.05,75.79,75.86,63200.0,61.1434,61.1514,60.9424,60.9987,63200.0
2012-07-19 14:00:00,75.89,75.98,75.86,75.92,61900.0,61.0228,61.0952,60.9987,61.0469,61900.0
2012-07-19 14:30:00,75.92,76.06,75.88,76.01,78400.0,61.0469,61.1595,61.0147,61.1193,78400.0
2012-07-19 15:00:00,76.01,76.06,75.92,75.97,79200.0,61.1193,61.1595,61.0469,61.0871,79200.0
2012-07-19 15:30:00,75.98,76.12,75.97,76.01,132800.0,61.0952,61.2077,61.0871,61.1193,132800.0
2012-07-20 09:30:00,75.58,75.64,75.46,75.56,78700.0,60.7735,60.8218,60.677,60.7574,78700.0
2012-07-20 10:00:00,75.56,75.66,75.52,75.6,71600.0,60.7574,60.8378,60.7253,60.7896,71600.0
2012-07-20 10:30:00,75.61,75.61,75.42,75.57,36500.0,60.7976,60.7976,60.6449,60.7655,36500.0
2012-07-20 11:00:00,75.56,75.68,75.48,75.55,66400.0,60.7574,60.8539,60.6931,60.7494,66400.0
2012-07-20 11:30:00,75.55,75.6,75.43,75.51,33800.0,60.7494,60.7896,60.6529,60.7172,33800.0
2012-07-20 12:00:00,75.49,75.51,75.34,75.36,52500.0,60.7011,60.7172,60.5805,60.5966,52500.0
2012-07-20 12:30:00,75.36,75.42,75.26,75.41,52500.0,60.5966,60.6449,60.5162,60.6368,52500.0
2012-07-20 13:00:00,75.41,75.43,75.24,75.29,56800.0,60.6368,60.6529,60.5001,60.5403,56800.0
2012-07-20 13:30:00,75.3,75.38,75.29,75.36,38600.0,60.5484,60.6127,60.5403,60.5966,38600.0
2012-07-20 14:00:00,75.35,75.42,75.33,75.33,92800.0,60.5886,60.6449,60.5725,60.5725,92800.0
2012-07-20 14:30:00,75.32,75.33,75.27,75.29,92600.0,60.5645,60.5725,60.5242,60.5403,92600.0
2012-07-20 15:00:00,75.29,75.38,75.29,75.33,96800.0,60.5403,60.6127,60.5403,60.5725,96800.0
2012-07-20 15:30:00,75.34,75.37,75.22,75.3,213200.0,60.5805,60.6047,60.484,60.5484,213200.0
2012-07-23 09:30:00,74.2,74.2,73.83,73.97,104500.0,59.6639,59.6639,59.3663,59.4789,104500.0
2012-07-23 10:00:00,73.96,73.98,73.86,73.97,46100.0,59.4709,59.487,59.3905,59.4789,46100.0
2012-07-23 10:30:00,73.96,74.2,73.92,74.14,37200.0,59.4709,59.6639,59.4387,59.6156,37200.0
2012-07-23 11:00:00,74.18,74.3,74.16,74.21,28000.0,59.6478,59.7443,59.6317,59.6719,28000.0
2012-07-23 11:30:00,74.25,74.31,74.1,74.25,38200.0,59.7041,59.7523,59.5835,59.7041,38200.0
2012-07-23 12:00:00,74.26,74.27,74.12,74.18,4500.0,59.7121,59.7202,59.5995,59.6478,4500.0
2012-07-23 12:30:00,74.14,74.39,74.12,74.35,39800.0,59.6156,59.8166,59.5995,59.7845,39800.0
2012-07-23 13:00:00,74.34,74.39,74.31,74.37,13800.0,59.7764,59.8166,59.7523,59.8006,13800.0
2012-07-23 13:30:00,74.39,74.45,74.37,74.42,24600.0,59.8166,59.8649,59.8006,59.8408,24600.0
2012-07-23 14:00:00,74.45,74.53,74.39,74.41,19500.0,59.8649,59.9292,59.8166,59.8327,19500.0
2012-07-23 14:30:00,74.41,74.47,74.37,74.4,36300.0,59.8327,59.881,59.8006,59.8247,36300.0
2012-07-23 15:00:00,74.38,74.68,74.32,74.68,38100.0,59.8086,60.0498,59.7604,60.0498,38100.0
2012-07-23 15:30:00,74.7,74.71,74.53,74.54,83600.0,60.0659,60.074,59.9292,59.9373,83600.0
2012-07-24 09:30:00,74.55,74.59,74.27,74.31,114700.0,59.9453,59.9775,59.7202,59.7523,114700.0
2012-07-24 10:00:00,74.3,74.35,74.02,74.05,17900.0,59.7443,59.7845,59.5191,59.5432,17900.0
2012-07-24 10:30:00,74.05,74.17,74.0,74.08,28000.0,59.5432,59.6397,59.503,59.5674,28000.0
2012-07-24 11:00:00,74.1,74.23,74.04,74.16,44100.0,59.5835,59.688,59.5352,59.6317,44100.0
2012-07-24 11:30:00,74.14,74.16,73.85,73.87,58700.0,59.6156,59.6317,59.3824,59.3985,58700.0
2012-07-24 12:00:00,73.86,73.86,73.51,73.59,83500.0,59.3905,59.3905,59.109,59.1734,83500.0
2012-07-24 12:30:00,73.58,73.76,73.58,73.76,31000.0,59.1653,59.3101,59.1653,59.3101,31000.0
2012-07-24 13:00:00,73.75,73.78,73.61,73.61,13900.0,59.302,59.3261,59.1894,59.1894,13900.0
2012-07-24 13:30:00,73.61,73.71,73.56,73.67,24700.0,59.1894,59.2699,59.1492,59.2377,24700.0
2012-07-24 14:00:00,73.66,73.66,73.41,73.43,44400.0,59.2297,59.2297,59.0286,59.0447,44400.0
2012-07-24 14:30:00,73.41,73.56,73.38,73.48,40600.0,59.0286,59.1492,59.0045,59.0849,40600.0
2012-07-24 15:00:00,73.5,73.7,73.37,73.7,83900.0,59.101,59.2618,58.9965,59.2618,83900.0
2012-07-24 15:30:00,73.7,73.92,73.58,73.85,177000.0,59.2618,59.4387,59.1653,59.3824,177000.0
2012-07-25 09:30:00,74.04,74.22,73.86,73.94,60500.0,59.5352,59.6799,59.3905,59.4548,60500.0
2012-07-25 10:00:00,73.93,73.93,73.73,73.75,48100.0,59.4468,59.4468,59.2859,59.302,48100.0
2012-07-25 10:30:00,73.76,73.82,73.49,73.54,29400.0,59.3101,59.3583,59.093,59.1332,29400.0
2012-07-25 11:00:00,73.54,73.76,73.54,73.7,24500.0,59.1332,59.3101,59.1332,59.2618,24500.0
2012-07-25 11:30:00,73.68,73.79,73.66,73.72,24400.0,59.2457,59.3342,59.2297,59.2779,24400.0
2012-07-25 12:00:00,73.71,73.8,73.68,73.7,15900.0,59.2699,59.3422,59.2457,59.2618,15900.0
2012-07-25 12:30:00,73.72,73.88,73.71,73.83,9900.0,59.2779,59.4066,59.2699,59.3663,9900.0
2012-07-25 13:00:00,73.82,74.03,73.82,74.03,20600.0,59.3583,59.5272,59.3583,59.5272,20600.0
2012-07-25 13:30:00,74.0,74.16,73.99,74.09,55100.0,59.503,59.6317,59.495,59.5754,55100.0
2012-07-25 14:00:00,74.11,74.15,74.02,74.12,23600.0,59.5915,59.6237,59.5191,59.5995,23600.0
2012-07-25 14:30:00,74.12,74.18,74.09,74.09,15700.0,59.5995,59.6478,59.5754,59.5754,15700.0
2012-07-25 15:00:00,74.09,74.09,73.82,73.88,28200.0,59.5754,59.5754,59.3583,59.4066,28200.0
2012-07-25 15:30:00,73.89,73.89,73.74,73.84,75900.0,59.4146,59.4146,59.294,59.3744,75900.0
2012-07-26 09:30:00,74.91,75.13,74.91,74.94,55300.0,60.2348,60.4117,60.2348,60.2589,55300.0
2012-07-26 10:00:00,74.94,75.14,74.89,75.06,31900.0,60.2589,60.4197,60.2187,60.3554,31900.0
2012-07-26 10:30:00,75.01,75.05,74.72,74.77,15500.0,60.3152,60.3473,60.082,60.1222,15500.0
2012-07-26 11:00:00,74.77,74.82,74.61,74.72,24400.0,60.1222,60.1624,59.9935,60.082,24400.0
2012-07-26 11:30:00,74.72,74.77,74.57,74.63,13100.0,60.082,60.1222,59.9614,60.0096,13100.0
2012-07-26 12:00:00,74.62,74.74,74.55,74.73,9400.0,60.0016,60.0981,59.9453,60.09,9400.0
2012-07-26 12:30:00,74.7,74.81,74.66,74.81,24600.0,60.0659,60.1544,60.0337,60.1544,24600.0
2012-07-26 13:00:00,74.78,74.95,74.77,74.91,20900.0,60.1302,60.2669,60.1222,60.2348,20900.0
2012-07-26 13:30:00,74.92,74.97,74.81,74.82,44200.0,60.2428,60.283,60.1544,60.1624,44200.0
2012-07-26 14:00:00,74.83,74.92,74.82,74.88,114600.0,60.1704,60.2428,60.1624,60.2106,114600.0
2012-07-26 14:30:00,74.89,75.03,74.83,74.97,103200.0,60.2187,60.3313,60.1704,60.283,103200.0
2012-07-26 15:00:00,74.97,75.04,74.92,75.04,73300.0,60.283,60.3393,60.2428,60.3393,73300.0
2012-07-26 15:30:00,75.03,75.22,75.01,75.03,74600.0,60.3313,60.484,60.3152,60.3313,74600.0
2012-07-27 09:30:00,75.47,75.6,75.34,75.6,55800.0,60.6851,60.7896,60.5805,60.7896,55800.0
2012-07-27 10:00:00,75.64,75.7,75.54,75.58,24500.0,60.8218,60.87,60.7414,60.7735,24500.0
2012-07-27 10:30:00,75.58,75.85,75.57,75.85,17000.0,60.7735,60.9906,60.7655,60.9906,17000.0
2012-07-27 11:00:00,75.84,75.92,75.81,75.86,10300.0,60.9826,61.0469,60.9585,60.9987,10300.0
2012-07-27 11:30:00,75.85,75.93,75.83,75.89,7000.0,60.9906,61.0549,60.9745,61.0228,7000.0
2012-07-27 12:00:00,75.9,75.96,75.86,75.96,11300.0,61.0308,61.0791,60.9987,61.0791,11300.0
2012-07-27 12:30:00,75.97,76.03,75.96,75.97,8600.0,61.0871,61.1354,61.0791,61.0871,8600.0
2012-07-27 13:00:00,76.0,76.34,75.99,76.3,56700.0,61.1112,61.3846,61.1032,61.3525,56700.0
2012-07-27 13:30:00,76.37,76.63,76.36,76.46,46500.0,61.4088,61.6178,61.4007,61.4811,46500.0
2012-07-27 14:00:00,76.44,76.5,76.31,76.33,34300.0,61.465,61.5133,61.3605,61.3766,34300.0
2012-07-27 14:30:00,76.34,76.5,76.32,76.47,57200.0,61.3846,61.5133,61.3685,61.4892,57200.0
2012-07-27 15:00:00,76.48,76.61,76.45,76.61,46400.0,61.4972,61.6017,61.4731,61.6017,46400.0
2012-07-27 15:30:00,76.6,76.66,76.4,76.48,99800.0,61.5937,61.6419,61.4329,61.4972,99800.0
2012-07-30 09:30:00,76.37,76.63,76.37,76.63,93200.0,61.4088,61.6178,61.4088,61.6178,93200.0
2012-07-30 10:00:00,76.64,76.8,76.56,76.72,28800.0,61.6259,61.7545,61.5615,61.6902,28800.0
2012-07-30 10:30:00,76.72,76.74,76.44,76.44,63500.0,61.6902,61.7063,61.465,61.465,63500.0
2012-07-30 11:00:00,76.46,76.56,76.31,76.34,20100.0,61.4811,61.5615,61.3605,61.3846,20100.0
2012-07-30 11:30:00,76.33,76.33,76.21,76.3,56700.0,61.3766,61.3766,61.2801,61.3525,56700.0
2012-07-30 12:00:00,76.27,76.31,76.2,76.27,16800.0,61.3283,61.3605,61.2721,61.3283,16800.0
2012-07-30 12:30:00,76.3,76.41,76.27,76.34,18600.0,61.3525,61.4409,61.3283,61.3846,18600.0
2012-07-30 13:00:00,76.35,76.42,76.29,76.37,21500.0,61.3927,61.449,61.3444,61.4088,21500.0
2012-07-30 13:30:00,76.37,76.46,76.29,76.33,11500.0,61.4088,61.4811,61.3444,61.3766,11500.0
2012-07-30 14:00:00,76.29,76.38,76.24,76.34,12800.0,61.3444,61.4168,61.3042,61.3846,12800.0
2012-07-30 14:30:00,76.36,76.47,76.36,76.44,21700.0,61.4007,61.4892,61.4007,61.465,21700.0
2012-07-30 15:00:00,76.44,76.44,76.27,76.41,60000.0,61.465,61.465,61.3283,61.4409,60000.0
2012-07-30 15:30:00,76.42,76.47,76.33,76.42,44100.0,61.449,61.4892,61.3766,61.449,44100.0
2012-07-31 09:30:00,76.33,76.53,76.28,76.4,57000.0,61.3766,61.5374,61.3364,61.4329,57000.0
2012-07-31 10:00:00,76.4,76.48,76.21,76.42,38300.0,61.4329,61.4972,61.2801,61.449,38300.0
2012-07-31 10:30:00,76.42,76.47,76.31,76.39,24700.0,61.449,61.4892,61.3605,61.4248,24700.0
2012-07-31 11:00:00,76.41,76.54,76.34,76.48,17800.0,61.4409,61.5454,61.3846,61.4972,17800.0
2012-07-31 11:30:00,76.48,76.49,76.38,76.41,20100.0,61.4972,61.5052,61.4168,61.4409,20100.0
2012-07-31 12:00:00,76.41,76.41,76.15,76.21,30400.0,61.4409,61.4409,61.2318,61.2801,30400.0
2012-07-31 12:30:00,76.22,76.24,76.12,76.14,14200.0,61.2881,61.3042,61.2077,61.2238,14200.0
2012-07-31 13:00:00,76.14,76.27,76.12,76.27,49400.0,61.2238,61.3283,61.2077,61.3283,49400.0
2012-07-31 13:30:00,76.27,76.27,76.18,76.18,22300.0,61.3283,61.3283,61.256,61.256,22300.0
2012-07-31 14:00:00,76.18,76.4,76.16,76.36,44200.0,61.256,61.4329,61.2399,61.4007,44200.0
2012-07-31 14:30:00,76.37,76.38,76.24,76.24,56400.0,61.4088,61.4168,61.3042,61.3042,56400.0
2012-07-31 15:00:00,76.25,76.28,76.18,76.28,35000.0,61.3123,61.3364,61.256,61.3364,35000.0
2012-07-31 15:30:00,76.27,76.29,76.05,76.05,131800.0,61.3283,61.3444,61.1514,61.1514,131800.0
2012-08-01 09:30:00,76.45,76.46,76.2,76.25,77600.0,61.4731,61.4811,61.2721,61.3123,77600.0
2012-08-01 10:00:00,76.24,76.32,76.04,76.15,139300.0,61.3042,61.3685,61.1434,61.2318,139300.0
2012-08-01 10:30:00,76.17,76.33,76.12,76.28,41500.0,61.2479,61.3766,61.2077,61.3364,41500.0
2012-08-01 11:00:00,76.31,76.31,76.14,76.18,31900.0,61.3605,61.3605,61.2238,61.256,31900.0
2012-08-01 11:30:00,76.22,76.26,76.18,76.22,52500.0,61.2881,61.3203,61.256,61.2881,52500.0
2012-08-01 12:00:00,76.23,76.28,76.2,76.26,27000.0,61.2962,61.3364,61.2721,61.3203,27000.0
2012-08-01 12:30:00,76.27,76.29,76.22,76.25,13900.0,61.3283,61.3444,61.2881,61.3123,13900.0
2012-08-01 13:00:00,76.32,76.33,76.22,76.24,59700.0,61.3685,61.3766,61.2881,61.3042,59700.0
2012-08-01 13:30:00,76.22,76.26,76.14,76.14,9700.0,61.2881,61.3203,61.2238,61.2238,9700.0
2012-08-01 14:00:00,76.11,76.16,75.72,76.11,151100.0,61.1997,61.2399,60.8861,61.1997,151100.0
2012-08-01 14:30:00,76.12,76.12,75.83,76.0,62700.0,61.2077,61.2077,60.9745,61.1112,62700.0
2012-08-01 15:00:00,75.98,76.19,75.95,76.15,46300.0,61.0952,61.264,61.071,61.2318,46300.0
2012-08-01 15:30:00,76.16,76.16,75.81,75.83,63800.0,61.2399,61.2399,60.9585,60.9745,63800.0
2012-08-02 09:30:00,75.19,75.49,75.0,75.48,54800.0,60.4599,60.7011,60.3071,60.6931,54800.0
2012-08-02 10:00:00,75.51,75.79,75.35,75.79,33800.0,60.7172,60.9424,60.5886,60.9424,33800.0
2012-08-02 10:30:00,75.77,75.77,75.38,75.49,22300.0,60.9263,60.9263,60.6127,60.7011,22300.0
2012-08-02 11:00:00,75.45,75.46,75.13,75.26,30200.0,60.669,60.677,60.4117,60.5162,30200.0
2012-08-02 11:30:00,75.27,75.27,74.9,74.96,35600.0,60.5242,60.5242,60.2267,60.275,35600.0
2012-08-02 12:00:00,75.02,75.07,74.94,74.95,28100.0,60.3232,60.3634,60.2589,60.2669,28100.0
2012-08-02 12:30:00,74.91,74.97,74.7,74.97,38700.0,60.2348,60.283,60.0659,60.283,38700.0
2012-08-02 13:00:00,74.95,74.99,74.9,74.93,12200.0,60.2669,60.2991,60.2267,60.2509,12200.0
2012-08-02 13:30:00,74.95,74.97,74.86,74.86,13400.0,60.2669,60.283,60.1946,60.1946,13400.0
2012-08-02 14:00:00,74.82,74.96,74.82,74.93,21300.0,60.1624,60.275,60.1624,60.2509,21300.0
2012-08-02 14:30:00,74.91,75.15,74.91,75.04,25400.0,60.2348,60.4278,60.2348,60.3393,25400.0
2012-08-02 15:00:00,75.03,75.19,75.03,75.1,121100.0,60.3313,60.4599,60.3313,60.3875,121100.0
2012-08-02 15:30:00,75.1,75.34,75.1,75.3,63000.0,60.3875,60.5805,60.3875,60.5484,63000.0
2012-08-03 09:30:00,76.34,76.62,76.3,76.56,48300.0,61.3846,61.6098,61.3525,61.5615,48300.0
2012-08-03 10:00:00,76.63,76.79,76.62,76.79,43300.0,61.6178,61.7465,61.6098,61.7465,43300.0
2012-08-03 10:30:00,76.78,76.78,76.62,76.69,44100.0,61.7384,61.7384,61.6098,61.6661,44100.0
2012-08-03 11:00:00,76.69,76.82,76.66,76.79,18400.0,61.6661,61.7706,61.6419,61.7465,18400.0
2012-08-03 11:30:00,76.78,76.88,76.78,76.87,17800.0,61.7384,61.8188,61.7384,61.8108,17800.0
2012-08-03 12:00:00,76.88,76.89,76.82,76.89,24300.0,61.8188,61.8269,61.7706,61.8269,24300.0
2012-08-03 12:30:00,76.89,76.9,76.81,76.81,10900.0,61.8269,61.8349,61.7626,61.7626,10900.0
2012-08-03 13:00:00,76.82,76.85,76.8,76.81,15200.0,61.7706,61.7947,61.7545,61.7626,15200.0
2012-08-03 13:30:00,76.8,76.84,76.78,76.83,18200.0,61.7545,61.7867,61.7384,61.7786,18200.0
2012-08-03 14:00:00,76.83,76.88,76.82,76.84,27300.0,61.7786,61.8188,61.7706,61.7867,27300.0
2012-08-03 14:30:00,76.84,76.85,76.77,76.8,30800.0,61.7867,61.7947,61.7304,61.7545,30800.0
2012-08-03 15:00:00,76.81,76.9,76.74,76.74,318200.0,61.7626,61.8349,61.7063,61.7063,318200.0
2012-08-03 15:30:00,76.74,76.75,76.59,76.74,177700.0,61.7063,61.7143,61.5857,61.7063,177700.0
2012-08-06 09:30:00,76.99,77.18,76.86,77.09,381700.0,61.9073,62.0601,61.8028,61.9877,381700.0
2012-08-06 10:00:00,77.09,77.18,77.06,77.14,399000.0,61.9877,62.0601,61.9636,62.0279,399000.0
2012-08-06 10:30:00,77.13,77.2,77.12,77.13,69100.0,62.0199,62.0761,62.0118,62.0199,69100.0
2012-08-06 11:00:00,77.13,77.18,77.06,77.06,25800.0,62.0199,62.0601,61.9636,61.9636,25800.0
2012-08-06 11:30:00,77.06,77.15,77.05,77.12,20900.0,61.9636,62.0359,61.9555,62.0118,20900.0
2012-08-06 12:00:00,77.11,77.12,77.06,77.09,13800.0,62.0038,62.0118,61.9636,61.9877,13800.0
2012-08-06 12:30:00,77.1,77.21,77.09,77.19,41700.0,61.9957,62.0842,61.9877,62.0681,41700.0
2012-08-06 13:00:00,77.17,77.21,77.17,77.2,17900.0,62.052,62.0842,62.052,62.0761,17900.0
2012-08-06 13:30:00,77.2,77.2,77.11,77.13,30600.0,62.0761,62.0761,62.0038,62.0199,30600.0
2012-08-06 14:00:00,77.14,77.18,77.12,77.17,37000.0,62.0279,62.0601,62.0118,62.052,37000.0
2012-08-06 14:30:00,77.18,77.2,77.15,77.16,27600.0,62.0601,62.0761,62.0359,62.044,27600.0
2012-08-06 15:00:00,77.17,77.19,77.12,77.16,48000.0,62.052,62.0681,62.0118,62.044,48000.0
2012-08-06 15:30:00,77.16,77.17,76.89,76.92,148500.0,62.044,62.052,61.8269,61.851,148500.0
2012-08-07 09:30:00,77.22,77.41,77.22,77.36,70500.0,62.0922,62.245,62.0922,62.2048,70500.0
2012-08-07 10:00:00,77.39,77.51,77.33,77.47,52700.0,62.2289,62.3254,62.1807,62.2933,52700.0
2012-08-07 10:30:00,77.49,77.49,77.42,77.45,38600.0,62.3093,62.3093,62.2531,62.2772,38600.0
2012-08-07 11:00:00,77.44,77.45,77.35,77.45,16200.0,62.2691,62.2772,62.1968,62.2772,16200.0
2012-08-07 11:30:00,77.45,77.63,77.44,77.61,14600.0,62.2772,62.4219,62.2691,62.4058,14600.0
2012-08-07 12:00:00,77.62,77.63,77.59,77.61,81800.0,62.4139,62.4219,62.3897,62.4058,81800.0
2012-08-07 12:30:00,77.61,77.68,77.61,77.63,16800.0,62.4058,62.4621,62.4058,62.4219,16800.0
2012-08-07 13:00:00,77.62,77.64,77.58,77.63,20500.0,62.4139,62.43,62.3817,62.4219,20500.0
2012-08-07 13:30:00,77.64,77.64,77.58,77.59,21600.0,62.43,62.43,62.3817,62.3897,21600.0
2012-08-07 14:00:00,77.59,77.59,77.5,77.5,34100.0,62.3897,62.3897,62.3174,62.3174,34100.0
2012-08-07 14:30:00,77.49,77.57,77.49,77.49,129600.0,62.3093,62.3737,62.3093,62.3093,129600.0
2012-08-07 15:00:00,77.49,77.49,77.39,77.45,56000.0,62.3093,62.3093,62.2289,62.2772,56000.0
2012-08-07 15:30:00,77.46,77.48,77.32,77.33,61500.0,62.2852,62.3013,62.1726,62.1807,61500.0
2012-08-08 09:30:00,77.11,77.29,77.07,77.23,44300.0,62.0038,62.1485,61.9716,62.1003,44300.0
2012-08-08 10:00:00,77.24,77.32,77.21,77.26,14100.0,62.1083,62.1726,62.0842,62.1244,14100.0
2012-08-08 10:30:00,77.27,77.3,77.18,77.26,26800.0,62.1324,62.1566,62.0601,62.1244,26800.0
2012-08-08 11:00:00,77.25,77.5,77.25,77.5,26000.0,62.1164,62.3174,62.1164,62.3174,26000.0
2012-08-08 11:30:00,77.5,77.54,77.44,77.44,9500.0,62.3174,62.3495,62.2691,62.2691,9500.0
2012-08-08 12:00:00,77.43,77.49,77.42,77.44,42600.0,62.2611,62.3093,62.2531,62.2691,42600.0
2012-08-08 12:30:00,77.43,77.45,77.3,77.4,32800.0,62.2611,62.2772,62.1566,62.237,32800.0
2012-08-08 13:00:00,77.41,77.47,77.39,77.44,47400.0,62.245,62.2933,62.2289,62.2691,47400.0
2012-08-08 13:30:00,77.44,77.47,77.38,77.39,63400.0,62.2691,62.2933,62.2209,62.2289,63400.0
2012-08-08 14:00:00,77.4,77.4,77.28,77.34,14100.0,62.237,62.237,62.1405,62.1887,14100.0
2012-08-08 14:30:00,77.34,77.38,77.3,77.32,56500.0,62.1887,62.2209,62.1566,62.1726,56500.0
2012-08-08 15:00:00,77.33,77.47,77.33,77.44,33100.0,62.1807,62.2933,62.1807,62.2691,33100.0
2012-08-08 15:30:00,77.45,77.47,77.38,77.41,54400.0,62.2772,62.2933,62.2209,62.245,54400.0
2012-08-09 09:30:00,77.35,77.6,77.32,77.45,26500.0,62.1968,62.3978,62.1726,62.2772,26500.0
2012-08-09 10:00:00,77.46,77.65,77.44,77.56,32700.0,62.2852,62.438,62.2691,62.3656,32700.0
2012-08-09 10:30:00,77.55,77.67,77.54,77.64,16600.0,62.3576,62.4541,62.3495,62.43,16600.0
2012-08-09 11:00:00,77.65,77.65,77.54,77.56,38500.0,62.438,62.438,62.3495,62.3656,38500.0
2012-08-09 11:30:00,77.56,77.58,77.29,77.34,38000.0,62.3656,62.3817,62.1485,62.1887,38000.0
2012-08-09 12:00:00,77.34,77.42,77.32,77.38,12100.0,62.1887,62.2531,62.1726,62.2209,12100.0
2012-08-09 12:30:00,77.38,77.55,77.37,77.55,13500.0,62.2209,62.3576,62.2128,62.3576,13500.0
2012-08-09 13:00:00,77.56,77.58,77.49,77.49,24200.0,62.3656,62.3817,62.3093,62.3093,24200.0
2012-08-09 13:30:00,77.52,77.54,77.48,77.48,4900.0,62.3335,62.3495,62.3013,62.3013,4900.0
2012-08-09 14:00:00,77.49,77.54,77.48,77.54,16000.0,62.3093,62.3495,62.3013,62.3495,16000.0
2012-08-09 14:30:00,77.54,77.61,77.54,77.58,25900.0,62.3495,62.4058,62.3495,62.3817,25900.0
2012-08-09 15:00:00,77.58,77.59,77.51,77.56,41500.0,62.3817,62.3897,62.3254,62.3656,41500.0
2012-08-09 15:30:00,77.56,77.59,77.46,77.51,92800.0,62.3656,62.3897,62.2852,62.3254,92800.0
2012-08-10 09:30:00,77.27,77.29,77.13,77.21,26300.0,62.1324,62.1485,62.0199,62.0842,26300.0
2012-08-10 10:00:00,77.21,77.41,77.17,77.34,22700.0,62.0842,62.245,62.052,62.1887,22700.0
2012-08-10 10:30:00,77.37,77.46,77.35,77.38,36400.0,62.2128,62.2852,62.1968,62.2209,36400.0
2012-08-10 11:00:00,77.41,77.41,77.17,77.38,63500.0,62.245,62.245,62.052,62.2209,63500.0
2012-08-10 11:30:00,77.38,77.43,77.32,77.42,19000.0,62.2209,62.2611,62.1726,62.2531,19000.0
2012-08-10 12:00:00,77.4,77.4,77.36,77.4,14900.0,62.237,62.237,62.2048,62.237,14900.0
2012-08-10 12:30:00,77.4,77.41,77.33,77.36,23100.0,62.237,62.245,62.1807,62.2048,23100.0
2012-08-10 13:00:00,77.37,77.37,77.3,77.36,17700.0,62.2128,62.2128,62.1566,62.2048,17700.0
2012-08-10 13:30:00,77.36,77.44,77.35,77.4,49400.0,62.2048,62.2691,62.1968,62.237,49400.0
2012-08-10 14:00:00,77.42,77.44,77.36,77.39,23100.0,62.2531,62.2691,62.2048,62.2289,23100.0
2012-08-10 14:30:00,77.41,77.47,77.4,77.44,21700.0,62.245,62.2933,62.237,62.2691,21700.0
2012-08-10 15:00:00,77.45,77.54,77.44,77.53,64800.0,62.2772,62.3495,62.2691,62.3415,64800.0
2012-08-10 15:30:00,77.53,77.69,77.5,77.65,157900.0,62.3415,62.4702,62.3174,62.438,157900.0
2012-08-13 09:30:00,77.53,77.65,77.45,77.62,56600.0,62.3415,62.438,62.2772,62.4139,56600.0
2012-08-13 10:00:00,77.58,77.63,77.33,77.39,35200.0,62.3817,62.4219,62.1807,62.2289,35200.0
2012-08-13 10:30:00,77.39,77.39,77.29,77.29,49000.0,62.2289,62.2289,62.1485,62.1485,49000.0
2012-08-13 11:00:00,77.29,77.32,77.18,77.3,52800.0,62.1485,62.1726,62.0601,62.1566,52800.0
2012-08-13 11:30:00,77.29,77.33,77.27,77.31,72600.0,62.1485,62.1807,62.1324,62.1646,72600.0
2012-08-13 12:00:00,77.31,77.33,77.23,77.27,61100.0,62.1646,62.1807,62.1003,62.1324,61100.0
2012-08-13 12:30:00,77.26,77.39,77.24,77.39,87000.0,62.1244,62.2289,62.1083,62.2289,87000.0
2012-08-13 13:00:00,77.39,77.41,77.32,77.35,45300.0,62.2289,62.245,62.1726,62.1968,45300.0
2012-08-13 13:30:00,77.34,77.44,77.32,77.4,98700.0,62.1887,62.2691,62.1726,62.237,98700.0
2012-08-13 14:00:00,77.41,77.55,77.38,77.5,69700.0,62.245,62.3576,62.2209,62.3174,69700.0
2012-08-13 14:30:00,77.51,77.61,77.49,77.57,30600.0,62.3254,62.4058,62.3093,62.3737,30600.0
2012-08-13 15:00:00,77.57,77.58,77.48,77.48,58700.0,62.3737,62.3817,62.3013,62.3013,58700.0
2012-08-13 15:30:00,77.48,77.59,77.47,77.59,59900.0,62.3013,62.3897,62.2933,62.3897,59900.0
2012-08-14 09:30:00,77.87,77.94,77.67,77.74,62900.0,62.6149,62.6712,62.4541,62.5104,62900.0
2012-08-14 10:00:00,77.74,77.83,77.68,77.72,44500.0,62.5104,62.5827,62.4621,62.4943,44500.0
2012-08-14 10:30:00,77.72,77.8,77.65,77.77,15700.0,62.4943,62.5586,62.438,62.5345,15700.0
2012-08-14 11:00:00,77.77,77.83,77.76,77.82,29900.0,62.5345,62.5827,62.5264,62.5747,29900.0
2012-08-14 11:30:00,77.83,77.91,77.83,77.86,26900.0,62.5827,62.6471,62.5827,62.6069,26900.0
2012-08-14 12:00:00,77.86,77.88,77.8,77.85,29800.0,62.6069,62.6229,62.5586,62.5988,29800.0
2012-08-14 12:30:00,77.85,77.88,77.69,77.73,31400.0,62.5988,62.6229,62.4702,62.5023,31400.0
2012-08-14 13:00:00,77.74,77.78,77.66,77.68,32100.0,62.5104,62.5425,62.446,62.4621,32100.0
2012-08-14 13:30:00,77.7,77.75,77.7,77.72,22200.0,62.4782,62.5184,62.4782,62.4943,22200.0
2012-08-14 14:00:00,77.73,77.76,77.68,77.72,34300.0,62.5023,62.5264,62.4621,62.4943,34300.0
2012-08-14 14:30:00,77.72,77.75,77.68,77.75,56200.0,62.4943,62.5184,62.4621,62.5184,56200.0
2012-08-14 15:00:00,77.76,77.78,77.62,77.66,48800.0,62.5264,62.5425,62.4139,62.446,48800.0
2012-08-14 15:30:00,77.65,77.66,77.4,77.59,217300.0,62.438,62.446,62.237,62.3897,217300.0
2012-08-15 09:30:00,77.55,77.76,77.51,77.72,51700.0,62.3576,62.5264,62.3254,62.4943,51700.0
2012-08-15 10:00:00,77.72,77.78,77.66,77.69,30800.0,62.4943,62.5425,62.446,62.4702,30800.0
2012-08-15 10:30:00,77.7,77.74,77.59,77.68,36500.0,62.4782,62.5104,62.3897,62.4621,36500.0
2012-08-15 11:00:00,77.67,77.74,77.63,77.65,29100.0,62.4541,62.5104,62.4219,62.438,29100.0
2012-08-15 11:30:00,77.65,77.73,77.64,77.73,18100.0,62.438,62.5023,62.43,62.5023,18100.0
2012-08-15 12:00:00,77.72,77.78,77.7,77.75,28800.0,62.4943,62.5425,62.4782,62.5184,28800.0
2012-08-15 12:30:00,77.75,77.78,77.72,77.74,40800.0,62.5184,62.5425,62.4943,62.5104,40800.0
2012-08-15 13:00:00,77.74,77.74,77.68,77.68,213400.0,62.5104,62.5104,62.4621,62.4621,213400.0
2012-08-15 13:30:00,77.69,77.71,77.65,77.67,23800.0,62.4702,62.4862,62.438,62.4541,23800.0
2012-08-15 14:00:00,77.67,77.72,77.63,77.71,51500.0,62.4541,62.4943,62.4219,62.4862,51500.0
2012-08-15 14:30:00,77.71,77.86,77.69,77.79,50900.0,62.4862,62.6069,62.4702,62.5506,50900.0
2012-08-15 15:00:00,77.8,77.81,77.71,77.74,30700.0,62.5586,62.5666,62.4862,62.5104,30700.0
2012-08-15 15:30:00,77.73,77.77,77.69,77.72,51200.0,62.5023,62.5345,62.4702,62.4943,51200.0
2012-08-16 09:30:00,77.86,77.92,77.73,77.75,42000.0,62.6069,62.6551,62.5023,62.5184,42000.0
2012-08-16 10:00:00,77.72,77.81,77.66,77.8,11800.0,62.4943,62.5666,62.446,62.5586,11800.0
2012-08-16 10:30:00,77.82,77.99,77.82,77.99,26200.0,62.5747,62.7114,62.5747,62.7114,26200.0
2012-08-16 11:00:00,77.96,78.03,77.94,78.02,21500.0,62.6873,62.7435,62.6712,62.7355,21500.0
2012-08-16 11:30:00,78.02,78.18,78.0,78.16,14800.0,62.7355,62.8642,62.7194,62.8481,14800.0
2012-08-16 12:00:00,78.16,78.2,78.13,78.15,15000.0,62.8481,62.8802,62.824,62.84,15000.0
2012-08-16 12:30:00,78.15,78.22,78.13,78.21,18500.0,62.84,62.8963,62.824,62.8883,18500.0
2012-08-16 13:00:00,78.21,78.26,78.2,78.24,16100.0,62.8883,62.9285,62.8802,62.9124,16100.0
2012-08-16 13:30:00,78.23,78.25,78.19,78.22,11700.0,62.9044,62.9204,62.8722,62.8963,11700.0
2012-08-16 14:00:00,78.22,78.31,78.22,78.29,22500.0,62.8963,62.9687,62.8963,62.9526,22500.0
2012-08-16 14:30:00,78.3,78.41,78.3,78.34,46100.0,62.9607,63.0491,62.9607,62.9928,46100.0
2012-08-16 15:00:00,78.33,78.4,78.29,78.39,15900.0,62.9848,63.0411,62.9526,63.033,15900.0
2012-08-16 15:30:00,78.39,78.39,78.24,78.3,75400.0,63.033,63.033,62.9124,62.9607,75400.0
2012-08-17 09:30:00,78.43,78.44,78.28,78.38,42600.0,63.0652,63.0732,62.9446,63.025,42600.0
2012-08-17 10:00:00,78.4,78.4,78.29,78.32,42800.0,63.0411,63.0411,62.9526,62.9767,42800.0
2012-08-17 10:30:00,78.3,78.34,78.25,78.32,14400.0,62.9607,62.9928,62.9204,62.9767,14400.0
2012-08-17 11:00:00,78.31,78.34,78.28,78.32,14200.0,62.9687,62.9928,62.9446,62.9767,14200.0
2012-08-17 11:30:00,78.3,78.4,78.29,78.38,23000.0,62.9607,63.0411,62.9526,63.025,23000.0
2012-08-17 12:00:00,78.39,78.4,78.36,78.37,9800.0,63.033,63.0411,63.0089,63.0169,9800.0
2012-08-17 12:30:00,78.36,78.38,78.28,78.31,15400.0,63.0089,63.025,62.9446,62.9687,15400.0
2012-08-17 13:00:00,78.31,78.35,78.31,78.35,26400.0,62.9687,63.0009,62.9687,63.0009,26400.0
2012-08-17 13:30:00,78.35,78.38,78.34,78.35,20100.0,63.0009,63.025,62.9928,63.0009,20100.0
2012-08-17 14:00:00,78.34,78.4,78.33,78.39,8000.0,62.9928,63.0411,62.9848,63.033,8000.0
2012-08-17 14:30:00,78.4,78.42,78.38,78.41,23500.0,63.0411,63.0571,63.025,63.0491,23500.0
2012-08-17 15:00:00,78.42,78.45,78.38,78.39,13100.0,63.0571,63.0813,63.025,63.033,13100.0
2012-08-17 15:30:00,78.38,78.5,78.33,78.46,93000.0,63.025,63.1215,62.9848,63.0893,93000.0
2012-08-20 09:30:00,78.35,78.41,78.22,78.24,50600.0,63.0009,63.0491,62.8963,62.9124,50600.0
2012-08-20 10:00:00,78.23,78.27,78.1,78.18,28800.0,62.9044,62.9365,62.7998,62.8642,28800.0
2012-08-20 10:30:00,78.17,78.26,78.12,78.25,45700.0,62.8561,62.9285,62.8159,62.9204,45700.0
2012-08-20 11:00:00,78.24,78.28,78.21,78.21,9400.0,62.9124,62.9446,62.8883,62.8883,9400.0
2012-08-20 11:30:00,78.19,78.32,78.18,78.3,11500.0,62.8722,62.9767,62.8642,62.9607,11500.0
2012-08-20 12:00:00,78.3,78.38,78.29,78.33,10700.0,62.9607,63.025,62.9526,62.9848,10700.0
2012-08-20 12:30:00,78.32,78.32,78.26,78.29,22200.0,62.9767,62.9767,62.9285,62.9526,22200.0
2012-08-20 13:00:00,78.29,78.33,78.28,78.32,12800.0,62.9526,62.9848,62.9446,62.9767,12800.0
2012-08-20 13:30:00,78.29,78.3,78.24,78.3,21100.0,62.9526,62.9607,62.9124,62.9607,21100.0
2012-08-20 14:00:00,78.3,78.38,78.26,78.38,16200.0,62.9607,63.025,62.9285,63.025,16200.0
2012-08-20 14:30:00,78.38,78.42,78.33,78.37,20200.0,63.025,63.0571,62.9848,63.0169,20200.0
2012-08-20 15:00:00,78.36,78.4,78.31,78.4,24400.0,63.0089,63.0411,62.9687,63.0411,24400.0
2012-08-20 15:30:00,78.41,78.43,78.37,78.43,42800.0,63.0491,63.0652,63.0169,63.0652,42800.0
2012-08-21 09:30:00,78.63,78.75,78.59,78.75,31500.0,63.226,63.3225,63.1938,63.3225,31500.0
2012-08-21 10:00:00,78.76,78.86,78.76,78.85,30200.0,63.3305,63.4109,63.3305,63.4029,30200.0
2012-08-21 10:30:00,78.87,78.95,78.84,78.84,31200.0,63.419,63.4833,63.3949,63.3949,31200.0
2012-08-21 11:00:00,78.85,78.88,78.66,78.7,33800.0,63.4029,63.427,63.2501,63.2823,33800.0
2012-08-21 11:30:00,78.7,78.71,78.57,78.61,22300.0,63.2823,63.2903,63.1778,63.2099,22300.0
2012-08-21 12:00:00,78.6,78.63,78.52,78.57,43400.0,63.2019,63.226,63.1376,63.1778,43400.0
2012-08-21 12:30:00,78.58,78.61,78.49,78.54,10300.0,63.1858,63.2099,63.1134,63.1536,10300.0
2012-08-21 13:00:00,78.54,78.54,78.43,78.44,13000.0,63.1536,63.1536,63.0652,63.0732,13000.0
2012-08-21 13:30:00,78.43,78.44,78.29,78.38,61500.0,63.0652,63.0732,62.9526,63.025,61500.0
2012-08-21 14:00:00,78.39,78.42,78.32,78.34,37300.0,63.033,63.0571,62.9767,62.9928,37300.0
2012-08-21 14:30:00,78.35,78.37,78.24,78.27,22000.0,63.0009,63.0169,62.9124,62.9365,22000.0
2012-08-21 15:00:00,78.27,78.27,78.07,78.12,54000.0,62.9365,62.9365,62.7757,62.8159,54000.0
2012-08-21 15:30:00,78.14,78.25,78.11,78.22,81800.0,62.832,62.9204,62.8079,62.8963,81800.0
2012-08-22 09:30:00,78.07,78.2,77.95,78.13,163900.0,62.7757,62.8802,62.6792,62.824,163900.0
2012-08-22 10:00:00,78.12,78.18,78.05,78.13,47600.0,62.8159,62.8642,62.7596,62.824,47600.0
2012-08-22 10:30:00,78.19,78.2,77.97,77.98,35600.0,62.8722,62.8802,62.6953,62.7033,35600.0
2012-08-22 11:00:00,77.97,78.07,77.9,77.97,31100.0,62.6953,62.7757,62.639,62.6953,31100.0
2012-08-22 11:30:00,77.96,78.03,77.91,78.03,18800.0,62.6873,62.7435,62.6471,62.7435,18800.0
2012-08-22 12:00:00,78.03,78.04,77.93,77.98,15000.0,62.7435,62.7516,62.6631,62.7033,15000.0
2012-08-22 12:30:00,77.97,77.97,77.84,77.86,34500.0,62.6953,62.6953,62.5908,62.6069,34500.0
2012-08-22 13:00:00,77.84,77.97,77.84,77.95,12500.0,62.5908,62.6953,62.5908,62.6792,12500.0
2012-08-22 13:30:00,77.96,78.02,77.9,77.95,9300.0,62.6873,62.7355,62.639,62.6792,9300.0
2012-08-22 14:00:00,77.94,78.22,77.94,78.03,155800.0,62.6712,62.8963,62.6712,62.7435,155800.0
2012-08-22 14:30:00,78.06,78.33,78.03,78.32,99900.0,62.7677,62.9848,62.7435,62.9767,99900.0
2012-08-22 15:00:00,78.3,78.37,78.19,78.25,92400.0,62.9607,63.0169,62.8722,62.9204,92400.0
2012-08-22 15:30:00,78.24,78.3,78.2,78.23,119500.0,62.9124,62.9607,62.8802,62.9044,119500.0
2012-08-23 09:30:00,78.09,78.09,77.77,77.8,72000.0,62.7918,62.7918,62.5345,62.5586,72000.0
2012-08-23 10:00:00,77.79,77.88,77.71,77.85,26400.0,62.5506,62.6229,62.4862,62.5988,26400.0
2012-08-23 10:30:00,77.84,77.97,77.79,77.91,54000.0,62.5908,62.6953,62.5506,62.6471,54000.0
2012-08-23 11:00:00,77.92,77.99,77.81,77.97,23200.0,62.6551,62.7114,62.5666,62.6953,23200.0
2012-08-23 11:30:00,77.98,77.98,77.83,77.88,44100.0,62.7033,62.7033,62.5827,62.6229,44100.0
2012-08-23 12:00:00,77.89,77.89,77.7,77.76,35000.0,62.631,62.631,62.4782,62.5264,35000.0
2012-08-23 12:30:00,77.77,77.85,77.71,77.72,31300.0,62.5345,62.5988,62.4862,62.4943,31300.0
2012-08-23 13:00:00,77.72,77.73,77.51,77.56,38000.0,62.4943,62.5023,62.3254,62.3656,38000.0
2012-08-23 13:30:00,77.54,77.66,77.54,77.63,67600.0,62.3495,62.446,62.3495,62.4219,67600.0
2012-08-23 14:00:00,77.64,77.68,77.6,77.63,26100.0,62.43,62.4621,62.3978,62.4219,26100.0
2012-08-23 14:30:00,77.62,77.77,77.61,77.68,30700.0,62.4139,62.5345,62.4058,62.4621,30700.0
2012-08-23 15:00:00,77.69,77.79,77.62,77.71,60000.0,62.4702,62.5506,62.4139,62.4862,60000.0
2012-08-23 15:30:00,77.69,77.74,77.59,77.64,71800.0,62.4702,62.5104,62.3897,62.43,71800.0
2012-08-24 09:30:00,77.45,77.53,77.39,77.41,46400.0,62.2772,62.3415,62.2289,62.245,46400.0
2012-08-24 10:00:00,77.4,77.56,77.39,77.51,23300.0,62.237,62.3656,62.2289,62.3254,23300.0
2012-08-24 10:30:00,77.55,77.78,77.53,77.72,26800.0,62.3576,62.5425,62.3415,62.4943,26800.0
2012-08-24 11:00:00,77.75,78.04,77.75,77.97,20300.0,62.5184,62.7516,62.5184,62.6953,20300.0
2012-08-24 11:30:00,77.97,78.03,77.88,77.9,109100.0,62.6953,62.7435,62.6229,62.639,109100.0
2012-08-24 12:00:00,77.89,78.01,77.89,78.01,11500.0,62.631,62.7275,62.631,62.7275,11500.0
2012-08-24 12:30:00,78.01,78.06,77.98,78.05,13800.0,62.7275,62.7677,62.7033,62.7596,13800.0
2012-08-24 13:00:00,78.02,78.04,78.0,78.01,3900.0,62.7355,62.7516,62.7194,62.7275,3900.0
2012-08-24 13:30:00,78.02,78.18,78.02,78.12,23800.0,62.7355,62.8642,62.7355,62.8159,23800.0
2012-08-24 14:00:00,78.11,78.12,78.05,78.08,15400.0,62.8079,62.8159,62.7596,62.7838,15400.0
2012-08-24 14:30:00,78.08,78.08,78.0,78.01,20700.0,62.7838,62.7838,62.7194,62.7275,20700.0
2012-08-24 15:00:00,78.0,78.11,77.97,78.09,17900.0,62.7194,62.8079,62.6953,62.7918,17900.0
2012-08-24 15:30:00,78.1,78.23,78.01,78.08,54700.0,62.7998,62.9044,62.7275,62.7838,54700.0
2012-08-27 09:30:00,78.26,78.28,78.01,78.02,107900.0,62.9285,62.9446,62.7275,62.7355,107900.0
2012-08-27 10:00:00,78.01,78.1,77.98,78.06,346900.0,62.7275,62.7998,62.7033,62.7677,346900.0
2012-08-27 10:30:00,78.08,78.1,78.0,78.06,247700.0,62.7838,62.7998,62.7194,62.7677,247700.0
2012-08-27 11:00:00,78.06,78.33,78.05,78.31,157700.0,62.7677,62.9848,62.7596,62.9687,157700.0
2012-08-27 11:30:00,78.33,78.37,78.25,78.26,88100.0,62.9848,63.0169,62.9204,62.9285,88100.0
2012-08-27 12:00:00,78.26,78.31,78.2,78.23,63700.0,62.9285,62.9687,62.8802,62.9044,63700.0
2012-08-27 12:30:00,78.22,78.26,78.2,78.24,178000.0,62.8963,62.9285,62.8802,62.9124,178000.0
2012-08-27 13:00:00,78.24,78.29,78.22,78.28,142600.0,62.9124,62.9526,62.8963,62.9446,142600.0
2012-08-27 13:30:00,78.28,78.28,78.17,78.19,150200.0,62.9446,62.9446,62.8561,62.8722,150200.0
2012-08-27 14:00:00,78.18,78.22,78.13,78.2,123600.0,62.8642,62.8963,62.824,62.8802,123600.0
2012-08-27 14:30:00,78.2,78.26,78.19,78.21,170900.0,62.8802,62.9285,62.8722,62.8883,170900.0
2012-08-27 15:00:00,78.21,78.23,78.08,78.11,201000.0,62.8883,62.9044,62.7838,62.8079,201000.0
2012-08-27 15:30:00,78.1,78.13,77.95,78.05,395500.0,62.7998,62.824,62.6792,62.7596,395500.0
2012-08-28 09:30:00,77.9,78.09,77.83,77.88,118600.0,62.639,62.7918,62.5827,62.6229,118600.0
2012-08-28 10:00:00,77.88,78.22,77.77,78.16,119200.0,62.6229,62.8963,62.5345,62.8481,119200.0
2012-08-28 10:30:00,78.18,78.26,78.01,78.03,114700.0,62.8642,62.9285,62.7275,62.7435,114700.0
2012-08-28 11:00:00,78.03,78.05,77.95,78.04,57500.0,62.7435,62.7596,62.6792,62.7516,57500.0
2012-08-28 11:30:00,78.03,78.13,78.0,78.13,43900.0,62.7435,62.824,62.7194,62.824,43900.0
2012-08-28 12:00:00,78.14,78.21,78.14,78.16,30000.0,62.832,62.8883,62.832,62.8481,30000.0
2012-08-28 12:30:00,78.15,78.19,78.12,78.19,17100.0,62.84,62.8722,62.8159,62.8722,17100.0
2012-08-28 13:00:00,78.17,78.17,78.07,78.08,28800.0,62.8561,62.8561,62.7757,62.7838,28800.0
2012-08-28 13:30:00,78.08,78.12,78.03,78.06,11900.0,62.7838,62.8159,62.7435,62.7677,11900.0
2012-08-28 14:00:00,78.05,78.19,78.05,78.19,33300.0,62.7596,62.8722,62.7596,62.8722,33300.0
2012-08-28 14:30:00,78.18,78.2,78.09,78.12,41500.0,62.8642,62.8802,62.7918,62.8159,41500.0
2012-08-28 15:00:00,78.12,78.25,78.08,78.09,93800.0,62.8159,62.9204,62.7838,62.7918,93800.0
2012-08-28 15:30:00,78.09,78.13,78.0,78.04,89200.0,62.7918,62.824,62.7194,62.7516,89200.0
2012-08-29 09:30:00,78.09,78.17,78.0,78.02,45100.0,62.7918,62.8561,62.7194,62.7355,45100.0
2012-08-29 10:00:00,78.01,78.14,78.0,78.11,50900.0,62.7275,62.832,62.7194,62.8079,50900.0
2012-08-29 10:30:00,78.1,78.13,77.87,77.92,28000.0,62.7998,62.824,62.6149,62.6551,28000.0
2012-08-29 11:00:00,77.94,77.98,77.91,77.97,23200.0,62.6712,62.7033,62.6471,62.6953,23200.0
2012-08-29 11:30:00,77.99,78.14,77.99,78.08,26000.0,62.7114,62.832,62.7114,62.7838,26000.0
2012-08-29 12:00:00,78.09,78.11,78.07,78.11,25800.0,62.7918,62.8079,62.7757,62.8079,25800.0
2012-08-29 12:30:00,78.11,78.17,78.09,78.14,11200.0,62.8079,62.8561,62.7918,62.832,11200.0
2012-08-29 13:00:00,78.14,78.25,78.14,78.22,12200.0,62.832,62.9204,62.832,62.8963,12200.0
2012-08-29 13:30:00,78.23,78.3,78.19,78.26,14800.0,62.9044,62.9607,62.8722,62.9285,14800.0
2012-08-29 14:00:00,78.27,78.27,78.2,78.26,17700.0,62.9365,62.9365,62.8802,62.9285,17700.0
2012-08-29 14:30:00,78.26,78.27,78.16,78.18,25800.0,62.9285,62.9365,62.8481,62.8642,25800.0
2012-08-29 15:00:00,78.18,78.23,78.14,78.22,12200.0,62.8642,62.9044,62.832,62.8963,12200.0
2012-08-29 15:30:00,78.21,78.22,78.1,78.12,39000.0,62.8883,62.8963,62.7998,62.8159,39000.0
2012-08-30 09:30:00,77.76,77.8,77.63,77.68,37300.0,62.5264,62.5586,62.4219,62.4621,37300.0
2012-08-30 10:00:00,77.64,77.73,77.49,77.5,24500.0,62.43,62.5023,62.3093,62.3174,24500.0
2012-08-30 10:30:00,77.51,77.54,77.37,77.48,12400.0,62.3254,62.3495,62.2128,62.3013,12400.0
2012-08-30 11:00:00,77.48,77.62,77.46,77.62,21300.0,62.3013,62.4139,62.2852,62.4139,21300.0
2012-08-30 11:30:00,77.63,77.63,77.54,77.57,8700.0,62.4219,62.4219,62.3495,62.3737,8700.0
2012-08-30 12:00:00,77.54,77.54,77.49,77.49,18100.0,62.3495,62.3495,62.3093,62.3093,18100.0
2012-08-30 12:30:00,77.49,77.61,77.49,77.6,64400.0,62.3093,62.4058,62.3093,62.3978,64400.0
2012-08-30 13:00:00,77.6,77.6,77.5,77.53,14100.0,62.3978,62.3978,62.3174,62.3415,14100.0
2012-08-30 13:30:00,77.55,77.58,77.53,77.55,13400.0,62.3576,62.3817,62.3415,62.3576,13400.0
2012-08-30 14:00:00,77.59,77.65,77.58,77.6,18500.0,62.3897,62.438,62.3817,62.3978,18500.0
2012-08-30 14:30:00,77.61,77.67,77.57,77.67,27500.0,62.4058,62.4541,62.3737,62.4541,27500.0
2012-08-30 15:00:00,77.67,77.71,77.64,77.68,62000.0,62.4541,62.4862,62.43,62.4621,62000.0
2012-08-30 15:30:00,77.68,77.76,77.53,77.54,65900.0,62.4621,62.5264,62.3415,62.3495,65900.0
2012-08-31 09:30:00,78.02,78.14,77.94,77.96,33900.0,62.7355,62.832,62.6712,62.6873,33900.0
2012-08-31 10:00:00,77.94,78.04,77.46,77.93,101100.0,62.6712,62.7516,62.2852,62.6631,101100.0
2012-08-31 10:30:00,77.9,78.18,77.82,78.14,71100.0,62.639,62.8642,62.5747,62.832,71100.0
2012-08-31 11:00:00,78.15,78.25,78.12,78.13,39700.0,62.84,62.9204,62.8159,62.824,39700.0
2012-08-31 11:30:00,78.12,78.15,78.08,78.1,11500.0,62.8159,62.84,62.7838,62.7998,11500.0
2012-08-31 12:00:00,78.09,78.1,77.76,77.8,25500.0,62.7918,62.7998,62.5264,62.5586,25500.0
2012-08-31 12:30:00,77.78,77.89,77.76,77.87,11100.0,62.5425,62.631,62.5264,62.6149,11100.0
2012-08-31 13:00:00,77.89,77.91,77.67,77.71,35000.0,62.631,62.6471,62.4541,62.4862,35000.0
2012-08-31 13:30:00,77.73,77.9,77.73,77.87,12800.0,62.5023,62.639,62.5023,62.6149,12800.0
2012-08-31 14:00:00,77.87,78.06,77.86,78.05,59500.0,62.6149,62.7677,62.6069,62.7596,59500.0
2012-08-31 14:30:00,78.07,78.07,77.97,78.0,18000.0,62.7757,62.7757,62.6953,62.7194,18000.0
2012-08-31 15:00:00,78.0,78.0,77.81,77.86,42400.0,62.7194,62.7194,62.5666,62.6069,42400.0
2012-08-31 15:30:00,77.86,78.07,77.8,77.92,242100.0,62.6069,62.7757,62.5586,62.6551,242100.0
2012-09-04 09:30:00,77.86,77.91,77.76,77.87,17200.0,62.6069,62.6471,62.5264,62.6149,17200.0
2012-09-04 10:00:00,77.76,77.84,77.51,77.53,53800.0,62.5264,62.5908,62.3254,62.3415,53800.0
2012-09-04 10:30:00,77.52,77.58,77.38,77.42,80200.0,62.3335,62.3817,62.2209,62.2531,80200.0
2012-09-04 11:00:00,77.43,77.55,77.4,77.54,22500.0,62.2611,62.3576,62.237,62.3495,22500.0
2012-09-04 11:30:00,77.55,77.57,77.48,77.53,57400.0,62.3576,62.3737,62.3013,62.3415,57400.0
2012-09-04 12:00:00,77.53,77.53,77.47,77.48,8900.0,62.3415,62.3415,62.2933,62.3013,8900.0
2012-09-04 12:30:00,77.5,77.59,77.47,77.59,9400.0,62.3174,62.3897,62.2933,62.3897,9400.0
2012-09-04 13:00:00,77.6,77.64,77.58,77.62,34000.0,62.3978,62.43,62.3817,62.4139,34000.0
2012-09-04 13:30:00,77.64,77.67,77.56,77.6,14500.0,62.43,62.4541,62.3656,62.3978,14500.0
2012-09-04 14:00:00,77.6,77.86,77.58,77.86,64100.0,62.3978,62.6069,62.3817,62.6069,64100.0
2012-09-04 14:30:00,77.87,78.13,77.87,78.02,52300.0,62.6149,62.824,62.6149,62.7355,52300.0
2012-09-04 15:00:00,78.03,78.1,78.0,78.09,135400.0,62.7435,62.7998,62.7194,62.7918,135400.0
2012-09-04 15:30:00,78.08,78.11,77.88,77.89,67700.0,62.7838,62.8079,62.6229,62.631,67700.0
2012-09-05 09:30:00,77.95,78.02,77.71,77.84,61500.0,62.6792,62.7355,62.4862,62.5908,61500.0
2012-09-05 10:00:00,77.85,78.08,77.83,78.06,68700.0,62.5988,62.7838,62.5827,62.7677,68700.0
2012-09-05 10:30:00,78.12,78.15,77.85,77.85,36200.0,62.8159,62.84,62.5988,62.5988,36200.0
2012-09-05 11:00:00,77.83,78.01,77.79,78.01,19000.0,62.5827,62.7275,62.5506,62.7275,19000.0
2012-09-05 11:30:00,78.02,78.07,77.97,78.0,11400.0,62.7355,62.7757,62.6953,62.7194,11400.0
2012-09-05 12:00:00,77.98,78.05,77.97,78.03,20500.0,62.7033,62.7596,62.6953,62.7435,20500.0
2012-09-05 12:30:00,78.04,78.04,78.0,78.04,4600.0,62.7516,62.7516,62.7194,62.7516,4600.0
2012-09-05 13:00:00,78.02,78.02,77.95,77.96,6300.0,62.7355,62.7355,62.6792,62.6873,6300.0
2012-09-05 13:30:00,77.96,77.96,77.72,77.83,34000.0,62.6873,62.6873,62.4943,62.5827,34000.0
2012-09-05 14:00:00,77.83,77.88,77.79,77.88,25800.0,62.5827,62.6229,62.5506,62.6229,25800.0
2012-09-05 14:30:00,77.86,77.96,77.86,77.9,23100.0,62.6069,62.6873,62.6069,62.639,23100.0
2012-09-05 15:00:00,77.9,77.9,77.82,77.88,25100.0,62.639,62.639,62.5747,62.6229,25100.0
2012-09-05 15:30:00,77.86,77.93,77.8,77.86,91900.0,62.6069,62.6631,62.5586,62.6069,91900.0
2012-09-06 09:30:00,78.32,78.78,78.3,78.76,35500.0,62.9767,63.3466,62.9607,63.3305,35500.0
2012-09-06 10:00:00,78.77,79.02,78.76,79.02,22300.0,63.3386,63.5396,63.3305,63.5396,22300.0
2012-09-06 10:30:00,79.02,79.29,79.02,79.29,31900.0,63.5396,63.7567,63.5396,63.7567,31900.0
2012-09-06 11:00:00,79.32,79.32,79.19,79.22,49900.0,63.7808,63.7808,63.6763,63.7004,49900.0
2012-09-06 11:30:00,79.24,79.38,79.24,79.34,20700.0,63.7165,63.8291,63.7165,63.7969,20700.0
2012-09-06 12:00:00,79.34,79.41,79.33,79.34,11600.0,63.7969,63.8532,63.7889,63.7969,11600.0
2012-09-06 12:30:00,79.36,79.41,79.34,79.38,9600.0,63.813,63.8532,63.7969,63.8291,9600.0
2012-09-06 13:00:00,79.39,79.39,79.32,79.33,21900.0,63.8371,63.8371,63.7808,63.7889,21900.0
2012-09-06 13:30:00,79.34,79.4,79.32,79.38,7300.0,63.7969,63.8452,63.7808,63.8291,7300.0
2012-09-06 14:00:00,79.38,79.4,79.29,79.33,31400.0,63.8291,63.8452,63.7567,63.7889,31400.0
2012-09-06 14:30:00,79.36,79.42,79.32,79.36,22400.0,63.813,63.8612,63.7808,63.813,22400.0
2012-09-06 15:00:00,79.34,79.35,79.25,79.29,47300.0,63.7969,63.805,63.7245,63.7567,47300.0
2012-09-06 15:30:00,79.28,79.44,79.28,79.42,120800.0,63.7487,63.8773,63.7487,63.8612,120800.0
2012-09-07 09:30:00,79.59,79.76,79.51,79.65,66700.0,63.9979,64.1346,63.9336,64.0462,66700.0
2012-09-07 10:00:00,79.62,79.74,79.55,79.68,24300.0,64.0221,64.1186,63.9658,64.0703,24300.0
2012-09-07 10:30:00,79.7,79.77,79.62,79.74,33100.0,64.0864,64.1427,64.0221,64.1186,33100.0
2012-09-07 11:00:00,79.72,79.72,79.64,79.71,21100.0,64.1025,64.1025,64.0381,64.0944,21100.0
2012-09-07 11:30:00,79.73,79.74,79.66,79.69,18100.0,64.1105,64.1186,64.0542,64.0783,18100.0
2012-09-07 12:00:00,79.71,79.74,79.66,79.66,12800.0,64.0944,64.1186,64.0542,64.0542,12800.0
2012-09-07 12:30:00,79.67,79.75,79.66,79.75,12600.0,64.0623,64.1266,64.0542,64.1266,12600.0
2012-09-07 13:00:00,79.75,79.75,79.69,79.73,28500.0,64.1266,64.1266,64.0783,64.1105,28500.0
2012-09-07 13:30:00,79.72,79.73,79.66,79.67,13100.0,64.1025,64.1105,64.0542,64.0623,13100.0
2012-09-07 14:00:00,79.67,79.73,79.66,79.71,29300.0,64.0623,64.1105,64.0542,64.0944,29300.0
2012-09-07 14:30:00,79.73,79.77,79.72,79.73,34800.0,64.1105,64.1427,64.1025,64.1105,34800.0
2012-09-07 15:00:00,79.73,79.73,79.67,79.68,25300.0,64.1105,64.1105,64.0623,64.0703,25300.0
2012-09-07 15:30:00,79.69,79.79,79.68,79.78,33400.0,64.0783,64.1588,64.0703,64.1507,33400.0
2012-09-10 09:30:00,79.73,79.75,79.61,79.72,29800.0,64.1105,64.1266,64.014,64.1025,29800.0
2012-09-10 10:00:00,79.73,79.83,79.7,79.83,15600.0,64.1105,64.1909,64.0864,64.1909,15600.0
2012-09-10 10:30:00,79.82,79.82,79.71,79.78,21500.0,64.1829,64.1829,64.0944,64.1507,21500.0
2012-09-10 11:00:00,79.73,79.81,79.7,79.77,20100.0,64.1105,64.1748,64.0864,64.1427,20100.0
2012-09-10 11:30:00,79.76,79.79,79.74,79.76,17300.0,64.1346,64.1588,64.1186,64.1346,17300.0
2012-09-10 12:00:00,79.76,79.78,79.68,79.7,30300.0,64.1346,64.1507,64.0703,64.0864,30300.0
2012-09-10 12:30:00,79.69,79.72,79.66,79.72,17200.0,64.0783,64.1025,64.0542,64.1025,17200.0
2012-09-10 13:00:00,79.72,79.78,79.71,79.76,15200.0,64.1025,64.1507,64.0944,64.1346,15200.0
2012-09-10 13:30:00,79.77,79.78,79.62,79.62,55900.0,64.1427,64.1507,64.0221,64.0221,55900.0
2012-09-10 14:00:00,79.63,79.68,79.63,79.65,33300.0,64.0301,64.0703,64.0301,64.0462,33300.0
2012-09-10 14:30:00,79.65,79.67,79.55,79.56,35200.0,64.0462,64.0623,63.9658,63.9738,35200.0
2012-09-10 15:00:00,79.57,79.59,79.46,79.51,113600.0,63.9819,63.9979,63.8934,63.9336,113600.0
2012-09-10 15:30:00,79.51,79.51,79.31,79.33,267400.0,63.9336,63.9336,63.7728,63.7889,267400.0
2012-09-11 09:30:00,79.41,79.63,79.37,79.6,45600.0,63.8532,64.0301,63.821,64.006,45600.0
2012-09-11 10:00:00,79.63,79.64,79.55,79.58,28200.0,64.0301,64.0381,63.9658,63.9899,28200.0
2012-09-11 10:30:00,79.58,79.66,79.56,79.64,13300.0,63.9899,64.0542,63.9738,64.0381,13300.0
2012-09-11 11:00:00,79.64,79.76,79.64,79.75,5100.0,64.0381,64.1346,64.0381,64.1266,5100.0
2012-09-11 11:30:00,79.77,79.77,79.65,79.65,17700.0,64.1427,64.1427,64.0462,64.0462,17700.0
2012-09-11 12:00:00,79.65,79.68,79.58,79.65,11100.0,64.0462,64.0703,63.9899,64.0462,11100.0
2012-09-11 12:30:00,79.64,79.66,79.58,79.64,13300.0,64.0381,64.0542,63.9899,64.0381,13300.0
2012-09-11 13:00:00,79.65,79.7,79.6,79.65,11000.0,64.0462,64.0864,64.006,64.0462,11000.0
2012-09-11 13:30:00,79.67,79.74,79.65,79.68,11100.0,64.0623,64.1186,64.0462,64.0703,11100.0
2012-09-11 14:00:00,79.66,79.69,79.61,79.67,17800.0,64.0542,64.0783,64.014,64.0623,17800.0
2012-09-11 14:30:00,79.68,79.69,79.51,79.56,20000.0,64.0703,64.0783,63.9336,63.9738,20000.0
2012-09-11 15:00:00,79.56,79.59,79.48,79.5,26400.0,63.9738,63.9979,63.9095,63.9256,26400.0
2012-09-11 15:30:00,79.5,79.6,79.49,79.52,53400.0,63.9256,64.006,63.9175,63.9417,53400.0
2012-09-12 09:30:00,79.83,79.9,79.78,79.81,51900.0,64.1909,64.2472,64.1507,64.1748,51900.0
2012-09-12 10:00:00,79.81,79.86,79.71,79.71,46400.0,64.1748,64.215,64.0944,64.0944,46400.0
2012-09-12 10:30:00,79.71,79.72,79.57,79.69,72400.0,64.0944,64.1025,63.9819,64.0783,72400.0
2012-09-12 11:00:00,79.72,79.82,79.71,79.77,27900.0,64.1025,64.1829,64.0944,64.1427,27900.0
2012-09-12 11:30:00,79.79,79.84,79.74,79.76,23200.0,64.1588,64.199,64.1186,64.1346,23200.0
2012-09-12 12:00:00,79.79,79.79,79.69,79.77,19700.0,64.1588,64.1588,64.0783,64.1427,19700.0
2012-09-12 12:30:00,79.78,79.79,79.73,79.77,11300.0,64.1507,64.1588,64.1105,64.1427,11300.0
2012-09-12 13:00:00,79.78,79.88,79.75,79.79,21400.0,64.1507,64.2311,64.1266,64.1588,21400.0
2012-09-12 13:30:00,79.78,79.84,79.78,79.8,44800.0,64.1507,64.199,64.1507,64.1668,44800.0
2012-09-12 14:00:00,79.79,79.83,79.72,79.77,25800.0,64.1588,64.1909,64.1025,64.1427,25800.0
2012-09-12 14:30:00,79.76,79.8,79.66,79.69,20500.0,64.1346,64.1668,64.0542,64.0783,20500.0
2012-09-12 15:00:00,79.7,79.71,79.57,79.69,78100.0,64.0864,64.0944,63.9819,64.0783,78100.0
2012-09-12 15:30:00,79.71,79.81,79.65,79.8,77900.0,64.0944,64.1748,64.0462,64.1668,77900.0
2012-09-13 09:30:00,79.83,79.84,79.7,79.74,60900.0,64.1909,64.199,64.0864,64.1186,60900.0
2012-09-13 10:00:00,79.75,79.82,79.71,79.71,47400.0,64.1266,64.1829,64.0944,64.0944,47400.0
2012-09-13 10:30:00,79.7,79.78,79.7,79.76,41500.0,64.0864,64.1507,64.0864,64.1346,41500.0
2012-09-13 11:00:00,79.79,79.9,79.79,79.88,19200.0,64.1588,64.2472,64.1588,64.2311,19200.0
2012-09-13 11:30:00,79.89,79.91,79.8,79.82,19100.0,64.2392,64.2552,64.1668,64.1829,19100.0
2012-09-13 12:00:00,79.79,79.85,79.73,79.77,45100.0,64.1588,64.207,64.1105,64.1427,45100.0
2012-09-13 12:30:00,79.78,80.41,79.74,80.36,125500.0,64.1507,64.6573,64.1186,64.6171,125500.0
2012-09-13 13:00:00,80.37,80.66,80.35,80.66,66800.0,64.6251,64.8583,64.609,64.8583,66800.0
2012-09-13 13:30:00,80.69,80.8,80.69,80.72,41500.0,64.8824,64.9709,64.8824,64.9066,41500.0
2012-09-13 14:00:00,80.72,81.24,80.69,81.16,88000.0,64.9066,65.3247,64.8824,65.2604,88000.0
2012-09-13 14:30:00,81.15,81.15,80.92,80.95,42000.0,65.2523,65.2523,65.0674,65.0915,42000.0
2012-09-13 15:00:00,80.94,81.04,80.87,80.96,33300.0,65.0835,65.1639,65.0272,65.0995,33300.0
2012-09-13 15:30:00,80.97,81.12,80.89,81.01,77400.0,65.1076,65.2282,65.0433,65.1398,77400.0
2012-09-14 09:30:00,81.14,81.64,81.11,81.47,117500.0,65.2443,65.6463,65.2202,65.5096,117500.0
2012-09-14 10:00:00,81.51,81.87,81.5,81.75,34100.0,65.5418,65.8313,65.5338,65.7348,34100.0
2012-09-14 10:30:00,81.76,81.76,81.49,81.54,26900.0,65.7428,65.7428,65.5257,65.5659,26900.0
2012-09-14 11:00:00,81.55,81.6,81.46,81.57,25700.0,65.574,65.6142,65.5016,65.59,25700.0
2012-09-14 11:30:00,81.58,81.59,81.38,81.42,101400.0,65.5981,65.6061,65.4373,65.4694,101400.0
2012-09-14 12:00:00,81.43,81.64,81.42,81.62,25500.0,65.4775,65.6463,65.4694,65.6302,25500.0
2012-09-14 12:30:00,81.61,81.61,81.51,81.51,17100.0,65.6222,65.6222,65.5418,65.5418,17100.0
2012-09-14 13:00:00,81.51,81.53,81.28,81.28,21500.0,65.5418,65.5579,65.3569,65.3569,21500.0
2012-09-14 13:30:00,81.29,81.44,81.29,81.42,24500.0,65.3649,65.4855,65.3649,65.4694,24500.0
2012-09-14 14:00:00,81.44,81.46,81.36,81.43,16300.0,65.4855,65.5016,65.4212,65.4775,16300.0
2012-09-14 14:30:00,81.42,81.49,81.35,81.47,23800.0,65.4694,65.5257,65.4131,65.5096,23800.0
2012-09-14 15:00:00,81.45,81.45,81.19,81.27,43700.0,65.4936,65.4936,65.2845,65.3488,43700.0
2012-09-14 15:30:00,81.28,81.42,81.17,81.41,124600.0,65.3569,65.4694,65.2684,65.4614,124600.0
2012-09-17 09:30:00,81.24,81.37,81.16,81.2,76800.0,65.3247,65.4292,65.2604,65.2925,76800.0
2012-09-17 10:00:00,81.21,81.29,81.18,81.28,16400.0,65.3006,65.3649,65.2764,65.3569,16400.0
2012-09-17 10:30:00,81.3,81.31,81.18,81.23,13400.0,65.3729,65.381,65.2764,65.3167,13400.0
2012-09-17 11:00:00,81.24,81.29,81.19,81.2,20300.0,65.3247,65.3649,65.2845,65.2925,20300.0
2012-09-17 11:30:00,81.2,81.25,81.19,81.2,26900.0,65.2925,65.3327,65.2845,65.2925,26900.0
2012-09-17 12:00:00,81.19,81.24,81.18,81.23,21500.0,65.2845,65.3247,65.2764,65.3167,21500.0
2012-09-17 12:30:00,81.23,81.24,81.19,81.19,11200.0,65.3167,65.3247,65.2845,65.2845,11200.0
2012-09-17 13:00:00,81.19,81.21,81.15,81.18,24400.0,65.2845,65.3006,65.2523,65.2764,24400.0
2012-09-17 13:30:00,81.18,81.18,81.09,81.11,27800.0,65.2764,65.2764,65.2041,65.2202,27800.0
2012-09-17 14:00:00,81.1,81.15,80.99,81.06,57800.0,65.2121,65.2523,65.1237,65.18,57800.0
2012-09-17 14:30:00,81.06,81.08,80.98,81.03,27400.0,65.18,65.196,65.1156,65.1558,27400.0
2012-09-17 15:00:00,81.03,81.05,80.91,80.92,27500.0,65.1558,65.1719,65.0593,65.0674,27500.0
2012-09-17 15:30:00,80.92,81.1,80.89,81.1,58100.0,65.0674,65.2121,65.0433,65.2121,58100.0
2012-09-18 09:30:00,80.95,80.96,80.79,80.92,63400.0,65.0915,65.0995,64.9629,65.0674,63400.0
2012-09-18 10:00:00,80.93,80.99,80.84,80.92,34100.0,65.0754,65.1237,65.0031,65.0674,34100.0
2012-09-18 10:30:00,80.93,81.0,80.88,80.99,24800.0,65.0754,65.1317,65.0352,65.1237,24800.0
2012-09-18 11:00:00,81.04,81.07,80.97,81.04,17700.0,65.1639,65.188,65.1076,65.1639,17700.0
2012-09-18 11:30:00,81.04,81.04,80.91,80.93,31600.0,65.1639,65.1639,65.0593,65.0754,31600.0
2012-09-18 12:00:00,80.93,80.95,80.8,80.8,21400.0,65.0754,65.0915,64.9709,64.9709,21400.0
2012-09-18 12:30:00,80.81,80.93,80.8,80.88,26600.0,64.9789,65.0754,64.9709,65.0352,26600.0
2012-09-18 13:00:00,80.9,80.95,80.8,80.87,39000.0,65.0513,65.0915,64.9709,65.0272,39000.0
2012-09-18 13:30:00,80.85,80.89,80.8,80.82,18700.0,65.0111,65.0433,64.9709,64.987,18700.0
2012-09-18 14:00:00,80.83,80.9,80.82,80.88,25000.0,64.995,65.0513,64.987,65.0352,25000.0
2012-09-18 14:30:00,80.9,80.9,80.82,80.87,23200.0,65.0513,65.0513,64.987,65.0272,23200.0
2012-09-18 15:00:00,80.85,80.94,80.84,80.9,14900.0,65.0111,65.0835,65.0031,65.0513,14900.0
2012-09-18 15:30:00,80.9,80.98,80.86,80.98,54900.0,65.0513,65.1156,65.0191,65.1156,54900.0
2012-09-19 09:30:00,81.05,81.07,80.87,80.95,50800.0,65.1719,65.188,65.0272,65.0915,50800.0
2012-09-19 10:00:00,80.96,81.17,80.94,81.04,20400.0,65.0995,65.2684,65.0835,65.1639,20400.0
2012-09-19 10:30:00,81.04,81.07,80.93,81.03,10200.0,65.1639,65.188,65.0754,65.1558,10200.0
2012-09-19 11:00:00,81.02,81.24,81.02,81.2,38600.0,65.1478,65.3247,65.1478,65.2925,38600.0
2012-09-19 11:30:00,81.19,81.23,81.15,81.18,28900.0,65.2845,65.3167,65.2523,65.2764,28900.0
2012-09-19 12:00:00,81.17,81.29,81.14,81.28,26100.0,65.2684,65.3649,65.2443,65.3569,26100.0
2012-09-19 12:30:00,81.28,81.28,81.22,81.26,30800.0,65.3569,65.3569,65.3086,65.3408,30800.0
2012-09-19 13:00:00,81.27,81.27,81.16,81.16,16100.0,65.3488,65.3488,65.2604,65.2604,16100.0
2012-09-19 13:30:00,81.17,81.21,81.12,81.16,20200.0,65.2684,65.3006,65.2282,65.2604,20200.0
2012-09-19 14:00:00,81.17,81.25,81.15,81.2,17000.0,65.2684,65.3327,65.2523,65.2925,17000.0
2012-09-19 14:30:00,81.22,81.27,81.2,81.26,18100.0,65.3086,65.3488,65.2925,65.3408,18100.0
2012-09-19 15:00:00,81.26,81.29,81.21,81.25,16200.0,65.3408,65.3649,65.3006,65.3327,16200.0
2012-09-19 15:30:00,81.22,81.23,81.07,81.07,46400.0,65.3086,65.3167,65.188,65.188,46400.0
2012-09-20 09:30:00,80.7,80.71,80.43,80.48,43100.0,64.8905,64.8985,64.6734,64.7136,43100.0
2012-09-20 10:00:00,80.49,80.71,80.48,80.66,36900.0,64.7216,64.8985,64.7136,64.8583,36900.0
2012-09-20 10:30:00,80.67,80.84,80.65,80.84,27200.0,64.8664,65.0031,64.8503,65.0031,27200.0
2012-09-20 11:00:00,80.84,80.9,80.73,80.77,16600.0,65.0031,65.0513,64.9146,64.9468,16600.0
2012-09-20 11:30:00,80.75,80.87,80.75,80.87,19900.0,64.9307,65.0272,64.9307,65.0272,19900.0
2012-09-20 12:00:00,80.88,80.93,80.75,80.76,10000.0,65.0352,65.0754,64.9307,64.9387,10000.0
2012-09-20 12:30:00,80.78,80.8,80.7,80.77,29800.0,64.9548,64.9709,64.8905,64.9468,29800.0
2012-09-20 13:00:00,80.76,80.84,80.72,80.83,15400.0,64.9387,65.0031,64.9066,64.995,15400.0
2012-09-20 13:30:00,80.85,80.9,80.82,80.83,23100.0,65.0111,65.0513,64.987,64.995,23100.0
2012-09-20 14:00:00,80.83,80.94,80.81,80.92,23700.0,64.995,65.0835,64.9789,65.0674,23700.0
2012-09-20 14:30:00,80.9,80.96,80.88,80.9,65200.0,65.0513,65.0995,65.0352,65.0513,65200.0
2012-09-20 15:00:00,80.91,81.04,80.91,81.03,33000.0,65.0593,65.1639,65.0593,65.1558,33000.0
2012-09-20 15:30:00,81.01,81.01,80.86,80.99,61200.0,65.1398,65.1398,65.0191,65.1237,61200.0
2012-09-21 09:30:00,81.38,81.4,81.27,81.33,29100.0,65.4373,65.4533,65.3488,65.3971,29100.0
2012-09-21 10:00:00,81.36,81.36,81.27,81.34,45200.0,65.4212,65.4212,65.3488,65.4051,45200.0
2012-09-21 10:30:00,81.36,81.38,81.22,81.23,64600.0,65.4212,65.4373,65.3086,65.3167,64600.0
2012-09-21 11:00:00,81.22,81.25,81.17,81.21,119300.0,65.3086,65.3327,65.2684,65.3006,119300.0
2012-09-21 11:30:00,81.22,81.3,81.22,81.25,83500.0,65.3086,65.3729,65.3086,65.3327,83500.0
2012-09-21 12:00:00,81.26,81.3,81.17,81.19,37100.0,65.3408,65.3729,65.2684,65.2845,37100.0
2012-09-21 12:30:00,81.21,81.26,81.19,81.22,9100.0,65.3006,65.3408,65.2845,65.3086,9100.0
2012-09-21 13:00:00,81.23,81.24,81.19,81.21,10800.0,65.3167,65.3247,65.2845,65.3006,10800.0
2012-09-21 13:30:00,81.21,81.27,81.2,81.23,26100.0,65.3006,65.3488,65.2925,65.3167,26100.0
2012-09-21 14:00:00,81.23,81.23,81.09,81.13,109200.0,65.3167,65.3167,65.2041,65.2362,109200.0
2012-09-21 14:30:00,81.13,81.18,81.09,81.13,55000.0,65.2362,65.2764,65.2041,65.2362,55000.0
2012-09-21 15:00:00,81.12,81.16,81.1,81.1,40100.0,65.2282,65.2604,65.2121,65.2121,40100.0
2012-09-21 15:30:00,81.1,81.13,80.96,81.0,76900.0,65.2121,65.2362,65.0995,65.1317,76900.0
2012-09-24 09:30:00,80.2,80.3,80.14,80.28,27800.0,64.8115,64.8923,64.763,64.8762,27800.0
2012-09-24 10:00:00,80.29,80.34,80.2,80.29,24200.0,64.8842,64.9246,64.8115,64.8842,24200.0
2012-09-24 10:30:00,80.3,80.49,80.3,80.46,38600.0,64.8923,65.0459,64.8923,65.0216,38600.0
2012-09-24 11:00:00,80.46,80.49,80.36,80.37,39000.0,65.0216,65.0459,64.9408,64.9489,39000.0
2012-09-24 11:30:00,80.39,80.41,80.32,80.35,30600.0,64.9651,64.9812,64.9085,64.9327,30600.0
2012-09-24 12:00:00,80.35,80.37,80.31,80.31,38200.0,64.9327,64.9489,64.9004,64.9004,38200.0
2012-09-24 12:30:00,80.3,80.31,80.23,80.3,35700.0,64.8923,64.9004,64.8358,64.8923,35700.0
2012-09-24 13:00:00,80.32,80.33,80.29,80.3,40000.0,64.9085,64.9166,64.8842,64.8923,40000.0
2012-09-24 13:30:00,80.3,80.3,80.22,80.26,89300.0,64.8923,64.8923,64.8277,64.86,89300.0
2012-09-24 14:00:00,80.26,80.43,80.25,80.43,62600.0,64.86,64.9974,64.8519,64.9974,62600.0
2012-09-24 14:30:00,80.44,80.6,80.42,80.54,52400.0,65.0055,65.1348,64.9893,65.0863,52400.0
2012-09-24 15:00:00,80.54,80.57,80.45,80.54,49600.0,65.0863,65.1105,65.0135,65.0863,49600.0
2012-09-24 15:30:00,80.53,80.54,80.35,80.38,135600.0,65.0782,65.0863,64.9327,64.957,135600.0
2012-09-25 09:30:00,80.61,80.63,80.49,80.53,80500.0,65.1428,65.159,65.0459,65.0782,80500.0
2012-09-25 10:00:00,80.53,80.72,80.53,80.58,88400.0,65.0782,65.2317,65.0782,65.1186,88400.0
2012-09-25 10:30:00,80.6,80.68,80.55,80.64,28900.0,65.1348,65.1994,65.0944,65.1671,28900.0
2012-09-25 11:00:00,80.67,80.71,80.62,80.63,15900.0,65.1913,65.2237,65.1509,65.159,15900.0
2012-09-25 11:30:00,80.62,80.66,80.56,80.57,28900.0,65.1509,65.1832,65.1024,65.1105,28900.0
2012-09-25 12:00:00,80.56,80.57,80.41,80.44,21200.0,65.1024,65.1105,64.9812,65.0055,21200.0
2012-09-25 12:30:00,80.43,80.47,80.19,80.31,41600.0,64.9974,65.0297,64.8034,64.9004,41600.0
2012-09-25 13:00:00,80.3,80.3,80.21,80.22,60300.0,64.8923,64.8923,64.8196,64.8277,60300.0
2012-09-25 13:30:00,80.23,80.35,80.16,80.21,28100.0,64.8358,64.9327,64.7792,64.8196,28100.0
2012-09-25 14:00:00,80.23,80.24,80.04,80.05,27900.0,64.8358,64.8438,64.6822,64.6903,27900.0
2012-09-25 14:30:00,80.06,80.13,79.9,79.9,31700.0,64.6984,64.7549,64.5691,64.5691,31700.0
2012-09-25 15:00:00,79.9,79.95,79.6,79.76,100100.0,64.5691,64.6095,64.3266,64.4559,100100.0
2012-09-25 15:30:00,79.78,79.86,79.51,79.53,69200.0,64.4721,64.5367,64.2539,64.2701,69200.0
2012-09-26 09:30:00,79.5,79.52,79.23,79.34,123000.0,64.2458,64.262,64.0276,64.1165,123000.0
2012-09-26 10:00:00,79.34,79.36,79.09,79.09,54400.0,64.1165,64.1327,63.9145,63.9145,54400.0
2012-09-26 10:30:00,79.07,79.12,78.88,78.95,25800.0,63.8983,63.9387,63.7448,63.8014,25800.0
2012-09-26 11:00:00,78.94,79.19,78.94,79.17,14300.0,63.7933,63.9953,63.7933,63.9791,14300.0
2012-09-26 11:30:00,79.15,79.23,79.07,79.16,62700.0,63.963,64.0276,63.8983,63.9711,62700.0
2012-09-26 12:00:00,79.16,79.31,79.16,79.19,30200.0,63.9711,64.0923,63.9711,63.9953,30200.0
2012-09-26 12:30:00,79.19,79.31,79.13,79.28,9000.0,63.9953,64.0923,63.9468,64.068,9000.0
2012-09-26 13:00:00,79.29,79.39,79.24,79.36,23000.0,64.0761,64.1569,64.0357,64.1327,23000.0
2012-09-26 13:30:00,79.37,79.4,79.15,79.16,40400.0,64.1408,64.165,63.963,63.9711,40400.0
2012-09-26 14:00:00,79.16,79.35,79.16,79.24,48200.0,63.9711,64.1246,63.9711,64.0357,48200.0
2012-09-26 14:30:00,79.24,79.28,79.16,79.22,32300.0,64.0357,64.068,63.9711,64.0195,32300.0
2012-09-26 15:00:00,79.23,79.23,79.08,79.16,65400.0,64.0276,64.0276,63.9064,63.9711,65400.0
2012-09-26 15:30:00,79.15,79.15,79.04,79.1,36000.0,63.963,63.963,63.8741,63.9226,36000.0
2012-09-27 09:30:00,79.42,79.44,79.28,79.34,136300.0,64.1812,64.1973,64.068,64.1165,136300.0
2012-09-27 10:00:00,79.3,79.39,79.21,79.31,40600.0,64.0842,64.1569,64.0115,64.0923,40600.0
2012-09-27 10:30:00,79.3,79.44,79.28,79.41,44200.0,64.0842,64.1973,64.068,64.1731,44200.0
2012-09-27 11:00:00,79.43,79.46,79.26,79.29,21200.0,64.1893,64.2135,64.0519,64.0761,21200.0
2012-09-27 11:30:00,79.35,79.6,79.32,79.58,11300.0,64.1246,64.3266,64.1004,64.3105,11300.0
2012-09-27 12:00:00,79.59,79.86,79.59,79.86,15500.0,64.3186,64.5367,64.3186,64.5367,15500.0
2012-09-27 12:30:00,79.83,79.84,79.74,79.79,5100.0,64.5125,64.5206,64.4398,64.4802,5100.0
2012-09-27 13:00:00,79.78,79.86,79.78,79.84,9100.0,64.4721,64.5367,64.4721,64.5206,9100.0
2012-09-27 13:30:00,79.84,80.0,79.83,79.92,15200.0,64.5206,64.6499,64.5125,64.5852,15200.0
2012-09-27 14:00:00,79.95,79.98,79.9,79.98,11200.0,64.6095,64.6337,64.5691,64.6337,11200.0
2012-09-27 14:30:00,79.98,80.01,79.91,79.91,23400.0,64.6337,64.658,64.5772,64.5772,23400.0
2012-09-27 15:00:00,79.91,79.93,79.86,79.89,40000.0,64.5772,64.5933,64.5367,64.561,40000.0
2012-09-27 15:30:00,79.89,79.96,79.8,79.86,47800.0,64.561,64.6176,64.4883,64.5367,47800.0
2012-09-28 09:30:00,79.53,79.56,79.25,79.3,46500.0,64.2701,64.2943,64.0438,64.0842,46500.0
2012-09-28 10:00:00,79.33,79.43,79.2,79.22,47000.0,64.1084,64.1893,64.0034,64.0195,47000.0
2012-09-28 10:30:00,79.25,79.4,79.24,79.35,7800.0,64.0438,64.165,64.0357,64.1246,7800.0
2012-09-28 11:00:00,79.37,79.37,79.24,79.24,21500.0,64.1408,64.1408,64.0357,64.0357,21500.0
2012-09-28 11:30:00,79.34,79.41,79.26,79.39,15500.0,64.1165,64.1731,64.0519,64.1569,15500.0
2012-09-28 12:00:00,79.41,79.66,79.41,79.5,16600.0,64.1731,64.3751,64.1731,64.2458,16600.0
2012-09-28 12:30:00,79.57,79.57,79.49,79.55,7100.0,64.3024,64.3024,64.2377,64.2862,7100.0
2012-09-28 13:00:00,79.6,79.61,79.45,79.61,2700.0,64.3266,64.3347,64.2054,64.3347,2700.0
2012-09-28 13:30:00,79.63,79.81,79.63,79.72,15400.0,64.3509,64.4963,64.3509,64.4236,15400.0
2012-09-28 14:00:00,79.72,79.75,79.56,79.57,36300.0,64.4236,64.4479,64.2943,64.3024,36300.0
2012-09-28 14:30:00,79.58,79.61,79.51,79.58,59500.0,64.3105,64.3347,64.2539,64.3105,59500.0
2012-09-28 15:00:00,79.58,79.61,79.46,79.5,33500.0,64.3105,64.3347,64.2135,64.2458,33500.0
2012-09-28 15:30:00,79.49,79.68,79.38,79.47,75900.0,64.2377,64.3913,64.1488,64.2216,75900.0
2012-10-01 09:30:00,79.84,79.99,79.76,79.86,32100.0,64.5206,64.6418,64.4559,64.5367,32100.0
2012-10-01 10:00:00,79.86,80.4,79.86,80.23,27600.0,64.5367,64.9731,64.5367,64.8358,27600.0
2012-10-01 10:30:00,80.22,80.25,80.14,80.19,20900.0,64.8277,64.8519,64.763,64.8034,20900.0
2012-10-01 11:00:00,80.19,80.29,80.19,80.22,16200.0,64.8034,64.8842,64.8034,64.8277,16200.0
2012-10-01 11:30:00,80.23,80.23,80.05,80.08,10300.0,64.8358,64.8358,64.6903,64.7145,10300.0
2012-10-01 12:00:00,80.11,80.14,80.08,80.12,4100.0,64.7388,64.763,64.7145,64.7469,4100.0
2012-10-01 12:30:00,80.13,80.15,79.84,79.92,7500.0,64.7549,64.7711,64.5206,64.5852,7500.0
2012-10-01 13:00:00,79.94,79.95,79.69,79.83,15900.0,64.6014,64.6095,64.3994,64.5125,15900.0
2012-10-01 13:30:00,79.81,79.92,79.65,79.91,20800.0,64.4963,64.5852,64.367,64.5772,20800.0
2012-10-01 14:00:00,79.89,79.97,79.81,79.88,17300.0,64.561,64.6256,64.4963,64.5529,17300.0
2012-10-01 14:30:00,79.88,79.98,79.88,79.96,48000.0,64.5529,64.6337,64.5529,64.6176,48000.0
2012-10-01 15:00:00,79.95,79.95,79.5,79.63,114300.0,64.6095,64.6095,64.2458,64.3509,114300.0
2012-10-01 15:30:00,79.62,79.71,79.56,79.68,146500.0,64.3428,64.4155,64.2943,64.3913,146500.0
2012-10-02 09:30:00,80.0,80.1,79.89,79.9,30600.0,64.6499,64.7307,64.561,64.5691,30600.0
2012-10-02 10:00:00,79.84,79.87,79.71,79.86,38800.0,64.5206,64.5448,64.4155,64.5367,38800.0
2012-10-02 10:30:00,79.9,79.99,79.7,79.75,34300.0,64.5691,64.6418,64.4074,64.4479,34300.0
2012-10-02 11:00:00,79.72,79.8,79.67,79.72,30600.0,64.4236,64.4883,64.3832,64.4236,30600.0
2012-10-02 11:30:00,79.73,79.84,79.47,79.57,38400.0,64.4317,64.5206,64.2216,64.3024,38400.0
2012-10-02 12:00:00,79.54,79.71,79.52,79.66,11500.0,64.2781,64.4155,64.262,64.3751,11500.0
2012-10-02 12:30:00,79.64,79.7,79.59,79.64,7000.0,64.359,64.4074,64.3186,64.359,7000.0
2012-10-02 13:00:00,79.65,79.67,79.59,79.62,6100.0,64.367,64.3832,64.3186,64.3428,6100.0
2012-10-02 13:30:00,79.62,79.74,79.5,79.6,27200.0,64.3428,64.4398,64.2458,64.3266,27200.0
2012-10-02 14:00:00,79.58,79.63,79.45,79.52,28500.0,64.3105,64.3509,64.2054,64.262,28500.0
2012-10-02 14:30:00,79.49,79.53,79.44,79.48,16300.0,64.2377,64.2701,64.1973,64.2297,16300.0
2012-10-02 15:00:00,79.45,79.63,79.45,79.63,22500.0,64.2054,64.3509,64.2054,64.3509,22500.0
2012-10-02 15:30:00,79.67,79.81,79.62,79.79,62600.0,64.3832,64.4963,64.3428,64.4802,62600.0
2012-10-03 09:30:00,79.97,80.0,79.69,79.7,42900.0,64.6256,64.6499,64.3994,64.4074,42900.0
2012-10-03 10:00:00,79.77,80.01,79.59,80.0,61700.0,64.464,64.658,64.3186,64.6499,61700.0
2012-10-03 10:30:00,80.01,80.02,79.85,79.87,24600.0,64.658,64.666,64.5287,64.5448,24600.0
2012-10-03 11:00:00,79.89,80.17,79.89,80.13,42500.0,64.561,64.7873,64.561,64.7549,42500.0
2012-10-03 11:30:00,80.11,80.24,80.1,80.22,41100.0,64.7388,64.8438,64.7307,64.8277,41100.0
2012-10-03 12:00:00,80.21,80.26,80.17,80.26,20600.0,64.8196,64.86,64.7873,64.86,20600.0
2012-10-03 12:30:00,80.27,80.29,80.23,80.23,12400.0,64.8681,64.8842,64.8358,64.8358,12400.0
2012-10-03 13:00:00,80.24,80.25,80.2,80.21,13800.0,64.8438,64.8519,64.8115,64.8196,13800.0
2012-10-03 13:30:00,80.21,80.21,79.97,80.05,39900.0,64.8196,64.8196,64.6256,64.6903,39900.0
2012-10-03 14:00:00,80.04,80.1,79.93,79.95,57400.0,64.6822,64.7307,64.5933,64.6095,57400.0
2012-10-03 14:30:00,79.95,80.09,79.95,79.98,30100.0,64.6095,64.7226,64.6095,64.6337,30100.0
2012-10-03 15:00:00,79.99,80.1,79.9,80.08,43300.0,64.6418,64.7307,64.5691,64.7145,43300.0
2012-10-03 15:30:00,80.08,80.13,80.01,80.08,140900.0,64.7145,64.7549,64.658,64.7145,140900.0
2012-10-04 09:30:00,80.36,80.44,80.3,80.41,22800.0,64.9408,65.0055,64.8923,64.9812,22800.0
2012-10-04 10:00:00,80.4,80.75,80.33,80.67,49500.0,64.9731,65.256,64.9166,65.1913,49500.0
2012-10-04 10:30:00,80.66,80.67,80.57,80.63,35600.0,65.1832,65.1913,65.1105,65.159,35600.0
2012-10-04 11:00:00,80.64,80.66,80.41,80.42,42000.0,65.1671,65.1832,64.9812,64.9893,42000.0
2012-10-04 11:30:00,80.41,80.49,80.38,80.48,33400.0,64.9812,65.0459,64.957,65.0378,33400.0
2012-10-04 12:00:00,80.47,80.63,80.47,80.59,35700.0,65.0297,65.159,65.0297,65.1267,35700.0
2012-10-04 12:30:00,80.6,80.63,80.51,80.53,23700.0,65.1348,65.159,65.062,65.0782,23700.0
2012-10-04 13:00:00,80.54,80.67,80.53,80.65,34000.0,65.0863,65.1913,65.0782,65.1752,34000.0
2012-10-04 13:30:00,80.65,80.73,80.62,80.69,33600.0,65.1752,65.2398,65.1509,65.2075,33600.0
2012-10-04 14:00:00,80.69,80.69,80.55,80.6,84800.0,65.2075,65.2075,65.0944,65.1348,84800.0
2012-10-04 14:30:00,80.61,80.69,80.59,80.65,76900.0,65.1428,65.2075,65.1267,65.1752,76900.0
2012-10-04 15:00:00,80.65,80.73,80.61,80.64,124400.0,65.1752,65.2398,65.1428,65.1671,124400.0
2012-10-04 15:30:00,80.64,80.69,80.58,80.69,235200.0,65.1671,65.2075,65.1186,65.2075,235200.0
2012-10-05 09:30:00,81.07,81.17,81.0,81.13,65900.0,65.5146,65.5954,65.458,65.5631,65900.0
2012-10-05 10:00:00,81.12,81.26,81.04,81.22,22600.0,65.555,65.6681,65.4903,65.6358,22600.0
2012-10-05 10:30:00,81.22,81.24,81.06,81.11,30100.0,65.6358,65.652,65.5065,65.5469,30100.0
2012-10-05 11:00:00,81.12,81.12,81.02,81.02,17300.0,65.555,65.555,65.4742,65.4742,17300.0
2012-10-05 11:30:00,81.04,81.09,80.95,81.0,10200.0,65.4903,65.5307,65.4176,65.458,10200.0
2012-10-05 12:00:00,81.02,81.04,80.94,81.0,9000.0,65.4742,65.4903,65.4095,65.458,9000.0
2012-10-05 12:30:00,81.01,81.07,80.97,81.03,20900.0,65.4661,65.5146,65.4338,65.4823,20900.0
2012-10-05 13:00:00,81.03,81.05,80.91,80.91,15400.0,65.4823,65.4984,65.3853,65.3853,15400.0
2012-10-05 13:30:00,80.9,80.93,80.85,80.88,11200.0,65.3772,65.4014,65.3368,65.361,11200.0
2012-10-05 14:00:00,80.87,80.91,80.8,80.85,87100.0,65.353,65.3853,65.2964,65.3368,87100.0
2012-10-05 14:30:00,80.83,80.83,80.59,80.59,11400.0,65.3206,65.3206,65.1267,65.1267,11400.0
2012-10-05 15:00:00,80.61,80.68,80.52,80.67,19800.0,65.1428,65.1994,65.0701,65.1913,19800.0
2012-10-05 15:30:00,80.64,80.68,80.46,80.68,42600.0,65.1671,65.1994,65.0216,65.1994,42600.0
2012-10-08 09:30:00,80.43,80.43,80.27,80.39,38800.0,64.9974,64.9974,64.8681,64.9651,38800.0
2012-10-08 10:00:00,80.39,80.47,80.31,80.32,8800.0,64.9651,65.0297,64.9004,64.9085,8800.0
2012-10-08 10:30:00,80.34,80.51,80.34,80.43,5300.0,64.9246,65.062,64.9246,64.9974,5300.0
2012-10-08 11:00:00,80.43,80.46,80.32,80.32,13200.0,64.9974,65.0216,64.9085,64.9085,13200.0
2012-10-08 11:30:00,80.34,80.34,80.25,80.33,12900.0,64.9246,64.9246,64.8519,64.9166,12900.0
2012-10-08 12:00:00,80.31,80.37,80.3,80.35,11500.0,64.9004,64.9489,64.8923,64.9327,11500.0
2012-10-08 12:30:00,80.35,80.41,80.32,80.41,7100.0,64.9327,64.9812,64.9085,64.9812,7100.0
2012-10-08 13:00:00,80.4,80.44,80.35,80.39,7300.0,64.9731,65.0055,64.9327,64.9651,7300.0
2012-10-08 13:30:00,80.37,80.43,80.35,80.38,7000.0,64.9489,64.9974,64.9327,64.957,7000.0
2012-10-08 14:00:00,80.37,80.42,80.36,80.39,15700.0,64.9489,64.9893,64.9408,64.9651,15700.0
2012-10-08 14:30:00,80.38,80.41,80.35,80.37,11600.0,64.957,64.9812,64.9327,64.9489,11600.0
2012-10-08 15:00:00,80.39,80.53,80.39,80.46,17600.0,64.9651,65.0782,64.9651,65.0216,17600.0
2012-10-08 15:30:00,80.47,80.48,80.4,80.41,13800.0,65.0297,65.0378,64.9731,64.9812,13800.0
2012-10-09 09:30:00,80.36,80.41,80.2,80.24,22400.0,64.9408,64.9812,64.8115,64.8438,22400.0
2012-10-09 10:00:00,80.27,80.38,80.25,80.25,10700.0,64.8681,64.957,64.8519,64.8519,10700.0
2012-10-09 10:30:00,80.23,80.34,79.7,79.83,22500.0,64.8358,64.9246,64.4074,64.5125,22500.0
2012-10-09 11:00:00,79.83,79.85,79.69,79.71,38700.0,64.5125,64.5287,64.3994,64.4155,38700.0
2012-10-09 11:30:00,79.7,79.79,79.62,79.71,50600.0,64.4074,64.4802,64.3428,64.4155,50600.0
2012-10-09 12:00:00,79.74,79.86,79.73,79.78,5800.0,64.4398,64.5367,64.4317,64.4721,5800.0
2012-10-09 12:30:00,79.75,79.75,79.66,79.68,12000.0,64.4479,64.4479,64.3751,64.3913,12000.0
2012-10-09 13:00:00,79.68,79.8,79.67,79.77,30200.0,64.3913,64.4883,64.3832,64.464,30200.0
2012-10-09 13:30:00,79.77,79.88,79.77,79.77,31800.0,64.464,64.5529,64.464,64.464,31800.0
2012-10-09 14:00:00,79.78,79.89,79.75,79.83,48400.0,64.4721,64.561,64.4479,64.5125,48400.0
2012-10-09 14:30:00,79.83,79.87,79.72,79.87,27200.0,64.5125,64.5448,64.4236,64.5448,27200.0
2012-10-09 15:00:00,79.89,79.92,79.65,79.66,31500.0,64.561,64.5852,64.367,64.3751,31500.0
2012-10-09 15:30:00,79.67,79.73,79.58,79.6,23500.0,64.3832,64.4317,64.3105,64.3266,23500.0
2012-10-10 09:30:00,79.6,79.62,79.38,79.45,38900.0,64.3266,64.3428,64.1488,64.2054,38900.0
2012-10-10 10:00:00,79.47,79.63,79.45,79.63,36700.0,64.2216,64.3509,64.2054,64.3509,36700.0
2012-10-10 10:30:00,79.65,79.65,79.48,79.56,32100.0,64.367,64.367,64.2297,64.2943,32100.0
2012-10-10 11:00:00,79.52,79.56,79.43,79.47,30600.0,64.262,64.2943,64.1893,64.2216,30600.0
2012-10-10 11:30:00,79.45,79.47,79.23,79.3,62300.0,64.2054,64.2216,64.0276,64.0842,62300.0
2012-10-10 12:00:00,79.3,79.38,79.24,79.3,61000.0,64.0842,64.1488,64.0357,64.0842,61000.0
2012-10-10 12:30:00,79.3,79.3,79.04,79.04,87200.0,64.0842,64.0842,63.8741,63.8741,87200.0
2012-10-10 13:00:00,79.06,79.16,79.01,79.15,49500.0,63.8902,63.9711,63.8498,63.963,49500.0
2012-10-10 13:30:00,79.13,79.2,79.06,79.09,31400.0,63.9468,64.0034,63.8902,63.9145,31400.0
2012-10-10 14:00:00,79.12,79.24,79.12,79.14,34800.0,63.9387,64.0357,63.9387,63.9549,34800.0
2012-10-10 14:30:00,79.16,79.18,79.05,79.11,40300.0,63.9711,63.9872,63.8822,63.9307,40300.0
2012-10-10 15:00:00,79.1,79.21,79.05,79.13,26500.0,63.9226,64.0115,63.8822,63.9468,26500.0
2012-10-10 15:30:00,79.1,79.14,79.03,79.12,50200.0,63.9226,63.9549,63.866,63.9387,50200.0
2012-10-11 09:30:00,79.6,79.67,79.54,79.56,119500.0,64.3266,64.3832,64.2781,64.2943,119500.0
2012-10-11 10:00:00,79.58,79.7,79.56,79.66,36300.0,64.3105,64.4074,64.2943,64.3751,36300.0
2012-10-11 10:30:00,79.67,79.79,79.64,79.74,21800.0,64.3832,64.4802,64.359,64.4398,21800.0
2012-10-11 11:00:00,79.78,79.8,79.58,79.64,7200.0,64.4721,64.4883,64.3105,64.359,7200.0
2012-10-11 11:30:00,79.59,79.59,79.41,79.48,20700.0,64.3186,64.3186,64.1731,64.2297,20700.0
2012-10-11 12:00:00,79.48,79.55,79.44,79.46,21800.0,64.2297,64.2862,64.1973,64.2135,21800.0
2012-10-11 12:30:00,79.49,79.57,79.43,79.51,6200.0,64.2377,64.3024,64.1893,64.2539,6200.0
2012-10-11 13:00:00,79.46,79.54,79.41,79.44,8700.0,64.2135,64.2781,64.1731,64.1973,8700.0
2012-10-11 13:30:00,79.42,79.42,79.22,79.29,14500.0,64.1812,64.1812,64.0195,64.0761,14500.0
2012-10-11 14:00:00,79.27,79.39,79.26,79.38,34100.0,64.06,64.1569,64.0519,64.1488,34100.0
2012-10-11 14:30:00,79.37,79.38,79.25,79.29,21700.0,64.1408,64.1488,64.0438,64.0761,21700.0
2012-10-11 15:00:00,79.29,79.39,79.26,79.39,48700.0,64.0761,64.1569,64.0519,64.1569,48700.0
2012-10-11 15:30:00,79.39,79.4,79.19,79.19,24700.0,64.1569,64.165,63.9953,63.9953,24700.0
2012-10-12 09:30:00,79.23,79.43,79.14,79.4,25300.0,64.0276,64.1893,63.9549,64.165,25300.0
2012-10-12 10:00:00,79.4,79.5,79.22,79.24,19800.0,64.165,64.2458,64.0195,64.0357,19800.0
2012-10-12 10:30:00,79.22,79.32,79.17,79.28,13400.0,64.0195,64.1004,63.9791,64.068,13400.0
2012-10-12 11:00:00,79.22,79.23,78.99,78.99,16900.0,64.0195,64.0276,63.8337,63.8337,16900.0
2012-10-12 11:30:00,78.96,78.96,78.77,78.88,25900.0,63.8094,63.8094,63.6559,63.7448,25900.0
2012-10-12 12:00:00,78.89,78.96,78.87,78.87,9600.0,63.7529,63.8094,63.7367,63.7367,9600.0
2012-10-12 12:30:00,78.87,78.95,78.84,78.91,15300.0,63.7367,63.8014,63.7125,63.769,15300.0
2012-10-12 13:00:00,78.87,78.89,78.82,78.84,11700.0,63.7367,63.7529,63.6963,63.7125,11700.0
2012-10-12 13:30:00,78.84,78.92,78.78,78.92,12700.0,63.7125,63.7771,63.664,63.7771,12700.0
2012-10-12 14:00:00,78.92,78.99,78.86,78.98,35600.0,63.7771,63.8337,63.7286,63.8256,35600.0
2012-10-12 14:30:00,78.98,79.06,78.93,79.01,21300.0,63.8256,63.8902,63.7852,63.8498,21300.0
2012-10-12 15:00:00,79.01,79.03,78.9,78.98,37200.0,63.8498,63.866,63.7609,63.8256,37200.0
2012-10-12 15:30:00,78.96,78.99,78.86,78.94,55100.0,63.8094,63.8337,63.7286,63.7933,55100.0
2012-10-15 09:30:00,79.09,79.19,78.94,79.01,66300.0,63.9145,63.9953,63.7933,63.8498,66300.0
2012-10-15 10:00:00,79.01,79.09,78.88,78.89,43800.0,63.8498,63.9145,63.7448,63.7529,43800.0
2012-10-15 10:30:00,78.86,79.02,78.85,78.97,54100.0,63.7286,63.8579,63.7205,63.8175,54100.0
2012-10-15 11:00:00,78.96,79.18,78.93,79.13,38400.0,63.8094,63.9872,63.7852,63.9468,38400.0
2012-10-15 11:30:00,79.13,79.35,79.13,79.24,38600.0,63.9468,64.1246,63.9468,64.0357,38600.0
2012-10-15 12:00:00,79.24,79.42,79.22,79.41,30500.0,64.0357,64.1812,64.0195,64.1731,30500.0
2012-10-15 12:30:00,79.4,79.48,79.37,79.41,50700.0,64.165,64.2297,64.1408,64.1731,50700.0
2012-10-15 13:00:00,79.41,79.5,79.39,79.39,9400.0,64.1731,64.2458,64.1569,64.1569,9400.0
2012-10-15 13:30:00,79.39,79.42,79.35,79.41,11000.0,64.1569,64.1812,64.1246,64.1731,11000.0
2012-10-15 14:00:00,79.41,79.45,79.4,79.44,15400.0,64.1731,64.2054,64.165,64.1973,15400.0
2012-10-15 14:30:00,79.39,79.39,79.25,79.32,31000.0,64.1569,64.1569,64.0438,64.1004,31000.0
2012-10-15 15:00:00,79.31,79.46,79.29,79.44,54300.0,64.0923,64.2135,64.0761,64.1973,54300.0
2012-10-15 15:30:00,79.48,79.63,79.41,79.54,47700.0,64.2297,64.3509,64.1731,64.2781,47700.0
2012-10-16 09:30:00,79.89,80.12,79.88,80.12,43500.0,64.561,64.7469,64.5529,64.7469,43500.0
2012-10-16 10:00:00,80.13,80.17,80.08,80.13,92200.0,64.7549,64.7873,64.7145,64.7549,92200.0
2012-10-16 10:30:00,80.17,80.21,80.1,80.18,37400.0,64.7873,64.8196,64.7307,64.7953,37400.0
2012-10-16 11:00:00,80.18,80.3,80.13,80.3,17200.0,64.7953,64.8923,64.7549,64.8923,17200.0
2012-10-16 11:30:00,80.3,80.34,80.25,80.31,17400.0,64.8923,64.9246,64.8519,64.9004,17400.0
2012-10-16 12:00:00,80.3,80.41,80.28,80.34,17700.0,64.8923,64.9812,64.8762,64.9246,17700.0
2012-10-16 12:30:00,80.32,80.37,80.31,80.31,10800.0,64.9085,64.9489,64.9004,64.9004,10800.0
2012-10-16 13:00:00,80.32,80.37,80.31,80.36,17600.0,64.9085,64.9489,64.9004,64.9408,17600.0
2012-10-16 13:30:00,80.37,80.4,80.33,80.37,10800.0,64.9489,64.9731,64.9166,64.9489,10800.0
2012-10-16 14:00:00,80.36,80.37,80.23,80.27,17800.0,64.9408,64.9489,64.8358,64.8681,17800.0
2012-10-16 14:30:00,80.25,80.3,80.24,80.27,34600.0,64.8519,64.8923,64.8438,64.8681,34600.0
2012-10-16 15:00:00,80.27,80.3,80.18,80.25,48100.0,64.8681,64.8923,64.7953,64.8519,48100.0
2012-10-16 15:30:00,80.27,80.42,80.25,80.38,53200.0,64.8681,64.9893,64.8519,64.957,53200.0
2012-10-17 09:30:00,80.44,80.59,80.31,80.57,62000.0,65.0055,65.1267,64.9004,65.1105,62000.0
2012-10-17 10:00:00,80.56,80.71,80.55,80.7,8100.0,65.1024,65.2237,65.0944,65.2156,8100.0
2012-10-17 10:30:00,80.7,80.74,80.63,80.67,16700.0,65.2156,65.2479,65.159,65.1913,16700.0
2012-10-17 11:00:00,80.66,80.68,80.58,80.63,10100.0,65.1832,65.1994,65.1186,65.159,10100.0
2012-10-17 11:30:00,80.65,80.71,80.63,80.69,12200.0,65.1752,65.2237,65.159,65.2075,12200.0
2012-10-17 12:00:00,80.68,80.81,80.68,80.76,23700.0,65.1994,65.3045,65.1994,65.2641,23700.0
2012-10-17 12:30:00,80.75,80.76,80.73,80.73,10100.0,65.256,65.2641,65.2398,65.2398,10100.0
2012-10-17 13:00:00,80.76,80.76,80.69,80.7,18600.0,65.2641,65.2641,65.2075,65.2156,18600.0
2012-10-17 13:30:00,80.69,80.71,80.47,80.55,21100.0,65.2075,65.2237,65.0297,65.0944,21100.0
2012-10-17 14:00:00,80.56,80.67,80.54,80.65,14800.0,65.1024,65.1913,65.0863,65.1752,14800.0
2012-10-17 14:30:00,80.67,80.72,80.65,80.7,15400.0,65.1913,65.2317,65.1752,65.2156,15400.0
2012-10-17 15:00:00,80.72,80.81,80.7,80.76,18200.0,65.2317,65.3045,65.2156,65.2641,18200.0
2012-10-17 15:30:00,80.74,80.81,80.69,80.75,36100.0,65.2479,65.3045,65.2075,65.256,36100.0
2012-10-18 09:30:00,80.54,80.63,80.52,80.6,56600.0,65.0863,65.159,65.0701,65.1348,56600.0
2012-10-18 10:00:00,80.63,80.77,80.45,80.48,42000.0,65.159,65.2721,65.0135,65.0378,42000.0
2012-10-18 10:30:00,80.5,80.67,80.5,80.66,13400.0,65.0539,65.1913,65.0539,65.1832,13400.0
2012-10-18 11:00:00,80.65,80.71,80.65,80.69,9800.0,65.1752,65.2237,65.1752,65.2075,9800.0
2012-10-18 11:30:00,80.73,80.88,80.71,80.86,14500.0,65.2398,65.361,65.2237,65.3449,14500.0
2012-10-18 12:00:00,80.87,80.92,80.86,80.86,12000.0,65.353,65.3934,65.3449,65.3449,12000.0
2012-10-18 12:30:00,80.86,80.86,80.6,80.61,15800.0,65.3449,65.3449,65.1348,65.1428,15800.0
2012-10-18 13:00:00,80.65,80.65,80.48,80.62,21500.0,65.1752,65.1752,65.0378,65.1509,21500.0
2012-10-18 13:30:00,80.61,80.61,80.41,80.44,41600.0,65.1428,65.1428,64.9812,65.0055,41600.0
2012-10-18 14:00:00,80.43,80.61,80.43,80.48,24000.0,64.9974,65.1428,64.9974,65.0378,24000.0
2012-10-18 14:30:00,80.46,80.5,80.3,80.47,51400.0,65.0216,65.0539,64.8923,65.0297,51400.0
2012-10-18 15:00:00,80.49,80.57,80.4,80.54,38600.0,65.0459,65.1105,64.9731,65.0863,38600.0
2012-10-18 15:30:00,80.54,80.64,80.53,80.57,47200.0,65.0863,65.1671,65.0782,65.1105,47200.0
2012-10-19 09:30:00,80.38,80.38,80.05,80.18,19500.0,64.957,64.957,64.6903,64.7953,19500.0
2012-10-19 10:00:00,80.11,80.2,80.02,80.11,33300.0,64.7388,64.8115,64.666,64.7388,33300.0
2012-10-19 10:30:00,80.1,80.11,79.98,80.0,28700.0,64.7307,64.7388,64.6337,64.6499,28700.0
2012-10-19 11:00:00,80.0,80.01,79.68,79.76,42900.0,64.6499,64.658,64.3913,64.4559,42900.0
2012-10-19 11:30:00,79.77,79.81,79.58,79.64,21700.0,64.464,64.4963,64.3105,64.359,21700.0
2012-10-19 12:00:00,79.64,79.64,79.39,79.42,25500.0,64.359,64.359,64.1569,64.1812,25500.0
2012-10-19 12:30:00,79.43,79.56,79.42,79.46,22000.0,64.1893,64.2943,64.1812,64.2135,22000.0
2012-10-19 13:00:00,79.47,79.57,79.42,79.49,22600.0,64.2216,64.3024,64.1812,64.2377,22600.0
2012-10-19 13:30:00,79.48,79.48,79.19,79.21,55200.0,64.2297,64.2297,63.9953,64.0115,55200.0
2012-10-19 14:00:00,79.25,79.32,79.06,79.11,30700.0,64.0438,64.1004,63.8902,63.9307,30700.0
2012-10-19 14:30:00,79.13,79.26,79.07,79.24,36200.0,63.9468,64.0519,63.8983,64.0357,36200.0
2012-10-19 15:00:00,79.22,79.38,79.14,79.29,52100.0,64.0195,64.1488,63.9549,64.0761,52100.0
2012-10-19 15:30:00,79.3,79.41,79.23,79.23,68900.0,64.0842,64.1731,64.0276,64.0276,68900.0
2012-10-22 09:30:00,79.16,79.29,79.06,79.19,24800.0,63.9711,64.0761,63.8902,63.9953,24800.0
2012-10-22 10:00:00,79.21,79.38,79.21,79.31,8500.0,64.0115,64.1488,64.0115,64.0923,8500.0
2012-10-22 10:30:00,79.3,79.31,79.12,79.16,8100.0,64.0842,64.0923,63.9387,63.9711,8100.0
2012-10-22 11:00:00,79.17,79.2,78.94,79.01,24400.0,63.9791,64.0034,63.7933,63.8498,24400.0
2012-10-22 11:30:00,79.01,79.2,78.99,79.12,20300.0,63.8498,64.0034,63.8337,63.9387,20300.0
2012-10-22 12:00:00,79.11,79.15,79.06,79.08,9100.0,63.9307,63.963,63.8902,63.9064,9100.0
2012-10-22 12:30:00,79.08,79.09,79.01,79.04,13500.0,63.9064,63.9145,63.8498,63.8741,13500.0
2012-10-22 13:00:00,79.01,79.05,78.77,78.79,20300.0,63.8498,63.8822,63.6559,63.6721,20300.0
2012-10-22 13:30:00,78.79,78.82,78.65,78.76,20400.0,63.6721,63.6963,63.5589,63.6478,20400.0
2012-10-22 14:00:00,78.76,78.91,78.72,78.8,56000.0,63.6478,63.769,63.6155,63.6801,56000.0
2012-10-22 14:30:00,78.82,78.86,78.73,78.77,68100.0,63.6963,63.7286,63.6236,63.6559,68100.0
2012-10-22 15:00:00,78.78,78.93,78.71,78.91,39100.0,63.664,63.7852,63.6074,63.769,39100.0
2012-10-22 15:30:00,78.96,79.29,78.89,79.26,55100.0,63.8094,64.0761,63.7529,64.0519,55100.0
2012-10-23 09:30:00,78.38,78.41,78.09,78.2,54000.0,63.3407,63.365,63.1064,63.1953,54000.0
2012-10-23 10:00:00,78.2,78.31,78.04,78.07,50800.0,63.1953,63.2842,63.066,63.0902,50800.0
2012-10-23 10:30:00,78.05,78.05,77.81,78.0,69300.0,63.074,63.074,62.8801,63.0336,69300.0
2012-10-23 11:00:00,78.01,78.1,77.97,78.06,67500.0,63.0417,63.1145,63.0094,63.0821,67500.0
2012-10-23 11:30:00,78.05,78.05,77.9,78.04,36000.0,63.074,63.074,62.9528,63.066,36000.0
2012-10-23 12:00:00,78.05,78.2,78.0,78.15,50000.0,63.074,63.1953,63.0336,63.1549,50000.0
2012-10-23 12:30:00,78.16,78.3,78.16,78.25,63500.0,63.1629,63.2761,63.1629,63.2357,63500.0
2012-10-23 13:00:00,78.26,78.39,78.22,78.27,216800.0,63.2438,63.3488,63.2114,63.2518,216800.0
2012-10-23 13:30:00,78.28,78.34,78.17,78.32,40700.0,63.2599,63.3084,63.171,63.2922,40700.0
2012-10-23 14:00:00,78.31,78.41,78.1,78.24,75300.0,63.2842,63.365,63.1145,63.2276,75300.0
2012-10-23 14:30:00,78.25,78.47,78.2,78.43,49600.0,63.2357,63.4135,63.1953,63.3811,49600.0
2012-10-23 15:00:00,78.43,78.52,78.32,78.32,62100.0,63.3811,63.4539,63.2922,63.2922,62100.0
2012-10-23 15:30:00,78.31,78.35,78.13,78.2,107900.0,63.2842,63.3165,63.1387,63.1953,107900.0
2012-10-24 09:30:00,78.49,78.59,78.28,78.36,22200.0,63.4296,63.5104,63.2599,63.3246,22200.0
2012-10-24 10:00:00,78.34,78.34,78.17,78.22,56700.0,63.3084,63.3084,63.171,63.2114,56700.0
2012-10-24 10:30:00,78.21,78.39,78.18,78.31,44700.0,63.2033,63.3488,63.1791,63.2842,44700.0
2012-10-24 11:00:00,78.32,78.4,78.21,78.27,65000.0,63.2922,63.3569,63.2033,63.2518,65000.0
2012-10-24 11:30:00,78.29,78.3,78.12,78.12,41500.0,63.268,63.2761,63.1306,63.1306,41500.0
2012-10-24 12:00:00,78.11,78.2,78.11,78.19,32900.0,63.1225,63.1953,63.1225,63.1872,32900.0
2012-10-24 12:30:00,78.19,78.33,78.19,78.31,23200.0,63.1872,63.3003,63.1872,63.2842,23200.0
2012-10-24 13:00:00,78.32,78.34,78.25,78.3,17800.0,63.2922,63.3084,63.2357,63.2761,17800.0
2012-10-24 13:30:00,78.3,78.3,78.23,78.28,18100.0,63.2761,63.2761,63.2195,63.2599,18100.0
2012-10-24 14:00:00,78.28,78.36,78.05,78.34,58700.0,63.2599,63.3246,63.074,63.3084,58700.0
2012-10-24 14:30:00,78.33,78.35,78.13,78.13,62900.0,63.3003,63.3165,63.1387,63.1387,62900.0
2012-10-24 15:00:00,78.13,78.17,77.91,78.02,89300.0,63.1387,63.171,62.9609,63.0498,89300.0
2012-10-24 15:30:00,78.03,78.03,77.87,77.98,65000.0,63.0579,63.0579,62.9286,63.0175,65000.0
2012-10-25 09:30:00,78.55,78.65,78.4,78.46,29300.0,63.4781,63.5589,63.3569,63.4054,29300.0
2012-10-25 10:00:00,78.39,78.49,78.28,78.32,28800.0,63.3488,63.4296,63.2599,63.2922,28800.0
2012-10-25 10:30:00,78.32,78.32,78.04,78.16,19300.0,63.2922,63.2922,63.066,63.1629,19300.0
2012-10-25 11:00:00,78.16,78.23,77.94,77.97,28700.0,63.1629,63.2195,62.9852,63.0094,28700.0
2012-10-25 11:30:00,77.98,78.03,77.73,77.89,68000.0,63.0175,63.0579,62.8154,62.9447,68000.0
2012-10-25 12:00:00,77.88,77.91,77.8,77.89,28200.0,62.9367,62.9609,62.872,62.9447,28200.0
2012-10-25 12:30:00,77.88,78.1,77.8,78.08,21300.0,62.9367,63.1145,62.872,63.0983,21300.0
2012-10-25 13:00:00,78.09,78.18,78.02,78.17,27300.0,63.1064,63.1791,63.0498,63.171,27300.0
2012-10-25 13:30:00,78.17,78.18,78.03,78.14,30600.0,63.171,63.1791,63.0579,63.1468,30600.0
2012-10-25 14:00:00,78.14,78.14,78.0,78.07,35600.0,63.1468,63.1468,63.0336,63.0902,35600.0
2012-10-25 14:30:00,78.08,78.22,78.08,78.09,25200.0,63.0983,63.2114,63.0983,63.1064,25200.0
2012-10-25 15:00:00,78.08,78.12,77.97,78.02,40000.0,63.0983,63.1306,63.0094,63.0498,40000.0
2012-10-25 15:30:00,78.02,78.17,77.99,78.17,42400.0,63.0498,63.171,63.0256,63.171,42400.0
2012-10-26 09:30:00,78.1,78.33,78.09,78.13,14700.0,63.1145,63.3003,63.1064,63.1387,14700.0
2012-10-26 10:00:00,78.08,78.23,77.97,77.97,21000.0,63.0983,63.2195,63.0094,63.0094,21000.0
2012-10-26 10:30:00,77.95,78.04,77.76,77.83,27400.0,62.9932,63.066,62.8397,62.8963,27400.0
2012-10-26 11:00:00,77.84,77.98,77.77,77.98,28400.0,62.9043,63.0175,62.8478,63.0175,28400.0
2012-10-26 11:30:00,77.97,78.02,77.81,77.85,35600.0,63.0094,63.0498,62.8801,62.9124,35600.0
2012-10-26 12:00:00,77.73,77.8,77.6,77.79,51300.0,62.8154,62.872,62.7104,62.8639,51300.0
2012-10-26 12:30:00,77.79,77.87,77.65,77.87,38900.0,62.8639,62.9286,62.7508,62.9286,38900.0
2012-10-26 13:00:00,77.87,77.89,77.75,77.86,24800.0,62.9286,62.9447,62.8316,62.9205,24800.0
2012-10-26 13:30:00,77.88,78.12,77.85,78.05,35300.0,62.9367,63.1306,62.9124,63.074,35300.0
2012-10-26 14:00:00,78.06,78.13,78.01,78.12,36200.0,63.0821,63.1387,63.0417,63.1306,36200.0
2012-10-26 14:30:00,78.1,78.23,78.09,78.14,35800.0,63.1145,63.2195,63.1064,63.1468,35800.0
2012-10-26 15:00:00,78.13,78.33,78.13,78.31,29100.0,63.1387,63.3003,63.1387,63.2842,29100.0
2012-10-26 15:30:00,78.34,78.38,78.05,78.09,133700.0,63.3084,63.3407,63.074,63.1064,133700.0
2012-10-31 09:30:00,78.36,78.51,78.22,78.36,143200.0,63.3246,63.4458,63.2114,63.3246,143200.0
2012-10-31 10:00:00,78.34,78.38,78.21,78.29,90900.0,63.3084,63.3407,63.2033,63.268,90900.0
2012-10-31 10:30:00,78.27,78.27,78.05,78.1,75400.0,63.2518,63.2518,63.074,63.1145,75400.0
2012-10-31 11:00:00,78.08,78.09,77.89,78.04,49200.0,63.0983,63.1064,62.9447,63.066,49200.0
2012-10-31 11:30:00,78.04,78.13,78.0,78.03,50100.0,63.066,63.1387,63.0336,63.0579,50100.0
2012-10-31 12:00:00,78.0,78.03,77.86,77.86,36300.0,63.0336,63.0579,62.9205,62.9205,36300.0
2012-10-31 12:30:00,77.83,77.97,77.8,77.95,30600.0,62.8963,63.0094,62.872,62.9932,30600.0
2012-10-31 13:00:00,77.95,77.99,77.85,77.97,25100.0,62.9932,63.0256,62.9124,63.0094,25100.0
2012-10-31 13:30:00,77.99,78.02,77.92,78.0,10800.0,63.0256,63.0498,62.969,63.0336,10800.0
2012-10-31 14:00:00,77.99,78.12,77.99,78.09,25200.0,63.0256,63.1306,63.0256,63.1064,25200.0
2012-10-31 14:30:00,78.09,78.13,77.99,78.02,38200.0,63.1064,63.1387,63.0256,63.0498,38200.0
2012-10-31 15:00:00,77.98,78.27,77.96,78.25,31400.0,63.0175,63.2518,63.0013,63.2357,31400.0
2012-10-31 15:30:00,78.25,78.27,78.11,78.14,104400.0,63.2357,63.2518,63.1225,63.1468,104400.0
2012-11-01 09:30:00,78.33,78.71,78.27,78.7,33800.0,63.3003,63.6074,63.2518,63.5993,33800.0
2012-11-01 10:00:00,78.73,78.99,78.73,78.94,12900.0,63.6236,63.8337,63.6236,63.7933,12900.0
2012-11-01 10:30:00,78.92,79.12,78.92,79.04,25500.0,63.7771,63.9387,63.7771,63.8741,25500.0
2012-11-01 11:00:00,79.04,79.1,78.94,78.99,16100.0,63.8741,63.9226,63.7933,63.8337,16100.0
2012-11-01 11:30:00,79.0,79.15,79.0,79.08,23400.0,63.8418,63.963,63.8418,63.9064,23400.0
2012-11-01 12:00:00,79.08,79.13,79.05,79.08,73200.0,63.9064,63.9468,63.8822,63.9064,73200.0
2012-11-01 12:30:00,79.1,79.1,78.96,79.0,123500.0,63.9226,63.9226,63.8094,63.8418,123500.0
2012-11-01 13:00:00,78.98,78.98,78.89,78.93,34000.0,63.8256,63.8256,63.7529,63.7852,34000.0
2012-11-01 13:30:00,78.92,79.02,78.92,78.95,32400.0,63.7771,63.8579,63.7771,63.8014,32400.0
2012-11-01 14:00:00,78.95,79.02,78.89,79.0,38100.0,63.8014,63.8579,63.7529,63.8418,38100.0
2012-11-01 14:30:00,78.98,79.1,78.94,79.07,29800.0,63.8256,63.9226,63.7933,63.8983,29800.0
2012-11-01 15:00:00,79.07,79.11,78.99,79.04,17300.0,63.8983,63.9307,63.8337,63.8741,17300.0
2012-11-01 15:30:00,79.03,79.12,78.94,79.09,83100.0,63.866,63.9387,63.7933,63.9145,83100.0
2012-11-02 09:30:00,79.51,79.54,79.15,79.26,24200.0,64.2539,64.2781,63.963,64.0519,24200.0
2012-11-02 10:00:00,79.24,79.27,78.93,78.97,30700.0,64.0357,64.06,63.7852,63.8175,30700.0
2012-11-02 10:30:00,78.96,79.09,78.88,78.94,27600.0,63.8094,63.9145,63.7448,63.7933,27600.0
2012-11-02 11:00:00,78.92,79.0,78.86,78.98,44700.0,63.7771,63.8418,63.7286,63.8256,44700.0
2012-11-02 11:30:00,78.96,79.03,78.91,78.99,18600.0,63.8094,63.866,63.769,63.8337,18600.0
2012-11-02 12:00:00,79.0,79.03,78.91,78.99,18900.0,63.8418,63.866,63.769,63.8337,18900.0
2012-11-02 12:30:00,79.0,79.06,78.95,78.95,15700.0,63.8418,63.8902,63.8014,63.8014,15700.0
2012-11-02 13:00:00,78.99,79.0,78.91,78.91,19500.0,63.8337,63.8418,63.769,63.769,19500.0
2012-11-02 13:30:00,78.92,78.96,78.78,78.79,23500.0,63.7771,63.8094,63.664,63.6721,23500.0
2012-11-02 14:00:00,78.79,78.8,78.67,78.75,34800.0,63.6721,63.6801,63.5751,63.6397,34800.0
2012-11-02 14:30:00,78.75,78.75,78.49,78.59,25600.0,63.6397,63.6397,63.4296,63.5104,25600.0
2012-11-02 15:00:00,78.6,78.63,78.52,78.55,35900.0,63.5185,63.5428,63.4539,63.4781,35900.0
2012-11-02 15:30:00,78.54,78.55,78.3,78.36,216200.0,63.47,63.4781,63.2761,63.3246,216200.0
2012-11-05 09:30:00,78.25,78.28,78.06,78.14,76300.0,63.2357,63.2599,63.0821,63.1468,76300.0
2012-11-05 10:00:00,78.12,78.21,78.05,78.14,20900.0,63.1306,63.2033,63.074,63.1468,20900.0
2012-11-05 10:30:00,78.14,78.41,78.12,78.38,29400.0,63.1468,63.365,63.1306,63.3407,29400.0
2012-11-05 11:00:00,78.39,78.44,78.34,78.35,19400.0,63.3488,63.3892,63.3084,63.3165,19400.0
2012-11-05 11:30:00,78.36,78.37,78.25,78.29,13400.0,63.3246,63.3326,63.2357,63.268,13400.0
2012-11-05 12:00:00,78.31,78.33,78.25,78.25,26600.0,63.2842,63.3003,63.2357,63.2357,26600.0
2012-11-05 12:30:00,78.22,78.23,78.14,78.16,24800.0,63.2114,63.2195,63.1468,63.1629,24800.0
2012-11-05 13:00:00,78.19,78.32,78.18,78.31,15900.0,63.1872,63.2922,63.1791,63.2842,15900.0
2012-11-05 13:30:00,78.31,78.37,78.29,78.31,9300.0,63.2842,63.3326,63.268,63.2842,9300.0
2012-11-05 14:00:00,78.33,78.42,78.33,78.4,16000.0,63.3003,63.373,63.3003,63.3569,16000.0
2012-11-05 14:30:00,78.43,78.49,78.39,78.45,15700.0,63.3811,63.4296,63.3488,63.3973,15700.0
2012-11-05 15:00:00,78.46,78.51,78.43,78.49,102100.0,63.4054,63.4458,63.3811,63.4296,102100.0
2012-11-05 15:30:00,78.48,78.69,78.44,78.54,34000.0,63.4215,63.5912,63.3892,63.47,34000.0
2012-11-06 09:30:00,78.78,78.94,78.71,78.93,26800.0,63.664,63.7933,63.6074,63.7852,26800.0
2012-11-06 10:00:00,78.92,78.93,78.79,78.82,101200.0,63.7771,63.7852,63.6721,63.6963,101200.0
2012-11-06 10:30:00,78.82,78.96,78.73,78.87,53700.0,63.6963,63.8094,63.6236,63.7367,53700.0
2012-11-06 11:00:00,78.86,78.95,78.84,78.9,65300.0,63.7286,63.8014,63.7125,63.7609,65300.0
2012-11-06 11:30:00,78.9,79.29,78.9,79.26,101600.0,63.7609,64.0761,63.7609,64.0519,101600.0
2012-11-06 12:00:00,79.26,79.43,79.25,79.35,50000.0,64.0519,64.1893,64.0438,64.1246,50000.0
2012-11-06 12:30:00,79.35,79.36,79.2,79.25,48700.0,64.1246,64.1327,64.0034,64.0438,48700.0
2012-11-06 13:00:00,79.25,79.34,79.21,79.33,46300.0,64.0438,64.1165,64.0115,64.1084,46300.0
2012-11-06 13:30:00,79.3,79.36,79.28,79.28,46700.0,64.0842,64.1327,64.068,64.068,46700.0
2012-11-06 14:00:00,79.29,79.31,79.24,79.31,48000.0,64.0761,64.0923,64.0357,64.0923,48000.0
2012-11-06 14:30:00,79.3,79.35,79.16,79.2,55300.0,64.0842,64.1246,63.9711,64.0034,55300.0
2012-11-06 15:00:00,79.2,79.22,79.12,79.14,63700.0,64.0034,64.0195,63.9387,63.9549,63700.0
2012-11-06 15:30:00,79.14,79.21,79.07,79.14,76900.0,63.9549,64.0115,63.8983,63.9549,76900.0
2012-11-07 09:30:00,78.49,78.49,77.99,78.14,182500.0,63.4296,63.4296,63.0256,63.1468,182500.0
2012-11-07 10:00:00,78.12,78.12,77.71,77.82,30200.0,63.1306,63.1306,62.7993,62.8882,30200.0
2012-11-07 10:30:00,77.79,77.91,77.43,77.43,48100.0,62.8639,62.9609,62.573,62.573,48100.0
2012-11-07 11:00:00,77.41,77.59,77.17,77.19,49800.0,62.5568,62.7023,62.3629,62.3791,49800.0
2012-11-07 11:30:00,77.21,77.46,77.02,77.45,95600.0,62.3952,62.5973,62.2417,62.5892,95600.0
2012-11-07 12:00:00,77.44,77.56,77.4,77.49,41500.0,62.5811,62.6781,62.5488,62.6215,41500.0
2012-11-07 12:30:00,77.47,77.58,77.47,77.52,26300.0,62.6053,62.6942,62.6053,62.6457,26300.0
2012-11-07 13:00:00,77.51,77.79,77.48,77.65,63900.0,62.6377,62.8639,62.6134,62.7508,63900.0
2012-11-07 13:30:00,77.65,77.78,77.64,77.66,49500.0,62.7508,62.8559,62.7427,62.7589,49500.0
2012-11-07 14:00:00,77.67,77.8,77.66,77.69,35600.0,62.767,62.872,62.7589,62.7831,35600.0
2012-11-07 14:30:00,77.71,77.71,77.51,77.68,35100.0,62.7993,62.7993,62.6377,62.775,35100.0
2012-11-07 15:00:00,77.7,77.84,77.54,77.82,50800.0,62.7912,62.9043,62.6619,62.8882,50800.0
2012-11-07 15:30:00,77.81,77.83,77.39,77.39,140500.0,62.8801,62.8963,62.5407,62.5407,140500.0
2012-11-08 09:30:00,77.38,77.74,77.38,77.59,17700.0,62.5326,62.8235,62.5326,62.7023,17700.0
2012-11-08 10:00:00,77.61,77.62,77.23,77.31,20000.0,62.7185,62.7266,62.4114,62.476,20000.0
2012-11-08 10:30:00,77.31,77.45,77.17,77.28,94500.0,62.476,62.5892,62.3629,62.4518,94500.0
2012-11-08 11:00:00,77.28,77.33,77.12,77.25,34300.0,62.4518,62.4922,62.3225,62.4275,34300.0
2012-11-08 11:30:00,77.24,77.26,77.11,77.25,29500.0,62.4195,62.4356,62.3144,62.4275,29500.0
2012-11-08 12:00:00,77.23,77.23,77.03,77.11,27100.0,62.4114,62.4114,62.2498,62.3144,27100.0
2012-11-08 12:30:00,77.09,77.11,76.94,77.05,36200.0,62.2982,62.3144,62.177,62.2659,36200.0
2012-11-08 13:00:00,77.06,77.06,76.66,76.72,39400.0,62.274,62.274,61.9508,61.9992,39400.0
2012-11-08 13:30:00,76.73,77.0,76.67,76.99,53200.0,62.0073,62.2255,61.9588,62.2174,53200.0
2012-11-08 14:00:00,76.99,76.99,76.8,76.85,52200.0,62.2174,62.2174,62.0639,62.1043,52200.0
2012-11-08 14:30:00,76.84,76.91,76.75,76.84,30400.0,62.0962,62.1528,62.0235,62.0962,30400.0
2012-11-08 15:00:00,76.83,76.9,76.8,76.83,130700.0,62.0881,62.1447,62.0639,62.0881,130700.0
2012-11-08 15:30:00,76.81,76.82,76.44,76.44,72200.0,62.072,62.0801,61.773,61.773,72200.0
2012-11-09 09:30:00,76.26,76.51,76.19,76.4,109900.0,61.6275,61.8295,61.5709,61.7406,109900.0
2012-11-09 10:00:00,76.43,76.78,76.43,76.71,33400.0,61.7649,62.0477,61.7649,61.9912,33400.0
2012-11-09 10:30:00,76.71,76.85,76.61,76.81,43300.0,61.9912,62.1043,61.9103,62.072,43300.0
2012-11-09 11:00:00,76.78,76.91,76.73,76.81,61800.0,62.0477,62.1528,62.0073,62.072,61800.0
2012-11-09 11:30:00,76.83,76.97,76.78,76.94,86400.0,62.0881,62.2013,62.0477,62.177,86400.0
2012-11-09 12:00:00,76.95,77.18,76.95,77.16,63400.0,62.1851,62.371,62.1851,62.3548,63400.0
2012-11-09 12:30:00,77.16,77.21,77.05,77.06,61000.0,62.3548,62.3952,62.2659,62.274,61000.0
2012-11-09 13:00:00,77.07,77.14,76.61,76.62,103300.0,62.2821,62.3387,61.9103,61.9184,103300.0
2012-11-09 13:30:00,76.63,76.77,76.51,76.75,44100.0,61.9265,62.0396,61.8295,62.0235,44100.0
2012-11-09 14:00:00,76.74,76.85,76.61,76.85,41700.0,62.0154,62.1043,61.9103,62.1043,41700.0
2012-11-09 14:30:00,76.85,77.02,76.7,76.72,57800.0,62.1043,62.2417,61.9831,61.9992,57800.0
2012-11-09 15:00:00,76.72,76.75,76.61,76.73,56100.0,61.9992,62.0235,61.9103,62.0073,56100.0
2012-11-09 15:30:00,76.74,76.84,76.52,76.56,88300.0,62.0154,62.0962,61.8376,61.8699,88300.0
2012-11-12 09:30:00,76.72,76.81,76.66,76.73,100900.0,61.9992,62.072,61.9508,62.0073,100900.0
2012-11-12 10:00:00,76.73,76.74,76.57,76.61,28100.0,62.0073,62.0154,61.878,61.9103,28100.0
2012-11-12 10:30:00,76.62,76.68,76.45,76.48,69100.0,61.9184,61.9669,61.781,61.8053,69100.0
2012-11-12 11:00:00,76.46,76.52,76.41,76.52,83100.0,61.7891,61.8376,61.7487,61.8376,83100.0
2012-11-12 11:30:00,76.52,76.54,76.44,76.45,18400.0,61.8376,61.8538,61.773,61.781,18400.0
2012-11-12 12:00:00,76.44,76.54,76.42,76.54,29700.0,61.773,61.8538,61.7568,61.8538,29700.0
2012-11-12 12:30:00,76.54,76.68,76.53,76.68,22100.0,61.8538,61.9669,61.8457,61.9669,22100.0
2012-11-12 13:00:00,76.69,76.86,76.69,76.84,42300.0,61.975,62.1124,61.975,62.0962,42300.0
2012-11-12 13:30:00,76.82,76.83,76.71,76.76,28900.0,62.0801,62.0881,61.9912,62.0316,28900.0
2012-11-12 14:00:00,76.75,76.8,76.67,76.73,31400.0,62.0235,62.0639,61.9588,62.0073,31400.0
2012-11-12 14:30:00,76.71,76.72,76.59,76.66,36600.0,61.9912,61.9992,61.8942,61.9508,36600.0
2012-11-12 15:00:00,76.66,76.71,76.54,76.61,39300.0,61.9508,61.9912,61.8538,61.9103,39300.0
2012-11-12 15:30:00,76.61,76.68,76.56,76.58,65100.0,61.9103,61.9669,61.8699,61.8861,65100.0
2012-11-13 09:30:00,76.15,76.65,76.05,76.62,18400.0,61.5386,61.9427,61.4578,61.9184,18400.0
2012-11-13 10:00:00,76.59,76.81,76.47,76.64,18700.0,61.8942,62.072,61.7972,61.9346,18700.0
2012-11-13 10:30:00,76.63,76.99,76.6,76.97,34000.0,61.9265,62.2174,61.9023,62.2013,34000.0
2012-11-13 11:00:00,76.98,77.08,76.94,76.97,48400.0,62.2094,62.2902,62.177,62.2013,48400.0
2012-11-13 11:30:00,76.98,77.02,76.87,76.96,38100.0,62.2094,62.2417,62.1205,62.1932,38100.0
2012-11-13 12:00:00,76.96,76.98,76.79,76.82,22300.0,62.1932,62.2094,62.0558,62.0801,22300.0
2012-11-13 12:30:00,76.81,76.81,76.69,76.75,26300.0,62.072,62.072,61.975,62.0235,26300.0
2012-11-13 13:00:00,76.75,76.92,76.7,76.83,37000.0,62.0235,62.1609,61.9831,62.0881,37000.0
2012-11-13 13:30:00,76.82,76.92,76.74,76.91,38200.0,62.0801,62.1609,62.0154,62.1528,38200.0
2012-11-13 14:00:00,76.91,76.95,76.82,76.86,28000.0,62.1528,62.1851,62.0801,62.1124,28000.0
2012-11-13 14:30:00,76.86,76.86,76.67,76.75,41600.0,62.1124,62.1124,61.9588,62.0235,41600.0
2012-11-13 15:00:00,76.75,76.79,76.41,76.49,67000.0,62.0235,62.0558,61.7487,61.8134,67000.0
2012-11-13 15:30:00,76.46,76.55,76.29,76.31,80300.0,61.7891,61.8619,61.6517,61.6679,80300.0
2012-11-14 09:30:00,76.56,76.65,76.31,76.4,30800.0,61.8699,61.9427,61.6679,61.7406,30800.0
2012-11-14 10:00:00,76.35,76.45,76.14,76.15,34800.0,61.7002,61.781,61.5305,61.5386,34800.0
2012-11-14 10:30:00,76.07,76.12,75.82,75.88,53600.0,61.474,61.5144,61.2719,61.3204,53600.0
2012-11-14 11:00:00,75.89,76.08,75.81,76.06,44100.0,61.3285,61.482,61.2638,61.4659,44100.0
2012-11-14 11:30:00,76.06,76.15,75.91,76.12,88600.0,61.4659,61.5386,61.3447,61.5144,88600.0
2012-11-14 12:00:00,76.12,76.13,75.85,75.95,94300.0,61.5144,61.5224,61.2962,61.377,94300.0
2012-11-14 12:30:00,75.97,76.01,75.85,75.86,31200.0,61.3931,61.4255,61.2962,61.3043,31200.0
2012-11-14 13:00:00,75.86,76.03,75.83,75.94,52700.0,61.3043,61.4416,61.28,61.3689,52700.0
2012-11-14 13:30:00,75.9,76.05,75.87,76.0,52500.0,61.3366,61.4578,61.3123,61.4174,52500.0
2012-11-14 14:00:00,76.02,76.09,75.7,75.86,97000.0,61.4336,61.4901,61.175,61.3043,97000.0
2012-11-14 14:30:00,75.83,75.83,75.66,75.68,44500.0,61.28,61.28,61.1426,61.1588,44500.0
2012-11-14 15:00:00,75.66,75.69,75.32,75.47,107100.0,61.1426,61.1669,60.8679,60.9891,107100.0
2012-11-14 15:30:00,75.45,75.46,75.08,75.25,282900.0,60.9729,60.981,60.6739,60.8113,282900.0
2012-11-15 09:30:00,75.29,75.52,75.11,75.11,43000.0,60.8436,61.0295,60.6982,60.6982,43000.0
2012-11-15 10:00:00,75.12,75.47,75.01,75.27,47300.0,60.7062,60.9891,60.6173,60.8275,47300.0
2012-11-15 10:30:00,75.28,75.36,75.1,75.1,46000.0,60.8355,60.9002,60.6901,60.6901,46000.0
2012-11-15 11:00:00,75.1,75.18,74.96,75.02,70200.0,60.6901,60.7547,60.5769,60.6254,70200.0
2012-11-15 11:30:00,75.0,75.1,74.82,74.9,43100.0,60.6093,60.6901,60.4638,60.5285,43100.0
2012-11-15 12:00:00,74.88,74.94,74.79,74.84,225100.0,60.5123,60.5608,60.4396,60.48,225100.0
2012-11-15 12:30:00,74.84,75.02,74.82,74.9,52200.0,60.48,60.6254,60.4638,60.5285,52200.0
2012-11-15 13:00:00,74.93,75.14,74.86,75.14,53800.0,60.5527,60.7224,60.4961,60.7224,53800.0
2012-11-15 13:30:00,75.15,75.4,75.11,75.28,54400.0,60.7305,60.9325,60.6982,60.8355,54400.0
2012-11-15 14:00:00,75.27,75.29,75.08,75.13,43400.0,60.8275,60.8436,60.6739,60.7143,43400.0
2012-11-15 14:30:00,75.15,75.17,75.04,75.1,83100.0,60.7305,60.7466,60.6416,60.6901,83100.0
2012-11-15 15:00:00,75.1,75.1,74.85,74.9,111000.0,60.6901,60.6901,60.488,60.5285,111000.0
2012-11-15 15:30:00,74.89,75.23,74.83,75.09,952700.0,60.5204,60.7951,60.4719,60.682,952700.0
2012-11-16 09:30:00,75.19,75.22,74.86,74.88,60300.0,60.7628,60.7871,60.4961,60.5123,60300.0
2012-11-16 10:00:00,74.95,75.01,74.69,74.97,115500.0,60.5689,60.6173,60.3587,60.585,115500.0
2012-11-16 10:30:00,74.98,75.08,74.88,74.89,25400.0,60.5931,60.6739,60.5123,60.5204,25400.0
2012-11-16 11:00:00,74.86,74.97,74.61,74.62,104200.0,60.4961,60.585,60.2941,60.3022,104200.0
2012-11-16 11:30:00,74.63,75.4,74.62,75.4,90100.0,60.3103,60.9325,60.3022,60.9325,90100.0
2012-11-16 12:00:00,75.41,75.49,75.29,75.44,52700.0,60.9406,61.0052,60.8436,60.9648,52700.0
2012-11-16 12:30:00,75.48,75.6,75.39,75.4,35400.0,60.9972,61.0941,60.9244,60.9325,35400.0
2012-11-16 13:00:00,75.38,75.44,75.25,75.37,66900.0,60.9164,60.9648,60.8113,60.9083,66900.0
2012-11-16 13:30:00,75.38,75.46,75.28,75.45,36700.0,60.9164,60.981,60.8355,60.9729,36700.0
2012-11-16 14:00:00,75.43,75.45,75.15,75.18,32600.0,60.9568,60.9729,60.7305,60.7547,32600.0
2012-11-16 14:30:00,75.18,75.35,75.03,75.31,96700.0,60.7547,60.8921,60.6335,60.8598,96700.0
2012-11-16 15:00:00,75.32,75.47,75.23,75.46,98400.0,60.8679,60.9891,60.7951,60.981,98400.0
2012-11-16 15:30:00,75.43,75.64,75.43,75.52,80800.0,60.9568,61.1265,60.9568,61.0295,80800.0
2012-11-19 09:30:00,76.29,76.67,76.29,76.63,49500.0,61.6517,61.9588,61.6517,61.9265,49500.0
2012-11-19 10:00:00,76.64,76.73,76.52,76.56,49400.0,61.9346,62.0073,61.8376,61.8699,49400.0
2012-11-19 10:30:00,76.61,76.7,76.56,76.63,29500.0,61.9103,61.9831,61.8699,61.9265,29500.0
2012-11-19 11:00:00,76.68,76.73,76.6,76.7,102300.0,61.9669,62.0073,61.9023,61.9831,102300.0
2012-11-19 11:30:00,76.71,76.72,76.63,76.69,13600.0,61.9912,61.9992,61.9265,61.975,13600.0
2012-11-19 12:00:00,76.69,76.81,76.69,76.78,30400.0,61.975,62.072,61.975,62.0477,30400.0
2012-11-19 12:30:00,76.79,76.79,76.72,76.75,16100.0,62.0558,62.0558,61.9992,62.0235,16100.0
2012-11-19 13:00:00,76.74,76.78,76.63,76.68,54800.0,62.0154,62.0477,61.9265,61.9669,54800.0
2012-11-19 13:30:00,76.67,76.7,76.62,76.67,72700.0,61.9588,61.9831,61.9184,61.9588,72700.0
2012-11-19 14:00:00,76.68,76.75,76.68,76.72,19900.0,61.9669,62.0235,61.9669,61.9992,19900.0
2012-11-19 14:30:00,76.72,76.87,76.67,76.82,40800.0,61.9992,62.1205,61.9588,62.0801,40800.0
2012-11-19 15:00:00,76.81,76.87,76.77,76.84,55000.0,62.072,62.1205,62.0396,62.0962,55000.0
2012-11-19 15:30:00,76.83,77.0,76.79,77.0,56500.0,62.0881,62.2255,62.0558,62.2255,56500.0
2012-11-20 09:30:00,76.91,76.92,76.68,76.88,29600.0,62.1528,62.1609,61.9669,62.1285,29600.0
2012-11-20 10:00:00,76.89,77.03,76.83,76.99,15800.0,62.1366,62.2498,62.0881,62.2174,15800.0
2012-11-20 10:30:00,76.97,77.1,76.94,76.94,28100.0,62.2013,62.3063,62.177,62.177,28100.0
2012-11-20 11:00:00,76.93,77.07,76.87,77.04,38200.0,62.1689,62.2821,62.1205,62.2578,38200.0
2012-11-20 11:30:00,77.06,77.18,77.0,77.14,27700.0,62.274,62.371,62.2255,62.3387,27700.0
2012-11-20 12:00:00,77.16,77.19,77.01,77.04,30700.0,62.3548,62.3791,62.2336,62.2578,30700.0
2012-11-20 12:30:00,77.03,77.07,76.97,77.06,19500.0,62.2498,62.2821,62.2013,62.274,19500.0
2012-11-20 13:00:00,77.04,77.05,76.53,76.53,56100.0,62.2578,62.2659,61.8457,61.8457,56100.0
2012-11-20 13:30:00,76.54,76.8,76.51,76.8,21500.0,61.8538,62.0639,61.8295,62.0639,21500.0
2012-11-20 14:00:00,76.78,76.93,76.73,76.92,44500.0,62.0477,62.1689,62.0073,62.1609,44500.0
2012-11-20 14:30:00,76.9,76.91,76.79,76.87,29300.0,62.1447,62.1528,62.0558,62.1205,29300.0
2012-11-20 15:00:00,76.89,77.0,76.87,76.92,35300.0,62.1366,62.2255,62.1205,62.1609,35300.0
2012-11-20 15:30:00,76.93,77.09,76.92,77.09,120900.0,62.1689,62.2982,62.1609,62.2982,120900.0
2012-11-21 09:30:00,77.12,77.27,77.08,77.26,96600.0,62.3225,62.4437,62.2902,62.4356,96600.0
2012-11-21 10:00:00,77.23,77.23,77.02,77.11,49300.0,62.4114,62.4114,62.2417,62.3144,49300.0
2012-11-21 10:30:00,77.09,77.17,77.04,77.08,30000.0,62.2982,62.3629,62.2578,62.2902,30000.0
2012-11-21 11:00:00,77.11,77.19,77.08,77.16,14400.0,62.3144,62.3791,62.2902,62.3548,14400.0
2012-11-21 11:30:00,77.15,77.18,77.07,77.1,42700.0,62.3467,62.371,62.2821,62.3063,42700.0
2012-11-21 12:00:00,77.13,77.25,77.1,77.24,16200.0,62.3306,62.4275,62.3063,62.4195,16200.0
2012-11-21 12:30:00,77.22,77.29,77.21,77.24,18800.0,62.4033,62.4599,62.3952,62.4195,18800.0
2012-11-21 13:00:00,77.25,77.26,77.2,77.25,27900.0,62.4275,62.4356,62.3871,62.4275,27900.0
2012-11-21 13:30:00,77.25,77.31,77.24,77.28,62200.0,62.4275,62.476,62.4195,62.4518,62200.0
2012-11-21 14:00:00,77.28,77.3,77.17,77.2,39100.0,62.4518,62.468,62.3629,62.3871,39100.0
2012-11-21 14:30:00,77.23,77.26,77.21,77.22,15100.0,62.4114,62.4356,62.3952,62.4033,15100.0
2012-11-21 15:00:00,77.23,77.29,77.18,77.22,11200.0,62.4114,62.4599,62.371,62.4033,11200.0
2012-11-21 15:30:00,77.21,77.3,77.19,77.3,33500.0,62.3952,62.468,62.3791,62.468,33500.0
2012-11-23 09:30:00,77.66,77.72,77.6,77.72,38800.0,62.7589,62.8074,62.7104,62.8074,38800.0
2012-11-23 10:00:00,77.78,78.04,77.77,78.01,10000.0,62.8559,63.066,62.8478,63.0417,10000.0
2012-11-23 10:30:00,78.03,78.03,77.92,77.95,9000.0,63.0579,63.0579,62.969,62.9932,9000.0
2012-11-23 11:00:00,77.98,78.03,77.96,78.0,71500.0,63.0175,63.0579,63.0013,63.0336,71500.0
2012-11-23 11:30:00,78.0,78.02,77.92,77.93,12000.0,63.0336,63.0498,62.969,62.9771,12000.0
2012-11-23 12:00:00,77.94,77.98,77.88,77.96,25600.0,62.9852,63.0175,62.9367,63.0013,25600.0
2012-11-23 12:30:00,77.96,78.3,77.96,78.27,58400.0,63.0013,63.2761,63.0013,63.2518,58400.0
2012-11-26 09:30:00,77.94,78.03,77.84,78.0,38500.0,62.9852,63.0579,62.9043,63.0336,38500.0
2012-11-26 10:00:00,78.02,78.06,77.9,77.94,35600.0,63.0498,63.0821,62.9528,62.9852,35600.0
2012-11-26 10:30:00,77.93,77.99,77.84,77.85,85200.0,62.9771,63.0256,62.9043,62.9124,85200.0
2012-11-26 11:00:00,77.86,77.86,77.68,77.76,42600.0,62.9205,62.9205,62.775,62.8397,42600.0
2012-11-26 11:30:00,77.74,77.86,77.74,77.84,18700.0,62.8235,62.9205,62.8235,62.9043,18700.0
2012-11-26 12:00:00,77.86,77.9,77.84,77.84,22800.0,62.9205,62.9528,62.9043,62.9043,22800.0
2012-11-26 12:30:00,77.85,77.96,77.76,77.93,18100.0,62.9124,63.0013,62.8397,62.9771,18100.0
2012-11-26 13:00:00,77.92,78.02,77.9,77.96,21100.0,62.969,63.0498,62.9528,63.0013,21100.0
2012-11-26 13:30:00,77.98,78.0,77.89,77.92,47500.0,63.0175,63.0336,62.9447,62.969,47500.0
2012-11-26 14:00:00,77.91,77.96,77.87,77.9,17300.0,62.9609,63.0013,62.9286,62.9528,17300.0
2012-11-26 14:30:00,77.89,78.04,77.89,78.02,28000.0,62.9447,63.066,62.9447,63.0498,28000.0
2012-11-26 15:00:00,78.02,78.04,77.96,78.02,68800.0,63.0498,63.066,63.0013,63.0498,68800.0
2012-11-26 15:30:00,78.01,78.14,77.94,78.14,858200.0,63.0417,63.1468,62.9852,63.1468,858200.0
2012-11-27 09:30:00,78.07,78.29,78.0,78.21,68500.0,63.0902,63.268,63.0336,63.2033,68500.0
2012-11-27 10:00:00,78.25,78.25,77.85,77.89,59300.0,63.2357,63.2357,62.9124,62.9447,59300.0
2012-11-27 10:30:00,77.89,78.01,77.83,77.95,167000.0,62.9447,63.0417,62.8963,62.9932,167000.0
2012-11-27 11:00:00,77.97,78.06,77.97,78.06,22800.0,63.0094,63.0821,63.0094,63.0821,22800.0
2012-11-27 11:30:00,78.06,78.3,78.02,78.27,32100.0,63.0821,63.2761,63.0498,63.2518,32100.0
2012-11-27 12:00:00,78.26,78.31,78.18,78.22,15100.0,63.2438,63.2842,63.1791,63.2114,15100.0
2012-11-27 12:30:00,78.22,78.27,78.15,78.23,28600.0,63.2114,63.2518,63.1549,63.2195,28600.0
2012-11-27 13:00:00,78.23,78.23,78.09,78.09,14900.0,63.2195,63.2195,63.1064,63.1064,14900.0
2012-11-27 13:30:00,78.13,78.2,78.11,78.13,33800.0,63.1387,63.1953,63.1225,63.1387,33800.0
2012-11-27 14:00:00,78.14,78.24,77.89,77.9,38000.0,63.1468,63.2276,62.9447,62.9528,38000.0
2012-11-27 14:30:00,77.9,77.97,77.79,77.95,50200.0,62.9528,63.0094,62.8639,62.9932,50200.0
2012-11-27 15:00:00,77.95,78.05,77.9,77.99,61800.0,62.9932,63.074,62.9528,63.0256,61800.0
2012-11-27 15:30:00,78.01,78.01,77.72,77.81,93000.0,63.0417,63.0417,62.8074,62.8801,93000.0
2012-11-28 09:30:00,77.47,77.47,77.26,77.34,90600.0,62.6053,62.6053,62.4356,62.5003,90600.0
2012-11-28 10:00:00,77.33,77.47,77.05,77.38,60700.0,62.4922,62.6053,62.2659,62.5326,60700.0
2012-11-28 10:30:00,77.38,77.74,77.38,77.61,51700.0,62.5326,62.8235,62.5326,62.7185,51700.0
2012-11-28 11:00:00,77.62,77.93,77.61,77.84,146600.0,62.7266,62.9771,62.7185,62.9043,146600.0
2012-11-28 11:30:00,77.86,77.86,77.71,77.75,50000.0,62.9205,62.9205,62.7993,62.8316,50000.0
2012-11-28 12:00:00,77.74,78.03,77.56,77.98,74600.0,62.8235,63.0579,62.6781,63.0175,74600.0
2012-11-28 12:30:00,78.0,78.15,78.0,78.1,28800.0,63.0336,63.1549,63.0336,63.1145,28800.0
2012-11-28 13:00:00,78.07,78.07,77.93,77.98,43900.0,63.0902,63.0902,62.9771,63.0175,43900.0
2012-11-28 13:30:00,78.02,78.16,78.02,78.1,52900.0,63.0498,63.1629,63.0498,63.1145,52900.0
2012-11-28 14:00:00,78.1,78.13,77.99,78.0,29200.0,63.1145,63.1387,63.0256,63.0336,29200.0
2012-11-28 14:30:00,78.01,78.13,77.99,78.11,23800.0,63.0417,63.1387,63.0256,63.1225,23800.0
2012-11-28 15:00:00,78.1,78.27,78.09,78.27,49600.0,63.1145,63.2518,63.1064,63.2518,49600.0
2012-11-28 15:30:00,78.29,78.41,78.27,78.37,40000.0,63.268,63.365,63.2518,63.3326,40000.0
2012-11-29 09:30:00,78.69,78.9,78.69,78.87,103500.0,63.5912,63.7609,63.5912,63.7367,103500.0
2012-11-29 10:00:00,78.87,78.94,78.54,78.69,82400.0,63.7367,63.7933,63.47,63.5912,82400.0
2012-11-29 10:30:00,78.69,78.81,78.6,78.77,59900.0,63.5912,63.6882,63.5185,63.6559,59900.0
2012-11-29 11:00:00,78.76,78.86,78.72,78.75,40200.0,63.6478,63.7286,63.6155,63.6397,40200.0
2012-11-29 11:30:00,78.77,78.78,78.35,78.51,52400.0,63.6559,63.664,63.3165,63.4458,52400.0
2012-11-29 12:00:00,78.52,78.74,78.46,78.69,26500.0,63.4539,63.6316,63.4054,63.5912,26500.0
2012-11-29 12:30:00,78.7,78.73,78.65,78.66,16500.0,63.5993,63.6236,63.5589,63.567,16500.0
2012-11-29 13:00:00,78.7,78.73,78.62,78.73,13500.0,63.5993,63.6236,63.5347,63.6236,13500.0
2012-11-29 13:30:00,78.79,78.87,78.77,78.82,19000.0,63.6721,63.7367,63.6559,63.6963,19000.0
2012-11-29 14:00:00,78.82,78.84,78.77,78.8,16200.0,63.6963,63.7125,63.6559,63.6801,16200.0
2012-11-29 14:30:00,78.79,78.89,78.79,78.81,19800.0,63.6721,63.7529,63.6721,63.6882,19800.0
2012-11-29 15:00:00,78.82,78.82,78.6,78.68,34400.0,63.6963,63.6963,63.5185,63.5832,34400.0
2012-11-29 15:30:00,78.66,78.84,78.66,78.75,72700.0,63.567,63.7125,63.567,63.6397,72700.0
2012-11-30 09:30:00,78.77,78.82,78.67,78.75,56100.0,63.6559,63.6963,63.5751,63.6397,56100.0
2012-11-30 10:00:00,78.77,78.86,78.69,78.82,15400.0,63.6559,63.7286,63.5912,63.6963,15400.0
2012-11-30 10:30:00,78.81,78.82,78.61,78.72,29500.0,63.6882,63.6963,63.5266,63.6155,29500.0
2012-11-30 11:00:00,78.76,78.76,78.59,78.66,37700.0,63.6478,63.6478,63.5104,63.567,37700.0
2012-11-30 11:30:00,78.62,78.67,78.52,78.62,41200.0,63.5347,63.5751,63.4539,63.5347,41200.0
2012-11-30 12:00:00,78.64,78.66,78.59,78.65,149900.0,63.5508,63.567,63.5104,63.5589,149900.0
2012-11-30 12:30:00,78.67,78.71,78.56,78.6,21700.0,63.5751,63.6074,63.4862,63.5185,21700.0
2012-11-30 13:00:00,78.64,78.75,78.61,78.71,98000.0,63.5508,63.6397,63.5266,63.6074,98000.0
2012-11-30 13:30:00,78.72,78.73,78.63,78.69,41400.0,63.6155,63.6236,63.5428,63.5912,41400.0
2012-11-30 14:00:00,78.7,78.79,78.67,78.76,32300.0,63.5993,63.6721,63.5751,63.6478,32300.0
2012-11-30 14:30:00,78.76,78.76,78.57,78.6,57100.0,63.6478,63.6478,63.4943,63.5185,57100.0
2012-11-30 15:00:00,78.57,78.69,78.54,78.62,35000.0,63.4943,63.5912,63.47,63.5347,35000.0
2012-11-30 15:30:00,78.63,78.92,78.63,78.75,87200.0,63.5428,63.7771,63.5428,63.6397,87200.0
2012-12-03 09:30:00,79.12,79.21,78.98,78.99,53300.0,63.9387,64.0115,63.8256,63.8337,53300.0
2012-12-03 10:00:00,78.93,79.0,78.8,78.9,87600.0,63.7852,63.8418,63.6801,63.7609,87600.0
2012-12-03 10:30:00,78.9,78.91,78.69,78.73,31600.0,63.7609,63.769,63.5912,63.6236,31600.0
2012-12-03 11:00:00,78.73,78.77,78.67,78.72,62500.0,63.6236,63.6559,63.5751,63.6155,62500.0
2012-12-03 11:30:00,78.7,78.85,78.64,78.85,40500.0,63.5993,63.7205,63.5508,63.7205,40500.0
2012-12-03 12:00:00,78.85,78.85,78.77,78.82,34200.0,63.7205,63.7205,63.6559,63.6963,34200.0
2012-12-03 12:30:00,78.82,78.83,78.71,78.73,34700.0,63.6963,63.7044,63.6074,63.6236,34700.0
2012-12-03 13:00:00,78.68,78.68,78.61,78.64,100300.0,63.5832,63.5832,63.5266,63.5508,100300.0
2012-12-03 13:30:00,78.62,78.62,78.46,78.55,45200.0,63.5347,63.5347,63.4054,63.4781,45200.0
2012-12-03 14:00:00,78.54,78.64,78.51,78.57,76300.0,63.47,63.5508,63.4458,63.4943,76300.0
2012-12-03 14:30:00,78.56,78.6,78.47,78.54,68400.0,63.4862,63.5185,63.4135,63.47,68400.0
2012-12-03 15:00:00,78.54,78.67,78.36,78.44,125100.0,63.47,63.5751,63.3246,63.3892,125100.0
2012-12-03 15:30:00,78.45,78.59,78.37,78.43,105800.0,63.3973,63.5104,63.3326,63.3811,105800.0
2012-12-04 09:30:00,78.36,78.54,78.33,78.44,23900.0,63.3246,63.47,63.3003,63.3892,23900.0
2012-12-04 10:00:00,78.39,78.63,78.34,78.34,25700.0,63.3488,63.5428,63.3084,63.3084,25700.0
2012-12-04 10:30:00,78.33,78.37,78.28,78.34,23400.0,63.3003,63.3326,63.2599,63.3084,23400.0
2012-12-04 11:00:00,78.33,78.34,78.16,78.18,36900.0,63.3003,63.3084,63.1629,63.1791,36900.0
2012-12-04 11:30:00,78.18,78.39,78.17,78.32,51600.0,63.1791,63.3488,63.171,63.2922,51600.0
2012-12-04 12:00:00,78.33,78.33,78.11,78.25,32400.0,63.3003,63.3003,63.1225,63.2357,32400.0
2012-12-04 12:30:00,78.26,78.3,78.18,78.2,59000.0,63.2438,63.2761,63.1791,63.1953,59000.0
2012-12-04 13:00:00,78.18,78.27,78.07,78.25,56000.0,63.1791,63.2518,63.0902,63.2357,56000.0
2012-12-04 13:30:00,78.25,78.42,78.19,78.38,42200.0,63.2357,63.373,63.1872,63.3407,42200.0
2012-12-04 14:00:00,78.42,78.42,78.29,78.31,39700.0,63.373,63.373,63.268,63.2842,39700.0
2012-12-04 14:30:00,78.28,78.38,78.26,78.29,43700.0,63.2599,63.3407,63.2438,63.268,43700.0
2012-12-04 15:00:00,78.31,78.47,78.31,78.43,49400.0,63.2842,63.4135,63.2842,63.3811,49400.0
2012-12-04 15:30:00,78.42,78.42,78.28,78.28,83000.0,63.373,63.373,63.2599,63.2599,83000.0
2012-12-05 09:30:00,78.36,78.5,78.24,78.24,26300.0,63.3246,63.4377,63.2276,63.2276,26300.0
2012-12-05 10:00:00,78.27,78.41,78.17,78.17,51000.0,63.2518,63.365,63.171,63.171,51000.0
2012-12-05 10:30:00,78.14,78.22,77.82,77.9,89200.0,63.1468,63.2114,62.8882,62.9528,89200.0
2012-12-05 11:00:00,77.92,78.2,77.92,78.16,53800.0,62.969,63.1953,62.969,63.1629,53800.0
2012-12-05 11:30:00,78.16,78.54,78.16,78.54,51300.0,63.1629,63.47,63.1629,63.47,51300.0
2012-12-05 12:00:00,78.54,78.71,78.52,78.54,35900.0,63.47,63.6074,63.4539,63.47,35900.0
2012-12-05 12:30:00,78.55,78.76,78.55,78.68,33600.0,63.4781,63.6478,63.4781,63.5832,33600.0
2012-12-05 13:00:00,78.7,78.71,78.61,78.61,24900.0,63.5993,63.6074,63.5266,63.5266,24900.0
2012-12-05 13:30:00,78.6,78.65,78.54,78.55,26000.0,63.5185,63.5589,63.47,63.4781,26000.0
2012-12-05 14:00:00,78.54,78.69,78.54,78.59,18500.0,63.47,63.5912,63.47,63.5104,18500.0
2012-12-05 14:30:00,78.59,78.68,78.58,78.61,18400.0,63.5104,63.5832,63.5023,63.5266,18400.0
2012-12-05 15:00:00,78.65,78.78,78.64,78.66,80700.0,63.5589,63.664,63.5508,63.567,80700.0
2012-12-05 15:30:00,78.66,78.68,78.33,78.42,50100.0,63.567,63.5832,63.3003,63.373,50100.0
2012-12-06 09:30:00,78.41,78.55,78.31,78.43,28200.0,63.365,63.4781,63.2842,63.3811,28200.0
2012-12-06 10:00:00,78.43,78.46,78.28,78.4,20300.0,63.3811,63.4054,63.2599,63.3569,20300.0
2012-12-06 10:30:00,78.39,78.69,78.38,78.63,25500.0,63.3488,63.5912,63.3407,63.5428,25500.0
2012-12-06 11:00:00,78.64,78.68,78.58,78.65,23400.0,63.5508,63.5832,63.5023,63.5589,23400.0
2012-12-06 11:30:00,78.67,78.73,78.61,78.61,10500.0,63.5751,63.6236,63.5266,63.5266,10500.0
2012-12-06 12:00:00,78.61,78.61,78.5,78.5,10200.0,63.5266,63.5266,63.4377,63.4377,10200.0
2012-12-06 12:30:00,78.47,78.53,78.46,78.49,7300.0,63.4135,63.4619,63.4054,63.4296,7300.0
2012-12-06 13:00:00,78.45,78.62,78.44,78.57,7600.0,63.3973,63.5347,63.3892,63.4943,7600.0
2012-12-06 13:30:00,78.57,78.64,78.55,78.64,17400.0,63.4943,63.5508,63.4781,63.5508,17400.0
2012-12-06 14:00:00,78.64,78.65,78.57,78.63,38300.0,63.5508,63.5589,63.4943,63.5428,38300.0
2012-12-06 14:30:00,78.61,78.68,78.57,78.57,28300.0,63.5266,63.5832,63.4943,63.4943,28300.0
2012-12-06 15:00:00,78.6,78.63,78.52,78.56,86800.0,63.5185,63.5428,63.4539,63.4862,86800.0
2012-12-06 15:30:00,78.55,78.74,78.55,78.73,87600.0,63.4781,63.6316,63.4781,63.6236,87600.0
2012-12-07 09:30:00,79.05,79.08,78.73,78.79,83100.0,63.8822,63.9064,63.6236,63.6721,83100.0
2012-12-07 10:00:00,78.81,78.96,78.76,78.8,30500.0,63.6882,63.8094,63.6478,63.6801,30500.0
2012-12-07 10:30:00,78.83,78.83,78.66,78.69,23800.0,63.7044,63.7044,63.567,63.5912,23800.0
2012-12-07 11:00:00,78.76,78.77,78.56,78.76,62200.0,63.6478,63.6559,63.4862,63.6478,62200.0
2012-12-07 11:30:00,78.76,78.83,78.65,78.66,77700.0,63.6478,63.7044,63.5589,63.567,77700.0
2012-12-07 12:00:00,78.65,78.76,78.64,78.75,24500.0,63.5589,63.6478,63.5508,63.6397,24500.0
2012-12-07 12:30:00,78.73,78.78,78.69,78.77,29300.0,63.6236,63.664,63.5912,63.6559,29300.0
2012-12-07 13:00:00,78.76,78.86,78.76,78.83,24500.0,63.6478,63.7286,63.6478,63.7044,24500.0
2012-12-07 13:30:00,78.83,78.84,78.76,78.79,23700.0,63.7044,63.7125,63.6478,63.6721,23700.0
2012-12-07 14:00:00,78.78,78.86,78.75,78.85,31400.0,63.664,63.7286,63.6397,63.7205,31400.0
2012-12-07 14:30:00,78.86,78.92,78.85,78.85,21900.0,63.7286,63.7771,63.7205,63.7205,21900.0
2012-12-07 15:00:00,78.86,78.89,78.78,78.82,50000.0,63.7286,63.7529,63.664,63.6963,50000.0
2012-12-07 15:30:00,78.84,78.97,78.84,78.97,124700.0,63.7125,63.8175,63.7125,63.8175,124700.0
2012-12-10 09:30:00,78.83,79.04,78.81,78.99,61000.0,63.7044,63.8741,63.6882,63.8337,61000.0
2012-12-10 10:00:00,78.99,79.05,78.93,79.0,24000.0,63.8337,63.8822,63.7852,63.8418,24000.0
2012-12-10 10:30:00,79.0,79.18,79.0,79.18,23200.0,63.8418,63.9872,63.8418,63.9872,23200.0
2012-12-10 11:00:00,79.17,79.19,79.08,79.11,16700.0,63.9791,63.9953,63.9064,63.9307,16700.0
2012-12-10 11:30:00,79.12,79.15,79.06,79.08,37000.0,63.9387,63.963,63.8902,63.9064,37000.0
2012-12-10 12:00:00,79.1,79.18,79.08,79.12,37800.0,63.9226,63.9872,63.9064,63.9387,37800.0
2012-12-10 12:30:00,79.12,79.14,79.06,79.11,20700.0,63.9387,63.9549,63.8902,63.9307,20700.0
2012-12-10 13:00:00,79.09,79.09,79.02,79.03,11100.0,63.9145,63.9145,63.8579,63.866,11100.0
2012-12-10 13:30:00,79.03,79.08,79.01,79.01,13400.0,63.866,63.9064,63.8498,63.8498,13400.0
2012-12-10 14:00:00,79.02,79.05,79.01,79.04,16300.0,63.8579,63.8822,63.8498,63.8741,16300.0
2012-12-10 14:30:00,79.0,79.05,78.9,79.05,23200.0,63.8418,63.8822,63.7609,63.8822,23200.0
2012-12-10 15:00:00,79.03,79.07,79.0,79.07,53100.0,63.866,63.8983,63.8418,63.8983,53100.0
2012-12-10 15:30:00,79.07,79.12,79.0,79.03,24100.0,63.8983,63.9387,63.8418,63.866,24100.0
2012-12-11 09:30:00,79.3,79.55,79.3,79.53,20600.0,64.0842,64.2862,64.0842,64.2701,20600.0
2012-12-11 10:00:00,79.56,79.66,79.56,79.62,18900.0,64.2943,64.3751,64.2943,64.3428,18900.0
2012-12-11 10:30:00,79.65,79.72,79.6,79.64,20400.0,64.367,64.4236,64.3266,64.359,20400.0
2012-12-11 11:00:00,79.64,79.85,79.62,79.79,38500.0,64.359,64.5287,64.3428,64.4802,38500.0
2012-12-11 11:30:00,79.78,79.78,79.71,79.72,24100.0,64.4721,64.4721,64.4155,64.4236,24100.0
2012-12-11 12:00:00,79.72,79.79,79.57,79.76,28600.0,64.4236,64.4802,64.3024,64.4559,28600.0
2012-12-11 12:30:00,79.75,79.76,79.7,79.72,13400.0,64.4479,64.4559,64.4074,64.4236,13400.0
2012-12-11 13:00:00,79.75,79.75,79.65,79.69,60800.0,64.4479,64.4479,64.367,64.3994,60800.0
2012-12-11 13:30:00,79.68,79.72,79.68,79.68,12900.0,64.3913,64.4236,64.3913,64.3913,12900.0
2012-12-11 14:00:00,79.7,79.72,79.67,79.67,22400.0,64.4074,64.4236,64.3832,64.3832,22400.0
2012-12-11 14:30:00,79.66,79.66,79.49,79.49,35600.0,64.3751,64.3751,64.2377,64.2377,35600.0
2012-12-11 15:00:00,79.5,79.5,79.3,79.42,44200.0,64.2458,64.2458,64.0842,64.1812,44200.0
2012-12-11 15:30:00,79.44,79.54,79.43,79.53,35300.0,64.1973,64.2781,64.1893,64.2701,35300.0
2012-12-12 09:30:00,79.79,79.85,79.72,79.74,45500.0,64.4802,64.5287,64.4236,64.4398,45500.0
2012-12-12 10:00:00,79.73,79.74,79.61,79.74,15600.0,64.4317,64.4398,64.3347,64.4398,15600.0
2012-12-12 10:30:00,79.74,79.75,79.61,79.67,54000.0,64.4398,64.4479,64.3347,64.3832,54000.0
2012-12-12 11:00:00,79.66,79.72,79.62,79.72,17200.0,64.3751,64.4236,64.3428,64.4236,17200.0
2012-12-12 11:30:00,79.71,79.75,79.66,79.66,10000.0,64.4155,64.4479,64.3751,64.3751,10000.0
2012-12-12 12:00:00,79.63,79.7,79.63,79.7,11400.0,64.3509,64.4074,64.3509,64.4074,11400.0
2012-12-12 12:30:00,79.69,80.09,79.58,80.02,83600.0,64.3994,64.7226,64.3105,64.666,83600.0
2012-12-12 13:00:00,80.01,80.09,79.93,80.05,45700.0,64.658,64.7226,64.5933,64.6903,45700.0
2012-12-12 13:30:00,80.06,80.11,79.98,79.98,39900.0,64.6984,64.7388,64.6337,64.6337,39900.0
2012-12-12 14:00:00,80.0,80.03,79.85,79.88,53200.0,64.6499,64.6741,64.5287,64.5529,53200.0
2012-12-12 14:30:00,79.89,79.93,79.82,79.85,71300.0,64.561,64.5933,64.5044,64.5287,71300.0
2012-12-12 15:00:00,79.85,79.85,79.54,79.58,79600.0,64.5287,64.5287,64.2781,64.3105,79600.0
2012-12-12 15:30:00,79.59,79.63,79.45,79.55,120200.0,64.3186,64.3509,64.2054,64.2862,120200.0
2012-12-13 09:30:00,79.5,79.62,79.42,79.57,30300.0,64.2458,64.3428,64.1812,64.3024,30300.0
2012-12-13 10:00:00,79.59,79.73,79.55,79.66,37900.0,64.3186,64.4317,64.2862,64.3751,37900.0
2012-12-13 10:30:00,79.65,79.68,79.52,79.53,30800.0,64.367,64.3913,64.262,64.2701,30800.0
2012-12-13 11:00:00,79.55,79.55,79.28,79.38,30800.0,64.2862,64.2862,64.068,64.1488,30800.0
2012-12-13 11:30:00,79.36,79.46,79.31,79.38,34700.0,64.1327,64.2135,64.0923,64.1488,34700.0
2012-12-13 12:00:00,79.37,79.38,79.13,79.13,21300.0,64.1408,64.1488,63.9468,63.9468,21300.0
2012-12-13 12:30:00,79.14,79.18,79.05,79.12,35600.0,63.9549,63.9872,63.8822,63.9387,35600.0
2012-12-13 13:00:00,79.1,79.14,79.0,79.14,33700.0,63.9226,63.9549,63.8418,63.9549,33700.0
2012-12-13 13:30:00,79.14,79.14,79.01,79.07,21400.0,63.9549,63.9549,63.8498,63.8983,21400.0
2012-12-13 14:00:00,79.08,79.09,78.89,79.0,19400.0,63.9064,63.9145,63.7529,63.8418,19400.0
2012-12-13 14:30:00,79.02,79.05,78.98,79.02,13700.0,63.8579,63.8822,63.8256,63.8579,13700.0
2012-12-13 15:00:00,79.02,79.04,78.92,78.99,22800.0,63.8579,63.8741,63.7771,63.8337,22800.0
2012-12-13 15:30:00,78.97,79.26,78.97,79.1,166300.0,63.8175,64.0519,63.8175,63.9226,166300.0
2012-12-14 09:30:00,78.9,79.07,78.83,78.89,45300.0,63.7609,63.8983,63.7044,63.7529,45300.0
2012-12-14 10:00:00,78.86,78.98,78.83,78.9,19900.0,63.7286,63.8256,63.7044,63.7609,19900.0
2012-12-14 10:30:00,78.9,79.04,78.87,78.96,32000.0,63.7609,63.8741,63.7367,63.8094,32000.0
2012-12-14 11:00:00,78.94,78.97,78.89,78.89,52600.0,63.7933,63.8175,63.7529,63.7529,52600.0
2012-12-14 11:30:00,78.9,78.9,78.77,78.88,10500.0,63.7609,63.7609,63.6559,63.7448,10500.0
2012-12-14 12:00:00,78.87,78.97,78.87,78.97,26200.0,63.7367,63.8175,63.7367,63.8175,26200.0
2012-12-14 12:30:00,79.0,79.0,78.92,78.93,11500.0,63.8418,63.8418,63.7771,63.7852,11500.0
2012-12-14 13:00:00,78.94,78.96,78.86,78.87,92100.0,63.7933,63.8094,63.7286,63.7367,92100.0
2012-12-14 13:30:00,78.89,78.96,78.88,78.96,13100.0,63.7529,63.8094,63.7448,63.8094,13100.0
2012-12-14 14:00:00,78.97,79.0,78.91,78.91,29900.0,63.8175,63.8418,63.769,63.769,29900.0
2012-12-14 14:30:00,78.9,78.91,78.74,78.74,27700.0,63.7609,63.769,63.6316,63.6316,27700.0
2012-12-14 15:00:00,78.78,78.78,78.68,78.75,33300.0,63.664,63.664,63.5832,63.6397,33300.0
2012-12-14 15:30:00,78.76,78.86,78.7,78.79,51400.0,63.6478,63.7286,63.5993,63.6721,51400.0
2012-12-17 09:30:00,79.03,79.3,78.96,79.29,42200.0,63.866,64.0842,63.8094,64.0761,42200.0
2012-12-17 10:00:00,79.28,79.33,79.12,79.15,61900.0,64.068,64.1084,63.9387,63.963,61900.0
2012-12-17 10:30:00,79.15,79.25,79.15,79.19,24600.0,63.963,64.0438,63.963,63.9953,24600.0
2012-12-17 11:00:00,79.18,79.38,79.18,79.27,46500.0,63.9872,64.1488,63.9872,64.06,46500.0
2012-12-17 11:30:00,79.28,79.5,79.27,79.42,44500.0,64.068,64.2458,64.06,64.1812,44500.0
2012-12-17 12:00:00,79.42,79.57,79.41,79.55,42500.0,64.1812,64.3024,64.1731,64.2862,42500.0
2012-12-17 12:30:00,79.55,79.55,79.48,79.49,20500.0,64.2862,64.2862,64.2297,64.2377,20500.0
2012-12-17 13:00:00,79.49,79.51,79.42,79.45,50800.0,64.2377,64.2539,64.1812,64.2054,50800.0
2012-12-17 13:30:00,79.45,79.45,79.3,79.32,35700.0,64.2054,64.2054,64.0842,64.1004,35700.0
2012-12-17 14:00:00,79.32,79.44,79.24,79.28,29600.0,64.1004,64.1973,64.0357,64.068,29600.0
2012-12-17 14:30:00,79.29,79.36,79.28,79.35,33700.0,64.0761,64.1327,64.068,64.1246,33700.0
2012-12-17 15:00:00,79.37,79.44,79.35,79.41,32600.0,64.1408,64.1973,64.1246,64.1731,32600.0
2012-12-17 15:30:00,79.4,79.72,79.39,79.69,131200.0,64.165,64.4236,64.1569,64.3994,131200.0
2012-12-18 09:30:00,79.84,79.91,79.72,79.78,46300.0,64.5206,64.5772,64.4236,64.4721,46300.0
2012-12-18 10:00:00,79.78,80.01,79.75,80.01,111300.0,64.4721,64.658,64.4479,64.658,111300.0
2012-12-18 10:30:00,80.02,80.25,80.0,80.18,56100.0,64.666,64.8519,64.6499,64.7953,56100.0
2012-12-18 11:00:00,80.19,80.41,80.17,80.3,59600.0,64.8034,64.9812,64.7873,64.8923,59600.0
2012-12-18 11:30:00,80.31,80.35,80.27,80.27,71000.0,64.9004,64.9327,64.8681,64.8681,71000.0
2012-12-18 12:00:00,80.25,80.37,80.25,80.35,19900.0,64.8519,64.9489,64.8519,64.9327,19900.0
2012-12-18 12:30:00,80.35,80.62,80.34,80.56,27000.0,64.9327,65.1509,64.9246,65.1024,27000.0
2012-12-18 13:00:00,80.55,80.57,80.44,80.45,52400.0,65.0944,65.1105,65.0055,65.0135,52400.0
2012-12-18 13:30:00,80.45,80.56,80.43,80.47,30500.0,65.0135,65.1024,64.9974,65.0297,30500.0
2012-12-18 14:00:00,80.47,80.53,80.37,80.37,33800.0,65.0297,65.0782,64.9489,64.9489,33800.0
2012-12-18 14:30:00,80.35,80.46,80.33,80.42,44200.0,64.9327,65.0216,64.9166,64.9893,44200.0
2012-12-18 15:00:00,80.43,80.51,80.4,80.4,76300.0,64.9974,65.062,64.9731,64.9731,76300.0
2012-12-18 15:30:00,80.4,80.67,80.38,80.6,130300.0,64.9731,65.1913,64.957,65.1348,130300.0
2012-12-19 09:30:00,80.17,80.17,79.94,79.95,72200.0,65.2264,65.2264,65.0393,65.0474,72200.0
2012-12-19 10:00:00,79.9,79.98,79.83,79.88,26100.0,65.0067,65.0718,64.9498,64.9905,26100.0
2012-12-19 10:30:00,79.86,80.0,79.85,79.96,51700.0,64.9742,65.0881,64.9661,65.0556,51700.0
2012-12-19 11:00:00,79.95,80.06,79.94,79.96,49600.0,65.0474,65.1369,65.0393,65.0556,49600.0
2012-12-19 11:30:00,79.99,80.06,79.97,79.99,140700.0,65.08,65.1369,65.0637,65.08,140700.0
2012-12-19 12:00:00,79.99,80.02,79.89,79.99,33900.0,65.08,65.1044,64.9986,65.08,33900.0
2012-12-19 12:30:00,79.97,80.08,79.93,79.97,22600.0,65.0637,65.1532,65.0311,65.0637,22600.0
2012-12-19 13:00:00,79.98,80.01,79.89,79.97,32600.0,65.0718,65.0962,64.9986,65.0637,32600.0
2012-12-19 13:30:00,79.95,79.96,79.83,79.92,18300.0,65.0474,65.0556,64.9498,65.023,18300.0
2012-12-19 14:00:00,79.9,79.91,79.73,79.82,35200.0,65.0067,65.0149,64.8684,64.9417,35200.0
2012-12-19 14:30:00,79.82,79.82,79.65,79.73,49000.0,64.9417,64.9417,64.8033,64.8684,49000.0
2012-12-19 15:00:00,79.73,79.76,79.68,79.76,37400.0,64.8684,64.8928,64.8277,64.8928,37400.0
2012-12-19 15:30:00,79.75,79.86,79.52,79.52,86500.0,64.8847,64.9742,64.6976,64.6976,86500.0
2012-12-20 09:30:00,79.53,79.66,79.41,79.41,91200.0,64.7057,64.8115,64.6081,64.6081,91200.0
2012-12-20 10:00:00,79.42,79.7,79.4,79.58,70300.0,64.6162,64.844,64.5999,64.7464,70300.0
2012-12-20 10:30:00,79.56,79.71,79.55,79.65,24900.0,64.7301,64.8522,64.722,64.8033,24900.0
2012-12-20 11:00:00,79.62,79.69,79.51,79.53,65600.0,64.7789,64.8359,64.6894,64.7057,65600.0
2012-12-20 11:30:00,79.51,79.64,79.51,79.6,44200.0,64.6894,64.7952,64.6894,64.7627,44200.0
2012-12-20 12:00:00,79.62,79.64,79.57,79.59,76100.0,64.7789,64.7952,64.7383,64.7545,76100.0
2012-12-20 12:30:00,79.58,79.66,79.57,79.66,89200.0,64.7464,64.8115,64.7383,64.8115,89200.0
2012-12-20 13:00:00,79.65,79.7,79.54,79.69,110800.0,64.8033,64.844,64.7138,64.8359,110800.0
2012-12-20 13:30:00,79.69,79.87,79.69,79.86,62000.0,64.8359,64.9823,64.8359,64.9742,62000.0
2012-12-20 14:00:00,79.85,79.9,79.78,79.83,99600.0,64.9661,65.0067,64.9091,64.9498,99600.0
2012-12-20 14:30:00,79.84,79.92,79.83,79.91,116700.0,64.9579,65.023,64.9498,65.0149,116700.0
2012-12-20 15:00:00,79.9,79.9,79.74,79.77,85100.0,65.0067,65.0067,64.8766,64.901,85100.0
2012-12-20 15:30:00,79.78,79.97,79.78,79.95,255300.0,64.9091,65.0637,64.9091,65.0474,255300.0
2012-12-21 09:30:00,78.93,79.21,78.85,79.1,82300.0,64.2175,64.4454,64.1525,64.3559,82300.0
2012-12-21 10:00:00,79.15,79.41,79.06,79.33,44900.0,64.3965,64.6081,64.3233,64.543,44900.0
2012-12-21 10:30:00,79.32,79.36,79.18,79.18,27300.0,64.5349,64.5674,64.4209,64.4209,27300.0
2012-12-21 11:00:00,79.18,79.22,79.0,79.1,34700.0,64.4209,64.4535,64.2745,64.3559,34700.0
2012-12-21 11:30:00,79.07,79.09,78.84,79.0,26800.0,64.3315,64.3477,64.1443,64.2745,26800.0
2012-12-21 12:00:00,78.99,79.04,78.88,78.92,65800.0,64.2664,64.307,64.1769,64.2094,65800.0
2012-12-21 12:30:00,78.91,79.02,78.85,79.01,52900.0,64.2013,64.2908,64.1525,64.2826,52900.0
2012-12-21 13:00:00,79.02,79.06,78.91,79.01,55400.0,64.2908,64.3233,64.2013,64.2826,55400.0
2012-12-21 13:30:00,79.01,79.19,78.99,79.15,41000.0,64.2826,64.4291,64.2664,64.3965,41000.0
2012-12-21 14:00:00,79.17,79.25,79.08,79.12,83400.0,64.4128,64.4779,64.3396,64.3721,83400.0
2012-12-21 14:30:00,79.11,79.2,79.09,79.15,81600.0,64.364,64.4372,64.3477,64.3965,81600.0
2012-12-21 15:00:00,79.15,79.22,79.09,79.22,68000.0,64.3965,64.4535,64.3477,64.4535,68000.0
2012-12-21 15:30:00,79.24,79.37,79.14,79.25,107400.0,64.4698,64.5755,64.3884,64.4779,107400.0
2012-12-24 09:30:00,79.07,79.09,78.96,78.98,55900.0,64.3315,64.3477,64.242,64.2582,55900.0
2012-12-24 10:00:00,78.97,79.08,78.94,79.05,13000.0,64.2501,64.3396,64.2257,64.3152,13000.0
2012-12-24 10:30:00,79.06,79.11,78.98,78.99,23600.0,64.3233,64.364,64.2582,64.2664,23600.0
2012-12-24 11:00:00,78.99,79.03,78.97,78.99,12300.0,64.2664,64.2989,64.2501,64.2664,12300.0
2012-12-24 11:30:00,79.01,79.04,78.98,79.02,22600.0,64.2826,64.307,64.2582,64.2908,22600.0
2012-12-24 12:00:00,79.01,79.03,78.94,78.96,28800.0,64.2826,64.2989,64.2257,64.242,28800.0
2012-12-24 12:30:00,78.98,79.06,78.97,79.03,33300.0,64.2582,64.3233,64.2501,64.2989,33300.0
2012-12-26 09:30:00,79.19,79.22,79.1,79.16,58500.0,64.4291,64.4535,64.3559,64.4047,58500.0
2012-12-26 10:00:00,79.12,79.17,79.0,79.04,22500.0,64.3721,64.4128,64.2745,64.307,22500.0
2012-12-26 10:30:00,79.05,79.05,78.85,78.85,20800.0,64.3152,64.3152,64.1525,64.1525,20800.0
2012-12-26 11:00:00,78.83,78.85,78.59,78.59,33300.0,64.1362,64.1525,63.9409,63.9409,33300.0
2012-12-26 11:30:00,78.58,78.67,78.5,78.66,65800.0,63.9328,64.006,63.8677,63.9979,65800.0
2012-12-26 12:00:00,78.69,78.71,78.57,78.62,6800.0,64.0223,64.0386,63.9247,63.9653,6800.0
2012-12-26 12:30:00,78.58,78.72,78.56,78.69,41000.0,63.9328,64.0467,63.9165,64.0223,41000.0
2012-12-26 13:00:00,78.69,78.71,78.63,78.71,15000.0,64.0223,64.0386,63.9735,64.0386,15000.0
2012-12-26 13:30:00,78.71,78.72,78.62,78.64,140700.0,64.0386,64.0467,63.9653,63.9816,140700.0
2012-12-26 14:00:00,78.64,78.8,78.64,78.73,343800.0,63.9816,64.1118,63.9816,64.0548,343800.0
2012-12-26 14:30:00,78.71,78.9,78.68,78.86,72900.0,64.0386,64.1931,64.0141,64.1606,72900.0
2012-12-26 15:00:00,78.85,78.86,78.73,78.81,76400.0,64.1525,64.1606,64.0548,64.1199,76400.0
2012-12-26 15:30:00,78.78,78.78,78.65,78.67,100700.0,64.0955,64.0955,63.9897,64.006,100700.0
2012-12-27 09:30:00,78.7,78.83,78.6,78.67,34500.0,64.0304,64.1362,63.9491,64.006,34500.0
2012-12-27 10:00:00,78.66,78.66,78.09,78.15,77800.0,63.9979,63.9979,63.5341,63.5829,77800.0
2012-12-27 10:30:00,78.17,78.28,78.09,78.2,27600.0,63.5992,63.6887,63.5341,63.6236,27600.0
2012-12-27 11:00:00,78.21,78.27,78.0,78.1,26100.0,63.6318,63.6806,63.4609,63.5423,26100.0
2012-12-27 11:30:00,78.07,78.2,77.99,78.04,26000.0,63.5179,63.6236,63.4528,63.4934,26000.0
2012-12-27 12:00:00,78.05,78.05,77.84,77.89,32100.0,63.5016,63.5016,63.3307,63.3714,32100.0
2012-12-27 12:30:00,77.88,77.91,77.68,77.91,58800.0,63.3633,63.3877,63.2005,63.3877,58800.0
2012-12-27 13:00:00,77.91,78.08,77.84,77.87,80900.0,63.3877,63.526,63.3307,63.3551,80900.0
2012-12-27 13:30:00,77.87,77.93,77.83,77.87,54800.0,63.3551,63.4039,63.3226,63.3551,54800.0
2012-12-27 14:00:00,77.87,77.93,77.78,77.84,43100.0,63.3551,63.4039,63.2819,63.3307,43100.0
2012-12-27 14:30:00,77.82,78.3,77.77,78.28,46400.0,63.3145,63.705,63.2738,63.6887,46400.0
2012-12-27 15:00:00,78.27,78.56,78.2,78.47,30200.0,63.6806,63.9165,63.6236,63.8433,30200.0
2012-12-27 15:30:00,78.49,78.76,78.49,78.56,85400.0,63.8596,64.0792,63.8596,63.9165,85400.0
2012-12-28 09:30:00,78.07,78.19,77.99,78.08,42600.0,63.5179,63.6155,63.4528,63.526,42600.0
2012-12-28 10:00:00,78.08,78.22,77.93,78.09,18000.0,63.526,63.6399,63.4039,63.5341,18000.0
2012-12-28 10:30:00,78.11,78.47,78.08,78.3,58900.0,63.5504,63.8433,63.526,63.705,58900.0
2012-12-28 11:00:00,78.31,78.36,78.19,78.19,51400.0,63.7131,63.7538,63.6155,63.6155,51400.0
2012-12-28 11:30:00,78.19,78.25,78.16,78.24,51200.0,63.6155,63.6643,63.5911,63.6562,51200.0
2012-12-28 12:00:00,78.24,78.35,78.23,78.3,27900.0,63.6562,63.7457,63.648,63.705,27900.0
2012-12-28 12:30:00,78.31,78.34,78.23,78.25,19900.0,63.7131,63.7375,63.648,63.6643,19900.0
2012-12-28 13:00:00,78.25,78.3,78.23,78.26,33200.0,63.6643,63.705,63.648,63.6724,33200.0
2012-12-28 13:30:00,78.26,78.28,78.15,78.19,23800.0,63.6724,63.6887,63.5829,63.6155,23800.0
2012-12-28 14:00:00,78.18,78.2,78.08,78.1,29800.0,63.6073,63.6236,63.526,63.5423,29800.0
2012-12-28 14:30:00,78.11,78.14,78.05,78.08,23800.0,63.5504,63.5748,63.5016,63.526,23800.0
2012-12-28 15:00:00,78.1,78.2,78.04,78.12,54100.0,63.5423,63.6236,63.4934,63.5585,54100.0
2012-12-28 15:30:00,78.16,78.18,77.71,77.71,119900.0,63.5911,63.6073,63.225,63.225,119900.0
2012-12-31 09:30:00,77.63,78.02,77.5,77.98,87000.0,63.1599,63.4772,63.0541,63.4446,87000.0
2012-12-31 10:00:00,77.99,78.11,77.86,78.01,38600.0,63.4528,63.5504,63.347,63.469,38600.0
2012-12-31 10:30:00,77.97,78.13,77.88,77.9,25800.0,63.4365,63.5667,63.3633,63.3795,25800.0
2012-12-31 11:00:00,77.92,78.14,77.92,77.94,388800.0,63.3958,63.5748,63.3958,63.4121,388800.0
2012-12-31 11:30:00,77.98,78.04,77.94,77.98,346500.0,63.4446,63.4934,63.4121,63.4446,346500.0
2012-12-31 12:00:00,77.98,78.04,77.97,78.02,45000.0,63.4446,63.4934,63.4365,63.4772,45000.0
2012-12-31 12:30:00,78.03,78.51,78.03,78.25,97000.0,63.4853,63.8758,63.4853,63.6643,97000.0
2012-12-31 13:00:00,78.31,78.47,78.13,78.37,59700.0,63.7131,63.8433,63.5667,63.7619,59700.0
2012-12-31 13:30:00,78.37,78.64,78.17,78.32,122300.0,63.7619,63.9816,63.5992,63.7213,122300.0
2012-12-31 14:00:00,78.31,78.5,78.27,78.5,52800.0,63.7131,63.8677,63.6806,63.8677,52800.0
2012-12-31 14:30:00,78.5,78.93,78.46,78.88,121500.0,63.8677,64.2175,63.8352,64.1769,121500.0
2012-12-31 15:00:00,78.88,79.01,78.57,78.62,131400.0,64.1769,64.2826,63.9247,63.9653,131400.0
2012-12-31 15:30:00,78.65,79.13,78.65,79.12,228500.0,63.9897,64.3803,63.9897,64.3721,228500.0
2013-01-02 09:30:00,80.59,80.82,80.5,80.74,192300.0,65.5681,65.7553,65.4949,65.6902,192300.0
2013-01-02 10:00:00,80.77,80.82,80.62,80.67,45800.0,65.7146,65.7553,65.5925,65.6332,45800.0
2013-01-02 10:30:00,80.68,80.7,80.5,80.56,49100.0,65.6414,65.6576,65.4949,65.5437,49100.0
2013-01-02 11:00:00,80.58,80.6,80.43,80.52,174900.0,65.56,65.5763,65.438,65.5112,174900.0
2013-01-02 11:30:00,80.51,80.53,80.38,80.4,28200.0,65.503,65.5193,65.3973,65.4135,28200.0
2013-01-02 12:00:00,80.39,80.53,80.37,80.46,27100.0,65.4054,65.5193,65.3891,65.4624,27100.0
2013-01-02 12:30:00,80.46,80.49,80.38,80.41,30800.0,65.4624,65.4868,65.3973,65.4217,30800.0
2013-01-02 13:00:00,80.42,80.49,80.39,80.49,26400.0,65.4298,65.4868,65.4054,65.4868,26400.0
2013-01-02 13:30:00,80.47,80.51,80.41,80.46,29900.0,65.4705,65.503,65.4217,65.4624,29900.0
2013-01-02 14:00:00,80.46,80.59,80.43,80.55,46600.0,65.4624,65.5681,65.438,65.5356,46600.0
2013-01-02 14:30:00,80.55,80.55,80.45,80.54,58800.0,65.5356,65.5356,65.4542,65.5274,58800.0
2013-01-02 15:00:00,80.55,80.71,80.55,80.68,73300.0,65.5356,65.6658,65.5356,65.6414,73300.0
2013-01-02 15:30:00,80.67,81.06,80.66,81.06,91700.0,65.6332,65.9505,65.6251,65.9505,91700.0
2013-01-03 09:30:00,81.02,81.06,80.87,80.98,24000.0,65.918,65.9505,65.7959,65.8854,24000.0
2013-01-03 10:00:00,80.99,81.06,80.97,81.0,31500.0,65.8936,65.9505,65.8773,65.9017,31500.0
2013-01-03 10:30:00,81.03,81.1,80.99,81.02,47500.0,65.9261,65.9831,65.8936,65.918,47500.0
2013-01-03 11:00:00,81.05,81.2,81.05,81.17,32400.0,65.9424,66.0644,65.9424,66.04,32400.0
2013-01-03 11:30:00,81.18,81.24,81.18,81.2,42600.0,66.0482,66.097,66.0482,66.0644,42600.0
2013-01-03 12:00:00,81.21,81.27,81.21,81.24,60300.0,66.0726,66.1214,66.0726,66.097,60300.0
2013-01-03 12:30:00,81.26,81.26,81.16,81.22,59500.0,66.1132,66.1132,66.0319,66.0807,59500.0
2013-01-03 13:00:00,81.22,81.25,81.17,81.25,25000.0,66.0807,66.1051,66.04,66.1051,25000.0
2013-01-03 13:30:00,81.25,81.31,81.25,81.28,28100.0,66.1051,66.1539,66.1051,66.1295,28100.0
2013-01-03 14:00:00,81.28,81.28,80.97,81.0,145100.0,66.1295,66.1295,65.8773,65.9017,145100.0
2013-01-03 14:30:00,81.02,81.07,80.9,81.05,51000.0,65.918,65.9587,65.8203,65.9424,51000.0
2013-01-03 15:00:00,81.02,81.05,80.82,80.87,75300.0,65.918,65.9424,65.7553,65.7959,75300.0
2013-01-03 15:30:00,80.86,80.96,80.75,80.96,165200.0,65.7878,65.8692,65.6983,65.8692,165200.0
2013-01-04 09:30:00,81.1,81.18,80.93,81.15,31200.0,65.9831,66.0482,65.8448,66.0237,31200.0
2013-01-04 10:00:00,81.17,81.2,81.04,81.17,82500.0,66.04,66.0644,65.9342,66.04,82500.0
2013-01-04 10:30:00,81.18,81.18,80.99,81.04,39900.0,66.0482,66.0482,65.8936,65.9342,39900.0
2013-01-04 11:00:00,81.04,81.16,81.04,81.13,20400.0,65.9342,66.0319,65.9342,66.0075,20400.0
2013-01-04 11:30:00,81.14,81.27,81.12,81.18,21100.0,66.0156,66.1214,65.9993,66.0482,21100.0
2013-01-04 12:00:00,81.18,81.23,81.18,81.22,12100.0,66.0482,66.0888,66.0482,66.0807,12100.0
2013-01-04 12:30:00,81.24,81.25,81.18,81.19,18700.0,66.097,66.1051,66.0482,66.0563,18700.0
2013-01-04 13:00:00,81.19,81.24,81.17,81.24,25200.0,66.0563,66.097,66.04,66.097,25200.0
2013-01-04 13:30:00,81.23,81.28,81.19,81.24,21100.0,66.0888,66.1295,66.0563,66.097,21100.0
2013-01-04 14:00:00,81.24,81.29,81.22,81.27,68800.0,66.097,66.1376,66.0807,66.1214,68800.0
2013-01-04 14:30:00,81.29,81.31,81.24,81.31,20100.0,66.1376,66.1539,66.097,66.1539,20100.0
2013-01-04 15:00:00,81.32,81.46,81.28,81.44,23100.0,66.1621,66.276,66.1295,66.2597,23100.0
2013-01-04 15:30:00,81.45,81.47,81.35,81.37,167900.0,66.2678,66.2841,66.1865,66.2027,167900.0
2013-01-07 09:30:00,81.05,81.09,80.92,81.01,60600.0,65.9424,65.9749,65.8366,65.9098,60600.0
2013-01-07 10:00:00,81.03,81.1,81.01,81.08,40000.0,65.9261,65.9831,65.9098,65.9668,40000.0
2013-01-07 10:30:00,81.08,81.13,81.04,81.04,22400.0,65.9668,66.0075,65.9342,65.9342,22400.0
2013-01-07 11:00:00,81.04,81.09,81.02,81.05,30100.0,65.9342,65.9749,65.918,65.9424,30100.0
2013-01-07 11:30:00,81.06,81.09,80.9,80.92,38500.0,65.9505,65.9749,65.8203,65.8366,38500.0
2013-01-07 12:00:00,80.92,80.93,80.85,80.89,35800.0,65.8366,65.8448,65.7797,65.8122,35800.0
2013-01-07 12:30:00,80.89,80.94,80.88,80.89,18700.0,65.8122,65.8529,65.8041,65.8122,18700.0
2013-01-07 13:00:00,80.92,80.98,80.92,80.98,16900.0,65.8366,65.8854,65.8366,65.8854,16900.0
2013-01-07 13:30:00,80.97,80.97,80.87,80.92,23400.0,65.8773,65.8773,65.7959,65.8366,23400.0
2013-01-07 14:00:00,80.92,81.04,80.92,81.03,28300.0,65.8366,65.9342,65.8366,65.9261,28300.0
2013-01-07 14:30:00,81.03,81.09,81.03,81.09,88000.0,65.9261,65.9749,65.9261,65.9749,88000.0
2013-01-07 15:00:00,81.07,81.2,81.04,81.16,26400.0,65.9587,66.0644,65.9342,66.0319,26400.0
2013-01-07 15:30:00,81.16,81.19,81.08,81.11,53900.0,66.0319,66.0563,65.9668,65.9912,53900.0
2013-01-08 09:30:00,81.0,81.09,80.9,80.9,20500.0,65.9017,65.9749,65.8203,65.8203,20500.0
2013-01-08 10:00:00,80.89,80.92,80.73,80.81,70900.0,65.8122,65.8366,65.682,65.7471,70900.0
2013-01-08 10:30:00,80.8,80.8,80.66,80.69,19900.0,65.739,65.739,65.6251,65.6495,19900.0
2013-01-08 11:00:00,80.7,80.72,80.59,80.64,28100.0,65.6576,65.6739,65.5681,65.6088,28100.0
2013-01-08 11:30:00,80.65,80.76,80.65,80.75,13100.0,65.6169,65.7064,65.6169,65.6983,13100.0
2013-01-08 12:00:00,80.76,80.8,80.73,80.74,19300.0,65.7064,65.739,65.682,65.6902,19300.0
2013-01-08 12:30:00,80.75,80.77,80.66,80.66,13000.0,65.6983,65.7146,65.6251,65.6251,13000.0
2013-01-08 13:00:00,80.71,80.8,80.7,80.8,13800.0,65.6658,65.739,65.6576,65.739,13800.0
2013-01-08 13:30:00,80.8,80.84,80.77,80.82,13300.0,65.739,65.7715,65.7146,65.7553,13300.0
2013-01-08 14:00:00,80.84,80.9,80.79,80.81,66000.0,65.7715,65.8203,65.7308,65.7471,66000.0
2013-01-08 14:30:00,80.82,80.83,80.74,80.78,40000.0,65.7553,65.7634,65.6902,65.7227,40000.0
2013-01-08 15:00:00,80.77,80.94,80.77,80.92,17600.0,65.7146,65.8529,65.7146,65.8366,17600.0
2013-01-08 15:30:00,80.94,80.94,80.77,80.88,71100.0,65.8529,65.8529,65.7146,65.8041,71100.0
2013-01-09 09:30:00,81.11,81.28,81.05,81.25,47700.0,65.9912,66.1295,65.9424,66.1051,47700.0
2013-01-09 10:00:00,81.26,81.34,81.24,81.33,17400.0,66.1132,66.1783,66.097,66.1702,17400.0
2013-01-09 10:30:00,81.33,81.33,81.19,81.25,27600.0,66.1702,66.1702,66.0563,66.1051,27600.0
2013-01-09 11:00:00,81.25,81.27,81.21,81.25,12200.0,66.1051,66.1214,66.0726,66.1051,12200.0
2013-01-09 11:30:00,81.26,81.3,81.19,81.22,24000.0,66.1132,66.1458,66.0563,66.0807,24000.0
2013-01-09 12:00:00,81.24,81.28,81.21,81.22,22200.0,66.097,66.1295,66.0726,66.0807,22200.0
2013-01-09 12:30:00,81.22,81.24,81.06,81.14,24600.0,66.0807,66.097,65.9505,66.0156,24600.0
2013-01-09 13:00:00,81.13,81.16,81.08,81.15,12200.0,66.0075,66.0319,65.9668,66.0237,12200.0
2013-01-09 13:30:00,81.15,81.19,81.12,81.17,14700.0,66.0237,66.0563,65.9993,66.04,14700.0
2013-01-09 14:00:00,81.14,81.2,81.14,81.16,68200.0,66.0156,66.0644,66.0156,66.0319,68200.0
2013-01-09 14:30:00,81.16,81.19,81.05,81.06,111600.0,66.0319,66.0563,65.9424,65.9505,111600.0
2013-01-09 15:00:00,81.04,81.14,81.01,81.12,37400.0,65.9342,66.0156,65.9098,65.9993,37400.0
2013-01-09 15:30:00,81.11,81.18,81.06,81.16,67300.0,65.9912,66.0482,65.9505,66.0319,67300.0
2013-01-10 09:30:00,81.57,81.65,81.42,81.52,48500.0,66.3655,66.4305,66.2434,66.3248,48500.0
2013-01-10 10:00:00,81.53,81.56,81.44,81.45,15000.0,66.3329,66.3573,66.2597,66.2678,15000.0
2013-01-10 10:30:00,81.44,81.44,81.26,81.28,28400.0,66.2597,66.2597,66.1132,66.1295,28400.0
2013-01-10 11:00:00,81.24,81.3,81.16,81.27,14900.0,66.097,66.1458,66.0319,66.1214,14900.0
2013-01-10 11:30:00,81.28,81.33,81.26,81.33,15600.0,66.1295,66.1702,66.1132,66.1702,15600.0
2013-01-10 12:00:00,81.32,81.38,81.29,81.37,11400.0,66.1621,66.2109,66.1376,66.2027,11400.0
2013-01-10 12:30:00,81.39,81.47,81.36,81.47,9200.0,66.219,66.2841,66.1946,66.2841,9200.0
2013-01-10 13:00:00,81.5,81.5,81.4,81.43,207700.0,66.3085,66.3085,66.2271,66.2516,207700.0
2013-01-10 13:30:00,81.42,81.5,81.41,81.46,23100.0,66.2434,66.3085,66.2353,66.276,23100.0
2013-01-10 14:00:00,81.46,81.49,81.4,81.41,22900.0,66.276,66.3004,66.2271,66.2353,22900.0
2013-01-10 14:30:00,81.42,81.64,81.41,81.6,19200.0,66.2434,66.4224,66.2353,66.3899,19200.0
2013-01-10 15:00:00,81.65,81.71,81.63,81.69,55600.0,66.4305,66.4794,66.4143,66.4631,55600.0
2013-01-10 15:30:00,81.69,81.75,81.67,81.73,43300.0,66.4631,66.5119,66.4468,66.4956,43300.0
2013-01-11 09:30:00,81.72,81.76,81.55,81.55,30500.0,66.4875,66.52,66.3492,66.3492,30500.0
2013-01-11 10:00:00,81.54,81.59,81.5,81.51,87200.0,66.341,66.3817,66.3085,66.3166,87200.0
2013-01-11 10:30:00,81.5,81.62,81.49,81.6,20000.0,66.3085,66.4061,66.3004,66.3899,20000.0
2013-01-11 11:00:00,81.6,81.64,81.54,81.55,29100.0,66.3899,66.4224,66.341,66.3492,29100.0
2013-01-11 11:30:00,81.54,81.68,81.52,81.66,24400.0,66.341,66.455,66.3248,66.4387,24400.0
2013-01-11 12:00:00,81.67,81.67,81.63,81.65,28700.0,66.4468,66.4468,66.4143,66.4305,28700.0
2013-01-11 12:30:00,81.63,81.66,81.57,81.61,14800.0,66.4143,66.4387,66.3655,66.398,14800.0
2013-01-11 13:00:00,81.62,81.62,81.56,81.57,12300.0,66.4061,66.4061,66.3573,66.3655,12300.0
2013-01-11 13:30:00,81.58,81.66,81.55,81.57,19900.0,66.3736,66.4387,66.3492,66.3655,19900.0
2013-01-11 14:00:00,81.59,81.69,81.57,81.69,27000.0,66.3817,66.4631,66.3655,66.4631,27000.0
2013-01-11 14:30:00,81.68,81.7,81.64,81.65,8800.0,66.455,66.4712,66.4224,66.4305,8800.0
2013-01-11 15:00:00,81.64,81.74,81.6,81.73,34700.0,66.4224,66.5038,66.3899,66.4956,34700.0
2013-01-11 15:30:00,81.73,81.79,81.69,81.74,30900.0,66.4956,66.5444,66.4631,66.5038,30900.0
2013-01-14 09:30:00,81.66,81.76,81.51,81.55,93700.0,66.4387,66.52,66.3166,66.3492,93700.0
2013-01-14 10:00:00,81.55,81.55,81.42,81.46,46100.0,66.3492,66.3492,66.2434,66.276,46100.0
2013-01-14 10:30:00,81.47,81.6,81.47,81.57,46500.0,66.2841,66.3899,66.2841,66.3655,46500.0
2013-01-14 11:00:00,81.6,81.62,81.57,81.59,20500.0,66.3899,66.4061,66.3655,66.3817,20500.0
2013-01-14 11:30:00,81.61,81.61,81.51,81.6,26700.0,66.398,66.398,66.3166,66.3899,26700.0
2013-01-14 12:00:00,81.61,81.63,81.52,81.53,23100.0,66.398,66.4143,66.3248,66.3329,23100.0
2013-01-14 12:30:00,81.54,81.61,81.54,81.56,18400.0,66.341,66.398,66.341,66.3573,18400.0
2013-01-14 13:00:00,81.5,81.63,81.5,81.61,24900.0,66.3085,66.4143,66.3085,66.398,24900.0
2013-01-14 13:30:00,81.59,81.62,81.55,81.57,14100.0,66.3817,66.4061,66.3492,66.3655,14100.0
2013-01-14 14:00:00,81.57,81.69,81.55,81.69,30300.0,66.3655,66.4631,66.3492,66.4631,30300.0
2013-01-14 14:30:00,81.71,81.73,81.63,81.67,105500.0,66.4794,66.4956,66.4143,66.4468,105500.0
2013-01-14 15:00:00,81.68,81.75,81.67,81.69,45700.0,66.455,66.5119,66.4468,66.4631,45700.0
2013-01-14 15:30:00,81.69,81.7,81.56,81.7,106600.0,66.4631,66.4712,66.3573,66.4712,106600.0
2013-01-15 09:30:00,81.37,81.46,81.31,81.45,53400.0,66.2027,66.276,66.1539,66.2678,53400.0
2013-01-15 10:00:00,81.45,81.55,81.42,81.42,14700.0,66.2678,66.3492,66.2434,66.2434,14700.0
2013-01-15 10:30:00,81.42,81.57,81.42,81.54,16700.0,66.2434,66.3655,66.2434,66.341,16700.0
2013-01-15 11:00:00,81.55,81.58,81.5,81.55,80500.0,66.3492,66.3736,66.3085,66.3492,80500.0
2013-01-15 11:30:00,81.56,81.63,81.56,81.57,35500.0,66.3573,66.4143,66.3573,66.3655,35500.0
2013-01-15 12:00:00,81.6,81.66,81.58,81.64,13700.0,66.3899,66.4387,66.3736,66.4224,13700.0
2013-01-15 12:30:00,81.68,81.73,81.67,81.67,137700.0,66.455,66.4956,66.4468,66.4468,137700.0
2013-01-15 13:00:00,81.67,81.72,81.66,81.71,10700.0,66.4468,66.4875,66.4387,66.4794,10700.0
2013-01-15 13:30:00,81.69,81.7,81.56,81.57,80900.0,66.4631,66.4712,66.3573,66.3655,80900.0
2013-01-15 14:00:00,81.59,81.63,81.57,81.58,19500.0,66.3817,66.4143,66.3655,66.3736,19500.0
2013-01-15 14:30:00,81.58,81.74,81.58,81.72,34200.0,66.3736,66.5038,66.3736,66.4875,34200.0
2013-01-15 15:00:00,81.74,81.84,81.74,81.78,32500.0,66.5038,66.5851,66.5038,66.5363,32500.0
2013-01-15 15:30:00,81.79,81.88,81.78,81.8,93500.0,66.5444,66.6177,66.5363,66.5526,93500.0
2013-01-16 09:30:00,81.67,81.69,81.55,81.65,34600.0,66.4468,66.4631,66.3492,66.4305,34600.0
2013-01-16 10:00:00,81.66,81.74,81.66,81.73,49600.0,66.4387,66.5038,66.4387,66.4956,49600.0
2013-01-16 10:30:00,81.73,81.74,81.66,81.66,23100.0,66.4956,66.5038,66.4387,66.4387,23100.0
2013-01-16 11:00:00,81.65,81.84,81.65,81.8,53100.0,66.4305,66.5851,66.4305,66.5526,53100.0
2013-01-16 11:30:00,81.81,81.84,81.76,81.78,23900.0,66.5607,66.5851,66.52,66.5363,23900.0
2013-01-16 12:00:00,81.78,81.8,81.75,81.77,35600.0,66.5363,66.5526,66.5119,66.5282,35600.0
2013-01-16 12:30:00,81.76,81.77,81.69,81.74,29600.0,66.52,66.5282,66.4631,66.5038,29600.0
2013-01-16 13:00:00,81.74,81.79,81.71,81.77,18200.0,66.5038,66.5444,66.4794,66.5282,18200.0
2013-01-16 13:30:00,81.79,81.87,81.78,81.84,13200.0,66.5444,66.6095,66.5363,66.5851,13200.0
2013-01-16 14:00:00,81.85,81.87,81.79,81.86,23300.0,66.5933,66.6095,66.5444,66.6014,23300.0
2013-01-16 14:30:00,81.86,81.91,81.84,81.89,34000.0,66.6014,66.6421,66.5851,66.6258,34000.0
2013-01-16 15:00:00,81.88,81.9,81.79,81.79,40000.0,66.6177,66.6339,66.5444,66.5444,40000.0
2013-01-16 15:30:00,81.78,81.84,81.76,81.77,47200.0,66.5363,66.5851,66.52,66.5282,47200.0
2013-01-17 09:30:00,82.1,82.15,81.99,82.11,45200.0,66.7967,66.8373,66.7072,66.8048,45200.0
2013-01-17 10:00:00,82.11,82.23,82.01,82.21,112500.0,66.8048,66.9024,66.7234,66.8862,112500.0
2013-01-17 10:30:00,82.19,82.2,82.09,82.12,222400.0,66.8699,66.878,66.7885,66.8129,222400.0
2013-01-17 11:00:00,82.11,82.2,82.11,82.19,450200.0,66.8048,66.878,66.8048,66.8699,450200.0
2013-01-17 11:30:00,82.21,82.28,82.19,82.2,250800.0,66.8862,66.9431,66.8699,66.878,250800.0
2013-01-17 12:00:00,82.2,82.35,82.2,82.33,52800.0,66.878,67.0001,66.878,66.9838,52800.0
2013-01-17 12:30:00,82.33,82.37,82.3,82.32,27300.0,66.9838,67.0163,66.9594,66.9757,27300.0
2013-01-17 13:00:00,82.32,82.33,82.28,82.31,33800.0,66.9757,66.9838,66.9431,66.9675,33800.0
2013-01-17 13:30:00,82.31,82.45,82.29,82.44,68600.0,66.9675,67.0814,66.9512,67.0733,68600.0
2013-01-17 14:00:00,82.44,82.51,82.43,82.45,79400.0,67.0733,67.1302,67.0652,67.0814,79400.0
2013-01-17 14:30:00,82.45,82.51,82.4,82.42,63600.0,67.0814,67.1302,67.0407,67.057,63600.0
2013-01-17 15:00:00,82.42,82.45,82.37,82.39,36100.0,67.057,67.0814,67.0163,67.0326,36100.0
2013-01-17 15:30:00,82.39,82.44,82.28,82.28,93400.0,67.0326,67.0733,66.9431,66.9431,93400.0
2013-01-18 09:30:00,82.29,82.34,82.15,82.23,57900.0,66.9512,66.9919,66.8373,66.9024,57900.0
2013-01-18 10:00:00,82.24,82.27,82.17,82.21,26800.0,66.9106,66.935,66.8536,66.8862,26800.0
2013-01-18 10:30:00,82.17,82.2,82.13,82.14,42300.0,66.8536,66.878,66.8211,66.8292,42300.0
2013-01-18 11:00:00,82.13,82.17,82.04,82.14,35500.0,66.8211,66.8536,66.7478,66.8292,35500.0
2013-01-18 11:30:00,82.13,82.15,82.01,82.06,24200.0,66.8211,66.8373,66.7234,66.7641,24200.0
2013-01-18 12:00:00,82.06,82.1,82.06,82.09,14300.0,66.7641,66.7967,66.7641,66.7885,14300.0
2013-01-18 12:30:00,82.09,82.21,82.08,82.2,24100.0,66.7885,66.8862,66.7804,66.878,24100.0
2013-01-18 13:00:00,82.23,82.33,82.21,82.29,10800.0,66.9024,66.9838,66.8862,66.9512,10800.0
2013-01-18 13:30:00,82.28,82.31,82.26,82.28,24200.0,66.9431,66.9675,66.9268,66.9431,24200.0
2013-01-18 14:00:00,82.28,82.32,82.28,82.31,13400.0,66.9431,66.9757,66.9431,66.9675,13400.0
2013-01-18 14:30:00,82.31,82.37,82.3,82.33,24200.0,66.9675,67.0163,66.9594,66.9838,24200.0
2013-01-18 15:00:00,82.31,82.35,82.3,82.35,14200.0,66.9675,67.0001,66.9594,67.0001,14200.0
2013-01-18 15:30:00,82.36,82.55,82.36,82.5,48400.0,67.0082,67.1628,67.0082,67.1221,48400.0
2013-01-22 09:30:00,82.49,82.61,82.47,82.53,38300.0,67.114,67.2116,67.0977,67.1465,38300.0
2013-01-22 10:00:00,82.48,82.51,82.33,82.33,32200.0,67.1058,67.1302,66.9838,66.9838,32200.0
2013-01-22 10:30:00,82.34,82.46,82.3,82.46,31200.0,66.9919,67.0896,66.9594,67.0896,31200.0
2013-01-22 11:00:00,82.46,82.54,82.4,82.52,13600.0,67.0896,67.1546,67.0407,67.1384,13600.0
2013-01-22 11:30:00,82.52,82.59,82.46,82.57,15800.0,67.1384,67.1953,67.0896,67.1791,15800.0
2013-01-22 12:00:00,82.58,82.68,82.57,82.67,13900.0,67.1872,67.2686,67.1791,67.2604,13900.0
2013-01-22 12:30:00,82.68,82.73,82.66,82.67,11400.0,67.2686,67.3092,67.2523,67.2604,11400.0
2013-01-22 13:00:00,82.66,82.77,82.66,82.73,22100.0,67.2523,67.3418,67.2523,67.3092,22100.0
2013-01-22 13:30:00,82.73,82.76,82.7,82.72,41400.0,67.3092,67.3336,67.2848,67.3011,41400.0
2013-01-22 14:00:00,82.73,82.81,82.7,82.79,19000.0,67.3092,67.3743,67.2848,67.358,19000.0
2013-01-22 14:30:00,82.82,82.87,82.79,82.86,11800.0,67.3825,67.4231,67.358,67.415,11800.0
2013-01-22 15:00:00,82.86,82.86,82.77,82.84,19300.0,67.415,67.415,67.3418,67.3987,19300.0
2013-01-22 15:30:00,82.85,82.93,82.79,82.93,34200.0,67.4069,67.472,67.358,67.472,34200.0
2013-01-23 09:30:00,82.93,83.0,82.9,82.91,34300.0,67.472,67.5289,67.4475,67.4557,34300.0
2013-01-23 10:00:00,82.94,83.03,82.88,82.88,44900.0,67.4801,67.5533,67.4313,67.4313,44900.0
2013-01-23 10:30:00,82.88,82.89,82.79,82.87,27600.0,67.4313,67.4394,67.358,67.4231,27600.0
2013-01-23 11:00:00,82.87,82.95,82.85,82.88,14200.0,67.4231,67.4882,67.4069,67.4313,14200.0
2013-01-23 11:30:00,82.85,82.95,82.85,82.92,63400.0,67.4069,67.4882,67.4069,67.4638,63400.0
2013-01-23 12:00:00,82.92,82.97,82.9,82.9,28100.0,67.4638,67.5045,67.4475,67.4475,28100.0
2013-01-23 12:30:00,82.92,82.98,82.89,82.97,13600.0,67.4638,67.5126,67.4394,67.5045,13600.0
2013-01-23 13:00:00,82.99,83.05,82.98,82.98,34700.0,67.5208,67.5696,67.5126,67.5126,34700.0
2013-01-23 13:30:00,82.98,83.04,82.98,83.04,11700.0,67.5126,67.5614,67.5126,67.5614,11700.0
2013-01-23 14:00:00,83.04,83.06,83.0,83.04,15000.0,67.5614,67.5777,67.5289,67.5614,15000.0
2013-01-23 14:30:00,83.05,83.12,83.03,83.11,41700.0,67.5696,67.6265,67.5533,67.6184,41700.0
2013-01-23 15:00:00,83.11,83.14,83.07,83.08,25600.0,67.6184,67.6428,67.5859,67.594,25600.0
2013-01-23 15:30:00,83.06,83.08,83.0,83.06,51800.0,67.5777,67.594,67.5289,67.5777,51800.0
2013-01-24 09:30:00,82.94,83.3,82.94,83.3,21300.0,67.4801,67.773,67.4801,67.773,21300.0
2013-01-24 10:00:00,83.31,83.46,83.31,83.34,12800.0,67.7811,67.9032,67.7811,67.8055,12800.0
2013-01-24 10:30:00,83.34,83.42,83.32,83.37,7200.0,67.8055,67.8706,67.7893,67.8299,7200.0
2013-01-24 11:00:00,83.36,83.5,83.36,83.48,10700.0,67.8218,67.9357,67.8218,67.9194,10700.0
2013-01-24 11:30:00,83.48,83.49,83.39,83.43,19800.0,67.9194,67.9276,67.8462,67.8788,19800.0
2013-01-24 12:00:00,83.42,83.42,83.31,83.32,14100.0,67.8706,67.8706,67.7811,67.7893,14100.0
2013-01-24 12:30:00,83.3,83.3,83.09,83.09,19800.0,67.773,67.773,67.6021,67.6021,19800.0
2013-01-24 13:00:00,83.08,83.14,83.06,83.14,11100.0,67.594,67.6428,67.5777,67.6428,11100.0
2013-01-24 13:30:00,83.14,83.14,82.89,82.97,31700.0,67.6428,67.6428,67.4394,67.5045,31700.0
2013-01-24 14:00:00,82.97,83.04,82.91,82.99,14500.0,67.5045,67.5614,67.4557,67.5208,14500.0
2013-01-24 14:30:00,82.99,83.14,82.99,83.1,22500.0,67.5208,67.6428,67.5208,67.6103,22500.0
2013-01-24 15:00:00,83.08,83.21,83.07,83.21,16500.0,67.594,67.6998,67.5859,67.6998,16500.0
2013-01-24 15:30:00,83.2,83.3,83.08,83.12,59700.0,67.6916,67.773,67.594,67.6265,59700.0
2013-01-25 09:30:00,83.37,83.48,83.35,83.46,32800.0,67.8299,67.9194,67.8137,67.9032,32800.0
2013-01-25 10:00:00,83.43,83.44,83.2,83.2,15500.0,67.8788,67.8869,67.6916,67.6916,15500.0
2013-01-25 10:30:00,83.21,83.28,83.18,83.27,34200.0,67.6998,67.7567,67.6754,67.7486,34200.0
2013-01-25 11:00:00,83.27,83.36,83.25,83.32,37700.0,67.7486,67.8218,67.7323,67.7893,37700.0
2013-01-25 11:30:00,83.33,83.38,83.28,83.29,4900.0,67.7974,67.8381,67.7567,67.7649,4900.0
2013-01-25 12:00:00,83.29,83.49,83.29,83.41,14500.0,67.7649,67.9276,67.7649,67.8625,14500.0
2013-01-25 12:30:00,83.42,83.46,83.4,83.4,24300.0,67.8706,67.9032,67.8543,67.8543,24300.0
2013-01-25 13:00:00,83.41,83.49,83.4,83.47,24300.0,67.8625,67.9276,67.8543,67.9113,24300.0
2013-01-25 13:30:00,83.48,83.56,83.46,83.53,11700.0,67.9194,67.9845,67.9032,67.9601,11700.0
2013-01-25 14:00:00,83.53,83.61,83.52,83.57,22100.0,67.9601,68.0252,67.952,67.9927,22100.0
2013-01-25 14:30:00,83.57,83.62,83.52,83.52,11700.0,67.9927,68.0333,67.952,67.952,11700.0
2013-01-25 15:00:00,83.53,83.55,83.46,83.54,45800.0,67.9601,67.9764,67.9032,67.9683,45800.0
2013-01-25 15:30:00,83.55,83.61,83.39,83.6,56400.0,67.9764,68.0252,67.8462,68.0171,56400.0
2013-01-28 09:30:00,83.69,83.69,83.47,83.48,39300.0,68.0903,68.0903,67.9113,67.9194,39300.0
2013-01-28 10:00:00,83.45,83.47,83.22,83.38,36200.0,67.895,67.9113,67.7079,67.8381,36200.0
2013-01-28 10:30:00,83.38,83.45,83.34,83.4,28000.0,67.8381,67.895,67.8055,67.8543,28000.0
2013-01-28 11:00:00,83.44,83.49,83.39,83.49,27000.0,67.8869,67.9276,67.8462,67.9276,27000.0
2013-01-28 11:30:00,83.5,83.58,83.5,83.55,23400.0,67.9357,68.0008,67.9357,67.9764,23400.0
2013-01-28 12:00:00,83.55,83.58,83.48,83.5,13500.0,67.9764,68.0008,67.9194,67.9357,13500.0
2013-01-28 12:30:00,83.49,83.52,83.46,83.48,9500.0,67.9276,67.952,67.9032,67.9194,9500.0
2013-01-28 13:00:00,83.47,83.47,83.37,83.4,14200.0,67.9113,67.9113,67.8299,67.8543,14200.0
2013-01-28 13:30:00,83.4,83.51,83.4,83.49,14800.0,67.8543,67.9438,67.8543,67.9276,14800.0
2013-01-28 14:00:00,83.48,83.55,83.47,83.54,38500.0,67.9194,67.9764,67.9113,67.9683,38500.0
2013-01-28 14:30:00,83.54,83.57,83.49,83.55,31700.0,67.9683,67.9927,67.9276,67.9764,31700.0
2013-01-28 15:00:00,83.55,83.6,83.42,83.46,53300.0,67.9764,68.0171,67.8706,67.9032,53300.0
2013-01-28 15:30:00,83.46,83.52,83.42,83.47,45400.0,67.9032,67.952,67.8706,67.9113,45400.0
2013-01-29 09:30:00,83.34,83.55,83.31,83.48,16300.0,67.8055,67.9764,67.7811,67.9194,16300.0
2013-01-29 10:00:00,83.47,83.52,83.33,83.45,55100.0,67.9113,67.952,67.7974,67.895,55100.0
2013-01-29 10:30:00,83.45,83.54,83.38,83.51,14800.0,67.895,67.9683,67.8381,67.9438,14800.0
2013-01-29 11:00:00,83.51,83.7,83.47,83.69,14100.0,67.9438,68.0984,67.9113,68.0903,14100.0
2013-01-29 11:30:00,83.71,83.71,83.64,83.68,12900.0,68.1066,68.1066,68.0496,68.0822,12900.0
2013-01-29 12:00:00,83.66,83.67,83.62,83.63,12000.0,68.0659,68.074,68.0333,68.0415,12000.0
2013-01-29 12:30:00,83.65,83.75,83.63,83.72,14600.0,68.0577,68.1391,68.0415,68.1147,14600.0
2013-01-29 13:00:00,83.72,83.77,83.71,83.73,15300.0,68.1147,68.1554,68.1066,68.1228,15300.0
2013-01-29 13:30:00,83.75,83.8,83.73,83.78,26600.0,68.1391,68.1798,68.1228,68.1635,26600.0
2013-01-29 14:00:00,83.77,83.82,83.74,83.74,28800.0,68.1554,68.1961,68.131,68.131,28800.0
2013-01-29 14:30:00,83.73,83.78,83.72,83.74,31400.0,68.1228,68.1635,68.1147,68.131,31400.0
2013-01-29 15:00:00,83.74,83.85,83.72,83.82,32000.0,68.131,68.2205,68.1147,68.1961,32000.0
2013-01-29 15:30:00,83.83,83.88,83.79,83.8,148900.0,68.2042,68.2449,68.1717,68.1798,148900.0
2013-01-30 09:30:00,83.8,83.92,83.73,83.82,11200.0,68.1798,68.2774,68.1228,68.1961,11200.0
2013-01-30 10:00:00,83.79,83.79,83.59,83.63,35400.0,68.1717,68.1717,68.0089,68.0415,35400.0
2013-01-30 10:30:00,83.64,83.68,83.58,83.68,33700.0,68.0496,68.0822,68.0008,68.0822,33700.0
2013-01-30 11:00:00,83.68,83.76,83.68,83.7,12700.0,68.0822,68.1472,68.0822,68.0984,12700.0
2013-01-30 11:30:00,83.72,83.81,83.71,83.76,24200.0,68.1147,68.1879,68.1066,68.1472,24200.0
2013-01-30 12:00:00,83.76,83.76,83.65,83.65,9200.0,68.1472,68.1472,68.0577,68.0577,9200.0
2013-01-30 12:30:00,83.68,83.82,83.64,83.82,16400.0,68.0822,68.1961,68.0496,68.1961,16400.0
2013-01-30 13:00:00,83.8,83.81,83.75,83.79,20600.0,68.1798,68.1879,68.1391,68.1717,20600.0
2013-01-30 13:30:00,83.79,83.8,83.73,83.75,13700.0,68.1717,68.1798,68.1228,68.1391,13700.0
2013-01-30 14:00:00,83.75,83.81,83.63,83.69,27300.0,68.1391,68.1879,68.0415,68.0903,27300.0
2013-01-30 14:30:00,83.7,83.73,83.56,83.64,29200.0,68.0984,68.1228,67.9845,68.0496,29200.0
2013-01-30 15:00:00,83.64,83.67,83.46,83.51,55700.0,68.0496,68.074,67.9032,67.9438,55700.0
2013-01-30 15:30:00,83.5,83.51,83.39,83.48,158100.0,67.9357,67.9438,67.8462,67.9194,158100.0
2013-01-31 09:30:00,83.36,83.63,83.28,83.58,28600.0,67.8218,68.0415,67.7567,68.0008,28600.0
2013-01-31 10:00:00,83.58,83.58,83.42,83.43,18200.0,68.0008,68.0008,67.8706,67.8788,18200.0
2013-01-31 10:30:00,83.41,83.54,83.41,83.42,39300.0,67.8625,67.9683,67.8625,67.8706,39300.0
2013-01-31 11:00:00,83.36,83.4,83.31,83.34,19200.0,67.8218,67.8543,67.7811,67.8055,19200.0
2013-01-31 11:30:00,83.26,83.37,83.24,83.29,15500.0,67.7404,67.8299,67.7242,67.7649,15500.0
2013-01-31 12:00:00,83.29,83.42,83.29,83.37,10400.0,67.7649,67.8706,67.7649,67.8299,10400.0
2013-01-31 12:30:00,83.37,83.5,83.34,83.46,20100.0,67.8299,67.9357,67.8055,67.9032,20100.0
2013-01-31 13:00:00,83.47,83.48,83.42,83.42,11500.0,67.9113,67.9194,67.8706,67.8706,11500.0
2013-01-31 13:30:00,83.43,83.52,83.43,83.49,29300.0,67.8788,67.952,67.8788,67.9276,29300.0
2013-01-31 14:00:00,83.5,83.51,83.43,83.51,27000.0,67.9357,67.9438,67.8788,67.9438,27000.0
2013-01-31 14:30:00,83.5,83.58,83.49,83.54,116400.0,67.9357,68.0008,67.9276,67.9683,116400.0
2013-01-31 15:00:00,83.51,83.51,83.35,83.39,20300.0,67.9438,67.9438,67.8137,67.8462,20300.0
2013-01-31 15:30:00,83.37,83.48,83.31,83.35,120400.0,67.8299,67.9194,67.7811,67.8137,120400.0
2013-02-01 09:30:00,83.87,83.87,83.71,83.72,92400.0,68.2367,68.2367,68.1066,68.1147,92400.0
2013-02-01 10:00:00,83.75,84.09,83.75,83.86,111400.0,68.1391,68.4157,68.1391,68.2286,111400.0
2013-02-01 10:30:00,83.87,83.98,83.86,83.98,21000.0,68.2367,68.3262,68.2286,68.3262,21000.0
2013-02-01 11:00:00,84.04,84.06,83.98,83.98,25800.0,68.3751,68.3913,68.3262,68.3262,25800.0
2013-02-01 11:30:00,83.98,84.16,83.98,84.16,125300.0,68.3262,68.4727,68.3262,68.4727,125300.0
2013-02-01 12:00:00,84.15,84.17,84.12,84.14,46200.0,68.4645,68.4808,68.4401,68.4564,46200.0
2013-02-01 12:30:00,84.14,84.19,84.11,84.17,15700.0,68.4564,68.4971,68.432,68.4808,15700.0
2013-02-01 13:00:00,84.17,84.21,84.12,84.19,69800.0,68.4808,68.5134,68.4401,68.4971,69800.0
2013-02-01 13:30:00,84.19,84.25,84.19,84.22,51200.0,68.4971,68.5459,68.4971,68.5215,51200.0
2013-02-01 14:00:00,84.21,84.22,84.15,84.2,67400.0,68.5134,68.5215,68.4645,68.5052,67400.0
2013-02-01 14:30:00,84.2,84.21,84.09,84.1,64000.0,68.5052,68.5134,68.4157,68.4239,64000.0
2013-02-01 15:00:00,84.11,84.15,84.06,84.08,41700.0,68.432,68.4645,68.3913,68.4076,41700.0
2013-02-01 15:30:00,84.06,84.21,84.05,84.15,31700.0,68.3913,68.5134,68.3832,68.4645,31700.0
2013-02-04 09:30:00,83.66,83.77,83.6,83.76,43400.0,68.0659,68.1554,68.0171,68.1472,43400.0
2013-02-04 10:00:00,83.74,83.79,83.62,83.63,16100.0,68.131,68.1717,68.0333,68.0415,16100.0
2013-02-04 10:30:00,83.64,83.64,83.53,83.53,37500.0,68.0496,68.0496,67.9601,67.9601,37500.0
2013-02-04 11:00:00,83.54,83.59,83.46,83.46,68500.0,67.9683,68.0089,67.9032,67.9032,68500.0
2013-02-04 11:30:00,83.45,83.46,83.31,83.35,92800.0,67.895,67.9032,67.7811,67.8137,92800.0
2013-02-04 12:00:00,83.34,83.36,83.25,83.35,34500.0,67.8055,67.8218,67.7323,67.8137,34500.0
2013-02-04 12:30:00,83.38,83.43,83.34,83.38,19300.0,67.8381,67.8788,67.8055,67.8381,19300.0
2013-02-04 13:00:00,83.36,83.43,83.36,83.41,16700.0,67.8218,67.8788,67.8218,67.8625,16700.0
2013-02-04 13:30:00,83.38,83.38,83.27,83.32,22700.0,67.8381,67.8381,67.7486,67.7893,22700.0
2013-02-04 14:00:00,83.33,83.38,83.29,83.38,57300.0,67.7974,67.8381,67.7649,67.8381,57300.0
2013-02-04 14:30:00,83.4,83.5,83.38,83.48,34500.0,67.8543,67.9357,67.8381,67.9194,34500.0
2013-02-04 15:00:00,83.48,83.48,83.35,83.43,89300.0,67.9194,67.9194,67.8137,67.8788,89300.0
2013-02-04 15:30:00,83.43,83.43,83.15,83.2,311500.0,67.8788,67.8788,67.6509,67.6916,311500.0
2013-02-05 09:30:00,83.65,83.9,83.63,83.86,36000.0,68.0577,68.2611,68.0415,68.2286,36000.0
2013-02-05 10:00:00,83.83,83.93,83.81,83.85,33700.0,68.2042,68.2856,68.1879,68.2205,33700.0
2013-02-05 10:30:00,83.86,83.99,83.8,83.95,30700.0,68.2286,68.3344,68.1798,68.3018,30700.0
2013-02-05 11:00:00,83.96,84.0,83.91,83.94,41500.0,68.31,68.3425,68.2693,68.2937,41500.0
2013-02-05 11:30:00,83.93,84.0,83.89,83.92,30700.0,68.2856,68.3425,68.253,68.2774,30700.0
2013-02-05 12:00:00,83.93,83.97,83.88,83.88,50400.0,68.2856,68.3181,68.2449,68.2449,50400.0
2013-02-05 12:30:00,83.88,83.96,83.88,83.95,30900.0,68.2449,68.31,68.2449,68.3018,30900.0
2013-02-05 13:00:00,83.96,84.06,83.96,84.06,118600.0,68.31,68.3913,68.31,68.3913,118600.0
2013-02-05 13:30:00,84.06,84.12,84.05,84.09,58600.0,68.3913,68.4401,68.3832,68.4157,58600.0
2013-02-05 14:00:00,84.09,84.18,84.08,84.14,19700.0,68.4157,68.489,68.4076,68.4564,19700.0
2013-02-05 14:30:00,84.15,84.26,84.14,84.19,29000.0,68.4645,68.554,68.4564,68.4971,29000.0
2013-02-05 15:00:00,84.19,84.24,84.17,84.18,58200.0,68.4971,68.5378,68.4808,68.489,58200.0
2013-02-05 15:30:00,84.17,84.21,84.02,84.06,52800.0,68.4808,68.5134,68.3588,68.3913,52800.0
2013-02-06 09:30:00,83.77,83.97,83.72,83.97,45000.0,68.1554,68.3181,68.1147,68.3181,45000.0
2013-02-06 10:00:00,83.93,83.99,83.86,83.97,14800.0,68.2856,68.3344,68.2286,68.3181,14800.0
2013-02-06 10:30:00,83.98,84.03,83.86,83.97,23100.0,68.3262,68.3669,68.2286,68.3181,23100.0
2013-02-06 11:00:00,84.01,84.13,84.01,84.1,32100.0,68.3506,68.4483,68.3506,68.4239,32100.0
2013-02-06 11:30:00,84.1,84.1,84.02,84.09,35800.0,68.4239,68.4239,68.3588,68.4157,35800.0
2013-02-06 12:00:00,84.11,84.16,84.06,84.14,17400.0,68.432,68.4727,68.3913,68.4564,17400.0
2013-02-06 12:30:00,84.13,84.18,84.04,84.06,20500.0,68.4483,68.489,68.3751,68.3913,20500.0
2013-02-06 13:00:00,84.03,84.04,83.87,83.88,27300.0,68.3669,68.3751,68.2367,68.2449,27300.0
2013-02-06 13:30:00,83.86,83.93,83.82,83.89,35300.0,68.2286,68.2856,68.1961,68.253,35300.0
2013-02-06 14:00:00,83.88,83.98,83.85,83.92,38000.0,68.2449,68.3262,68.2205,68.2774,38000.0
2013-02-06 14:30:00,83.92,84.02,83.91,84.02,32100.0,68.2774,68.3588,68.2693,68.3588,32100.0
2013-02-06 15:00:00,84.02,84.09,83.99,84.09,72100.0,68.3588,68.4157,68.3344,68.4157,72100.0
2013-02-06 15:30:00,84.07,84.14,84.04,84.14,48700.0,68.3995,68.4564,68.3751,68.4564,48700.0
2013-02-07 09:30:00,84.15,84.24,84.02,84.08,21200.0,68.4645,68.5378,68.3588,68.4076,21200.0
2013-02-07 10:00:00,84.05,84.1,83.62,83.67,47900.0,68.3832,68.4239,68.0333,68.074,47900.0
2013-02-07 10:30:00,83.67,83.7,83.46,83.61,94500.0,68.074,68.0984,67.9032,68.0252,94500.0
2013-02-07 11:00:00,83.65,83.69,83.59,83.61,22900.0,68.0577,68.0903,68.0089,68.0252,22900.0
2013-02-07 11:30:00,83.62,83.62,83.43,83.53,47200.0,68.0333,68.0333,67.8788,67.9601,47200.0
2013-02-07 12:00:00,83.53,83.68,83.53,83.68,46900.0,67.9601,68.0822,67.9601,68.0822,46900.0
2013-02-07 12:30:00,83.68,83.78,83.67,83.73,16800.0,68.0822,68.1635,68.074,68.1228,16800.0
2013-02-07 13:00:00,83.71,83.82,83.66,83.82,11700.0,68.1066,68.1961,68.0659,68.1961,11700.0
2013-02-07 13:30:00,83.8,83.92,83.75,83.92,31000.0,68.1798,68.2774,68.1391,68.2774,31000.0
2013-02-07 14:00:00,83.92,83.98,83.85,83.85,30200.0,68.2774,68.3262,68.2205,68.2205,30200.0
2013-02-07 14:30:00,83.91,83.96,83.78,83.95,39400.0,68.2693,68.31,68.1635,68.3018,39400.0
2013-02-07 15:00:00,83.96,83.99,83.89,83.92,32900.0,68.31,68.3344,68.253,68.2774,32900.0
2013-02-07 15:30:00,83.93,84.03,83.86,84.03,92900.0,68.2856,68.3669,68.2286,68.3669,92900.0
2013-02-08 09:30:00,84.15,84.52,84.15,84.47,42800.0,68.4645,68.7656,68.4645,68.7249,42800.0
2013-02-08 10:00:00,84.48,84.52,84.42,84.43,23500.0,68.733,68.7656,68.6842,68.6924,23500.0
2013-02-08 10:30:00,84.42,84.53,84.41,84.47,29300.0,68.6842,68.7737,68.6761,68.7249,29300.0
2013-02-08 11:00:00,84.47,84.48,84.4,84.41,44800.0,68.7249,68.733,68.6679,68.6761,44800.0
2013-02-08 11:30:00,84.41,84.48,84.36,84.47,35400.0,68.6761,68.733,68.6354,68.7249,35400.0
2013-02-08 12:00:00,84.47,84.5,84.43,84.43,26400.0,68.7249,68.7493,68.6924,68.6924,26400.0
2013-02-08 12:30:00,84.44,84.45,84.39,84.45,32800.0,68.7005,68.7086,68.6598,68.7086,32800.0
2013-02-08 13:00:00,84.45,84.49,84.41,84.42,19000.0,68.7086,68.7412,68.6761,68.6842,19000.0
2013-02-08 13:30:00,84.42,84.49,84.42,84.48,10000.0,68.6842,68.7412,68.6842,68.733,10000.0
2013-02-08 14:00:00,84.48,84.5,84.44,84.48,14800.0,68.733,68.7493,68.7005,68.733,14800.0
2013-02-08 14:30:00,84.47,84.52,84.46,84.47,22700.0,68.7249,68.7656,68.7168,68.7249,22700.0
2013-02-08 15:00:00,84.47,84.5,84.42,84.44,35400.0,68.7249,68.7493,68.6842,68.7005,35400.0
2013-02-08 15:30:00,84.44,84.51,84.36,84.5,164600.0,68.7005,68.7574,68.6354,68.7493,164600.0
2013-02-11 09:30:00,84.48,84.48,84.35,84.41,18200.0,68.733,68.733,68.6273,68.6761,18200.0
2013-02-11 10:00:00,84.41,84.45,84.28,84.37,27800.0,68.6761,68.7086,68.5703,68.6435,27800.0
2013-02-11 10:30:00,84.36,84.46,84.32,84.45,25400.0,68.6354,68.7168,68.6029,68.7086,25400.0
2013-02-11 11:00:00,84.47,84.51,84.43,84.44,36000.0,68.7249,68.7574,68.6924,68.7005,36000.0
2013-02-11 11:30:00,84.44,84.49,84.44,84.49,11800.0,68.7005,68.7412,68.7005,68.7412,11800.0
2013-02-11 12:00:00,84.47,84.47,84.38,84.43,30600.0,68.7249,68.7249,68.6517,68.6924,30600.0
2013-02-11 12:30:00,84.42,84.42,84.33,84.4,15400.0,68.6842,68.6842,68.611,68.6679,15400.0
2013-02-11 13:00:00,84.4,84.45,84.38,84.4,12200.0,68.6679,68.7086,68.6517,68.6679,12200.0
2013-02-11 13:30:00,84.39,84.41,84.36,84.39,15400.0,68.6598,68.6761,68.6354,68.6598,15400.0
2013-02-11 14:00:00,84.38,84.44,84.38,84.41,14800.0,68.6517,68.7005,68.6517,68.6761,14800.0
2013-02-11 14:30:00,84.41,84.44,84.37,84.38,24400.0,68.6761,68.7005,68.6435,68.6517,24400.0
2013-02-11 15:00:00,84.38,84.49,84.37,84.45,38000.0,68.6517,68.7412,68.6435,68.7086,38000.0
2013-02-11 15:30:00,84.45,84.53,84.45,84.46,34900.0,68.7086,68.7737,68.7086,68.7168,34900.0
2013-02-12 09:30:00,84.46,84.55,84.4,84.49,19200.0,68.7168,68.79,68.6679,68.7412,19200.0
2013-02-12 10:00:00,84.5,84.62,84.5,84.57,23200.0,68.7493,68.8469,68.7493,68.8063,23200.0
2013-02-12 10:30:00,84.58,84.58,84.48,84.55,27400.0,68.8144,68.8144,68.733,68.79,27400.0
2013-02-12 11:00:00,84.56,84.6,84.52,84.54,19000.0,68.7981,68.8307,68.7656,68.7819,19000.0
2013-02-12 11:30:00,84.55,84.61,84.53,84.56,52800.0,68.79,68.8388,68.7737,68.7981,52800.0
2013-02-12 12:00:00,84.57,84.63,84.55,84.59,22200.0,68.8063,68.8551,68.79,68.8225,22200.0
2013-02-12 12:30:00,84.59,84.69,84.58,84.68,13600.0,68.8225,68.9039,68.8144,68.8958,13600.0
2013-02-12 13:00:00,84.69,84.76,84.68,84.76,15900.0,68.9039,68.9608,68.8958,68.9608,15900.0
2013-02-12 13:30:00,84.76,84.76,84.67,84.67,8100.0,68.9608,68.9608,68.8876,68.8876,8100.0
2013-02-12 14:00:00,84.68,84.7,84.63,84.65,22100.0,68.8958,68.912,68.8551,68.8713,22100.0
2013-02-12 14:30:00,84.65,84.68,84.64,84.66,25500.0,68.8713,68.8958,68.8632,68.8795,25500.0
2013-02-12 15:00:00,84.64,84.65,84.61,84.63,18500.0,68.8632,68.8713,68.8388,68.8551,18500.0
2013-02-12 15:30:00,84.63,84.66,84.56,84.61,35700.0,68.8551,68.8795,68.7981,68.8388,35700.0
2013-02-13 09:30:00,84.8,84.86,84.7,84.86,51600.0,68.9934,69.0422,68.912,69.0422,51600.0
2013-02-13 10:00:00,84.88,84.96,84.84,84.9,33300.0,69.0585,69.1236,69.0259,69.0747,33300.0
2013-02-13 10:30:00,84.9,84.9,84.74,84.8,52300.0,69.0747,69.0747,68.9446,68.9934,52300.0
2013-02-13 11:00:00,84.79,84.81,84.58,84.63,56900.0,68.9853,69.0015,68.8144,68.8551,56900.0
2013-02-13 11:30:00,84.62,84.64,84.55,84.63,37100.0,68.8469,68.8632,68.79,68.8551,37100.0
2013-02-13 12:00:00,84.62,84.67,84.61,84.62,34000.0,68.8469,68.8876,68.8388,68.8469,34000.0
2013-02-13 12:30:00,84.63,84.72,84.61,84.68,13400.0,68.8551,68.9283,68.8388,68.8958,13400.0
2013-02-13 13:00:00,84.66,84.7,84.66,84.7,9900.0,68.8795,68.912,68.8795,68.912,9900.0
2013-02-13 13:30:00,84.72,84.74,84.71,84.71,5600.0,68.9283,68.9446,68.9202,68.9202,5600.0
2013-02-13 14:00:00,84.72,84.73,84.58,84.62,27900.0,68.9283,68.9364,68.8144,68.8469,27900.0
2013-02-13 14:30:00,84.61,84.61,84.46,84.5,24700.0,68.8388,68.8388,68.7168,68.7493,24700.0
2013-02-13 15:00:00,84.52,84.61,84.51,84.57,16500.0,68.7656,68.8388,68.7574,68.8063,16500.0
2013-02-13 15:30:00,84.59,84.71,84.55,84.71,80100.0,68.8225,68.9202,68.79,68.9202,80100.0
2013-02-14 09:30:00,84.48,84.62,84.36,84.54,34200.0,68.733,68.8469,68.6354,68.7819,34200.0
2013-02-14 10:00:00,84.55,84.65,84.55,84.63,39200.0,68.79,68.8713,68.79,68.8551,39200.0
2013-02-14 10:30:00,84.63,84.78,84.63,84.72,41500.0,68.8551,68.9771,68.8551,68.9283,41500.0
2013-02-14 11:00:00,84.73,84.76,84.65,84.68,30500.0,68.9364,68.9608,68.8713,68.8958,30500.0
2013-02-14 11:30:00,84.68,84.71,84.63,84.68,26100.0,68.8958,68.9202,68.8551,68.8958,26100.0
2013-02-14 12:00:00,84.68,84.74,84.68,84.71,12400.0,68.8958,68.9446,68.8958,68.9202,12400.0
2013-02-14 12:30:00,84.69,84.79,84.67,84.78,26100.0,68.9039,68.9853,68.8876,68.9771,26100.0
2013-02-14 13:00:00,84.79,84.82,84.7,84.71,26400.0,68.9853,69.0097,68.912,68.9202,26400.0
2013-02-14 13:30:00,84.72,84.78,84.72,84.76,22500.0,68.9283,68.9771,68.9283,68.9608,22500.0
2013-02-14 14:00:00,84.75,84.86,84.74,84.82,18100.0,68.9527,69.0422,68.9446,69.0097,18100.0
2013-02-14 14:30:00,84.8,84.83,84.77,84.82,55100.0,68.9934,69.0178,68.969,69.0097,55100.0
2013-02-14 15:00:00,84.83,84.86,84.78,84.85,26100.0,69.0178,69.0422,68.9771,69.0341,26100.0
2013-02-14 15:30:00,84.85,84.87,84.75,84.77,36400.0,69.0341,69.0503,68.9527,68.969,36400.0
2013-02-15 09:30:00,84.88,84.93,84.79,84.9,29400.0,69.0585,69.0992,68.9853,69.0747,29400.0
2013-02-15 10:00:00,84.91,84.95,84.85,84.87,23800.0,69.0829,69.1154,69.0341,69.0503,23800.0
2013-02-15 10:30:00,84.84,84.89,84.77,84.89,25200.0,69.0259,69.0666,68.969,69.0666,25200.0
2013-02-15 11:00:00,84.89,84.92,84.81,84.83,20000.0,69.0666,69.091,69.0015,69.0178,20000.0
2013-02-15 11:30:00,84.81,84.82,84.7,84.77,30900.0,69.0015,69.0097,68.912,68.969,30900.0
2013-02-15 12:00:00,84.77,84.77,84.61,84.66,26200.0,68.969,68.969,68.8388,68.8795,26200.0
2013-02-15 12:30:00,84.67,84.74,84.65,84.73,33900.0,68.8876,68.9446,68.8713,68.9364,33900.0
2013-02-15 13:00:00,84.74,84.78,84.72,84.74,15500.0,68.9446,68.9771,68.9283,68.9446,15500.0
2013-02-15 13:30:00,84.76,84.82,84.76,84.81,20800.0,68.9608,69.0097,68.9608,69.0015,20800.0
2013-02-15 14:00:00,84.82,84.82,84.42,84.42,191100.0,69.0097,69.0097,68.6842,68.6842,191100.0
2013-02-15 14:30:00,84.43,84.53,84.39,84.45,223300.0,68.6924,68.7737,68.6598,68.7086,223300.0
2013-02-15 15:00:00,84.44,84.57,84.44,84.55,66900.0,68.7005,68.8063,68.7005,68.79,66900.0
2013-02-15 15:30:00,84.54,84.68,84.54,84.68,147600.0,68.7819,68.8958,68.7819,68.8958,147600.0
2013-02-19 09:30:00,84.83,85.09,84.79,85.06,42200.0,69.0178,69.2293,68.9853,69.2049,42200.0
2013-02-19 10:00:00,85.08,85.09,84.99,85.09,32000.0,69.2212,69.2293,69.148,69.2293,32000.0
2013-02-19 10:30:00,85.1,85.11,85.0,85.01,18300.0,69.2375,69.2456,69.1561,69.1642,18300.0
2013-02-19 11:00:00,85.01,85.13,84.98,85.13,542200.0,69.1642,69.2619,69.1398,69.2619,542200.0
2013-02-19 11:30:00,85.13,85.16,85.06,85.15,29300.0,69.2619,69.2863,69.2049,69.2781,29300.0
2013-02-19 12:00:00,85.13,85.14,85.05,85.08,24100.0,69.2619,69.27,69.1968,69.2212,24100.0
2013-02-19 12:30:00,85.08,85.11,85.04,85.11,74100.0,69.2212,69.2456,69.1887,69.2456,74100.0
2013-02-19 13:00:00,85.11,85.13,85.11,85.11,15600.0,69.2456,69.2619,69.2456,69.2456,15600.0
2013-02-19 13:30:00,85.12,85.14,85.1,85.13,19200.0,69.2537,69.27,69.2375,69.2619,19200.0
2013-02-19 14:00:00,85.14,85.25,85.14,85.24,48900.0,69.27,69.3595,69.27,69.3514,48900.0
2013-02-19 14:30:00,85.23,85.28,85.2,85.21,33900.0,69.3432,69.3839,69.3188,69.327,33900.0
2013-02-19 15:00:00,85.21,85.27,85.2,85.21,15500.0,69.327,69.3758,69.3188,69.327,15500.0
2013-02-19 15:30:00,85.21,85.31,85.16,85.28,77000.0,69.327,69.4083,69.2863,69.3839,77000.0
2013-02-20 09:30:00,85.25,85.27,85.11,85.12,20800.0,69.3595,69.3758,69.2456,69.2537,20800.0
2013-02-20 10:00:00,85.13,85.25,85.12,85.19,29200.0,69.2619,69.3595,69.2537,69.3107,29200.0
2013-02-20 10:30:00,85.2,85.21,85.08,85.08,94300.0,69.3188,69.327,69.2212,69.2212,94300.0
2013-02-20 11:00:00,85.07,85.07,84.94,84.98,29700.0,69.2131,69.2131,69.1073,69.1398,29700.0
2013-02-20 11:30:00,84.97,84.98,84.83,84.89,32400.0,69.1317,69.1398,69.0178,69.0666,32400.0
2013-02-20 12:00:00,84.89,85.0,84.87,84.97,19700.0,69.0666,69.1561,69.0503,69.1317,19700.0
2013-02-20 12:30:00,84.96,85.01,84.92,84.97,15200.0,69.1236,69.1642,69.091,69.1317,15200.0
2013-02-20 13:00:00,84.96,84.99,84.88,84.93,15800.0,69.1236,69.148,69.0585,69.0992,15800.0
2013-02-20 13:30:00,84.92,84.92,84.85,84.87,12300.0,69.091,69.091,69.0341,69.0503,12300.0
2013-02-20 14:00:00,84.87,84.99,84.75,84.86,37000.0,69.0503,69.148,68.9527,69.0422,37000.0
2013-02-20 14:30:00,84.86,84.88,84.53,84.56,47600.0,69.0422,69.0585,68.7737,68.7981,47600.0
2013-02-20 15:00:00,84.56,84.56,84.32,84.36,41100.0,68.7981,68.7981,68.6029,68.6354,41100.0
2013-02-20 15:30:00,84.35,84.41,84.19,84.21,46800.0,68.6273,68.6761,68.4971,68.5134,46800.0
2013-02-21 09:30:00,84.0,84.0,83.6,83.65,103300.0,68.3425,68.3425,68.0171,68.0577,103300.0
2013-02-21 10:00:00,83.63,83.87,83.52,83.86,55000.0,68.0415,68.2367,67.952,68.2286,55000.0
2013-02-21 10:30:00,83.85,83.88,83.74,83.77,41600.0,68.2205,68.2449,68.131,68.1554,41600.0
2013-02-21 11:00:00,83.78,83.81,83.67,83.68,24100.0,68.1635,68.1879,68.074,68.0822,24100.0
2013-02-21 11:30:00,83.68,83.77,83.63,83.73,21700.0,68.0822,68.1554,68.0415,68.1228,21700.0
2013-02-21 12:00:00,83.72,83.74,83.55,83.61,25300.0,68.1147,68.131,67.9764,68.0252,25300.0
2013-02-21 12:30:00,83.61,83.63,83.49,83.62,35500.0,68.0252,68.0415,67.9276,68.0333,35500.0
2013-02-21 13:00:00,83.66,83.67,83.54,83.57,25700.0,68.0659,68.074,67.9683,67.9927,25700.0
2013-02-21 13:30:00,83.59,83.61,83.49,83.55,15800.0,68.0089,68.0252,67.9276,67.9764,15800.0
2013-02-21 14:00:00,83.54,83.54,83.37,83.44,28900.0,67.9683,67.9683,67.8299,67.8869,28900.0
2013-02-21 14:30:00,83.47,83.64,83.47,83.63,48400.0,67.9113,68.0496,67.9113,68.0415,48400.0
2013-02-21 15:00:00,83.62,83.89,83.59,83.88,39000.0,68.0333,68.253,68.0089,68.2449,39000.0
2013-02-21 15:30:00,83.87,83.9,83.61,83.68,54500.0,68.2367,68.2611,68.0252,68.0822,54500.0
2013-02-22 09:30:00,84.06,84.17,83.94,83.97,68600.0,68.3913,68.4808,68.2937,68.3181,68600.0
2013-02-22 10:00:00,84.02,84.06,83.91,83.95,25600.0,68.3588,68.3913,68.2693,68.3018,25600.0
2013-02-22 10:30:00,83.97,84.08,83.91,83.99,26100.0,68.3181,68.4076,68.2693,68.3344,26100.0
2013-02-22 11:00:00,83.96,84.03,83.86,84.02,16700.0,68.31,68.3669,68.2286,68.3588,16700.0
2013-02-22 11:30:00,84.03,84.14,84.01,84.11,14800.0,68.3669,68.4564,68.3506,68.432,14800.0
2013-02-22 12:00:00,84.12,84.15,84.11,84.13,17600.0,68.4401,68.4645,68.432,68.4483,17600.0
2013-02-22 12:30:00,84.14,84.31,84.14,84.28,7400.0,68.4564,68.5947,68.4564,68.5703,7400.0
2013-02-22 13:00:00,84.32,84.32,84.19,84.21,11200.0,68.6029,68.6029,68.4971,68.5134,11200.0
2013-02-22 13:30:00,84.2,84.29,84.19,84.27,41100.0,68.5052,68.5785,68.4971,68.5622,41100.0
2013-02-22 14:00:00,84.26,84.26,84.16,84.19,18400.0,68.554,68.554,68.4727,68.4971,18400.0
2013-02-22 14:30:00,84.2,84.26,84.17,84.22,40900.0,68.5052,68.554,68.4808,68.5215,40900.0
2013-02-22 15:00:00,84.24,84.3,84.21,84.27,14700.0,68.5378,68.5866,68.5134,68.5622,14700.0
2013-02-22 15:30:00,84.28,84.43,84.26,84.43,20700.0,68.5703,68.6924,68.554,68.6924,20700.0
2013-02-25 09:30:00,84.84,84.9,84.74,84.88,45100.0,69.0259,69.0747,68.9446,69.0585,45100.0
2013-02-25 10:00:00,84.94,84.99,84.54,84.54,61800.0,69.1073,69.148,68.7819,68.7819,61800.0
2013-02-25 10:30:00,84.57,84.67,84.35,84.46,45800.0,68.8063,68.8876,68.6273,68.7168,45800.0
2013-02-25 11:00:00,84.44,84.61,84.33,84.52,64500.0,68.7005,68.8388,68.611,68.7656,64500.0
2013-02-25 11:30:00,84.51,84.55,84.03,84.1,64500.0,68.7574,68.79,68.3669,68.4239,64500.0
2013-02-25 12:00:00,84.07,84.2,84.04,84.19,23700.0,68.3995,68.5052,68.3751,68.4971,23700.0
2013-02-25 12:30:00,84.18,84.33,84.11,84.31,20000.0,68.489,68.611,68.432,68.5947,20000.0
2013-02-25 13:00:00,84.34,84.34,84.15,84.16,15800.0,68.6191,68.6191,68.4645,68.4727,15800.0
2013-02-25 13:30:00,84.15,84.15,83.79,83.79,25000.0,68.4645,68.4645,68.1717,68.1717,25000.0
2013-02-25 14:00:00,83.82,83.92,83.67,83.84,29800.0,68.1961,68.2774,68.074,68.2123,29800.0
2013-02-25 14:30:00,83.88,83.96,83.76,83.86,31800.0,68.2449,68.31,68.1472,68.2286,31800.0
2013-02-25 15:00:00,83.88,83.91,83.46,83.5,60600.0,68.2449,68.2693,67.9032,67.9357,60600.0
2013-02-25 15:30:00,83.52,83.52,82.9,82.9,82700.0,67.952,67.952,67.4475,67.4475,82700.0
2013-02-26 09:30:00,83.27,83.4,83.19,83.32,74500.0,67.7486,67.8543,67.6835,67.7893,74500.0
2013-02-26 10:00:00,83.36,83.5,83.06,83.12,59800.0,67.8218,67.9357,67.5777,67.6265,59800.0
2013-02-26 10:30:00,83.01,83.21,82.92,83.09,22600.0,67.537,67.6998,67.4638,67.6021,22600.0
2013-02-26 11:00:00,83.08,83.09,82.83,82.89,61500.0,67.594,67.6021,67.3906,67.4394,61500.0
2013-02-26 11:30:00,82.92,83.0,82.73,82.89,97400.0,67.4638,67.5289,67.3092,67.4394,97400.0
2013-02-26 12:00:00,82.9,83.06,82.86,83.04,57900.0,67.4475,67.5777,67.415,67.5614,57900.0
2013-02-26 12:30:00,83.03,83.25,83.0,83.21,37000.0,67.5533,67.7323,67.5289,67.6998,37000.0
2013-02-26 13:00:00,83.21,83.3,83.08,83.11,20500.0,67.6998,67.773,67.594,67.6184,20500.0
2013-02-26 13:30:00,83.11,83.34,83.11,83.28,27800.0,67.6184,67.8055,67.6184,67.7567,27800.0
2013-02-26 14:00:00,83.27,83.43,83.27,83.43,22000.0,67.7486,67.8788,67.7486,67.8788,22000.0
2013-02-26 14:30:00,83.44,83.51,83.29,83.36,62400.0,67.8869,67.9438,67.7649,67.8218,62400.0
2013-02-26 15:00:00,83.38,83.45,83.26,83.39,50000.0,67.8381,67.895,67.7404,67.8462,50000.0
2013-02-26 15:30:00,83.37,83.53,83.29,83.41,38000.0,67.8299,67.9601,67.7649,67.8625,38000.0
2013-02-27 09:30:00,83.4,83.72,83.33,83.68,59800.0,67.8543,68.1147,67.7974,68.0822,59800.0
2013-02-27 10:00:00,83.69,83.95,83.66,83.9,48300.0,68.0903,68.3018,68.0659,68.2611,48300.0
2013-02-27 10:30:00,83.93,84.08,83.89,83.96,21800.0,68.2856,68.4076,68.253,68.31,21800.0
2013-02-27 11:00:00,83.98,84.17,83.98,84.13,21200.0,68.3262,68.4808,68.3262,68.4483,21200.0
2013-02-27 11:30:00,84.16,84.22,84.09,84.17,12000.0,68.4727,68.5215,68.4157,68.4808,12000.0
2013-02-27 12:00:00,84.16,84.35,84.16,84.33,16700.0,68.4727,68.6273,68.4727,68.611,16700.0
2013-02-27 12:30:00,84.41,84.43,84.25,84.33,17400.0,68.6761,68.6924,68.5459,68.611,17400.0
2013-02-27 13:00:00,84.36,84.36,84.27,84.31,13500.0,68.6354,68.6354,68.5622,68.5947,13500.0
2013-02-27 13:30:00,84.32,84.4,84.32,84.35,22700.0,68.6029,68.6679,68.6029,68.6273,22700.0
2013-02-27 14:00:00,84.36,84.58,84.34,84.55,20500.0,68.6354,68.8144,68.6191,68.79,20500.0
2013-02-27 14:30:00,84.54,84.62,84.5,84.62,27900.0,68.7819,68.8469,68.7493,68.8469,27900.0
2013-02-27 15:00:00,84.6,84.72,84.55,84.64,25600.0,68.8307,68.9283,68.79,68.8632,25600.0
2013-02-27 15:30:00,84.63,84.71,84.49,84.49,78600.0,68.8551,68.9202,68.7412,68.7412,78600.0
2013-02-28 09:30:00,84.53,84.81,84.42,84.69,44800.0,68.7737,69.0015,68.6842,68.9039,44800.0
2013-02-28 10:00:00,84.71,84.73,84.51,84.66,36700.0,68.9202,68.9364,68.7574,68.8795,36700.0
2013-02-28 10:30:00,84.59,84.63,84.46,84.54,14900.0,68.8225,68.8551,68.7168,68.7819,14900.0
2013-02-28 11:00:00,84.51,84.71,84.48,84.7,31000.0,68.7574,68.9202,68.733,68.912,31000.0
2013-02-28 11:30:00,84.71,84.71,84.58,84.65,9600.0,68.9202,68.9202,68.8144,68.8713,9600.0
2013-02-28 12:00:00,84.66,84.69,84.61,84.65,9900.0,68.8795,68.9039,68.8388,68.8713,9900.0
2013-02-28 12:30:00,84.67,84.77,84.66,84.73,11200.0,68.8876,68.969,68.8795,68.9364,11200.0
2013-02-28 13:00:00,84.71,84.95,84.71,84.91,17100.0,68.9202,69.1154,68.9202,69.0829,17100.0
2013-02-28 13:30:00,84.94,84.97,84.87,84.91,29300.0,69.1073,69.1317,69.0503,69.0829,29300.0
2013-02-28 14:00:00,84.93,85.03,84.91,85.0,31100.0,69.0992,69.1805,69.0829,69.1561,31100.0
2013-02-28 14:30:00,85.01,85.04,84.83,84.87,46900.0,69.1642,69.1887,69.0178,69.0503,46900.0
2013-02-28 15:00:00,84.83,84.83,84.68,84.82,40300.0,69.0178,69.0178,68.8958,69.0097,40300.0
2013-02-28 15:30:00,84.8,84.81,84.37,84.37,86900.0,68.9934,69.0015,68.6435,68.6435,86900.0
2013-03-01 09:30:00,84.06,84.08,83.68,83.94,64100.0,68.3913,68.4076,68.0822,68.2937,64100.0
2013-03-01 10:00:00,83.95,84.21,83.95,84.11,38500.0,68.3018,68.5134,68.3018,68.432,38500.0
2013-03-01 10:30:00,84.18,84.5,84.17,84.5,46400.0,68.489,68.7493,68.4808,68.7493,46400.0
2013-03-01 11:00:00,84.53,84.61,84.34,84.35,81000.0,68.7737,68.8388,68.6191,68.6273,81000.0
2013-03-01 11:30:00,84.36,84.41,84.18,84.33,78100.0,68.6354,68.6761,68.489,68.611,78100.0
2013-03-01 12:00:00,84.33,84.64,84.33,84.6,33500.0,68.611,68.8632,68.611,68.8307,33500.0
2013-03-01 12:30:00,84.62,84.71,84.56,84.68,24400.0,68.8469,68.9202,68.7981,68.8958,24400.0
2013-03-01 13:00:00,84.68,84.71,84.57,84.62,28300.0,68.8958,68.9202,68.8063,68.8469,28300.0
2013-03-01 13:30:00,84.64,84.64,84.46,84.57,20900.0,68.8632,68.8632,68.7168,68.8063,20900.0
2013-03-01 14:00:00,84.57,84.69,84.52,84.55,37800.0,68.8063,68.9039,68.7656,68.79,37800.0
2013-03-01 14:30:00,84.56,84.63,84.46,84.52,25000.0,68.7981,68.8551,68.7168,68.7656,25000.0
2013-03-01 15:00:00,84.54,84.62,84.53,84.54,32600.0,68.7819,68.8469,68.7737,68.7819,32600.0
2013-03-01 15:30:00,84.54,84.64,84.47,84.62,59400.0,68.7819,68.8632,68.7249,68.8469,59400.0
2013-03-04 09:30:00,84.45,84.6,84.35,84.51,46200.0,68.7086,68.8307,68.6273,68.7574,46200.0
2013-03-04 10:00:00,84.51,84.57,84.41,84.42,14500.0,68.7574,68.8063,68.6761,68.6842,14500.0
2013-03-04 10:30:00,84.43,84.62,84.4,84.54,16000.0,68.6924,68.8469,68.6679,68.7819,16000.0
2013-03-04 11:00:00,84.55,84.68,84.48,84.63,33100.0,68.79,68.8958,68.733,68.8551,33100.0
2013-03-04 11:30:00,84.64,84.64,84.56,84.61,37200.0,68.8632,68.8632,68.7981,68.8388,37200.0
2013-03-04 12:00:00,84.62,84.63,84.35,84.35,24900.0,68.8469,68.8551,68.6273,68.6273,24900.0
2013-03-04 12:30:00,84.35,84.47,84.28,84.47,23800.0,68.6273,68.7249,68.5703,68.7249,23800.0
2013-03-04 13:00:00,84.47,84.6,84.38,84.59,25500.0,68.7249,68.8307,68.6517,68.8225,25500.0
2013-03-04 13:30:00,84.65,84.69,84.61,84.67,14600.0,68.8713,68.9039,68.8388,68.8876,14600.0
2013-03-04 14:00:00,84.69,84.86,84.61,84.85,27600.0,68.9039,69.0422,68.8388,69.0341,27600.0
2013-03-04 14:30:00,84.85,84.98,84.8,84.94,25800.0,69.0341,69.1398,68.9934,69.1073,25800.0
2013-03-04 15:00:00,84.95,84.96,84.84,84.9,15800.0,69.1154,69.1236,69.0259,69.0747,15800.0
2013-03-04 15:30:00,84.91,85.01,84.87,85.01,44800.0,69.0829,69.1642,69.0503,69.1642,44800.0
2013-03-05 09:30:00,85.47,85.7,85.42,85.65,95900.0,69.5385,69.7256,69.4978,69.6849,95900.0
2013-03-05 10:00:00,85.66,85.82,85.63,85.82,24600.0,69.6931,69.8233,69.6687,69.8233,24600.0
2013-03-05 10:30:00,85.81,85.97,85.81,85.88,13000.0,69.8151,69.9453,69.8151,69.8721,13000.0
2013-03-05 11:00:00,85.88,85.97,85.81,85.89,12000.0,69.8721,69.9453,69.8151,69.8802,12000.0
2013-03-05 11:30:00,85.91,85.96,85.83,85.94,31300.0,69.8965,69.9372,69.8314,69.9209,31300.0
2013-03-05 12:00:00,85.95,85.95,85.83,85.87,9600.0,69.929,69.929,69.8314,69.8639,9600.0
2013-03-05 12:30:00,85.85,85.92,85.85,85.88,7200.0,69.8477,69.9046,69.8477,69.8721,7200.0
2013-03-05 13:00:00,85.9,85.98,85.86,85.95,13600.0,69.8883,69.9534,69.8558,69.929,13600.0
2013-03-05 13:30:00,85.95,86.02,85.85,85.85,16700.0,69.929,69.986,69.8477,69.8477,16700.0
2013-03-05 14:00:00,85.89,85.92,85.8,85.8,19700.0,69.8802,69.9046,69.807,69.807,19700.0
2013-03-05 14:30:00,85.79,85.89,85.76,85.85,14900.0,69.7989,69.8802,69.7744,69.8477,14900.0
2013-03-05 15:00:00,85.8,85.89,85.78,85.81,12300.0,69.807,69.8802,69.7907,69.8151,12300.0
2013-03-05 15:30:00,85.78,85.93,85.74,85.84,59700.0,69.7907,69.9128,69.7582,69.8395,59700.0
2013-03-06 09:30:00,86.11,86.17,85.96,86.13,45600.0,70.0592,70.108,69.9372,70.0755,45600.0
2013-03-06 10:00:00,86.06,86.13,85.99,86.02,73600.0,70.0185,70.0755,69.9616,69.986,73600.0
2013-03-06 10:30:00,86.03,86.05,85.89,85.89,40800.0,69.9941,70.0104,69.8802,69.8802,40800.0
2013-03-06 11:00:00,85.89,85.97,85.88,85.91,37700.0,69.8802,69.9453,69.8721,69.8965,37700.0
2013-03-06 11:30:00,85.89,85.98,85.88,85.89,28000.0,69.8802,69.9534,69.8721,69.8802,28000.0
2013-03-06 12:00:00,85.89,85.89,85.78,85.83,15600.0,69.8802,69.8802,69.7907,69.8314,15600.0
2013-03-06 12:30:00,85.85,85.97,85.83,85.86,13300.0,69.8477,69.9453,69.8314,69.8558,13300.0
2013-03-06 13:00:00,85.85,85.96,85.84,85.93,17000.0,69.8477,69.9372,69.8395,69.9128,17000.0
2013-03-06 13:30:00,85.93,86.01,85.91,85.98,26900.0,69.9128,69.9778,69.8965,69.9534,26900.0
2013-03-06 14:00:00,85.98,86.01,85.91,86.0,48100.0,69.9534,69.9778,69.8965,69.9697,48100.0
2013-03-06 14:30:00,86.0,86.15,85.98,86.11,53900.0,69.9697,70.0917,69.9534,70.0592,53900.0
2013-03-06 15:00:00,86.09,86.09,85.97,85.99,35300.0,70.0429,70.0429,69.9453,69.9616,35300.0
2013-03-06 15:30:00,85.99,85.99,85.88,85.97,124000.0,69.9616,69.9616,69.8721,69.9453,124000.0
2013-03-07 09:30:00,86.1,86.17,86.01,86.12,34600.0,70.0511,70.108,69.9778,70.0673,34600.0
2013-03-07 10:00:00,86.17,86.17,86.04,86.11,25700.0,70.108,70.108,70.0023,70.0592,25700.0
2013-03-07 10:30:00,86.15,86.19,86.09,86.09,36600.0,70.0917,70.1243,70.0429,70.0429,36600.0
2013-03-07 11:00:00,86.11,86.21,86.1,86.13,28400.0,70.0592,70.1406,70.0511,70.0755,28400.0
2013-03-07 11:30:00,86.15,86.24,86.14,86.17,14500.0,70.0917,70.165,70.0836,70.108,14500.0
2013-03-07 12:00:00,86.17,86.2,86.13,86.19,8000.0,70.108,70.1324,70.0755,70.1243,8000.0
2013-03-07 12:30:00,86.2,86.2,86.14,86.2,12600.0,70.1324,70.1324,70.0836,70.1324,12600.0
2013-03-07 13:00:00,86.2,86.21,86.15,86.17,5300.0,70.1324,70.1406,70.0917,70.108,5300.0
2013-03-07 13:30:00,86.14,86.14,86.07,86.14,14300.0,70.0836,70.0836,70.0267,70.0836,14300.0
2013-03-07 14:00:00,86.11,86.12,86.0,86.1,24300.0,70.0592,70.0673,69.9697,70.0511,24300.0
2013-03-07 14:30:00,86.09,86.15,86.05,86.13,28900.0,70.0429,70.0917,70.0104,70.0755,28900.0
2013-03-07 15:00:00,86.16,86.2,86.13,86.17,19500.0,70.0999,70.1324,70.0755,70.108,19500.0
2013-03-07 15:30:00,86.17,86.24,86.14,86.15,99700.0,70.108,70.165,70.0836,70.0917,99700.0
2013-03-08 09:30:00,86.52,86.59,86.24,86.27,62600.0,70.3928,70.4497,70.165,70.1894,62600.0
2013-03-08 10:00:00,86.28,86.28,86.07,86.25,216600.0,70.1975,70.1975,70.0267,70.1731,216600.0
2013-03-08 10:30:00,86.23,86.32,86.2,86.27,39600.0,70.1568,70.2301,70.1324,70.1894,39600.0
2013-03-08 11:00:00,86.27,86.38,86.2,86.35,30900.0,70.1894,70.2789,70.1324,70.2545,30900.0
2013-03-08 11:30:00,86.36,86.42,86.35,86.42,25400.0,70.2626,70.3114,70.2545,70.3114,25400.0
2013-03-08 12:00:00,86.42,86.44,86.3,86.3,19300.0,70.3114,70.3277,70.2138,70.2138,19300.0
2013-03-08 12:30:00,86.3,86.35,86.24,86.35,40900.0,70.2138,70.2545,70.165,70.2545,40900.0
2013-03-08 13:00:00,86.36,86.41,86.33,86.36,37200.0,70.2626,70.3033,70.2382,70.2626,37200.0
2013-03-08 13:30:00,86.37,86.45,86.36,86.44,13800.0,70.2707,70.3358,70.2626,70.3277,13800.0
2013-03-08 14:00:00,86.44,86.45,86.41,86.45,13900.0,70.3277,70.3358,70.3033,70.3358,13900.0
2013-03-08 14:30:00,86.46,86.49,86.42,86.47,44600.0,70.344,70.3684,70.3114,70.3521,44600.0
2013-03-08 15:00:00,86.48,86.57,86.48,86.54,31000.0,70.3602,70.4335,70.3602,70.4091,31000.0
2013-03-08 15:30:00,86.54,86.62,86.51,86.55,122700.0,70.4091,70.4741,70.3846,70.4172,122700.0
2013-03-11 09:30:00,86.5,86.5,86.38,86.48,16800.0,70.3765,70.3765,70.2789,70.3602,16800.0
2013-03-11 10:00:00,86.47,86.5,86.4,86.41,27400.0,70.3521,70.3765,70.2952,70.3033,27400.0
2013-03-11 10:30:00,86.41,86.52,86.41,86.49,21000.0,70.3033,70.3928,70.3033,70.3684,21000.0
2013-03-11 11:00:00,86.48,86.58,86.47,86.54,19400.0,70.3602,70.4416,70.3521,70.4091,19400.0
2013-03-11 11:30:00,86.54,86.63,86.54,86.61,40000.0,70.4091,70.4823,70.4091,70.466,40000.0
2013-03-11 12:00:00,86.63,86.7,86.61,86.66,24000.0,70.4823,70.5392,70.466,70.5067,24000.0
2013-03-11 12:30:00,86.63,86.69,86.62,86.69,26300.0,70.4823,70.5311,70.4741,70.5311,26300.0
2013-03-11 13:00:00,86.73,86.77,86.71,86.76,66500.0,70.5636,70.5962,70.5474,70.588,66500.0
2013-03-11 13:30:00,86.76,86.79,86.72,86.73,25500.0,70.588,70.6125,70.5555,70.5636,25500.0
2013-03-11 14:00:00,86.73,86.79,86.72,86.75,63400.0,70.5636,70.6125,70.5555,70.5799,63400.0
2013-03-11 14:30:00,86.75,86.83,86.69,86.79,77300.0,70.5799,70.645,70.5311,70.6125,77300.0
2013-03-11 15:00:00,86.77,86.79,86.72,86.72,72900.0,70.5962,70.6125,70.5555,70.5555,72900.0
2013-03-11 15:30:00,86.72,86.83,86.66,86.81,147700.0,70.5555,70.645,70.5067,70.6287,147700.0
2013-03-12 09:30:00,86.74,86.78,86.67,86.75,87100.0,70.5718,70.6043,70.5148,70.5799,87100.0
2013-03-12 10:00:00,86.76,86.86,86.76,86.85,96300.0,70.588,70.6694,70.588,70.6613,96300.0
2013-03-12 10:30:00,86.86,86.86,86.72,86.74,74000.0,70.6694,70.6694,70.5555,70.5718,74000.0
2013-03-12 11:00:00,86.74,86.74,86.48,86.5,58600.0,70.5718,70.5718,70.3602,70.3765,58600.0
2013-03-12 11:30:00,86.45,86.68,86.44,86.65,60700.0,70.3358,70.523,70.3277,70.4986,60700.0
2013-03-12 12:00:00,86.64,86.66,86.5,86.51,65000.0,70.4904,70.5067,70.3765,70.3846,65000.0
2013-03-12 12:30:00,86.54,86.65,86.51,86.63,43400.0,70.4091,70.4986,70.3846,70.4823,43400.0
2013-03-12 13:00:00,86.63,86.63,86.56,86.58,37900.0,70.4823,70.4823,70.4253,70.4416,37900.0
2013-03-12 13:30:00,86.58,86.63,86.48,86.5,47600.0,70.4416,70.4823,70.3602,70.3765,47600.0
2013-03-12 14:00:00,86.51,86.52,86.39,86.44,57500.0,70.3846,70.3928,70.287,70.3277,57500.0
2013-03-12 14:30:00,86.45,86.55,86.43,86.49,50400.0,70.3358,70.4172,70.3196,70.3684,50400.0
2013-03-12 15:00:00,86.5,86.68,86.5,86.63,77200.0,70.3765,70.523,70.3765,70.4823,77200.0
2013-03-12 15:30:00,86.64,86.68,86.58,86.62,92800.0,70.4904,70.523,70.4416,70.4741,92800.0
2013-03-13 09:30:00,86.69,86.72,86.43,86.57,44800.0,70.5311,70.5555,70.3196,70.4335,44800.0
2013-03-13 10:00:00,86.57,86.6,86.46,86.56,31600.0,70.4335,70.4579,70.344,70.4253,31600.0
2013-03-13 10:30:00,86.56,86.69,86.55,86.68,13600.0,70.4253,70.5311,70.4172,70.523,13600.0
2013-03-13 11:00:00,86.7,86.73,86.67,86.68,10800.0,70.5392,70.5636,70.5148,70.523,10800.0
2013-03-13 11:30:00,86.68,86.69,86.6,86.6,11500.0,70.523,70.5311,70.4579,70.4579,11500.0
2013-03-13 12:00:00,86.62,86.77,86.62,86.77,7600.0,70.4741,70.5962,70.4741,70.5962,7600.0
2013-03-13 12:30:00,86.77,86.85,86.77,86.82,28700.0,70.5962,70.6613,70.5962,70.6369,28700.0
2013-03-13 13:00:00,86.82,86.83,86.78,86.82,6600.0,70.6369,70.645,70.6043,70.6369,6600.0
2013-03-13 13:30:00,86.81,86.91,86.81,86.89,68800.0,70.6287,70.7101,70.6287,70.6938,68800.0
2013-03-13 14:00:00,86.86,86.88,86.8,86.85,29700.0,70.6694,70.6857,70.6206,70.6613,29700.0
2013-03-13 14:30:00,86.84,86.85,86.77,86.79,72000.0,70.6531,70.6613,70.5962,70.6125,72000.0
2013-03-13 15:00:00,86.79,86.83,86.7,86.78,15300.0,70.6125,70.645,70.5392,70.6043,15300.0
2013-03-13 15:30:00,86.79,86.85,86.78,86.79,28600.0,70.6125,70.6613,70.6043,70.6125,28600.0
2013-03-14 09:30:00,87.02,87.17,86.98,87.17,13400.0,70.7996,70.9216,70.767,70.9216,13400.0
2013-03-14 10:00:00,87.18,87.18,87.0,87.09,17000.0,70.9298,70.9298,70.7833,70.8565,17000.0
2013-03-14 10:30:00,87.09,87.14,87.06,87.1,7000.0,70.8565,70.8972,70.8321,70.8647,7000.0
2013-03-14 11:00:00,87.12,87.13,87.06,87.06,31300.0,70.8809,70.8891,70.8321,70.8321,31300.0
2013-03-14 11:30:00,87.06,87.17,87.06,87.14,17700.0,70.8321,70.9216,70.8321,70.8972,17700.0
2013-03-14 12:00:00,87.16,87.19,87.15,87.18,2900.0,70.9135,70.9379,70.9054,70.9298,2900.0
2013-03-14 12:30:00,87.2,87.24,87.17,87.17,10900.0,70.946,70.9786,70.9216,70.9216,10900.0
2013-03-14 13:00:00,87.17,87.21,87.13,87.13,20400.0,70.9216,70.9542,70.8891,70.8891,20400.0
2013-03-14 13:30:00,87.13,87.15,87.08,87.08,7900.0,70.8891,70.9054,70.8484,70.8484,7900.0
2013-03-14 14:00:00,87.1,87.14,87.1,87.13,16400.0,70.8647,70.8972,70.8647,70.8891,16400.0
2013-03-14 14:30:00,87.12,87.18,87.11,87.18,8900.0,70.8809,70.9298,70.8728,70.9298,8900.0
2013-03-14 15:00:00,87.18,87.21,87.17,87.18,29900.0,70.9298,70.9542,70.9216,70.9298,29900.0
2013-03-14 15:30:00,87.17,87.3,87.17,87.28,35600.0,70.9216,71.0274,70.9216,71.0111,35600.0
2013-03-15 09:30:00,87.19,87.19,86.96,86.96,67000.0,70.9379,70.9379,70.7508,70.7508,67000.0
2013-03-15 10:00:00,86.9,87.06,86.89,87.04,29100.0,70.702,70.8321,70.6938,70.8159,29100.0
2013-03-15 10:30:00,87.02,87.12,87.02,87.07,15600.0,70.7996,70.8809,70.7996,70.8403,15600.0
2013-03-15 11:00:00,87.09,87.22,87.08,87.22,10800.0,70.8565,70.9623,70.8484,70.9623,10800.0
2013-03-15 11:30:00,87.19,87.23,87.17,87.17,4700.0,70.9379,70.9704,70.9216,70.9216,4700.0
2013-03-15 12:00:00,87.17,87.22,87.16,87.21,9300.0,70.9216,70.9623,70.9135,70.9542,9300.0
2013-03-15 12:30:00,87.2,87.26,87.18,87.18,34500.0,70.946,70.9948,70.9298,70.9298,34500.0
2013-03-15 13:00:00,87.19,87.21,87.15,87.15,29100.0,70.9379,70.9542,70.9054,70.9054,29100.0
2013-03-15 13:30:00,87.16,87.19,87.14,87.15,44100.0,70.9135,70.9379,70.8972,70.9054,44100.0
2013-03-15 14:00:00,87.16,87.16,87.03,87.03,33300.0,70.9135,70.9135,70.8077,70.8077,33300.0
2013-03-15 14:30:00,87.03,87.06,86.96,87.01,40800.0,70.8077,70.8321,70.7508,70.7914,40800.0
2013-03-15 15:00:00,87.02,87.08,86.99,87.04,26300.0,70.7996,70.8484,70.7752,70.8159,26300.0
2013-03-15 15:30:00,87.04,87.14,87.03,87.13,103800.0,70.8159,70.8972,70.8077,70.8891,103800.0
2013-03-18 09:30:00,86.32,86.62,86.23,86.61,71200.0,70.2301,70.4741,70.1568,70.466,71200.0
2013-03-18 10:00:00,86.57,86.73,86.54,86.72,37500.0,70.4335,70.5636,70.4091,70.5555,37500.0
2013-03-18 10:30:00,86.73,86.76,86.66,86.68,24000.0,70.5636,70.588,70.5067,70.523,24000.0
2013-03-18 11:00:00,86.66,86.81,86.65,86.78,21200.0,70.5067,70.6287,70.4986,70.6043,21200.0
2013-03-18 11:30:00,86.76,86.86,86.72,86.86,13900.0,70.588,70.6694,70.5555,70.6694,13900.0
2013-03-18 12:00:00,86.88,87.02,86.88,86.94,21400.0,70.6857,70.7996,70.6857,70.7345,21400.0
2013-03-18 12:30:00,86.92,86.93,86.86,86.93,12400.0,70.7182,70.7264,70.6694,70.7264,12400.0
2013-03-18 13:00:00,86.93,86.96,86.85,86.85,21100.0,70.7264,70.7508,70.6613,70.6613,21100.0
2013-03-18 13:30:00,86.87,86.87,86.79,86.8,22900.0,70.6775,70.6775,70.6125,70.6206,22900.0
2013-03-18 14:00:00,86.79,87.03,86.79,87.03,65300.0,70.6125,70.8077,70.6125,70.8077,65300.0
2013-03-18 14:30:00,87.04,87.04,86.84,86.85,31500.0,70.8159,70.8159,70.6531,70.6613,31500.0
2013-03-18 15:00:00,86.85,86.95,86.68,86.69,50900.0,70.6613,70.7426,70.523,70.5311,50900.0
2013-03-18 15:30:00,86.68,86.7,86.57,86.69,48200.0,70.523,70.5392,70.4335,70.5311,48200.0
2013-03-19 09:30:00,86.83,86.97,86.83,86.94,25200.0,70.645,70.7589,70.645,70.7345,25200.0
2013-03-19 10:00:00,86.95,86.98,86.7,86.71,20100.0,70.7426,70.767,70.5392,70.5474,20100.0
2013-03-19 10:30:00,86.71,86.73,86.59,86.7,17400.0,70.5474,70.5636,70.4497,70.5392,17400.0
2013-03-19 11:00:00,86.69,86.78,86.59,86.75,17000.0,70.5311,70.6043,70.4497,70.5799,17000.0
2013-03-19 11:30:00,86.77,86.81,86.2,86.2,13900.0,70.5962,70.6287,70.1324,70.1324,13900.0
2013-03-19 12:00:00,86.22,86.34,86.1,86.34,53100.0,70.1487,70.2463,70.0511,70.2463,53100.0
2013-03-19 12:30:00,86.34,86.38,86.19,86.21,11600.0,70.2463,70.2789,70.1243,70.1406,11600.0
2013-03-19 13:00:00,86.2,86.24,85.92,86.0,40800.0,70.1324,70.165,69.9046,69.9697,40800.0
2013-03-19 13:30:00,85.97,86.12,85.94,86.12,27300.0,69.9453,70.0673,69.9209,70.0673,27300.0
2013-03-19 14:00:00,86.12,86.25,86.05,86.22,55200.0,70.0673,70.1731,70.0104,70.1487,55200.0
2013-03-19 14:30:00,86.24,86.38,86.2,86.22,62600.0,70.165,70.2789,70.1324,70.1487,62600.0
2013-03-19 15:00:00,86.22,86.57,86.13,86.3,67500.0,70.1487,70.4335,70.0755,70.2138,67500.0
2013-03-19 15:30:00,86.27,86.49,86.2,86.48,35400.0,70.1894,70.3684,70.1324,70.3602,35400.0
2013-03-20 09:30:00,86.98,87.06,86.91,86.92,27600.0,70.767,70.8321,70.7101,70.7182,27600.0
2013-03-20 10:00:00,86.91,87.02,86.89,86.97,14400.0,70.7101,70.7996,70.6938,70.7589,14400.0
2013-03-20 10:30:00,86.98,87.0,86.86,87.0,14800.0,70.767,70.7833,70.6694,70.7833,14800.0
2013-03-20 11:00:00,87.0,87.01,86.9,86.97,15400.0,70.7833,70.7914,70.702,70.7589,15400.0
2013-03-20 11:30:00,86.97,86.99,86.9,86.92,8500.0,70.7589,70.7752,70.702,70.7182,8500.0
2013-03-20 12:00:00,86.89,86.96,86.88,86.96,11300.0,70.6938,70.7508,70.6857,70.7508,11300.0
2013-03-20 12:30:00,86.94,86.99,86.92,86.96,16300.0,70.7345,70.7752,70.7182,70.7508,16300.0
2013-03-20 13:00:00,86.94,87.0,86.94,86.95,12900.0,70.7345,70.7833,70.7345,70.7426,12900.0
2013-03-20 13:30:00,86.95,86.97,86.9,86.92,9500.0,70.7426,70.7589,70.702,70.7182,9500.0
2013-03-20 14:00:00,86.94,87.21,86.89,87.17,48600.0,70.7345,70.9542,70.6938,70.9216,48600.0
2013-03-20 14:30:00,87.18,87.2,87.08,87.09,38400.0,70.9298,70.946,70.8484,70.8565,38400.0
2013-03-20 15:00:00,87.09,87.12,87.03,87.08,147200.0,70.8565,70.8809,70.8077,70.8484,147200.0
2013-03-20 15:30:00,87.05,87.22,86.99,87.08,123400.0,70.824,70.9623,70.7752,70.8484,123400.0
2013-03-21 09:30:00,86.58,86.86,86.56,86.85,25300.0,70.4416,70.6694,70.4253,70.6613,25300.0
2013-03-21 10:00:00,86.85,86.85,86.53,86.61,54000.0,70.6613,70.6613,70.4009,70.466,54000.0
2013-03-21 10:30:00,86.58,86.65,86.51,86.63,46000.0,70.4416,70.4986,70.3846,70.4823,46000.0
2013-03-21 11:00:00,86.64,86.78,86.57,86.74,15900.0,70.4904,70.6043,70.4335,70.5718,15900.0
2013-03-21 11:30:00,86.77,86.88,86.73,86.83,23800.0,70.5962,70.6857,70.5636,70.645,23800.0
2013-03-21 12:00:00,86.81,86.85,86.73,86.73,17200.0,70.6287,70.6613,70.5636,70.5636,17200.0
2013-03-21 12:30:00,86.73,86.78,86.71,86.77,7000.0,70.5636,70.6043,70.5474,70.5962,7000.0
2013-03-21 13:00:00,86.72,86.77,86.52,86.55,14600.0,70.5555,70.5962,70.3928,70.4172,14600.0
2013-03-21 13:30:00,86.53,86.53,86.4,86.47,38200.0,70.4009,70.4009,70.2952,70.3521,38200.0
2013-03-21 14:00:00,86.46,86.58,86.23,86.49,23900.0,70.344,70.4416,70.1568,70.3684,23900.0
2013-03-21 14:30:00,86.49,86.56,86.44,86.54,25300.0,70.3684,70.4253,70.3277,70.4091,25300.0
2013-03-21 15:00:00,86.54,86.63,86.45,86.56,24300.0,70.4091,70.4823,70.3358,70.4253,24300.0
2013-03-21 15:30:00,86.54,86.56,86.34,86.34,71700.0,70.4091,70.4253,70.2463,70.2463,71700.0
2013-03-22 09:30:00,86.64,86.74,86.57,86.69,55500.0,70.4904,70.5718,70.4335,70.5311,55500.0
2013-03-22 10:00:00,86.69,86.89,86.69,86.87,19600.0,70.5311,70.6938,70.5311,70.6775,19600.0
2013-03-22 10:30:00,86.86,86.89,86.72,86.79,28800.0,70.6694,70.6938,70.5555,70.6125,28800.0
2013-03-22 11:00:00,86.79,86.93,86.79,86.91,26100.0,70.6125,70.7264,70.6125,70.7101,26100.0
2013-03-22 11:30:00,86.91,86.94,86.79,86.81,30000.0,70.7101,70.7345,70.6125,70.6287,30000.0
2013-03-22 12:00:00,86.81,86.84,86.73,86.79,19700.0,70.6287,70.6531,70.5636,70.6125,19700.0
2013-03-22 12:30:00,86.8,86.83,86.75,86.83,16200.0,70.6206,70.645,70.5799,70.645,16200.0
2013-03-22 13:00:00,86.84,86.97,86.79,86.96,30500.0,70.6531,70.7589,70.6125,70.7508,30500.0
2013-03-22 13:30:00,86.96,86.99,86.83,86.85,25600.0,70.7508,70.7752,70.645,70.6613,25600.0
2013-03-22 14:00:00,86.86,86.89,86.81,86.87,43100.0,70.6694,70.6938,70.6287,70.6775,43100.0
2013-03-22 14:30:00,86.86,86.9,86.82,86.86,32500.0,70.6694,70.702,70.6369,70.6694,32500.0
2013-03-22 15:00:00,86.86,86.86,86.72,86.75,29200.0,70.6694,70.6694,70.5555,70.5799,29200.0
2013-03-22 15:30:00,86.75,86.94,86.75,86.93,73100.0,70.5799,70.7345,70.5799,70.7264,73100.0
2013-03-25 09:30:00,86.85,86.96,86.75,86.92,21000.0,70.9817,71.0716,70.8999,71.0389,21000.0
2013-03-25 10:00:00,86.96,87.0,86.75,86.77,14000.0,71.0716,71.1043,70.8999,70.9163,14000.0
2013-03-25 10:30:00,86.75,86.79,86.45,86.45,22800.0,70.8999,70.9326,70.6548,70.6548,22800.0
2013-03-25 11:00:00,86.42,86.48,86.21,86.25,27700.0,70.6302,70.6793,70.4586,70.4913,27700.0
2013-03-25 11:30:00,86.26,86.46,86.26,86.38,13400.0,70.4995,70.6629,70.4995,70.5975,13400.0
2013-03-25 12:00:00,86.41,86.43,86.22,86.22,27100.0,70.6221,70.6384,70.4668,70.4668,27100.0
2013-03-25 12:30:00,86.21,86.28,86.11,86.11,11800.0,70.4586,70.5158,70.3769,70.3769,11800.0
2013-03-25 13:00:00,86.08,86.19,85.95,86.18,27000.0,70.3524,70.4423,70.2461,70.4341,27000.0
2013-03-25 13:30:00,86.18,86.51,86.08,86.42,29100.0,70.4341,70.7038,70.3524,70.6302,29100.0
2013-03-25 14:00:00,86.42,86.47,86.33,86.36,51300.0,70.6302,70.6711,70.5567,70.5812,51300.0
2013-03-25 14:30:00,86.34,86.34,86.25,86.31,23600.0,70.5648,70.5648,70.4913,70.5403,23600.0
2013-03-25 15:00:00,86.3,86.3,86.08,86.09,24800.0,70.5322,70.5322,70.3524,70.3605,24800.0
2013-03-25 15:30:00,86.17,86.37,86.12,86.29,53300.0,70.4259,70.5894,70.385,70.524,53300.0
2013-03-26 09:30:00,86.61,86.8,86.61,86.75,20800.0,70.7855,70.9408,70.7855,70.8999,20800.0
2013-03-26 10:00:00,86.73,86.83,86.63,86.74,60700.0,70.8836,70.9653,70.8019,70.8918,60700.0
2013-03-26 10:30:00,86.77,86.83,86.53,86.68,64100.0,70.9163,70.9653,70.7201,70.8427,64100.0
2013-03-26 11:00:00,86.68,86.73,86.59,86.65,17500.0,70.8427,70.8836,70.7692,70.8182,17500.0
2013-03-26 11:30:00,86.66,86.77,86.65,86.68,23900.0,70.8264,70.9163,70.8182,70.8427,23900.0
2013-03-26 12:00:00,86.68,86.73,86.6,86.64,14700.0,70.8427,70.8836,70.7773,70.81,14700.0
2013-03-26 12:30:00,86.65,86.68,86.64,86.66,8700.0,70.8182,70.8427,70.81,70.8264,8700.0
2013-03-26 13:00:00,86.64,86.76,86.64,86.76,13100.0,70.81,70.9081,70.81,70.9081,13100.0
2013-03-26 13:30:00,86.76,86.79,86.73,86.76,12300.0,70.9081,70.9326,70.8836,70.9081,12300.0
2013-03-26 14:00:00,86.79,86.84,86.75,86.81,15800.0,70.9326,70.9735,70.8999,70.949,15800.0
2013-03-26 14:30:00,86.82,86.83,86.75,86.78,27600.0,70.9571,70.9653,70.8999,70.9245,27600.0
2013-03-26 15:00:00,86.8,86.9,86.8,86.86,41400.0,70.9408,71.0225,70.9408,70.9898,41400.0
2013-03-26 15:30:00,86.87,86.96,86.85,86.95,80200.0,70.998,71.0716,70.9817,71.0634,80200.0
2013-03-27 09:30:00,86.42,86.47,86.31,86.44,51600.0,70.6302,70.6711,70.5403,70.6466,51600.0
2013-03-27 10:00:00,86.45,86.55,86.33,86.54,19000.0,70.6548,70.7365,70.5567,70.7283,19000.0
2013-03-27 10:30:00,86.52,86.67,86.52,86.62,26200.0,70.712,70.8346,70.712,70.7937,26200.0
2013-03-27 11:00:00,86.65,86.73,86.58,86.68,18000.0,70.8182,70.8836,70.761,70.8427,18000.0
2013-03-27 11:30:00,86.69,86.83,86.68,86.74,25100.0,70.8509,70.9653,70.8427,70.8918,25100.0
2013-03-27 12:00:00,86.76,86.81,86.73,86.74,27800.0,70.9081,70.949,70.8836,70.8918,27800.0
2013-03-27 12:30:00,86.75,86.79,86.71,86.76,13300.0,70.8999,70.9326,70.8672,70.9081,13300.0
2013-03-27 13:00:00,86.75,86.75,86.64,86.71,25000.0,70.8999,70.8999,70.81,70.8672,25000.0
2013-03-27 13:30:00,86.71,86.83,86.69,86.81,27900.0,70.8672,70.9653,70.8509,70.949,27900.0
2013-03-27 14:00:00,86.83,86.9,86.81,86.89,36800.0,70.9653,71.0225,70.949,71.0144,36800.0
2013-03-27 14:30:00,86.9,86.93,86.84,86.91,43300.0,71.0225,71.0471,70.9735,71.0307,43300.0
2013-03-27 15:00:00,86.91,86.98,86.84,86.97,41000.0,71.0307,71.0879,70.9735,71.0797,41000.0
2013-03-27 15:30:00,86.98,87.0,86.89,86.94,41100.0,71.0879,71.1043,71.0144,71.0552,41100.0
2013-03-28 09:30:00,86.95,87.05,86.85,86.99,37700.0,71.0634,71.1451,70.9817,71.0961,37700.0
2013-03-28 10:00:00,86.98,87.07,86.93,87.01,70400.0,71.0879,71.1615,71.0471,71.1124,70400.0
2013-03-28 10:30:00,87.03,87.23,87.02,87.18,154300.0,71.1288,71.2922,71.1206,71.2514,154300.0
2013-03-28 11:00:00,87.19,87.22,87.12,87.21,38500.0,71.2595,71.2841,71.2023,71.2759,38500.0
2013-03-28 11:30:00,87.23,87.24,87.14,87.2,51400.0,71.2922,71.3004,71.2187,71.2677,51400.0
2013-03-28 12:00:00,87.17,87.18,87.03,87.05,31300.0,71.2432,71.2514,71.1288,71.1451,31300.0
2013-03-28 12:30:00,87.05,87.15,87.04,87.13,20700.0,71.1451,71.2269,71.137,71.2105,20700.0
2013-03-28 13:00:00,87.13,87.14,87.07,87.12,12400.0,71.2105,71.2187,71.1615,71.2023,12400.0
2013-03-28 13:30:00,87.13,87.14,87.1,87.13,20400.0,71.2105,71.2187,71.186,71.2105,20400.0
2013-03-28 14:00:00,87.14,87.2,87.14,87.19,37000.0,71.2187,71.2677,71.2187,71.2595,37000.0
2013-03-28 14:30:00,87.19,87.23,87.17,87.23,51500.0,71.2595,71.2922,71.2432,71.2922,51500.0
2013-03-28 15:00:00,87.22,87.29,87.14,87.25,32000.0,71.2841,71.3413,71.2187,71.3086,32000.0
2013-03-28 15:30:00,87.25,87.35,87.23,87.25,186600.0,71.3086,71.3903,71.2922,71.3086,186600.0
2013-04-01 09:30:00,87.23,87.35,87.19,87.25,29500.0,71.2922,71.3903,71.2595,71.3086,29500.0
2013-04-01 10:00:00,87.26,87.26,86.97,87.11,83200.0,71.3168,71.3168,71.0797,71.1942,83200.0
2013-04-01 10:30:00,87.11,87.11,86.79,86.81,58200.0,71.1942,71.1942,70.9326,70.949,58200.0
2013-04-01 11:00:00,86.77,86.82,86.72,86.8,14000.0,70.9163,70.9571,70.8754,70.9408,14000.0
2013-04-01 11:30:00,86.81,86.9,86.79,86.83,12000.0,70.949,71.0225,70.9326,70.9653,12000.0
2013-04-01 12:00:00,86.82,86.83,86.73,86.79,3500.0,70.9571,70.9653,70.8836,70.9326,3500.0
2013-04-01 12:30:00,86.79,86.87,86.75,86.87,43400.0,70.9326,70.998,70.8999,70.998,43400.0
2013-04-01 13:00:00,86.85,86.97,86.85,86.96,6800.0,70.9817,71.0797,70.9817,71.0716,6800.0
2013-04-01 13:30:00,86.96,86.97,86.85,86.87,12100.0,71.0716,71.0797,70.9817,70.998,12100.0
2013-04-01 14:00:00,86.94,86.95,86.84,86.87,22600.0,71.0552,71.0634,70.9735,70.998,22600.0
2013-04-01 14:30:00,86.88,86.88,86.78,86.81,28600.0,71.0062,71.0062,70.9245,70.949,28600.0
2013-04-01 15:00:00,86.8,86.85,86.67,86.73,33500.0,70.9408,70.9817,70.8346,70.8836,33500.0
2013-04-01 15:30:00,86.73,86.89,86.66,86.89,108200.0,70.8836,71.0144,70.8264,71.0144,108200.0
2013-04-02 09:30:00,87.19,87.34,87.13,87.3,37600.0,71.2595,71.3821,71.2105,71.3494,37600.0
2013-04-02 10:00:00,87.36,87.45,87.28,87.35,36800.0,71.3985,71.472,71.3331,71.3903,36800.0
2013-04-02 10:30:00,87.33,87.44,87.25,87.43,10300.0,71.374,71.4639,71.3086,71.4557,10300.0
2013-04-02 11:00:00,87.44,87.47,87.4,87.41,4800.0,71.4639,71.4884,71.4312,71.4393,4800.0
2013-04-02 11:30:00,87.41,87.43,87.35,87.36,6200.0,71.4393,71.4557,71.3903,71.3985,6200.0
2013-04-02 12:00:00,87.36,87.43,87.36,87.4,12600.0,71.3985,71.4557,71.3985,71.4312,12600.0
2013-04-02 12:30:00,87.39,87.42,87.37,87.4,45800.0,71.423,71.4475,71.4067,71.4312,45800.0
2013-04-02 13:00:00,87.39,87.41,87.29,87.29,17700.0,71.423,71.4393,71.3413,71.3413,17700.0
2013-04-02 13:30:00,87.3,87.39,87.3,87.37,10700.0,71.3494,71.423,71.3494,71.4067,10700.0
2013-04-02 14:00:00,87.36,87.38,87.26,87.27,25200.0,71.3985,71.4148,71.3168,71.3249,25200.0
2013-04-02 14:30:00,87.26,87.26,87.13,87.21,35700.0,71.3168,71.3168,71.2105,71.2759,35700.0
2013-04-02 15:00:00,87.2,87.23,87.11,87.13,15400.0,71.2677,71.2922,71.1942,71.2105,15400.0
2013-04-02 15:30:00,87.13,87.23,87.0,87.2,28800.0,71.2105,71.2922,71.1043,71.2677,28800.0
2013-04-03 09:30:00,87.3,87.31,87.02,87.02,18600.0,71.3494,71.3576,71.1206,71.1206,18600.0
2013-04-03 10:00:00,87.01,87.07,86.8,86.91,49100.0,71.1124,71.1615,70.9408,71.0307,49100.0
2013-04-03 10:30:00,86.86,86.9,86.77,86.77,26500.0,70.9898,71.0225,70.9163,70.9163,26500.0
2013-04-03 11:00:00,86.73,86.75,86.58,86.69,13200.0,70.8836,70.8999,70.761,70.8509,13200.0
2013-04-03 11:30:00,86.7,86.75,86.6,86.72,11200.0,70.8591,70.8999,70.7773,70.8754,11200.0
2013-04-03 12:00:00,86.72,86.72,86.55,86.55,8100.0,70.8754,70.8754,70.7365,70.7365,8100.0
2013-04-03 12:30:00,86.55,86.61,86.45,86.52,16300.0,70.7365,70.7855,70.6548,70.712,16300.0
2013-04-03 13:00:00,86.5,86.56,86.43,86.44,41100.0,70.6956,70.7447,70.6384,70.6466,41100.0
2013-04-03 13:30:00,86.41,86.41,86.2,86.2,28500.0,70.6221,70.6221,70.4504,70.4504,28500.0
2013-04-03 14:00:00,86.18,86.37,86.16,86.26,30100.0,70.4341,70.5894,70.4177,70.4995,30100.0
2013-04-03 14:30:00,86.27,86.49,86.27,86.46,130800.0,70.5076,70.6874,70.5076,70.6629,130800.0
2013-04-03 15:00:00,86.46,86.47,86.29,86.32,21100.0,70.6629,70.6711,70.524,70.5485,21100.0
2013-04-03 15:30:00,86.29,86.42,86.07,86.3,63900.0,70.524,70.6302,70.3442,70.5322,63900.0
2013-04-04 09:30:00,86.44,86.68,86.33,86.64,55600.0,70.6466,70.8427,70.5567,70.81,55600.0
2013-04-04 10:00:00,86.7,86.78,86.34,86.34,46400.0,70.8591,70.9245,70.5648,70.5648,46400.0
2013-04-04 10:30:00,86.35,86.66,86.35,86.52,29000.0,70.573,70.8264,70.573,70.712,29000.0
2013-04-04 11:00:00,86.52,86.64,86.48,86.63,9700.0,70.712,70.81,70.6793,70.8019,9700.0
2013-04-04 11:30:00,86.61,86.61,86.43,86.45,21500.0,70.7855,70.7855,70.6384,70.6548,21500.0
2013-04-04 12:00:00,86.41,86.42,86.29,86.35,13500.0,70.6221,70.6302,70.524,70.573,13500.0
2013-04-04 12:30:00,86.34,86.44,86.34,86.4,12800.0,70.5648,70.6466,70.5648,70.6139,12800.0
2013-04-04 13:00:00,86.36,86.37,86.23,86.35,16100.0,70.5812,70.5894,70.4749,70.573,16100.0
2013-04-04 13:30:00,86.3,86.53,86.3,86.49,31200.0,70.5322,70.7201,70.5322,70.6874,31200.0
2013-04-04 14:00:00,86.48,86.6,86.43,86.59,30300.0,70.6793,70.7773,70.6384,70.7692,30300.0
2013-04-04 14:30:00,86.61,86.61,86.49,86.5,49500.0,70.7855,70.7855,70.6874,70.6956,49500.0
2013-04-04 15:00:00,86.51,86.57,86.46,86.48,19300.0,70.7038,70.7528,70.6629,70.6793,19300.0
2013-04-04 15:30:00,86.48,86.66,86.48,86.64,30900.0,70.6793,70.8264,70.6793,70.81,30900.0
2013-04-05 09:30:00,85.6,85.76,85.47,85.58,29100.0,69.9601,70.0908,69.8538,69.9437,29100.0
2013-04-05 10:00:00,85.56,85.76,85.5,85.72,15900.0,69.9274,70.0908,69.8783,70.0581,15900.0
2013-04-05 10:30:00,85.74,85.88,85.68,85.83,23400.0,70.0745,70.1889,70.0254,70.148,23400.0
2013-04-05 11:00:00,85.84,85.99,85.84,85.93,12900.0,70.1562,70.2788,70.1562,70.2298,12900.0
2013-04-05 11:30:00,85.91,85.97,85.85,85.86,27700.0,70.2134,70.2625,70.1644,70.1725,27700.0
2013-04-05 12:00:00,85.83,85.87,85.79,85.82,7200.0,70.148,70.1807,70.1153,70.1399,7200.0
2013-04-05 12:30:00,85.86,85.95,85.83,85.83,6900.0,70.1725,70.2461,70.148,70.148,6900.0
2013-04-05 13:00:00,85.83,86.03,85.83,86.01,22900.0,70.148,70.3115,70.148,70.2951,22900.0
2013-04-05 13:30:00,86.07,86.08,85.96,85.97,28500.0,70.3442,70.3524,70.2543,70.2625,28500.0
2013-04-05 14:00:00,85.96,86.04,85.92,86.04,11000.0,70.2543,70.3197,70.2216,70.3197,11000.0
2013-04-05 14:30:00,86.02,86.12,86.01,86.11,40600.0,70.3033,70.385,70.2951,70.3769,40600.0
2013-04-05 15:00:00,86.07,86.09,85.99,86.03,18700.0,70.3442,70.3605,70.2788,70.3115,18700.0
2013-04-05 15:30:00,86.03,86.37,86.0,86.3,33900.0,70.3115,70.5894,70.287,70.5322,33900.0
2013-04-08 09:30:00,86.36,86.36,86.14,86.18,23200.0,70.5812,70.5812,70.4014,70.4341,23200.0
2013-04-08 10:00:00,86.13,86.26,86.06,86.13,11800.0,70.3932,70.4995,70.336,70.3932,11800.0
2013-04-08 10:30:00,86.16,86.33,86.16,86.32,12600.0,70.4177,70.5567,70.4177,70.5485,12600.0
2013-04-08 11:00:00,86.31,86.32,86.21,86.26,5400.0,70.5403,70.5485,70.4586,70.4995,5400.0
2013-04-08 11:30:00,86.28,86.32,86.24,86.3,14000.0,70.5158,70.5485,70.4831,70.5322,14000.0
2013-04-08 12:00:00,86.26,86.29,86.2,86.22,5200.0,70.4995,70.524,70.4504,70.4668,5200.0
2013-04-08 12:30:00,86.25,86.32,86.25,86.28,4600.0,70.4913,70.5485,70.4913,70.5158,4600.0
2013-04-08 13:00:00,86.29,86.36,86.29,86.34,5700.0,70.524,70.5812,70.524,70.5648,5700.0
2013-04-08 13:30:00,86.36,86.55,86.34,86.55,7500.0,70.5812,70.7365,70.5648,70.7365,7500.0
2013-04-08 14:00:00,86.54,86.65,86.53,86.58,10000.0,70.7283,70.8182,70.7201,70.761,10000.0
2013-04-08 14:30:00,86.6,86.64,86.58,86.59,64800.0,70.7773,70.81,70.761,70.7692,64800.0
2013-04-08 15:00:00,86.61,86.68,86.61,86.64,22300.0,70.7855,70.8427,70.7855,70.81,22300.0
2013-04-08 15:30:00,86.67,86.9,86.67,86.9,33900.0,70.8346,71.0225,70.8346,71.0225,33900.0
2013-04-09 09:30:00,87.01,87.08,86.77,86.79,17800.0,71.1124,71.1696,70.9163,70.9326,17800.0
2013-04-09 10:00:00,86.84,87.04,86.81,87.04,5300.0,70.9735,71.137,70.949,71.137,5300.0
2013-04-09 10:30:00,87.0,87.01,86.82,86.87,93900.0,71.1043,71.1124,70.9571,70.998,93900.0
2013-04-09 11:00:00,86.89,86.92,86.76,86.85,98600.0,71.0144,71.0389,70.9081,70.9817,98600.0
2013-04-09 11:30:00,86.89,87.01,86.89,87.0,28400.0,71.0144,71.1124,71.0144,71.1043,28400.0
2013-04-09 12:00:00,87.04,87.08,86.97,87.07,38200.0,71.137,71.1696,71.0797,71.1615,38200.0
2013-04-09 12:30:00,87.07,87.16,87.07,87.09,17100.0,71.1615,71.235,71.1615,71.1778,17100.0
2013-04-09 13:00:00,87.11,87.35,87.11,87.35,43900.0,71.1942,71.3903,71.1942,71.3903,43900.0
2013-04-09 13:30:00,87.33,87.38,87.3,87.3,15600.0,71.374,71.4148,71.3494,71.3494,15600.0
2013-04-09 14:00:00,87.33,87.39,87.29,87.39,7000.0,71.374,71.423,71.3413,71.423,7000.0
2013-04-09 14:30:00,87.39,87.47,87.38,87.42,23600.0,71.423,71.4884,71.4148,71.4475,23600.0
2013-04-09 15:00:00,87.43,87.43,87.32,87.32,10000.0,71.4557,71.4557,71.3658,71.3658,10000.0
2013-04-09 15:30:00,87.33,87.34,87.14,87.16,81500.0,71.374,71.3821,71.2187,71.235,81500.0
2013-04-10 09:30:00,87.39,87.66,87.36,87.65,51800.0,71.423,71.6437,71.3985,71.6355,51800.0
2013-04-10 10:00:00,87.71,87.79,87.68,87.79,17400.0,71.6845,71.7499,71.66,71.7499,17400.0
2013-04-10 10:30:00,87.82,88.04,87.78,88.03,19300.0,71.7744,71.9542,71.7417,71.9461,19300.0
2013-04-10 11:00:00,88.05,88.14,87.98,88.08,34900.0,71.9624,72.036,71.9052,71.9869,34900.0
2013-04-10 11:30:00,88.08,88.18,88.05,88.13,56700.0,71.9869,72.0687,71.9624,72.0278,56700.0
2013-04-10 12:00:00,88.13,88.18,88.07,88.13,49500.0,72.0278,72.0687,71.9788,72.0278,49500.0
2013-04-10 12:30:00,88.17,88.29,88.15,88.27,30100.0,72.0605,72.1586,72.0441,72.1422,30100.0
2013-04-10 13:00:00,88.27,88.29,88.21,88.27,13400.0,72.1422,72.1586,72.0932,72.1422,13400.0
2013-04-10 13:30:00,88.28,88.3,88.2,88.23,20500.0,72.1504,72.1667,72.085,72.1095,20500.0
2013-04-10 14:00:00,88.24,88.31,88.2,88.2,22000.0,72.1177,72.1749,72.085,72.085,22000.0
2013-04-10 14:30:00,88.18,88.23,88.14,88.22,11500.0,72.0687,72.1095,72.036,72.1014,11500.0
2013-04-10 15:00:00,88.2,88.24,88.11,88.24,10200.0,72.085,72.1177,72.0115,72.1177,10200.0
2013-04-10 15:30:00,88.21,88.31,88.16,88.24,51300.0,72.0932,72.1749,72.0523,72.1177,51300.0
2013-04-11 09:30:00,88.23,88.4,88.17,88.33,58000.0,72.1095,72.2485,72.0605,72.1913,58000.0
2013-04-11 10:00:00,88.34,88.53,88.34,88.53,36400.0,72.1994,72.3547,72.1994,72.3547,36400.0
2013-04-11 10:30:00,88.51,88.67,88.43,88.66,20400.0,72.3384,72.4691,72.273,72.461,20400.0
2013-04-11 11:00:00,88.71,88.81,88.65,88.79,17000.0,72.5018,72.5836,72.4528,72.5672,17000.0
2013-04-11 11:30:00,88.76,88.76,88.58,88.64,21600.0,72.5427,72.5427,72.3956,72.4446,21600.0
2013-04-11 12:00:00,88.64,88.64,88.54,88.55,18200.0,72.4446,72.4446,72.3629,72.3711,18200.0
2013-04-11 12:30:00,88.54,88.69,88.54,88.69,14200.0,72.3629,72.4855,72.3629,72.4855,14200.0
2013-04-11 13:00:00,88.69,88.74,88.69,88.69,10800.0,72.4855,72.5263,72.4855,72.4855,10800.0
2013-04-11 13:30:00,88.7,88.76,88.57,88.57,22300.0,72.4937,72.5427,72.3874,72.3874,22300.0
2013-04-11 14:00:00,88.56,88.59,88.47,88.59,31200.0,72.3792,72.4038,72.3057,72.4038,31200.0
2013-04-11 14:30:00,88.57,88.67,88.56,88.66,9600.0,72.3874,72.4691,72.3792,72.461,9600.0
2013-04-11 15:00:00,88.64,88.67,88.54,88.56,10700.0,72.4446,72.4691,72.3629,72.3792,10700.0
2013-04-11 15:30:00,88.57,88.64,88.45,88.56,47300.0,72.3874,72.4446,72.2893,72.3792,47300.0
2013-04-12 09:30:00,88.27,88.41,88.2,88.2,78900.0,72.1422,72.2566,72.085,72.085,78900.0
2013-04-12 10:00:00,88.19,88.34,88.16,88.2,12700.0,72.0768,72.1994,72.0523,72.085,12700.0
2013-04-12 10:30:00,88.24,88.24,87.88,87.95,16800.0,72.1177,72.1177,71.8235,71.8807,16800.0
2013-04-12 11:00:00,87.94,88.04,87.83,88.03,40100.0,71.8725,71.9542,71.7826,71.9461,40100.0
2013-04-12 11:30:00,88.02,88.14,87.96,88.12,25800.0,71.9379,72.036,71.8889,72.0196,25800.0
2013-04-12 12:00:00,88.14,88.14,88.03,88.03,23700.0,72.036,72.036,71.9461,71.9461,23700.0
2013-04-12 12:30:00,88.04,88.19,88.04,88.19,19600.0,71.9542,72.0768,71.9542,72.0768,19600.0
2013-04-12 13:00:00,88.2,88.28,88.14,88.15,9600.0,72.085,72.1504,72.036,72.0441,9600.0
2013-04-12 13:30:00,88.16,88.22,88.13,88.17,10700.0,72.0523,72.1014,72.0278,72.0605,10700.0
2013-04-12 14:00:00,88.19,88.19,88.11,88.11,9800.0,72.0768,72.0768,72.0115,72.0115,9800.0
2013-04-12 14:30:00,88.1,88.18,88.08,88.16,108500.0,72.0033,72.0687,71.9869,72.0523,108500.0
2013-04-12 15:00:00,88.15,88.28,88.14,88.23,46200.0,72.0441,72.1504,72.036,72.1095,46200.0
2013-04-12 15:30:00,88.24,88.34,88.23,88.34,72200.0,72.1177,72.1994,72.1095,72.1994,72200.0
2013-04-15 09:30:00,87.9,87.94,87.65,87.78,33100.0,71.8398,71.8725,71.6355,71.7417,33100.0
2013-04-15 10:00:00,87.8,87.8,87.53,87.58,30300.0,71.7581,71.7581,71.5374,71.5783,30300.0
2013-04-15 10:30:00,87.66,87.81,87.61,87.78,44400.0,71.6437,71.7663,71.6028,71.7417,44400.0
2013-04-15 11:00:00,87.76,87.77,87.56,87.59,31900.0,71.7254,71.7336,71.5619,71.5865,31900.0
2013-04-15 11:30:00,87.61,87.73,87.28,87.28,30500.0,71.6028,71.7009,71.3331,71.3331,30500.0
2013-04-15 12:00:00,87.26,87.36,87.22,87.27,29800.0,71.3168,71.3985,71.2841,71.3249,29800.0
2013-04-15 12:30:00,87.26,87.27,86.86,86.96,39700.0,71.3168,71.3249,70.9898,71.0716,39700.0
2013-04-15 13:00:00,86.99,87.08,86.94,87.04,27000.0,71.0961,71.1696,71.0552,71.137,27000.0
2013-04-15 13:30:00,87.01,87.06,86.94,86.95,20300.0,71.1124,71.1533,71.0552,71.0634,20300.0
2013-04-15 14:00:00,86.94,86.95,86.72,86.76,51000.0,71.0552,71.0634,70.8754,70.9081,51000.0
2013-04-15 14:30:00,86.78,87.08,86.66,86.68,37000.0,70.9245,71.1696,70.8264,70.8427,37000.0
2013-04-15 15:00:00,86.68,86.79,86.49,86.56,130700.0,70.8427,70.9326,70.6874,70.7447,130700.0
2013-04-15 15:30:00,86.6,86.6,86.21,86.21,120700.0,70.7773,70.7773,70.4586,70.4586,120700.0
2013-04-16 09:30:00,86.86,86.98,86.8,86.89,61700.0,70.9898,71.0879,70.9408,71.0144,61700.0
2013-04-16 10:00:00,86.89,86.99,86.77,86.83,50000.0,71.0144,71.0961,70.9163,70.9653,50000.0
2013-04-16 10:30:00,86.84,86.89,86.68,86.74,21900.0,70.9735,71.0144,70.8427,70.8918,21900.0
2013-04-16 11:00:00,86.79,87.04,86.75,86.97,24200.0,70.9326,71.137,70.8999,71.0797,24200.0
2013-04-16 11:30:00,87.02,87.19,86.99,87.16,10300.0,71.1206,71.2595,71.0961,71.235,10300.0
2013-04-16 12:00:00,87.18,87.22,87.1,87.14,17200.0,71.2514,71.2841,71.186,71.2187,17200.0
2013-04-16 12:30:00,87.15,87.35,87.15,87.34,11600.0,71.2269,71.3903,71.2269,71.3821,11600.0
2013-04-16 13:00:00,87.34,87.34,87.28,87.31,9400.0,71.3821,71.3821,71.3331,71.3576,9400.0
2013-04-16 13:30:00,87.32,87.37,87.24,87.28,12200.0,71.3658,71.4067,71.3004,71.3331,12200.0
2013-04-16 14:00:00,87.26,87.3,87.13,87.2,19400.0,71.3168,71.3494,71.2105,71.2677,19400.0
2013-04-16 14:30:00,87.2,87.25,87.09,87.1,29600.0,71.2677,71.3086,71.1778,71.186,29600.0
2013-04-16 15:00:00,87.11,87.31,87.1,87.31,97100.0,71.1942,71.3576,71.186,71.3576,97100.0
2013-04-16 15:30:00,87.31,87.52,87.31,87.48,71400.0,71.3576,71.5293,71.3576,71.4966,71400.0
2013-04-17 09:30:00,86.87,86.88,86.51,86.61,66900.0,70.998,71.0062,70.7038,70.7855,66900.0
2013-04-17 10:00:00,86.73,86.73,86.35,86.52,37300.0,70.8836,70.8836,70.573,70.712,37300.0
2013-04-17 10:30:00,86.41,86.41,85.97,85.97,28800.0,70.6221,70.6221,70.2625,70.2625,28800.0
2013-04-17 11:00:00,85.98,86.19,85.87,86.13,38400.0,70.2706,70.4423,70.1807,70.3932,38400.0
2013-04-17 11:30:00,86.13,86.21,86.03,86.11,35700.0,70.3932,70.4586,70.3115,70.3769,35700.0
2013-04-17 12:00:00,86.15,86.15,85.78,85.78,11900.0,70.4096,70.4096,70.1072,70.1072,11900.0
2013-04-17 12:30:00,85.81,86.0,85.74,86.0,31800.0,70.1317,70.287,70.0745,70.287,31800.0
2013-04-17 13:00:00,85.99,86.1,85.93,86.07,15000.0,70.2788,70.3687,70.2298,70.3442,15000.0
2013-04-17 13:30:00,86.07,86.32,86.06,86.16,17900.0,70.3442,70.5485,70.336,70.4177,17900.0
2013-04-17 14:00:00,86.21,86.31,86.11,86.27,15000.0,70.4586,70.5403,70.3769,70.5076,15000.0
2013-04-17 14:30:00,86.27,86.29,86.0,86.17,31800.0,70.5076,70.524,70.287,70.4259,31800.0
2013-04-17 15:00:00,86.16,86.38,86.15,86.29,33300.0,70.4177,70.5975,70.4096,70.524,33300.0
2013-04-17 15:30:00,86.28,86.37,86.1,86.19,32900.0,70.5158,70.5894,70.3687,70.4423,32900.0
2013-04-18 09:30:00,86.33,86.36,85.84,85.92,43800.0,70.5567,70.5812,70.1562,70.2216,43800.0
2013-04-18 10:00:00,85.88,85.89,85.61,85.84,62900.0,70.1889,70.1971,69.9682,70.1562,62900.0
2013-04-18 10:30:00,85.87,86.24,85.87,86.15,42200.0,70.1807,70.4831,70.1807,70.4096,42200.0
2013-04-18 11:00:00,86.15,86.15,85.94,85.94,22700.0,70.4096,70.4096,70.2379,70.2379,22700.0
2013-04-18 11:30:00,85.94,86.03,85.71,85.85,29100.0,70.2379,70.3115,70.05,70.1644,29100.0
2013-04-18 12:00:00,85.85,85.86,85.74,85.81,21000.0,70.1644,70.1725,70.0745,70.1317,21000.0
2013-04-18 12:30:00,85.77,85.96,85.76,85.96,11000.0,70.099,70.2543,70.0908,70.2543,11000.0
2013-04-18 13:00:00,85.94,86.04,85.92,85.95,11000.0,70.2379,70.3197,70.2216,70.2461,11000.0
2013-04-18 13:30:00,85.96,85.96,85.78,85.85,19900.0,70.2543,70.2543,70.1072,70.1644,19900.0
2013-04-18 14:00:00,85.83,85.83,85.52,85.64,29500.0,70.148,70.148,69.8947,69.9927,29500.0
2013-04-18 14:30:00,85.66,85.67,85.35,85.42,20400.0,70.0091,70.0173,69.7557,69.8129,20400.0
2013-04-18 15:00:00,85.46,85.65,85.43,85.62,38900.0,69.8456,70.0009,69.8211,69.9764,38900.0
2013-04-18 15:30:00,85.74,85.78,85.62,85.65,37600.0,70.0745,70.1072,69.9764,70.0009,37600.0
2013-04-19 09:30:00,85.91,86.0,85.67,85.85,39300.0,70.2134,70.287,70.0173,70.1644,39300.0
2013-04-19 10:00:00,85.99,86.12,85.9,85.9,10200.0,70.2788,70.385,70.2052,70.2052,10200.0
2013-04-19 10:30:00,85.99,86.12,85.96,86.1,10700.0,70.2788,70.385,70.2543,70.3687,10700.0
2013-04-19 11:00:00,86.12,86.36,86.07,86.29,11500.0,70.385,70.5812,70.3442,70.524,11500.0
2013-04-19 11:30:00,86.3,86.43,86.3,86.34,9500.0,70.5322,70.6384,70.5322,70.5648,9500.0
2013-04-19 12:00:00,86.38,86.4,86.24,86.24,10400.0,70.5975,70.6139,70.4831,70.4831,10400.0
2013-04-19 12:30:00,86.28,86.28,86.15,86.17,8200.0,70.5158,70.5158,70.4096,70.4259,8200.0
2013-04-19 13:00:00,86.2,86.27,86.15,86.27,6600.0,70.4504,70.5076,70.4096,70.5076,6600.0
2013-04-19 13:30:00,86.25,86.28,86.23,86.26,11900.0,70.4913,70.5158,70.4749,70.4995,11900.0
2013-04-19 14:00:00,86.26,86.37,86.22,86.35,12600.0,70.4995,70.5894,70.4668,70.573,12600.0
2013-04-19 14:30:00,86.38,86.38,86.2,86.26,6500.0,70.5975,70.5975,70.4504,70.4995,6500.0
2013-04-19 15:00:00,86.25,86.36,86.22,86.36,12700.0,70.4913,70.5812,70.4668,70.5812,12700.0
2013-04-19 15:30:00,86.39,86.48,86.35,86.44,17600.0,70.6057,70.6793,70.573,70.6466,17600.0
2013-04-22 09:30:00,86.6,86.7,86.25,86.42,61200.0,70.7773,70.8591,70.4913,70.6302,61200.0
2013-04-22 10:00:00,86.42,86.42,86.06,86.17,33800.0,70.6302,70.6302,70.336,70.4259,33800.0
2013-04-22 10:30:00,86.15,86.31,86.01,86.27,38600.0,70.4096,70.5403,70.2951,70.5076,38600.0
2013-04-22 11:00:00,86.3,86.32,86.2,86.26,13900.0,70.5322,70.5485,70.4504,70.4995,13900.0
2013-04-22 11:30:00,86.27,86.49,86.27,86.49,7900.0,70.5076,70.6874,70.5076,70.6874,7900.0
2013-04-22 12:00:00,86.5,86.61,86.48,86.58,11400.0,70.6956,70.7855,70.6793,70.761,11400.0
2013-04-22 12:30:00,86.57,86.72,86.55,86.62,13500.0,70.7528,70.8754,70.7365,70.7937,13500.0
2013-04-22 13:00:00,86.61,86.62,86.55,86.6,30300.0,70.7855,70.7937,70.7365,70.7773,30300.0
2013-04-22 13:30:00,86.59,86.7,86.59,86.63,9400.0,70.7692,70.8591,70.7692,70.8019,9400.0
2013-04-22 14:00:00,86.63,86.93,86.63,86.89,21000.0,70.8019,71.0471,70.8019,71.0144,21000.0
2013-04-22 14:30:00,86.92,87.01,86.88,86.9,22400.0,71.0389,71.1124,71.0062,71.0225,22400.0
2013-04-22 15:00:00,86.89,86.92,86.85,86.88,20900.0,71.0144,71.0389,70.9817,71.0062,20900.0
2013-04-22 15:30:00,86.89,86.95,86.78,86.84,53400.0,71.0144,71.0634,70.9245,70.9735,53400.0
2013-04-23 09:30:00,87.25,87.54,87.21,87.42,56300.0,71.3086,71.5456,71.2759,71.4475,56300.0
2013-04-23 10:00:00,87.42,87.61,87.38,87.58,56100.0,71.4475,71.6028,71.4148,71.5783,56100.0
2013-04-23 10:30:00,87.6,87.66,87.55,87.57,23800.0,71.5946,71.6437,71.5538,71.5701,23800.0
2013-04-23 11:00:00,87.58,87.72,87.58,87.69,29200.0,71.5783,71.6927,71.5783,71.6682,29200.0
2013-04-23 11:30:00,87.67,87.76,87.67,87.76,20500.0,71.6518,71.7254,71.6518,71.7254,20500.0
2013-04-23 12:00:00,87.76,87.77,87.69,87.77,12600.0,71.7254,71.7336,71.6682,71.7336,12600.0
2013-04-23 12:30:00,87.77,87.79,87.65,87.71,10700.0,71.7336,71.7499,71.6355,71.6845,10700.0
2013-04-23 13:00:00,87.7,87.73,86.83,87.62,368800.0,71.6764,71.7009,70.9653,71.611,368800.0
2013-04-23 13:30:00,87.59,87.68,87.58,87.65,13000.0,71.5865,71.66,71.5783,71.6355,13000.0
2013-04-23 14:00:00,87.67,87.67,87.46,87.46,34900.0,71.6518,71.6518,71.4802,71.4802,34900.0
2013-04-23 14:30:00,87.46,87.58,87.42,87.58,23900.0,71.4802,71.5783,71.4475,71.5783,23900.0
2013-04-23 15:00:00,87.56,87.69,87.56,87.69,30500.0,71.5619,71.6682,71.5619,71.6682,30500.0
2013-04-23 15:30:00,87.69,87.77,87.62,87.73,50700.0,71.6682,71.7336,71.611,71.7009,50700.0
2013-04-24 09:30:00,87.73,87.91,87.69,87.82,57000.0,71.7009,71.848,71.6682,71.7744,57000.0
2013-04-24 10:00:00,87.82,87.9,87.57,87.7,55700.0,71.7744,71.8398,71.5701,71.6764,55700.0
2013-04-24 10:30:00,87.71,87.87,87.69,87.83,32300.0,71.6845,71.8153,71.6682,71.7826,32300.0
2013-04-24 11:00:00,87.85,87.85,87.65,87.77,42400.0,71.799,71.799,71.6355,71.7336,42400.0
2013-04-24 11:30:00,87.8,87.84,87.73,87.8,18700.0,71.7581,71.7908,71.7009,71.7581,18700.0
2013-04-24 12:00:00,87.8,87.84,87.74,87.75,12700.0,71.7581,71.7908,71.7091,71.7172,12700.0
2013-04-24 12:30:00,87.79,87.79,87.65,87.74,12800.0,71.7499,71.7499,71.6355,71.7091,12800.0
2013-04-24 13:00:00,87.73,87.84,87.72,87.81,8800.0,71.7009,71.7908,71.6927,71.7663,8800.0
2013-04-24 13:30:00,87.81,87.86,87.79,87.83,17300.0,71.7663,71.8071,71.7499,71.7826,17300.0
2013-04-24 14:00:00,87.81,87.94,87.81,87.93,28200.0,71.7663,71.8725,71.7663,71.8643,28200.0
2013-04-24 14:30:00,87.93,88.0,87.9,87.98,40000.0,71.8643,71.9216,71.8398,71.9052,40000.0
2013-04-24 15:00:00,88.0,88.0,87.87,87.88,20200.0,71.9216,71.9216,71.8153,71.8235,20200.0
2013-04-24 15:30:00,87.87,87.9,87.71,87.77,47000.0,71.8153,71.8398,71.6845,71.7336,47000.0
2013-04-25 09:30:00,88.02,88.12,87.95,88.1,29200.0,71.9379,72.0196,71.8807,72.0033,29200.0
2013-04-25 10:00:00,88.1,88.36,88.08,88.31,47900.0,72.0033,72.2158,71.9869,72.1749,47900.0
2013-04-25 10:30:00,88.33,88.42,88.29,88.4,27600.0,72.1913,72.2648,72.1586,72.2485,27600.0
2013-04-25 11:00:00,88.41,88.44,88.34,88.37,74100.0,72.2566,72.2812,72.1994,72.2239,74100.0
2013-04-25 11:30:00,88.38,88.43,88.3,88.32,15200.0,72.2321,72.273,72.1667,72.1831,15200.0
2013-04-25 12:00:00,88.33,88.37,88.29,88.31,17200.0,72.1913,72.2239,72.1586,72.1749,17200.0
2013-04-25 12:30:00,88.32,88.42,88.31,88.41,23500.0,72.1831,72.2648,72.1749,72.2566,23500.0
2013-04-25 13:00:00,88.4,88.51,88.37,88.5,31500.0,72.2485,72.3384,72.2239,72.3302,31500.0
2013-04-25 13:30:00,88.5,88.54,88.46,88.51,18800.0,72.3302,72.3629,72.2975,72.3384,18800.0
2013-04-25 14:00:00,88.5,88.55,88.46,88.46,27600.0,72.3302,72.3711,72.2975,72.2975,27600.0
2013-04-25 14:30:00,88.43,88.47,88.23,88.28,32400.0,72.273,72.3057,72.1095,72.1504,32400.0
2013-04-25 15:00:00,88.28,88.28,88.04,88.11,67200.0,72.1504,72.1504,71.9542,72.0115,67200.0
2013-04-25 15:30:00,88.1,88.25,88.06,88.16,31600.0,72.0033,72.1259,71.9706,72.0523,31600.0
2013-04-26 09:30:00,88.07,88.18,87.93,88.16,31700.0,71.9788,72.0687,71.8643,72.0523,31700.0
2013-04-26 10:00:00,88.2,88.21,87.86,87.97,36800.0,72.085,72.0932,71.8071,71.897,36800.0
2013-04-26 10:30:00,87.99,87.99,87.83,87.89,43800.0,71.9134,71.9134,71.7826,71.8316,43800.0
2013-04-26 11:00:00,87.89,87.98,87.87,87.93,36300.0,71.8316,71.9052,71.8153,71.8643,36300.0
2013-04-26 11:30:00,87.93,87.94,87.76,87.77,24600.0,71.8643,71.8725,71.7254,71.7336,24600.0
2013-04-26 12:00:00,87.77,87.84,87.72,87.76,29700.0,71.7336,71.7908,71.6927,71.7254,29700.0
2013-04-26 12:30:00,87.76,87.87,87.73,87.85,58200.0,71.7254,71.8153,71.7009,71.799,58200.0
2013-04-26 13:00:00,87.85,87.97,87.82,87.97,20800.0,71.799,71.897,71.7744,71.897,20800.0
2013-04-26 13:30:00,87.95,88.04,87.93,87.99,11300.0,71.8807,71.9542,71.8643,71.9134,11300.0
2013-04-26 14:00:00,87.99,88.02,87.93,87.96,16300.0,71.9134,71.9379,71.8643,71.8889,16300.0
2013-04-26 14:30:00,87.96,88.04,87.93,88.0,64200.0,71.8889,71.9542,71.8643,71.9216,64200.0
2013-04-26 15:00:00,88.0,88.17,88.0,88.15,21800.0,71.9216,72.0605,71.9216,72.0441,21800.0
2013-04-26 15:30:00,88.14,88.16,87.99,88.0,52700.0,72.036,72.0523,71.9134,71.9216,52700.0
2013-04-29 09:30:00,88.25,88.28,88.12,88.25,26900.0,72.1259,72.1504,72.0196,72.1259,26900.0
2013-04-29 10:00:00,88.27,88.51,88.24,88.47,34000.0,72.1422,72.3384,72.1177,72.3057,34000.0
2013-04-29 10:30:00,88.48,88.55,88.42,88.52,51400.0,72.3139,72.3711,72.2648,72.3465,51400.0
2013-04-29 11:00:00,88.52,88.52,88.44,88.49,17100.0,72.3465,72.3465,72.2812,72.322,17100.0
2013-04-29 11:30:00,88.5,88.51,88.44,88.51,14800.0,72.3302,72.3384,72.2812,72.3384,14800.0
2013-04-29 12:00:00,88.51,88.67,88.51,88.65,15800.0,72.3384,72.4691,72.3384,72.4528,15800.0
2013-04-29 12:30:00,88.65,88.71,88.62,88.63,16500.0,72.4528,72.5018,72.4283,72.4364,16500.0
2013-04-29 13:00:00,88.61,88.64,88.6,88.64,10000.0,72.4201,72.4446,72.4119,72.4446,10000.0
2013-04-29 13:30:00,88.63,88.75,88.63,88.73,15100.0,72.4364,72.5345,72.4364,72.5182,15100.0
2013-04-29 14:00:00,88.75,88.78,88.7,88.74,21100.0,72.5345,72.559,72.4937,72.5263,21100.0
2013-04-29 14:30:00,88.75,88.75,88.71,88.71,47500.0,72.5345,72.5345,72.5018,72.5018,47500.0
2013-04-29 15:00:00,88.72,88.73,88.56,88.62,59100.0,72.51,72.5182,72.3792,72.4283,59100.0
2013-04-29 15:30:00,88.6,88.69,88.53,88.6,43300.0,72.4119,72.4855,72.3547,72.4119,43300.0
2013-04-30 09:30:00,88.56,88.63,88.28,88.28,59500.0,72.3792,72.4364,72.1504,72.1504,59500.0
2013-04-30 10:00:00,88.32,88.41,88.22,88.29,36300.0,72.1831,72.2566,72.1014,72.1586,36300.0
2013-04-30 10:30:00,88.27,88.55,88.24,88.52,22700.0,72.1422,72.3711,72.1177,72.3465,22700.0
2013-04-30 11:00:00,88.52,88.58,88.5,88.57,10400.0,72.3465,72.3956,72.3302,72.3874,10400.0
2013-04-30 11:30:00,88.57,88.73,88.57,88.7,20700.0,72.3874,72.5182,72.3874,72.4937,20700.0
2013-04-30 12:00:00,88.7,88.71,88.62,88.62,30500.0,72.4937,72.5018,72.4283,72.4283,30500.0
2013-04-30 12:30:00,88.63,88.78,88.61,88.78,59800.0,72.4364,72.559,72.4201,72.559,59800.0
2013-04-30 13:00:00,88.79,88.79,88.74,88.74,11200.0,72.5672,72.5672,72.5263,72.5263,11200.0
2013-04-30 13:30:00,88.74,88.8,88.72,88.79,17100.0,72.5263,72.5754,72.51,72.5672,17100.0
2013-04-30 14:00:00,88.78,88.78,88.63,88.7,44000.0,72.559,72.559,72.4364,72.4937,44000.0
2013-04-30 14:30:00,88.71,88.76,88.62,88.76,31000.0,72.5018,72.5427,72.4283,72.5427,31000.0
2013-04-30 15:00:00,88.76,88.76,88.65,88.71,43600.0,72.5427,72.5427,72.4528,72.5018,43600.0
2013-04-30 15:30:00,88.71,88.84,88.69,88.83,174200.0,72.5018,72.6081,72.4855,72.5999,174200.0
2013-05-01 09:30:00,88.65,88.66,88.49,88.52,62600.0,72.4528,72.461,72.322,72.3465,62600.0
2013-05-01 10:00:00,88.57,88.64,88.31,88.39,36500.0,72.3874,72.4446,72.1749,72.2403,36500.0
2013-05-01 10:30:00,88.39,88.55,88.35,88.54,29600.0,72.2403,72.3711,72.2076,72.3629,29600.0
2013-05-01 11:00:00,88.54,88.59,88.5,88.53,30800.0,72.3629,72.4038,72.3302,72.3547,30800.0
2013-05-01 11:30:00,88.54,88.56,88.39,88.53,71700.0,72.3629,72.3792,72.2403,72.3547,71700.0
2013-05-01 12:00:00,88.53,88.53,88.43,88.5,19800.0,72.3547,72.3547,72.273,72.3302,19800.0
2013-05-01 12:30:00,88.48,88.48,88.32,88.34,35900.0,72.3139,72.3139,72.1831,72.1994,35900.0
2013-05-01 13:00:00,88.33,88.34,88.21,88.32,19900.0,72.1913,72.1994,72.0932,72.1831,19900.0
2013-05-01 13:30:00,88.32,88.32,88.13,88.21,26200.0,72.1831,72.1831,72.0278,72.0932,26200.0
2013-05-01 14:00:00,88.26,88.46,88.21,88.38,64600.0,72.134,72.2975,72.0932,72.2321,64600.0
2013-05-01 14:30:00,88.39,88.39,88.24,88.34,49400.0,72.2403,72.2403,72.1177,72.1994,49400.0
2013-05-01 15:00:00,88.34,88.35,88.01,88.02,57800.0,72.1994,72.2076,71.9297,71.9379,57800.0
2013-05-01 15:30:00,88.03,88.1,87.93,88.03,89600.0,71.9461,72.0033,71.8643,71.9461,89600.0
2013-05-02 09:30:00,88.23,88.4,88.2,88.27,28000.0,72.1095,72.2485,72.085,72.1422,28000.0
2013-05-02 10:00:00,88.37,88.54,88.29,88.53,19500.0,72.2239,72.3629,72.1586,72.3547,19500.0
2013-05-02 10:30:00,88.52,88.56,88.46,88.52,34700.0,72.3465,72.3792,72.2975,72.3465,34700.0
2013-05-02 11:00:00,88.52,88.8,88.5,88.79,77800.0,72.3465,72.5754,72.3302,72.5672,77800.0
2013-05-02 11:30:00,88.78,88.82,88.71,88.78,12700.0,72.559,72.5917,72.5018,72.559,12700.0
2013-05-02 12:00:00,88.78,88.83,88.69,88.69,10500.0,72.559,72.5999,72.4855,72.4855,10500.0
2013-05-02 12:30:00,88.71,88.78,88.68,88.76,15400.0,72.5018,72.559,72.4773,72.5427,15400.0
2013-05-02 13:00:00,88.76,88.86,88.75,88.83,34500.0,72.5427,72.6244,72.5345,72.5999,34500.0
2013-05-02 13:30:00,88.81,88.88,88.8,88.83,16000.0,72.5836,72.6408,72.5754,72.5999,16000.0
2013-05-02 14:00:00,88.85,88.85,88.77,88.8,13400.0,72.6162,72.6162,72.5509,72.5754,13400.0
2013-05-02 14:30:00,88.8,88.88,88.79,88.84,17600.0,72.5754,72.6408,72.5672,72.6081,17600.0
2013-05-02 15:00:00,88.83,88.85,88.76,88.81,44000.0,72.5999,72.6162,72.5427,72.5836,44000.0
2013-05-02 15:30:00,88.83,88.85,88.74,88.8,39400.0,72.5999,72.6162,72.5263,72.5754,39400.0
2013-05-03 09:30:00,89.57,89.85,89.53,89.75,79900.0,73.2047,73.4335,73.172,73.3518,79900.0
2013-05-03 10:00:00,89.8,89.97,89.7,89.97,28700.0,73.3927,73.5316,73.3109,73.5316,28700.0
2013-05-03 10:30:00,89.98,90.0,89.91,89.93,34700.0,73.5398,73.5561,73.4826,73.4989,34700.0
2013-05-03 11:00:00,89.94,89.98,89.85,89.85,13500.0,73.5071,73.5398,73.4335,73.4335,13500.0
2013-05-03 11:30:00,89.87,89.9,89.83,89.83,18000.0,73.4499,73.4744,73.4172,73.4172,18000.0
2013-05-03 12:00:00,89.83,89.9,89.83,89.89,16500.0,73.4172,73.4744,73.4172,73.4662,16500.0
2013-05-03 12:30:00,89.88,89.93,89.86,89.92,10000.0,73.4581,73.4989,73.4417,73.4907,10000.0
2013-05-03 13:00:00,89.92,89.94,89.82,89.82,25400.0,73.4907,73.5071,73.409,73.409,25400.0
2013-05-03 13:30:00,89.82,89.87,89.78,89.79,23300.0,73.409,73.4499,73.3763,73.3845,23300.0
2013-05-03 14:00:00,89.8,89.84,89.77,89.82,14900.0,73.3927,73.4254,73.3682,73.409,14900.0
2013-05-03 14:30:00,89.81,89.82,89.68,89.72,14800.0,73.4008,73.409,73.2946,73.3273,14800.0
2013-05-03 15:00:00,89.72,89.74,89.65,89.74,32200.0,73.3273,73.3436,73.2701,73.3436,32200.0
2013-05-03 15:30:00,89.74,89.84,89.69,89.71,26500.0,73.3436,73.4254,73.3028,73.3191,26500.0
2013-05-06 09:30:00,89.78,89.88,89.73,89.73,12400.0,73.3763,73.4581,73.3355,73.3355,12400.0
2013-05-06 10:00:00,89.8,89.92,89.8,89.92,9900.0,73.3927,73.4907,73.3927,73.4907,9900.0
2013-05-06 10:30:00,89.94,89.97,89.76,89.77,20700.0,73.5071,73.5316,73.36,73.3682,20700.0
2013-05-06 11:00:00,89.78,89.86,89.77,89.84,7400.0,73.3763,73.4417,73.3682,73.4254,7400.0
2013-05-06 11:30:00,89.83,89.93,89.77,89.92,8200.0,73.4172,73.4989,73.3682,73.4907,8200.0
2013-05-06 12:00:00,89.93,89.99,89.91,89.94,12200.0,73.4989,73.548,73.4826,73.5071,12200.0
2013-05-06 12:30:00,89.94,89.99,89.91,89.93,15400.0,73.5071,73.548,73.4826,73.4989,15400.0
2013-05-06 13:00:00,89.93,89.97,89.93,89.96,6800.0,73.4989,73.5316,73.4989,73.5234,6800.0
2013-05-06 13:30:00,89.97,90.04,89.97,90.04,10000.0,73.5316,73.5888,73.5316,73.5888,10000.0
2013-05-06 14:00:00,90.03,90.05,90.01,90.03,7400.0,73.5807,73.597,73.5643,73.5807,7400.0
2013-05-06 14:30:00,90.03,90.05,89.99,90.0,14300.0,73.5807,73.597,73.548,73.5561,14300.0
2013-05-06 15:00:00,90.01,90.02,89.93,89.94,15200.0,73.5643,73.5725,73.4989,73.5071,15200.0
2013-05-06 15:30:00,89.94,90.0,89.9,89.94,32700.0,73.5071,73.5561,73.4744,73.5071,32700.0
2013-05-07 09:30:00,90.16,90.27,90.1,90.27,9600.0,73.6869,73.7768,73.6379,73.7768,9600.0
2013-05-07 10:00:00,90.29,90.29,89.91,90.07,14800.0,73.7931,73.7931,73.4826,73.6133,14800.0
2013-05-07 10:30:00,90.03,90.18,90.03,90.11,16100.0,73.5807,73.7032,73.5807,73.646,16100.0
2013-05-07 11:00:00,90.12,90.21,90.12,90.17,30500.0,73.6542,73.7278,73.6542,73.6951,30500.0
2013-05-07 11:30:00,90.17,90.2,90.08,90.13,13800.0,73.6951,73.7196,73.6215,73.6624,13800.0
2013-05-07 12:00:00,90.14,90.22,90.14,90.21,6800.0,73.6706,73.7359,73.6706,73.7278,6800.0
2013-05-07 12:30:00,90.21,90.33,90.2,90.33,5300.0,73.7278,73.8258,73.7196,73.8258,5300.0
2013-05-07 13:00:00,90.33,90.36,90.28,90.35,21900.0,73.8258,73.8504,73.785,73.8422,21900.0
2013-05-07 13:30:00,90.34,90.43,90.34,90.41,96300.0,73.834,73.9076,73.834,73.8912,96300.0
2013-05-07 14:00:00,90.4,90.43,90.37,90.37,19300.0,73.883,73.9076,73.8585,73.8585,19300.0
2013-05-07 14:30:00,90.38,90.42,90.35,90.42,15800.0,73.8667,73.8994,73.8422,73.8994,15800.0
2013-05-07 15:00:00,90.43,90.44,90.4,90.41,29600.0,73.9076,73.9157,73.883,73.8912,29600.0
2013-05-07 15:30:00,90.4,90.43,90.37,90.43,108600.0,73.883,73.9076,73.8585,73.9076,108600.0
2013-05-08 09:30:00,90.31,90.49,90.29,90.49,5100.0,73.8095,73.9566,73.7931,73.9566,5100.0
2013-05-08 10:00:00,90.54,90.61,90.51,90.58,12700.0,73.9975,74.0547,73.9729,74.0302,12700.0
2013-05-08 10:30:00,90.59,90.69,90.57,90.63,20600.0,74.0383,74.1201,74.022,74.071,20600.0
2013-05-08 11:00:00,90.63,90.73,90.63,90.72,16000.0,74.071,74.1528,74.071,74.1446,16000.0
2013-05-08 11:30:00,90.72,90.76,90.71,90.76,19600.0,74.1446,74.1773,74.1364,74.1773,19600.0
2013-05-08 12:00:00,90.76,90.78,90.71,90.71,39000.0,74.1773,74.1936,74.1364,74.1364,39000.0
2013-05-08 12:30:00,90.7,90.73,90.66,90.72,46400.0,74.1282,74.1528,74.0955,74.1446,46400.0
2013-05-08 13:00:00,90.73,90.79,90.72,90.74,36000.0,74.1528,74.2018,74.1446,74.1609,36000.0
2013-05-08 13:30:00,90.74,90.78,90.67,90.68,34000.0,74.1609,74.1936,74.1037,74.1119,34000.0
2013-05-08 14:00:00,90.68,90.72,90.68,90.7,20200.0,74.1119,74.1446,74.1119,74.1282,20200.0
2013-05-08 14:30:00,90.68,90.68,90.49,90.6,20100.0,74.1119,74.1119,73.9566,74.0465,20100.0
2013-05-08 15:00:00,90.6,90.81,90.6,90.8,9600.0,74.0465,74.2181,74.0465,74.21,9600.0
2013-05-08 15:30:00,90.8,90.87,90.76,90.87,44000.0,74.21,74.2672,74.1773,74.2672,44000.0
2013-05-09 09:30:00,90.79,90.9,90.79,90.9,19600.0,74.2018,74.2917,74.2018,74.2917,19600.0
2013-05-09 10:00:00,90.82,90.85,90.55,90.6,6600.0,74.2263,74.2508,74.0056,74.0465,6600.0
2013-05-09 10:30:00,90.61,90.73,90.61,90.66,7100.0,74.0547,74.1528,74.0547,74.0955,7100.0
2013-05-09 11:00:00,90.63,90.76,90.63,90.76,29300.0,74.071,74.1773,74.071,74.1773,29300.0
2013-05-09 11:30:00,90.77,90.77,90.7,90.72,8300.0,74.1854,74.1854,74.1282,74.1446,8300.0
2013-05-09 12:00:00,90.72,90.76,90.65,90.68,12500.0,74.1446,74.1773,74.0874,74.1119,12500.0
2013-05-09 12:30:00,90.68,90.78,90.68,90.78,6200.0,74.1119,74.1936,74.1119,74.1936,6200.0
2013-05-09 13:00:00,90.83,90.89,90.81,90.88,5300.0,74.2345,74.2835,74.2181,74.2753,5300.0
2013-05-09 13:30:00,90.91,91.03,90.91,90.99,9300.0,74.2999,74.3979,74.2999,74.3652,9300.0
2013-05-09 14:00:00,90.98,90.98,90.89,90.94,14800.0,74.3571,74.3571,74.2835,74.3244,14800.0
2013-05-09 14:30:00,90.94,90.96,90.53,90.53,21200.0,74.3244,74.3407,73.9893,73.9893,21200.0
2013-05-09 15:00:00,90.5,90.7,90.39,90.67,28000.0,73.9648,74.1282,73.8749,74.1037,28000.0
2013-05-09 15:30:00,90.66,90.72,90.4,90.57,286500.0,74.0955,74.1446,73.883,74.022,286500.0
2013-05-10 09:30:00,90.65,90.82,90.57,90.82,27400.0,74.0874,74.2263,74.022,74.2263,27400.0
2013-05-10 10:00:00,90.81,90.86,90.74,90.74,12000.0,74.2181,74.259,74.1609,74.1609,12000.0
2013-05-10 10:30:00,90.68,90.68,90.47,90.62,23400.0,74.1119,74.1119,73.9403,74.0629,23400.0
2013-05-10 11:00:00,90.66,90.72,90.59,90.69,10100.0,74.0955,74.1446,74.0383,74.1201,10100.0
2013-05-10 11:30:00,90.73,90.78,90.49,90.49,21500.0,74.1528,74.1936,73.9566,73.9566,21500.0
2013-05-10 12:00:00,90.48,90.58,90.43,90.57,5300.0,73.9484,74.0302,73.9076,74.022,5300.0
2013-05-10 12:30:00,90.59,90.65,90.54,90.58,14000.0,74.0383,74.0874,73.9975,74.0302,14000.0
2013-05-10 13:00:00,90.61,90.72,90.6,90.72,13400.0,74.0547,74.1446,74.0465,74.1446,13400.0
2013-05-10 13:30:00,90.72,90.72,90.66,90.68,15400.0,74.1446,74.1446,74.0955,74.1119,15400.0
2013-05-10 14:00:00,90.67,90.78,90.66,90.75,10100.0,74.1037,74.1936,74.0955,74.1691,10100.0
2013-05-10 14:30:00,90.75,90.78,90.71,90.72,10600.0,74.1691,74.1936,74.1364,74.1446,10600.0
2013-05-10 15:00:00,90.73,90.8,90.73,90.75,18700.0,74.1528,74.21,74.1528,74.1691,18700.0
2013-05-10 15:30:00,90.77,90.95,90.74,90.94,21400.0,74.1854,74.3326,74.1609,74.3244,21400.0
2013-05-13 09:30:00,90.79,90.84,90.59,90.64,14900.0,74.2018,74.2427,74.0383,74.0792,14900.0
2013-05-13 10:00:00,90.64,90.86,90.62,90.83,31200.0,74.0792,74.259,74.0629,74.2345,31200.0
2013-05-13 10:30:00,90.81,90.9,90.81,90.85,25400.0,74.2181,74.2917,74.2181,74.2508,25400.0
2013-05-13 11:00:00,90.83,90.92,90.8,90.86,10500.0,74.2345,74.308,74.21,74.259,10500.0
2013-05-13 11:30:00,90.86,91.01,90.86,90.99,20000.0,74.259,74.3816,74.259,74.3652,20000.0
2013-05-13 12:00:00,91.02,91.08,91.01,91.04,3400.0,74.3898,74.4388,74.3816,74.4061,3400.0
2013-05-13 12:30:00,91.05,91.06,90.98,91.0,4600.0,74.4143,74.4225,74.3571,74.3734,4600.0
2013-05-13 13:00:00,91.0,91.04,90.98,90.98,3300.0,74.3734,74.4061,74.3571,74.3571,3300.0
2013-05-13 13:30:00,90.97,90.97,90.85,90.9,7800.0,74.3489,74.3489,74.2508,74.2917,7800.0
2013-05-13 14:00:00,90.88,90.92,90.87,90.9,15300.0,74.2753,74.308,74.2672,74.2917,15300.0
2013-05-13 14:30:00,90.92,91.0,90.92,91.0,11900.0,74.308,74.3734,74.308,74.3734,11900.0
2013-05-13 15:00:00,91.02,91.02,90.83,90.89,22600.0,74.3898,74.3898,74.2345,74.2835,22600.0
2013-05-13 15:30:00,90.89,90.99,90.88,90.99,69800.0,74.2835,74.3652,74.2753,74.3652,69800.0
2013-05-14 09:30:00,91.01,91.38,91.01,91.36,30700.0,74.3816,74.684,74.3816,74.6676,30700.0
2013-05-14 10:00:00,91.37,91.59,91.37,91.59,9300.0,74.6758,74.8556,74.6758,74.8556,9300.0
2013-05-14 10:30:00,91.59,91.76,91.57,91.76,23500.0,74.8556,74.9946,74.8393,74.9946,23500.0
2013-05-14 11:00:00,91.77,91.78,91.67,91.72,14900.0,75.0027,75.0109,74.921,74.9619,14900.0
2013-05-14 11:30:00,91.73,91.83,91.71,91.78,15800.0,74.97,75.0518,74.9537,75.0109,15800.0
2013-05-14 12:00:00,91.81,91.88,91.77,91.81,11000.0,75.0354,75.0926,75.0027,75.0354,11000.0
2013-05-14 12:30:00,91.78,91.82,91.75,91.75,6000.0,75.0109,75.0436,74.9864,74.9864,6000.0
2013-05-14 13:00:00,91.76,91.82,91.75,91.8,9600.0,74.9946,75.0436,74.9864,75.0273,9600.0
2013-05-14 13:30:00,91.82,91.84,91.69,91.71,13100.0,75.0436,75.0599,74.9374,74.9537,13100.0
2013-05-14 14:00:00,91.71,91.76,91.65,91.71,20100.0,74.9537,74.9946,74.9047,74.9537,20100.0
2013-05-14 14:30:00,91.71,91.81,91.66,91.67,10400.0,74.9537,75.0354,74.9128,74.921,10400.0
2013-05-14 15:00:00,91.65,91.8,91.62,91.75,18600.0,74.9047,75.0273,74.8801,74.9864,18600.0
2013-05-14 15:30:00,91.76,91.95,91.76,91.89,39400.0,74.9946,75.1498,74.9946,75.1008,39400.0
2013-05-15 09:30:00,91.78,91.85,91.71,91.82,20900.0,75.0109,75.0681,74.9537,75.0436,20900.0
2013-05-15 10:00:00,91.93,91.94,91.81,91.83,22200.0,75.1335,75.1417,75.0354,75.0518,22200.0
2013-05-15 10:30:00,91.85,91.98,91.82,91.98,16100.0,75.0681,75.1744,75.0436,75.1744,16100.0
2013-05-15 11:00:00,91.99,92.19,91.99,92.15,29700.0,75.1825,75.346,75.1825,75.3133,29700.0
2013-05-15 11:30:00,92.14,92.32,92.12,92.32,22000.0,75.3051,75.4522,75.2888,75.4522,22000.0
2013-05-15 12:00:00,92.3,92.46,92.28,92.42,15100.0,75.4359,75.5667,75.4196,75.534,15100.0
2013-05-15 12:30:00,92.47,92.54,92.46,92.48,9200.0,75.5748,75.632,75.5667,75.583,9200.0
2013-05-15 13:00:00,92.47,92.47,92.31,92.34,205000.0,75.5748,75.5748,75.4441,75.4686,205000.0
2013-05-15 13:30:00,92.35,92.4,92.21,92.21,6700.0,75.4768,75.5176,75.3623,75.3623,6700.0
2013-05-15 14:00:00,92.18,92.25,92.06,92.13,13200.0,75.3378,75.395,75.2397,75.297,13200.0
2013-05-15 14:30:00,92.18,92.2,91.97,92.07,19400.0,75.3378,75.3542,75.1662,75.2479,19400.0
2013-05-15 15:00:00,92.02,92.25,92.0,92.18,9400.0,75.2071,75.395,75.1907,75.3378,9400.0
2013-05-15 15:30:00,92.18,92.42,92.18,92.37,69000.0,75.3378,75.534,75.3378,75.4931,69000.0
2013-05-16 09:30:00,92.22,92.48,92.22,92.41,14300.0,75.3705,75.583,75.3705,75.5258,14300.0
2013-05-16 10:00:00,92.37,92.4,92.1,92.25,79800.0,75.4931,75.5176,75.2724,75.395,79800.0
2013-05-16 10:30:00,92.23,92.4,92.2,92.32,18000.0,75.3787,75.5176,75.3542,75.4522,18000.0
2013-05-16 11:00:00,92.35,92.51,92.34,92.41,13800.0,75.4768,75.6075,75.4686,75.5258,13800.0
2013-05-16 11:30:00,92.43,92.51,92.43,92.43,10600.0,75.5421,75.6075,75.5421,75.5421,10600.0
2013-05-16 12:00:00,92.41,92.43,92.36,92.36,14500.0,75.5258,75.5421,75.4849,75.4849,14500.0
2013-05-16 12:30:00,92.36,92.38,92.3,92.37,24300.0,75.4849,75.5013,75.4359,75.4931,24300.0
2013-05-16 13:00:00,92.36,92.36,92.29,92.31,17300.0,75.4849,75.4849,75.4277,75.4441,17300.0
2013-05-16 13:30:00,92.32,92.36,92.3,92.3,11100.0,75.4522,75.4849,75.4359,75.4359,11100.0
2013-05-16 14:00:00,92.3,92.46,92.3,92.39,29000.0,75.4359,75.5667,75.4359,75.5095,29000.0
2013-05-16 14:30:00,92.4,92.41,92.18,92.19,32100.0,75.5176,75.5258,75.3378,75.346,32100.0
2013-05-16 15:00:00,92.19,92.24,91.97,92.04,46200.0,75.346,75.3869,75.1662,75.2234,46200.0
2013-05-16 15:30:00,92.03,92.04,91.83,91.92,35300.0,75.2152,75.2234,75.0518,75.1253,35300.0
2013-05-17 09:30:00,92.26,92.38,92.17,92.38,36000.0,75.4032,75.5013,75.3297,75.5013,36000.0
2013-05-17 10:00:00,92.46,92.5,92.39,92.46,11600.0,75.5667,75.5994,75.5095,75.5667,11600.0
2013-05-17 10:30:00,92.48,92.5,92.34,92.36,6200.0,75.583,75.5994,75.4686,75.4849,6200.0
2013-05-17 11:00:00,92.34,92.39,92.27,92.37,9600.0,75.4686,75.5095,75.4114,75.4931,9600.0
2013-05-17 11:30:00,92.36,92.44,92.36,92.37,21600.0,75.4849,75.5503,75.4849,75.4931,21600.0
2013-05-17 12:00:00,92.38,92.39,92.33,92.38,8500.0,75.5013,75.5095,75.4604,75.5013,8500.0
2013-05-17 12:30:00,92.38,92.41,92.3,92.34,8000.0,75.5013,75.5258,75.4359,75.4686,8000.0
2013-05-17 13:00:00,92.37,92.42,92.35,92.39,10700.0,75.4931,75.534,75.4768,75.5095,10700.0
2013-05-17 13:30:00,92.4,92.43,92.38,92.39,7000.0,75.5176,75.5421,75.5013,75.5095,7000.0
2013-05-17 14:00:00,92.39,92.53,92.39,92.52,10900.0,75.5095,75.6239,75.5095,75.6157,10900.0
2013-05-17 14:30:00,92.55,92.67,92.51,92.67,222700.0,75.6402,75.7383,75.6075,75.7383,222700.0
2013-05-17 15:00:00,92.72,92.81,92.69,92.8,13900.0,75.7792,75.8527,75.7546,75.8445,13900.0
2013-05-17 15:30:00,92.8,92.88,92.77,92.86,96000.0,75.8445,75.9099,75.82,75.8936,96000.0
2013-05-20 09:30:00,92.75,92.88,92.67,92.82,6700.0,75.8037,75.9099,75.7383,75.8609,6700.0
2013-05-20 10:00:00,92.85,92.93,92.83,92.87,6600.0,75.8854,75.9508,75.8691,75.9018,6600.0
2013-05-20 10:30:00,92.86,92.94,92.85,92.86,11200.0,75.8936,75.959,75.8854,75.8936,11200.0
2013-05-20 11:00:00,92.91,93.02,92.91,92.99,28200.0,75.9344,76.0243,75.9344,75.9998,28200.0
2013-05-20 11:30:00,93.01,93.12,93.0,93.09,14200.0,76.0162,76.1061,76.008,76.0816,14200.0
2013-05-20 12:00:00,93.11,93.15,93.03,93.04,5400.0,76.0979,76.1306,76.0325,76.0407,5400.0
2013-05-20 12:30:00,93.06,93.06,92.96,92.97,11100.0,76.057,76.057,75.9753,75.9835,11100.0
2013-05-20 13:00:00,92.97,93.01,92.8,92.8,14300.0,75.9835,76.0162,75.8445,75.8445,14300.0
2013-05-20 13:30:00,92.82,92.87,92.7,92.79,27400.0,75.8609,75.9018,75.7628,75.8364,27400.0
2013-05-20 14:00:00,92.79,92.87,92.65,92.85,17000.0,75.8364,75.9018,75.722,75.8854,17000.0
2013-05-20 14:30:00,92.87,92.9,92.77,92.8,25100.0,75.9018,75.9263,75.82,75.8445,25100.0
2013-05-20 15:00:00,92.85,92.9,92.78,92.82,26500.0,75.8854,75.9263,75.8282,75.8609,26500.0
2013-05-20 15:30:00,92.87,92.87,92.72,92.8,118100.0,75.9018,75.9018,75.7792,75.8445,118100.0
2013-05-21 09:30:00,92.93,93.13,92.89,93.09,53400.0,75.9508,76.1143,75.9181,76.0816,53400.0
2013-05-21 10:00:00,93.06,93.08,92.66,92.75,12100.0,76.057,76.0734,75.7301,75.8037,12100.0
2013-05-21 10:30:00,92.72,92.74,92.64,92.72,32200.0,75.7792,75.7955,75.7138,75.7792,32200.0
2013-05-21 11:00:00,92.71,92.82,92.71,92.75,13900.0,75.771,75.8609,75.771,75.8037,13900.0
2013-05-21 11:30:00,92.74,92.94,92.74,92.9,11600.0,75.7955,75.959,75.7955,75.9263,11600.0
2013-05-21 12:00:00,92.9,93.05,92.9,93.03,11700.0,75.9263,76.0489,75.9263,76.0325,11700.0
2013-05-21 12:30:00,93.03,93.04,92.97,93.03,9300.0,76.0325,76.0407,75.9835,76.0325,9300.0
2013-05-21 13:00:00,93.02,93.24,93.02,93.13,17800.0,76.0243,76.2042,76.0243,76.1143,17800.0
2013-05-21 13:30:00,93.15,93.16,93.09,93.13,6700.0,76.1306,76.1388,76.0816,76.1143,6700.0
2013-05-21 14:00:00,93.12,93.28,93.11,93.14,13600.0,76.1061,76.2368,76.0979,76.1224,13600.0
2013-05-21 14:30:00,93.14,93.15,93.04,93.13,23600.0,76.1224,76.1306,76.0407,76.1143,23600.0
2013-05-21 15:00:00,93.12,93.16,93.04,93.04,15700.0,76.1061,76.1388,76.0407,76.0407,15700.0
2013-05-21 15:30:00,93.05,93.1,92.93,92.98,48500.0,76.0489,76.0897,75.9508,75.9917,48500.0
2013-05-22 09:30:00,93.04,93.24,93.0,93.24,23200.0,76.0407,76.2042,76.008,76.2042,23200.0
2013-05-22 10:00:00,93.27,93.93,93.27,93.92,25900.0,76.2287,76.7681,76.2287,76.7599,25900.0
2013-05-22 10:30:00,93.83,93.83,93.17,93.24,98300.0,76.6864,76.6864,76.1469,76.2042,98300.0
2013-05-22 11:00:00,93.23,93.53,93.2,93.53,21300.0,76.196,76.4412,76.1715,76.4412,21300.0
2013-05-22 11:30:00,93.55,93.72,93.48,93.57,60400.0,76.4575,76.5965,76.4003,76.4739,60400.0
2013-05-22 12:00:00,93.58,93.62,93.41,93.41,39200.0,76.482,76.5147,76.3431,76.3431,39200.0
2013-05-22 12:30:00,93.43,93.48,93.3,93.47,7100.0,76.3594,76.4003,76.2532,76.3921,7100.0
2013-05-22 13:00:00,93.51,93.51,93.07,93.08,33000.0,76.4248,76.4248,76.0652,76.0734,33000.0
2013-05-22 13:30:00,93.02,93.06,92.7,92.83,85500.0,76.0243,76.057,75.7628,75.8691,85500.0
2013-05-22 14:00:00,92.86,92.98,92.26,92.37,101000.0,75.8936,75.9917,75.4032,75.4931,101000.0
2013-05-22 14:30:00,92.35,92.44,92.14,92.42,60500.0,75.4768,75.5503,75.3051,75.534,60500.0
2013-05-22 15:00:00,92.43,92.43,91.84,91.84,45100.0,75.5421,75.5421,75.0599,75.0599,45100.0
2013-05-22 15:30:00,91.83,92.15,91.76,92.15,50500.0,75.0518,75.3133,74.9946,75.3133,50500.0
2013-05-23 09:30:00,91.22,91.41,91.12,91.17,36900.0,74.5532,74.7085,74.4715,74.5124,36900.0
2013-05-23 10:00:00,91.19,91.66,91.08,91.58,31500.0,74.5287,74.9128,74.4388,74.8475,31500.0
2013-05-23 10:30:00,91.57,91.62,91.32,91.38,47200.0,74.8393,74.8801,74.635,74.684,47200.0
2013-05-23 11:00:00,91.39,91.86,91.39,91.77,28500.0,74.6922,75.0763,74.6922,75.0027,28500.0
2013-05-23 11:30:00,91.72,91.82,91.7,91.81,11100.0,74.9619,75.0436,74.9455,75.0354,11100.0
2013-05-23 12:00:00,91.83,92.04,91.82,91.92,23000.0,75.0518,75.2234,75.0436,75.1253,23000.0
2013-05-23 12:30:00,91.91,91.91,91.73,91.85,6800.0,75.1172,75.1172,74.97,75.0681,6800.0
2013-05-23 13:00:00,91.77,91.8,91.64,91.64,11400.0,75.0027,75.0273,74.8965,74.8965,11400.0
2013-05-23 13:30:00,91.69,91.88,91.59,91.88,20200.0,74.9374,75.0926,74.8556,75.0926,20200.0
2013-05-23 14:00:00,91.82,92.0,91.81,91.95,12700.0,75.0436,75.1907,75.0354,75.1498,12700.0
2013-05-23 14:30:00,91.89,92.14,91.79,92.05,8900.0,75.1008,75.3051,75.0191,75.2316,8900.0
2013-05-23 15:00:00,92.03,92.08,91.81,91.93,43700.0,75.2152,75.2561,75.0354,75.1335,43700.0
2013-05-23 15:30:00,91.92,92.0,91.77,91.92,51000.0,75.1253,75.1907,75.0027,75.1253,51000.0
2013-05-24 09:30:00,91.37,91.5,91.24,91.3,24300.0,74.6758,74.7821,74.5696,74.6186,24300.0
2013-05-24 10:00:00,91.15,91.25,91.08,91.22,5300.0,74.496,74.5777,74.4388,74.5532,5300.0
2013-05-24 10:30:00,91.25,91.36,91.2,91.34,23000.0,74.5777,74.6676,74.5369,74.6513,23000.0
2013-05-24 11:00:00,91.37,91.44,91.28,91.4,5100.0,74.6758,74.733,74.6023,74.7003,5100.0
2013-05-24 11:30:00,91.31,91.54,91.31,91.48,36100.0,74.6268,74.8148,74.6268,74.7657,36100.0
2013-05-24 12:00:00,91.51,91.56,91.49,91.51,8700.0,74.7902,74.8311,74.7739,74.7902,8700.0
2013-05-24 12:30:00,91.59,91.59,91.41,91.54,5600.0,74.8556,74.8556,74.7085,74.8148,5600.0
2013-05-24 13:00:00,91.51,91.7,91.51,91.68,13300.0,74.7902,74.9455,74.7902,74.9292,13300.0
2013-05-24 13:30:00,91.69,91.7,91.6,91.65,29600.0,74.9374,74.9455,74.8638,74.9047,29600.0
2013-05-24 14:00:00,91.66,91.79,91.62,91.76,63300.0,74.9128,75.0191,74.8801,74.9946,63300.0
2013-05-24 14:30:00,91.74,91.77,91.65,91.7,46600.0,74.9782,75.0027,74.9047,74.9455,46600.0
2013-05-24 15:00:00,91.71,91.8,91.68,91.68,14700.0,74.9537,75.0273,74.9292,74.9292,14700.0
2013-05-24 15:30:00,91.62,91.8,91.55,91.8,82600.0,74.8801,75.0273,74.8229,75.0273,82600.0
2013-05-28 09:30:00,92.81,93.06,92.73,93.06,50100.0,75.8527,76.057,75.7873,76.057,50100.0
2013-05-28 10:00:00,93.03,93.2,93.0,93.18,187000.0,76.0325,76.1715,76.008,76.1551,187000.0
2013-05-28 10:30:00,93.17,93.17,92.9,92.93,91600.0,76.1469,76.1469,75.9263,75.9508,91600.0
2013-05-28 11:00:00,92.91,92.92,92.78,92.89,26000.0,75.9344,75.9426,75.8282,75.9181,26000.0
2013-05-28 11:30:00,92.89,92.89,92.6,92.6,15300.0,75.9181,75.9181,75.6811,75.6811,15300.0
2013-05-28 12:00:00,92.59,92.73,92.59,92.68,7700.0,75.6729,75.7873,75.6729,75.7465,7700.0
2013-05-28 12:30:00,92.65,92.7,92.6,92.66,8900.0,75.722,75.7628,75.6811,75.7301,8900.0
2013-05-28 13:00:00,92.69,92.73,92.5,92.52,14200.0,75.7546,75.7873,75.5994,75.6157,14200.0
2013-05-28 13:30:00,92.55,92.55,92.22,92.25,8800.0,75.6402,75.6402,75.3705,75.395,8800.0
2013-05-28 14:00:00,92.26,92.27,92.13,92.24,16300.0,75.4032,75.4114,75.297,75.3869,16300.0
2013-05-28 14:30:00,92.2,92.35,92.09,92.3,15900.0,75.3542,75.4768,75.2643,75.4359,15900.0
2013-05-28 15:00:00,92.28,92.4,92.24,92.34,16600.0,75.4196,75.5176,75.3869,75.4686,16600.0
2013-05-28 15:30:00,92.34,92.56,92.34,92.39,33700.0,75.4686,75.6484,75.4686,75.5095,33700.0
2013-05-29 09:30:00,91.88,91.97,91.61,91.83,37400.0,75.0926,75.1662,74.872,75.0518,37400.0
2013-05-29 10:00:00,91.81,92.0,91.64,91.65,40600.0,75.0354,75.1907,74.8965,74.9047,40600.0
2013-05-29 10:30:00,91.64,91.71,91.34,91.34,33800.0,74.8965,74.9537,74.6513,74.6513,33800.0
2013-05-29 11:00:00,91.37,91.54,91.24,91.5,25400.0,74.6758,74.8148,74.5696,74.7821,25400.0
2013-05-29 11:30:00,91.51,91.68,91.47,91.68,20600.0,74.7902,74.9292,74.7575,74.9292,20600.0
2013-05-29 12:00:00,91.67,91.72,91.54,91.55,24700.0,74.921,74.9619,74.8148,74.8229,24700.0
2013-05-29 12:30:00,91.62,91.62,91.39,91.42,51400.0,74.8801,74.8801,74.6922,74.7167,51400.0
2013-05-29 13:00:00,91.42,91.66,91.37,91.66,97100.0,74.7167,74.9128,74.6758,74.9128,97100.0
2013-05-29 13:30:00,91.69,91.97,91.59,91.95,75800.0,74.9374,75.1662,74.8556,75.1498,75800.0
2013-05-29 14:00:00,91.95,92.04,91.88,91.9,28100.0,75.1498,75.2234,75.0926,75.109,28100.0
2013-05-29 14:30:00,91.9,91.99,91.84,91.86,35300.0,75.109,75.1825,75.0599,75.0763,35300.0
2013-05-29 15:00:00,91.8,91.97,91.74,91.97,34300.0,75.0273,75.1662,74.9782,75.1662,34300.0
2013-05-29 15:30:00,91.98,92.0,91.7,91.78,48800.0,75.1744,75.1907,74.9455,75.0109,48800.0
2013-05-30 09:30:00,91.84,92.38,91.78,92.33,56400.0,75.0599,75.5013,75.0109,75.4604,56400.0
2013-05-30 10:00:00,92.3,92.39,92.09,92.16,41500.0,75.4359,75.5095,75.2643,75.3215,41500.0
2013-05-30 10:30:00,92.15,92.29,92.15,92.28,30900.0,75.3133,75.4277,75.3133,75.4196,30900.0
2013-05-30 11:00:00,92.29,92.3,92.06,92.16,22500.0,75.4277,75.4359,75.2397,75.3215,22500.0
2013-05-30 11:30:00,92.22,92.32,92.21,92.32,12800.0,75.3705,75.4522,75.3623,75.4522,12800.0
2013-05-30 12:00:00,92.33,92.42,92.26,92.29,10300.0,75.4604,75.534,75.4032,75.4277,10300.0
2013-05-30 12:30:00,92.26,92.27,92.17,92.21,5000.0,75.4032,75.4114,75.3297,75.3623,5000.0
2013-05-30 13:00:00,92.28,92.34,92.19,92.34,13600.0,75.4196,75.4686,75.346,75.4686,13600.0
2013-05-30 13:30:00,92.34,92.44,92.31,92.4,96600.0,75.4686,75.5503,75.4441,75.5176,96600.0
2013-05-30 14:00:00,92.42,92.46,92.34,92.46,22600.0,75.534,75.5667,75.4686,75.5667,22600.0
2013-05-30 14:30:00,92.47,92.51,92.4,92.47,9900.0,75.5748,75.6075,75.5176,75.5748,9900.0
2013-05-30 15:00:00,92.46,92.46,92.29,92.29,24500.0,75.5667,75.5667,75.4277,75.4277,24500.0
2013-05-30 15:30:00,92.29,92.33,92.09,92.12,61200.0,75.4277,75.4604,75.2643,75.2888,61200.0
2013-05-31 09:30:00,91.88,92.17,91.71,92.0,43100.0,75.0926,75.3297,74.9537,75.1907,43100.0
2013-05-31 10:00:00,92.01,92.06,91.8,91.88,35800.0,75.1989,75.2397,75.0273,75.0926,35800.0
2013-05-31 10:30:00,91.87,92.09,91.87,91.94,25400.0,75.0845,75.2643,75.0845,75.1417,25400.0
2013-05-31 11:00:00,91.95,92.39,91.95,92.22,55400.0,75.1498,75.5095,75.1498,75.3705,55400.0
2013-05-31 11:30:00,92.24,92.26,92.15,92.15,14700.0,75.3869,75.4032,75.3133,75.3133,14700.0
2013-05-31 12:00:00,92.15,92.15,91.95,92.05,12400.0,75.3133,75.3133,75.1498,75.2316,12400.0
2013-05-31 12:30:00,92.06,92.09,92.0,92.01,11700.0,75.2397,75.2643,75.1907,75.1989,11700.0
2013-05-31 13:00:00,92.01,92.13,92.01,92.08,13500.0,75.1989,75.297,75.1989,75.2561,13500.0
2013-05-31 13:30:00,92.08,92.08,91.92,91.99,18800.0,75.2561,75.2561,75.1253,75.1825,18800.0
2013-05-31 14:00:00,91.99,91.99,91.78,91.81,26000.0,75.1825,75.1825,75.0109,75.0354,26000.0
2013-05-31 14:30:00,91.81,91.81,91.48,91.48,69600.0,75.0354,75.0354,74.7657,74.7657,69600.0
2013-05-31 15:00:00,91.48,91.67,91.44,91.51,55800.0,74.7657,74.921,74.733,74.7902,55800.0
2013-05-31 15:30:00,91.49,91.53,90.84,90.85,339200.0,74.7739,74.8066,74.2427,74.2508,339200.0
2013-06-03 09:30:00,91.08,91.08,90.68,90.77,74700.0,74.4388,74.4388,74.1119,74.1854,74700.0
2013-06-03 10:00:00,90.76,91.19,90.6,90.94,149600.0,74.1773,74.5287,74.0465,74.3244,149600.0
2013-06-03 10:30:00,90.94,90.94,90.5,90.69,81000.0,74.3244,74.3244,73.9648,74.1201,81000.0
2013-06-03 11:00:00,90.75,90.75,90.35,90.36,49100.0,74.1691,74.1691,73.8422,73.8504,49100.0
2013-06-03 11:30:00,90.39,90.62,90.34,90.59,16200.0,73.8749,74.0629,73.834,74.0383,16200.0
2013-06-03 12:00:00,90.66,90.66,90.45,90.55,19600.0,74.0955,74.0955,73.9239,74.0056,19600.0
2013-06-03 12:30:00,90.6,90.7,90.46,90.63,21600.0,74.0465,74.1282,73.9321,74.071,21600.0
2013-06-03 13:00:00,90.67,90.76,90.58,90.58,17300.0,74.1037,74.1773,74.0302,74.0302,17300.0
2013-06-03 13:30:00,90.62,90.75,90.54,90.73,60700.0,74.0629,74.1691,73.9975,74.1528,60700.0
2013-06-03 14:00:00,90.71,90.9,90.66,90.79,28500.0,74.1364,74.2917,74.0955,74.2018,28500.0
2013-06-03 14:30:00,90.78,91.01,90.71,90.89,67100.0,74.1936,74.3816,74.1364,74.2835,67100.0
2013-06-03 15:00:00,90.91,91.02,90.86,91.0,35200.0,74.2999,74.3898,74.259,74.3734,35200.0
2013-06-03 15:30:00,90.95,91.31,90.93,91.31,70600.0,74.3326,74.6268,74.3162,74.6268,70600.0
2013-06-04 09:30:00,91.26,91.62,91.18,91.52,12200.0,74.5859,74.8801,74.5205,74.7984,12200.0
2013-06-04 10:00:00,91.52,91.53,91.37,91.52,6300.0,74.7984,74.8066,74.6758,74.7984,6300.0
2013-06-04 10:30:00,91.56,91.6,91.27,91.27,5500.0,74.8311,74.8638,74.5941,74.5941,5500.0
2013-06-04 11:00:00,91.21,91.33,91.17,91.33,77100.0,74.5451,74.6431,74.5124,74.6431,77100.0
2013-06-04 11:30:00,91.31,91.37,91.17,91.36,5000.0,74.6268,74.6758,74.5124,74.6676,5000.0
2013-06-04 12:00:00,91.32,91.32,90.97,90.97,27800.0,74.635,74.635,74.3489,74.3489,27800.0
2013-06-04 12:30:00,90.95,91.08,90.95,91.04,10000.0,74.3326,74.4388,74.3326,74.4061,10000.0
2013-06-04 13:00:00,91.06,91.16,90.71,90.75,111000.0,74.4225,74.5042,74.1364,74.1691,111000.0
2013-06-04 13:30:00,90.7,90.79,90.52,90.63,43900.0,74.1282,74.2018,73.9811,74.071,43900.0
2013-06-04 14:00:00,90.62,90.63,90.35,90.54,35300.0,74.0629,74.071,73.8422,73.9975,35300.0
2013-06-04 14:30:00,90.58,90.79,90.58,90.66,47400.0,74.0302,74.2018,74.0302,74.0955,47400.0
2013-06-04 15:00:00,90.64,90.84,90.62,90.77,43000.0,74.0792,74.2427,74.0629,74.1854,43000.0
2013-06-04 15:30:00,90.75,91.08,90.75,90.76,76600.0,74.1691,74.4388,74.1691,74.1773,76600.0
2013-06-05 09:30:00,90.52,90.67,90.44,90.46,23500.0,73.9811,74.1037,73.9157,73.9321,23500.0
2013-06-05 10:00:00,90.52,90.66,90.15,90.39,15600.0,73.9811,74.0955,73.6787,73.8749,15600.0
2013-06-05 10:30:00,90.37,90.44,90.08,90.17,16700.0,73.8585,73.9157,73.6215,73.6951,16700.0
2013-06-05 11:00:00,90.16,90.16,89.92,90.03,19500.0,73.6869,73.6869,73.4907,73.5807,19500.0
2013-06-05 11:30:00,90.01,90.12,89.82,89.87,17100.0,73.5643,73.6542,73.409,73.4499,17100.0
2013-06-05 12:00:00,89.86,89.9,89.72,89.84,14700.0,73.4417,73.4744,73.3273,73.4254,14700.0
2013-06-05 12:30:00,89.81,89.81,89.56,89.62,28800.0,73.4008,73.4008,73.1965,73.2456,28800.0
2013-06-05 13:00:00,89.58,89.93,89.58,89.9,10700.0,73.2129,73.4989,73.2129,73.4744,10700.0
2013-06-05 13:30:00,89.89,89.96,89.78,89.78,5900.0,73.4662,73.5234,73.3763,73.3763,5900.0
2013-06-05 14:00:00,89.81,89.85,89.52,89.52,17800.0,73.4008,73.4335,73.1638,73.1638,17800.0
2013-06-05 14:30:00,89.51,89.8,89.45,89.74,32800.0,73.1557,73.3927,73.1066,73.3436,32800.0
2013-06-05 15:00:00,89.74,89.81,89.51,89.81,28900.0,73.3436,73.4008,73.1557,73.4008,28900.0
2013-06-05 15:30:00,89.79,89.88,89.53,89.53,204800.0,73.3845,73.4581,73.172,73.172,204800.0
2013-06-06 09:30:00,89.45,89.84,89.33,89.74,42000.0,73.1066,73.4254,73.0085,73.3436,42000.0
2013-06-06 10:00:00,89.8,89.89,89.49,89.61,124000.0,73.3927,73.4662,73.1393,73.2374,124000.0
2013-06-06 10:30:00,89.63,89.75,89.49,89.74,41200.0,73.2537,73.3518,73.1393,73.3436,41200.0
2013-06-06 11:00:00,89.76,89.81,89.63,89.69,33300.0,73.36,73.4008,73.2537,73.3028,33300.0
2013-06-06 11:30:00,89.69,89.85,89.49,89.52,29400.0,73.3028,73.4335,73.1393,73.1638,29400.0
2013-06-06 12:00:00,89.51,89.55,88.98,89.15,42600.0,73.1557,73.1884,72.7225,72.8614,42600.0
2013-06-06 12:30:00,89.19,89.34,89.09,89.17,38300.0,72.8941,73.0167,72.8124,72.8778,38300.0
2013-06-06 13:00:00,89.22,89.56,89.22,89.37,56500.0,72.9186,73.1965,72.9186,73.0412,56500.0
2013-06-06 13:30:00,89.38,89.68,89.36,89.6,36300.0,73.0494,73.2946,73.0331,73.2292,36300.0
2013-06-06 14:00:00,89.64,89.89,89.49,89.89,61800.0,73.2619,73.4662,73.1393,73.4662,61800.0
2013-06-06 14:30:00,89.89,90.07,89.75,89.91,54600.0,73.4662,73.6133,73.3518,73.4826,54600.0
2013-06-06 15:00:00,89.97,90.08,89.81,90.06,79200.0,73.5316,73.6215,73.4008,73.6052,79200.0
2013-06-06 15:30:00,90.05,90.35,90.05,90.35,167000.0,73.597,73.8422,73.597,73.8422,167000.0
2013-06-07 09:30:00,90.98,91.02,90.56,90.87,28800.0,74.3571,74.3898,74.0138,74.2672,28800.0
2013-06-07 10:00:00,90.96,91.29,90.92,91.2,22600.0,74.3407,74.6104,74.308,74.5369,22600.0
2013-06-07 10:30:00,91.22,91.31,91.14,91.16,31100.0,74.5532,74.6268,74.4878,74.5042,31100.0
2013-06-07 11:00:00,91.18,91.44,91.18,91.39,13300.0,74.5205,74.733,74.5205,74.6922,13300.0
2013-06-07 11:30:00,91.4,91.47,91.24,91.26,36600.0,74.7003,74.7575,74.5696,74.5859,36600.0
2013-06-07 12:00:00,91.28,91.28,91.18,91.27,13300.0,74.6023,74.6023,74.5205,74.5941,13300.0
2013-06-07 12:30:00,91.27,91.27,91.08,91.24,6500.0,74.5941,74.5941,74.4388,74.5696,6500.0
2013-06-07 13:00:00,91.2,91.28,91.17,91.18,13100.0,74.5369,74.6023,74.5124,74.5205,13100.0
2013-06-07 13:30:00,91.23,91.26,91.13,91.16,5300.0,74.5614,74.5859,74.4797,74.5042,5300.0
2013-06-07 14:00:00,91.11,91.18,90.91,91.0,22500.0,74.4633,74.5205,74.2999,74.3734,22500.0
2013-06-07 14:30:00,90.94,91.25,90.94,91.25,33600.0,74.3244,74.5777,74.3244,74.5777,33600.0
2013-06-07 15:00:00,91.24,91.32,91.17,91.23,14800.0,74.5696,74.635,74.5124,74.5614,14800.0
2013-06-07 15:30:00,91.26,91.54,91.26,91.48,22700.0,74.5859,74.8148,74.5859,74.7657,22700.0
2013-06-10 09:30:00,91.74,91.81,91.39,91.47,19300.0,74.9782,75.0354,74.6922,74.7575,19300.0
2013-06-10 10:00:00,91.33,91.5,91.27,91.5,37200.0,74.6431,74.7821,74.5941,74.7821,37200.0
2013-06-10 10:30:00,91.5,91.69,91.5,91.55,17800.0,74.7821,74.9374,74.7821,74.8229,17800.0
2013-06-10 11:00:00,91.62,91.69,91.57,91.57,18600.0,74.8801,74.9374,74.8393,74.8393,18600.0
2013-06-10 11:30:00,91.6,91.7,91.51,91.61,38700.0,74.8638,74.9455,74.7902,74.872,38700.0
2013-06-10 12:00:00,91.62,91.73,91.62,91.62,42100.0,74.8801,74.97,74.8801,74.8801,42100.0
2013-06-10 12:30:00,91.62,91.63,91.44,91.46,93200.0,74.8801,74.8883,74.733,74.7494,93200.0
2013-06-10 13:00:00,91.46,91.55,91.41,91.49,47300.0,74.7494,74.8229,74.7085,74.7739,47300.0
2013-06-10 13:30:00,91.49,91.5,91.37,91.47,31600.0,74.7739,74.7821,74.6758,74.7575,31600.0
2013-06-10 14:00:00,91.46,91.48,91.3,91.43,31700.0,74.7494,74.7657,74.6186,74.7249,31700.0
2013-06-10 14:30:00,91.44,91.57,91.37,91.57,45500.0,74.733,74.8393,74.6758,74.8393,45500.0
2013-06-10 15:00:00,91.56,91.56,91.43,91.5,91700.0,74.8311,74.8311,74.7249,74.7821,91700.0
2013-06-10 15:30:00,91.48,91.54,91.36,91.44,96400.0,74.7657,74.8148,74.6676,74.733,96400.0
2013-06-11 09:30:00,90.72,90.72,90.37,90.64,12600.0,74.1446,74.1446,73.8585,74.0792,12600.0
2013-06-11 10:00:00,90.7,90.78,90.5,90.75,8900.0,74.1282,74.1936,73.9648,74.1691,8900.0
2013-06-11 10:30:00,90.76,90.99,90.76,90.94,12100.0,74.1773,74.3652,74.1773,74.3244,12100.0
2013-06-11 11:00:00,90.95,91.12,90.87,91.12,36700.0,74.3326,74.4715,74.2672,74.4715,36700.0
2013-06-11 11:30:00,91.23,91.33,91.16,91.19,35300.0,74.5614,74.6431,74.5042,74.5287,35300.0
2013-06-11 12:00:00,91.17,91.27,91.11,91.14,22400.0,74.5124,74.5941,74.4633,74.4878,22400.0
2013-06-11 12:30:00,91.17,91.21,91.07,91.11,40500.0,74.5124,74.5451,74.4306,74.4633,40500.0
2013-06-11 13:00:00,91.13,91.18,90.9,90.9,44100.0,74.4797,74.5205,74.2917,74.2917,44100.0
2013-06-11 13:30:00,90.9,90.9,90.63,90.63,44600.0,74.2917,74.2917,74.071,74.071,44600.0
2013-06-11 14:00:00,90.63,90.82,90.58,90.81,42300.0,74.071,74.2263,74.0302,74.2181,42300.0
2013-06-11 14:30:00,90.85,90.92,90.71,90.9,51300.0,74.2508,74.308,74.1364,74.2917,51300.0
2013-06-11 15:00:00,90.98,91.0,90.79,90.79,99600.0,74.3571,74.3734,74.2018,74.2018,99600.0
2013-06-11 15:30:00,90.79,90.8,90.53,90.57,551500.0,74.2018,74.21,73.9893,74.022,551500.0
2013-06-12 09:30:00,91.13,91.23,90.89,90.95,35900.0,74.4797,74.5614,74.2835,74.3326,35900.0
2013-06-12 10:00:00,90.8,90.83,90.61,90.79,22700.0,74.21,74.2345,74.0547,74.2018,22700.0
2013-06-12 10:30:00,90.85,90.87,90.47,90.48,45100.0,74.2508,74.2672,73.9403,73.9484,45100.0
2013-06-12 11:00:00,90.48,90.59,90.39,90.54,49100.0,73.9484,74.0383,73.8749,73.9975,49100.0
2013-06-12 11:30:00,90.5,90.6,90.06,90.12,54600.0,73.9648,74.0465,73.6052,73.6542,54600.0
2013-06-12 12:00:00,90.12,90.22,89.98,90.09,27900.0,73.6542,73.7359,73.5398,73.6297,27900.0
2013-06-12 12:30:00,90.07,90.2,89.94,90.18,41100.0,73.6133,73.7196,73.5071,73.7032,41100.0
2013-06-12 13:00:00,90.17,90.32,90.15,90.25,15900.0,73.6951,73.8177,73.6787,73.7605,15900.0
2013-06-12 13:30:00,90.23,90.31,90.07,90.26,27200.0,73.7441,73.8095,73.6133,73.7686,27200.0
2013-06-12 14:00:00,90.26,90.26,89.91,89.97,37000.0,73.7686,73.7686,73.4826,73.5316,37000.0
2013-06-12 14:30:00,89.97,90.0,89.83,89.91,34600.0,73.5316,73.5561,73.4172,73.4826,34600.0
2013-06-12 15:00:00,89.93,89.93,89.7,89.86,29700.0,73.4989,73.4989,73.3109,73.4417,29700.0
2013-06-12 15:30:00,89.87,89.94,89.74,89.81,66600.0,73.4499,73.5071,73.3436,73.4008,66600.0
2013-06-13 09:30:00,89.77,89.92,89.56,89.92,33000.0,73.3682,73.4907,73.1965,73.4907,33000.0
2013-06-13 10:00:00,89.93,90.03,89.79,89.93,14700.0,73.4989,73.5807,73.3845,73.4989,14700.0
2013-06-13 10:30:00,89.94,90.15,89.94,90.01,91200.0,73.5071,73.6787,73.5071,73.5643,91200.0
2013-06-13 11:00:00,90.02,90.18,89.96,90.14,25800.0,73.5725,73.7032,73.5234,73.6706,25800.0
2013-06-13 11:30:00,90.14,90.22,90.03,90.21,38900.0,73.6706,73.7359,73.5807,73.7278,38900.0
2013-06-13 12:00:00,90.22,90.26,90.16,90.18,30300.0,73.7359,73.7686,73.6869,73.7032,30300.0
2013-06-13 12:30:00,90.2,90.52,90.2,90.52,34600.0,73.7196,73.9811,73.7196,73.9811,34600.0
2013-06-13 13:00:00,90.52,90.52,90.4,90.45,25400.0,73.9811,73.9811,73.883,73.9239,25400.0
2013-06-13 13:30:00,90.47,90.48,90.35,90.47,12200.0,73.9403,73.9484,73.8422,73.9403,12200.0
2013-06-13 14:00:00,90.51,90.78,90.51,90.72,25400.0,73.9729,74.1936,73.9729,74.1446,25400.0
2013-06-13 14:30:00,90.72,90.79,90.66,90.79,31400.0,74.1446,74.2018,74.0955,74.2018,31400.0
2013-06-13 15:00:00,90.8,91.01,90.78,90.99,70000.0,74.21,74.3816,74.1936,74.3652,70000.0
2013-06-13 15:30:00,90.97,91.29,90.89,91.14,104100.0,74.3489,74.6104,74.2835,74.4878,104100.0
2013-06-14 09:30:00,91.01,91.3,90.98,91.3,43800.0,74.3816,74.6186,74.3571,74.6186,43800.0
2013-06-14 10:00:00,91.34,91.44,91.14,91.16,21700.0,74.6513,74.733,74.4878,74.5042,21700.0
2013-06-14 10:30:00,91.16,91.18,90.79,90.81,40900.0,74.5042,74.5205,74.2018,74.2181,40900.0
2013-06-14 11:00:00,90.75,90.98,90.75,90.96,36000.0,74.1691,74.3571,74.1691,74.3407,36000.0
2013-06-14 11:30:00,90.96,91.0,90.73,90.9,39700.0,74.3407,74.3734,74.1528,74.2917,39700.0
2013-06-14 12:00:00,90.89,90.93,90.77,90.88,32600.0,74.2835,74.3162,74.1854,74.2753,32600.0
2013-06-14 12:30:00,90.9,90.97,90.75,90.77,31700.0,74.2917,74.3489,74.1691,74.1854,31700.0
2013-06-14 13:00:00,90.76,90.76,90.52,90.55,33000.0,74.1773,74.1773,73.9811,74.0056,33000.0
2013-06-14 13:30:00,90.54,90.63,90.5,90.6,35200.0,73.9975,74.071,73.9648,74.0465,35200.0
2013-06-14 14:00:00,90.59,90.85,90.5,90.82,46800.0,74.0383,74.2508,73.9648,74.2263,46800.0
2013-06-14 14:30:00,90.8,90.86,90.62,90.64,12300.0,74.21,74.259,74.0629,74.0792,12300.0
2013-06-14 15:00:00,90.65,90.92,90.65,90.78,36500.0,74.0874,74.308,74.0874,74.1936,36500.0
2013-06-14 15:30:00,90.78,90.86,90.58,90.66,60600.0,74.1936,74.259,74.0302,74.0955,60600.0
2013-06-17 09:30:00,91.23,91.59,91.23,91.53,9200.0,74.5614,74.8556,74.5614,74.8066,9200.0
2013-06-17 10:00:00,91.53,91.59,91.43,91.54,32200.0,74.8066,74.8556,74.7249,74.8148,32200.0
2013-06-17 10:30:00,91.54,91.62,91.46,91.62,73500.0,74.8148,74.8801,74.7494,74.8801,73500.0
2013-06-17 11:00:00,91.62,91.7,91.54,91.54,9700.0,74.8801,74.9455,74.8148,74.8148,9700.0
2013-06-17 11:30:00,91.58,91.6,91.48,91.49,27600.0,74.8475,74.8638,74.7657,74.7739,27600.0
2013-06-17 12:00:00,91.51,91.54,91.47,91.48,8400.0,74.7902,74.8148,74.7575,74.7657,8400.0
2013-06-17 12:30:00,91.48,91.59,91.48,91.5,7800.0,74.7657,74.8556,74.7657,74.7821,7800.0
2013-06-17 13:00:00,91.53,91.62,91.47,91.61,15200.0,74.8066,74.8801,74.7575,74.872,15200.0
2013-06-17 13:30:00,91.6,91.66,91.57,91.6,4300.0,74.8638,74.9128,74.8393,74.8638,4300.0
2013-06-17 14:00:00,91.6,91.61,91.11,91.18,47500.0,74.8638,74.872,74.4633,74.5205,47500.0
2013-06-17 14:30:00,91.18,91.25,90.84,90.91,46100.0,74.5205,74.5777,74.2427,74.2999,46100.0
2013-06-17 15:00:00,90.89,91.09,90.89,91.07,46600.0,74.2835,74.447,74.2835,74.4306,46600.0
2013-06-17 15:30:00,91.08,91.39,91.08,91.32,107100.0,74.4388,74.6922,74.4388,74.635,107100.0
2013-06-18 09:30:00,91.42,91.58,91.42,91.53,12600.0,74.7167,74.8475,74.7167,74.8066,12600.0
2013-06-18 10:00:00,91.58,91.64,91.52,91.6,6200.0,74.8475,74.8965,74.7984,74.8638,6200.0
2013-06-18 10:30:00,91.69,91.82,91.69,91.81,21700.0,74.9374,75.0436,74.9374,75.0354,21700.0
2013-06-18 11:00:00,91.8,91.89,91.74,91.89,25500.0,75.0273,75.1008,74.9782,75.1008,25500.0
2013-06-18 11:30:00,91.94,91.98,91.84,91.84,25500.0,75.1417,75.1744,75.0599,75.0599,25500.0
2013-06-18 12:00:00,91.86,91.87,91.79,91.87,21700.0,75.0763,75.0845,75.0191,75.0845,21700.0
2013-06-18 12:30:00,91.89,92.05,91.89,92.04,30600.0,75.1008,75.2316,75.1008,75.2234,30600.0
2013-06-18 13:00:00,92.05,92.05,91.91,91.95,16200.0,75.2316,75.2316,75.1172,75.1498,16200.0
2013-06-18 13:30:00,91.94,92.05,91.88,92.01,34600.0,75.1417,75.2316,75.0926,75.1989,34600.0
2013-06-18 14:00:00,92.02,92.13,91.96,92.06,27000.0,75.2071,75.297,75.158,75.2397,27000.0
2013-06-18 14:30:00,92.07,92.16,92.05,92.11,22800.0,75.2479,75.3215,75.2316,75.2806,22800.0
2013-06-18 15:00:00,92.12,92.14,91.99,92.12,97300.0,75.2888,75.3051,75.1825,75.2888,97300.0
2013-06-18 15:30:00,92.13,92.13,91.91,92.03,41100.0,75.297,75.297,75.1172,75.2152,41100.0
2013-06-19 09:30:00,92.0,92.04,91.77,91.84,20900.0,75.1907,75.2234,75.0027,75.0599,20900.0
2013-06-19 10:00:00,91.79,92.02,91.79,92.0,19500.0,75.0191,75.2071,75.0191,75.1907,19500.0
2013-06-19 10:30:00,91.95,92.03,91.87,91.93,17300.0,75.1498,75.2152,75.0845,75.1335,17300.0
2013-06-19 11:00:00,91.91,92.0,91.88,91.95,21700.0,75.1172,75.1907,75.0926,75.1498,21700.0
2013-06-19 11:30:00,91.89,92.01,91.88,91.9,47100.0,75.1008,75.1989,75.0926,75.109,47100.0
2013-06-19 12:00:00,91.85,91.89,91.81,91.84,5800.0,75.0681,75.1008,75.0354,75.0599,5800.0
2013-06-19 12:30:00,91.86,91.94,91.81,91.87,4100.0,75.0763,75.1417,75.0354,75.0845,4100.0
2013-06-19 13:00:00,91.87,91.93,91.85,91.9,15500.0,75.0845,75.1335,75.0681,75.109,15500.0
2013-06-19 13:30:00,91.85,91.98,91.85,91.98,11800.0,75.0681,75.1744,75.0681,75.1744,11800.0
2013-06-19 14:00:00,92.02,92.09,91.5,91.76,56400.0,75.2071,75.2643,74.7821,74.9946,56400.0
2013-06-19 14:30:00,91.7,91.97,90.99,90.99,50500.0,74.9455,75.1662,74.3652,74.3652,50500.0
2013-06-19 15:00:00,91.0,91.41,90.97,91.4,175000.0,74.3734,74.7085,74.3489,74.7003,175000.0
2013-06-19 15:30:00,91.39,91.4,90.74,90.74,102700.0,74.6922,74.7003,74.1609,74.1609,102700.0
2013-06-20 09:30:00,89.89,89.91,89.55,89.73,73600.0,73.4662,73.4826,73.1884,73.3355,73600.0
2013-06-20 10:00:00,89.74,89.85,89.3,89.36,73900.0,73.3436,73.4335,72.984,73.0331,73900.0
2013-06-20 10:30:00,89.28,89.49,89.21,89.4,26600.0,72.9677,73.1393,72.9105,73.0658,26600.0
2013-06-20 11:00:00,89.37,89.41,89.1,89.2,17900.0,73.0412,73.0739,72.8206,72.9023,17900.0
2013-06-20 11:30:00,89.24,89.43,89.18,89.38,16900.0,72.935,73.0903,72.886,73.0494,16900.0
2013-06-20 12:00:00,89.4,89.53,89.4,89.45,8700.0,73.0658,73.172,73.0658,73.1066,8700.0
2013-06-20 12:30:00,89.47,89.6,89.29,89.31,13100.0,73.123,73.2292,72.9759,72.9922,13100.0
2013-06-20 13:00:00,89.28,89.38,89.1,89.19,15800.0,72.9677,73.0494,72.8206,72.8941,15800.0
2013-06-20 13:30:00,89.19,89.32,89.16,89.26,17900.0,72.8941,73.0004,72.8696,72.9513,17900.0
2013-06-20 14:00:00,89.28,89.31,88.74,88.74,81000.0,72.9677,72.9922,72.5263,72.5263,81000.0
2013-06-20 14:30:00,88.76,88.87,88.47,88.5,70100.0,72.5427,72.6326,72.3057,72.3302,70100.0
2013-06-20 15:00:00,88.47,88.77,88.4,88.5,63300.0,72.3057,72.5509,72.2485,72.3302,63300.0
2013-06-20 15:30:00,88.5,88.72,88.26,88.47,106500.0,72.3302,72.51,72.134,72.3057,106500.0
2013-06-21 09:30:00,89.07,89.15,88.76,88.76,85200.0,72.7961,72.8614,72.5427,72.5427,85200.0
2013-06-21 10:00:00,88.77,88.94,88.56,88.58,95000.0,72.5509,72.6898,72.3792,72.3956,95000.0
2013-06-21 10:30:00,88.57,88.66,88.28,88.55,25700.0,72.3874,72.461,72.1504,72.3711,25700.0
2013-06-21 11:00:00,88.57,88.58,88.02,88.07,32400.0,72.3874,72.3956,71.9379,71.9788,32400.0
2013-06-21 11:30:00,88.0,88.04,87.84,87.99,21000.0,71.9216,71.9542,71.7908,71.9134,21000.0
2013-06-21 12:00:00,87.97,88.21,87.93,88.0,39400.0,71.897,72.0932,71.8643,71.9216,39400.0
2013-06-21 12:30:00,88.01,88.58,88.01,88.58,714000.0,71.9297,72.3956,71.9297,72.3956,714000.0
2013-06-21 13:00:00,88.61,88.76,88.44,88.57,27700.0,72.4201,72.5427,72.2812,72.3874,27700.0
2013-06-21 13:30:00,88.57,88.69,88.29,88.37,36600.0,72.3874,72.4855,72.1586,72.2239,36600.0
2013-06-21 14:00:00,88.31,88.59,88.25,88.59,35100.0,72.1749,72.4038,72.1259,72.4038,35100.0
2013-06-21 14:30:00,88.57,88.64,88.47,88.62,39400.0,72.3874,72.4446,72.3057,72.4283,39400.0
2013-06-21 15:00:00,88.69,88.97,88.66,88.92,117700.0,72.4855,72.7143,72.461,72.6735,117700.0
2013-06-21 15:30:00,88.95,88.97,88.58,88.66,115900.0,72.698,72.7143,72.3956,72.461,115900.0
2013-06-24 09:30:00,87.78,87.84,87.16,87.25,99100.0,71.7417,71.7908,71.235,71.3086,99100.0
2013-06-24 10:00:00,87.14,87.28,87.02,87.14,58700.0,71.2187,71.3331,71.1206,71.2187,58700.0
2013-06-24 10:30:00,87.15,87.47,87.03,87.36,24200.0,71.2269,71.4884,71.1288,71.3985,24200.0
2013-06-24 11:00:00,87.31,87.36,86.86,86.86,35100.0,71.3576,71.3985,70.9898,70.9898,35100.0
2013-06-24 11:30:00,86.9,87.15,86.9,87.15,20100.0,71.0225,71.2269,71.0225,71.2269,20100.0
2013-06-24 12:00:00,87.17,87.23,86.84,87.06,53900.0,71.2432,71.2922,70.9735,71.1533,53900.0
2013-06-24 12:30:00,87.07,87.3,87.07,87.29,36400.0,71.1615,71.3494,71.1615,71.3413,36400.0
2013-06-24 13:00:00,87.29,87.53,87.16,87.42,43600.0,71.3413,71.5374,71.235,71.4475,43600.0
2013-06-24 13:30:00,87.46,87.7,87.45,87.7,46200.0,71.4802,71.6764,71.472,71.6764,46200.0
2013-06-24 14:00:00,87.71,88.14,87.61,88.12,70900.0,71.6845,72.036,71.6028,72.0196,70900.0
2013-06-24 14:30:00,88.15,88.33,88.01,88.09,166400.0,72.0441,72.1913,71.9297,71.9951,166400.0
2013-06-24 15:00:00,88.06,88.2,87.85,87.88,90500.0,71.9706,72.085,71.799,71.8235,90500.0
2013-06-24 15:30:00,87.89,88.09,87.56,87.57,78800.0,71.8316,71.9951,71.5619,71.5701,78800.0
2013-06-25 09:30:00,88.4,88.44,87.98,87.98,50200.0,72.2485,72.2812,71.9052,71.9052,50200.0
2013-06-25 10:00:00,88.16,88.18,87.81,88.01,38200.0,72.0523,72.0687,71.7663,71.9297,38200.0
2013-06-25 10:30:00,87.98,88.37,87.92,88.32,82000.0,71.9052,72.2239,71.8562,72.1831,82000.0
2013-06-25 11:00:00,88.31,88.43,88.17,88.22,72900.0,72.1749,72.273,72.0605,72.1014,72900.0
2013-06-25 11:30:00,88.21,88.36,88.12,88.33,30700.0,72.0932,72.2158,72.0196,72.1913,30700.0
2013-06-25 12:00:00,88.33,88.43,88.29,88.35,42900.0,72.1913,72.273,72.1586,72.2076,42900.0
2013-06-25 12:30:00,88.39,88.49,88.36,88.36,27600.0,72.2403,72.322,72.2158,72.2158,27600.0
2013-06-25 13:00:00,88.37,88.43,88.16,88.23,30400.0,72.2239,72.273,72.0523,72.1095,30400.0
2013-06-25 13:30:00,88.21,88.42,88.15,88.26,46300.0,72.0932,72.2648,72.0441,72.134,46300.0
2013-06-25 14:00:00,88.27,88.45,88.2,88.39,41200.0,72.1422,72.2893,72.085,72.2403,41200.0
2013-06-25 14:30:00,88.39,88.54,88.33,88.39,71800.0,72.2403,72.3629,72.1913,72.2403,71800.0
2013-06-25 15:00:00,88.39,88.62,88.37,88.62,48300.0,72.2403,72.4283,72.2239,72.4283,48300.0
2013-06-25 15:30:00,88.62,88.74,88.46,88.46,44800.0,72.4283,72.5263,72.2975,72.2975,44800.0
2013-06-26 09:30:00,89.13,89.36,89.11,89.22,12900.0,72.8451,73.0331,72.8287,72.9186,12900.0
2013-06-26 10:00:00,89.28,89.31,89.05,89.06,50700.0,72.9677,72.9922,72.7797,72.7879,50700.0
2013-06-26 10:30:00,89.05,89.17,88.99,89.02,7800.0,72.7797,72.8778,72.7307,72.7552,7800.0
2013-06-26 11:00:00,89.0,89.06,88.85,88.95,12200.0,72.7388,72.7879,72.6162,72.698,12200.0
2013-06-26 11:30:00,88.97,89.02,88.92,88.98,9100.0,72.7143,72.7552,72.6735,72.7225,9100.0
2013-06-26 12:00:00,88.93,89.19,88.92,89.18,8700.0,72.6816,72.8941,72.6735,72.886,8700.0
2013-06-26 12:30:00,89.12,89.2,89.08,89.1,6100.0,72.8369,72.9023,72.8042,72.8206,6100.0
2013-06-26 13:00:00,89.14,89.33,89.08,89.33,12800.0,72.8533,73.0085,72.8042,73.0085,12800.0
2013-06-26 13:30:00,89.35,89.35,89.25,89.27,12900.0,73.0249,73.0249,72.9432,72.9595,12900.0
2013-06-26 14:00:00,89.28,89.39,89.24,89.39,8800.0,72.9677,73.0576,72.935,73.0576,8800.0
2013-06-26 14:30:00,89.37,89.45,89.3,89.42,17600.0,73.0412,73.1066,72.984,73.0821,17600.0
2013-06-26 15:00:00,89.42,89.53,89.41,89.41,7700.0,73.0821,73.172,73.0739,73.0739,7700.0
2013-06-26 15:30:00,89.47,89.47,89.31,89.31,37300.0,73.123,73.123,72.9922,72.9922,37300.0
2013-06-27 09:30:00,89.85,90.12,89.82,90.06,39200.0,73.4335,73.6542,73.409,73.6052,39200.0
2013-06-27 10:00:00,90.11,90.14,89.9,90.13,13900.0,73.646,73.6706,73.4744,73.6624,13900.0
2013-06-27 10:30:00,90.16,90.29,90.13,90.14,12500.0,73.6869,73.7931,73.6624,73.6706,12500.0
2013-06-27 11:00:00,90.14,90.26,90.0,90.03,19500.0,73.6706,73.7686,73.5561,73.5807,19500.0
2013-06-27 11:30:00,90.01,90.14,90.01,90.08,16300.0,73.5643,73.6706,73.5643,73.6215,16300.0
2013-06-27 12:00:00,90.13,90.13,89.87,89.87,13700.0,73.6624,73.6624,73.4499,73.4499,13700.0
2013-06-27 12:30:00,89.91,90.05,89.91,90.01,9200.0,73.4826,73.597,73.4826,73.5643,9200.0
2013-06-27 13:00:00,89.99,90.14,89.97,90.12,31800.0,73.548,73.6706,73.5316,73.6542,31800.0
2013-06-27 13:30:00,90.1,90.21,90.02,90.02,19900.0,73.6379,73.7278,73.5725,73.5725,19900.0
2013-06-27 14:00:00,89.99,90.06,89.95,90.06,23000.0,73.548,73.6052,73.5153,73.6052,23000.0
2013-06-27 14:30:00,90.06,90.12,89.94,89.99,18500.0,73.6052,73.6542,73.5071,73.548,18500.0
2013-06-27 15:00:00,90.01,90.08,89.92,90.07,20500.0,73.5643,73.6215,73.4907,73.6133,20500.0
2013-06-27 15:30:00,90.07,90.09,89.89,89.91,183400.0,73.6133,73.6297,73.4662,73.4826,183400.0
2013-06-28 09:30:00,89.72,89.72,89.35,89.36,111300.0,73.3273,73.3273,73.0249,73.0331,111300.0
2013-06-28 10:00:00,89.37,89.6,89.27,89.6,41500.0,73.0412,73.2292,72.9595,73.2292,41500.0
2013-06-28 10:30:00,89.59,89.9,89.59,89.89,9200.0,73.221,73.4744,73.221,73.4662,9200.0
2013-06-28 11:00:00,89.89,90.08,89.86,89.9,24700.0,73.4662,73.6215,73.4417,73.4744,24700.0
2013-06-28 11:30:00,89.88,90.02,89.82,89.95,20100.0,73.4581,73.5725,73.409,73.5153,20100.0
2013-06-28 12:00:00,89.96,89.98,89.61,89.76,29000.0,73.5234,73.5398,73.2374,73.36,29000.0
2013-06-28 12:30:00,89.76,89.9,89.71,89.81,27400.0,73.36,73.4744,73.3191,73.4008,27400.0
2013-06-28 13:00:00,89.81,89.92,89.75,89.84,1392700.0,73.4008,73.4907,73.3518,73.4254,1392700.0
2013-06-28 13:30:00,89.87,90.0,89.82,89.97,142400.0,73.4499,73.5561,73.409,73.5316,142400.0
2013-06-28 14:00:00,89.97,90.08,89.89,89.94,101800.0,73.5316,73.6215,73.4662,73.5071,101800.0
2013-06-28 14:30:00,89.96,89.99,89.85,89.94,157000.0,73.5234,73.548,73.4335,73.5071,157000.0
2013-06-28 15:00:00,89.92,89.97,89.75,89.96,42800.0,73.4907,73.5316,73.3518,73.5234,42800.0
2013-06-28 15:30:00,89.99,90.07,89.44,89.47,948600.0,73.548,73.6133,73.0984,73.123,948600.0
2013-07-01 09:30:00,89.99,90.47,89.96,90.47,37800.0,73.548,73.9403,73.5234,73.9403,37800.0
2013-07-01 10:00:00,90.42,90.75,90.42,90.61,30200.0,73.8994,74.1691,73.8994,74.0547,30200.0
2013-07-01 10:30:00,90.63,90.67,90.53,90.58,188500.0,74.071,74.1037,73.9893,74.0302,188500.0
2013-07-01 11:00:00,90.6,90.72,90.57,90.69,10600.0,74.0465,74.1446,74.022,74.1201,10600.0
2013-07-01 11:30:00,90.67,90.73,90.6,90.7,17800.0,74.1037,74.1528,74.0465,74.1282,17800.0
2013-07-01 12:00:00,90.74,90.76,90.56,90.58,12000.0,74.1609,74.1773,74.0138,74.0302,12000.0
2013-07-01 12:30:00,90.58,90.67,90.56,90.59,28500.0,74.0302,74.1037,74.0138,74.0383,28500.0
2013-07-01 13:00:00,90.61,90.65,90.55,90.61,7100.0,74.0547,74.0874,74.0056,74.0547,7100.0
2013-07-01 13:30:00,90.63,90.63,90.37,90.37,19500.0,74.071,74.071,73.8585,73.8585,19500.0
2013-07-01 14:00:00,90.36,90.45,90.26,90.35,18300.0,73.8504,73.9239,73.7686,73.8422,18300.0
2013-07-01 14:30:00,90.34,90.47,90.29,90.42,13800.0,73.834,73.9403,73.7931,73.8994,13800.0
2013-07-01 15:00:00,90.44,90.47,90.25,90.25,16600.0,73.9157,73.9403,73.7605,73.7605,16600.0
2013-07-01 15:30:00,90.23,90.23,90.03,90.16,31200.0,73.7441,73.7441,73.5807,73.6869,31200.0
2013-07-02 09:30:00,89.61,90.13,89.6,90.05,165000.0,73.5901,74.0171,73.5819,73.9514,165000.0
2013-07-02 10:00:00,90.01,90.18,89.92,90.15,14700.0,73.9186,74.0582,73.8447,74.0336,14700.0
2013-07-02 10:30:00,90.11,90.2,90.02,90.17,9200.0,74.0007,74.0746,73.9268,74.05,9200.0
2013-07-02 11:00:00,90.18,90.18,90.02,90.1,26500.0,74.0582,74.0582,73.9268,73.9925,26500.0
2013-07-02 11:30:00,90.12,90.23,90.09,90.18,19300.0,74.0089,74.0993,73.9843,74.0582,19300.0
2013-07-02 12:00:00,90.17,90.18,89.98,90.02,5500.0,74.05,74.0582,73.894,73.9268,5500.0
2013-07-02 12:30:00,90.0,90.09,89.91,90.06,8800.0,73.9104,73.9843,73.8365,73.9597,8800.0
2013-07-02 13:00:00,90.04,90.04,89.87,89.87,11300.0,73.9432,73.9432,73.8036,73.8036,11300.0
2013-07-02 13:30:00,89.86,89.91,89.65,89.74,13700.0,73.7954,73.8365,73.623,73.6969,13700.0
2013-07-02 14:00:00,89.71,89.72,89.3,89.33,21300.0,73.6722,73.6804,73.3355,73.3602,21300.0
2013-07-02 14:30:00,89.34,89.52,89.27,89.51,25500.0,73.3684,73.5162,73.3109,73.508,25500.0
2013-07-02 15:00:00,89.5,89.59,89.42,89.44,22900.0,73.4998,73.5737,73.4341,73.4505,22900.0
2013-07-02 15:30:00,89.46,89.71,89.36,89.65,62300.0,73.4669,73.6722,73.3848,73.623,62300.0
2013-07-03 09:30:00,89.28,89.47,89.08,89.4,17700.0,73.3191,73.4751,73.1549,73.4176,17700.0
2013-07-03 10:00:00,89.32,89.45,89.2,89.45,14200.0,73.3519,73.4587,73.2534,73.4587,14200.0
2013-07-03 10:30:00,89.46,89.47,89.32,89.38,32500.0,73.4669,73.4751,73.3519,73.4012,32500.0
2013-07-03 11:00:00,89.4,89.59,89.4,89.53,7300.0,73.4176,73.5737,73.4176,73.5244,7300.0
2013-07-03 11:30:00,89.56,89.82,89.53,89.82,16900.0,73.549,73.7626,73.5244,73.7626,16900.0
2013-07-03 12:00:00,89.83,89.94,89.79,89.89,26800.0,73.7708,73.8611,73.7379,73.82,26800.0
2013-07-03 12:30:00,89.89,89.91,89.7,89.75,66500.0,73.82,73.8365,73.664,73.7051,66500.0
2013-07-05 09:30:00,90.37,90.39,90.13,90.14,28300.0,74.2142,74.2307,74.0171,74.0254,28300.0
2013-07-05 10:00:00,90.13,90.16,89.67,89.77,48900.0,74.0171,74.0418,73.6394,73.7215,48900.0
2013-07-05 10:30:00,89.81,89.99,89.74,89.99,49100.0,73.7543,73.9022,73.6969,73.9022,49100.0
2013-07-05 11:00:00,90.0,90.05,89.92,89.96,8500.0,73.9104,73.9514,73.8447,73.8775,8500.0
2013-07-05 11:30:00,89.95,90.19,89.83,90.19,13500.0,73.8693,74.0664,73.7708,74.0664,13500.0
2013-07-05 12:00:00,90.21,90.34,90.21,90.25,12500.0,74.0828,74.1896,74.0828,74.1157,12500.0
2013-07-05 12:30:00,90.25,90.31,90.21,90.26,17400.0,74.1157,74.165,74.0828,74.1239,17400.0
2013-07-05 13:00:00,90.25,90.35,90.17,90.26,11000.0,74.1157,74.1978,74.05,74.1239,11000.0
2013-07-05 13:30:00,90.25,90.3,90.23,90.3,10900.0,74.1157,74.1567,74.0993,74.1567,10900.0
2013-07-05 14:00:00,90.31,90.51,90.29,90.48,16500.0,74.165,74.3292,74.1485,74.3046,16500.0
2013-07-05 14:30:00,90.52,90.53,90.38,90.44,21100.0,74.3374,74.3456,74.2224,74.2717,21100.0
2013-07-05 15:00:00,90.43,90.45,90.2,90.24,23000.0,74.2635,74.2799,74.0746,74.1075,23000.0
2013-07-05 15:30:00,90.27,90.67,90.27,90.67,30200.0,74.1321,74.4606,74.1321,74.4606,30200.0
2013-07-08 09:30:00,91.13,91.26,91.02,91.24,127000.0,74.8384,74.9451,74.748,74.9287,127000.0
2013-07-08 10:00:00,91.24,91.36,91.19,91.19,65600.0,74.9287,75.0273,74.8876,74.8876,65600.0
2013-07-08 10:30:00,91.25,91.31,91.18,91.21,13100.0,74.9369,74.9862,74.8794,74.9041,13100.0
2013-07-08 11:00:00,91.21,91.3,91.13,91.16,6400.0,74.9041,74.978,74.8384,74.863,6400.0
2013-07-08 11:30:00,91.15,91.16,91.0,91.04,18300.0,74.8548,74.863,74.7316,74.7645,18300.0
2013-07-08 12:00:00,91.04,91.08,90.92,91.01,15100.0,74.7645,74.7973,74.6659,74.7398,15100.0
2013-07-08 12:30:00,90.99,91.13,90.99,91.01,12400.0,74.7234,74.8384,74.7234,74.7398,12400.0
2013-07-08 13:00:00,91.03,91.12,90.97,91.01,11100.0,74.7562,74.8302,74.707,74.7398,11100.0
2013-07-08 13:30:00,90.99,91.19,90.99,91.18,33800.0,74.7234,74.8876,74.7234,74.8794,33800.0
2013-07-08 14:00:00,91.17,91.19,91.08,91.08,30200.0,74.8712,74.8876,74.7973,74.7973,30200.0
2013-07-08 14:30:00,91.09,91.2,91.09,91.19,14000.0,74.8055,74.8959,74.8055,74.8876,14000.0
2013-07-08 15:00:00,91.18,91.18,91.05,91.05,58300.0,74.8794,74.8794,74.7727,74.7727,58300.0
2013-07-08 15:30:00,91.06,91.15,91.02,91.12,147500.0,74.7809,74.8548,74.748,74.8302,147500.0
2013-07-09 09:30:00,91.73,91.74,91.55,91.58,76600.0,75.3311,75.3393,75.1833,75.2079,76600.0
2013-07-09 10:00:00,91.55,91.56,91.34,91.34,26400.0,75.1833,75.1915,75.0108,75.0108,26400.0
2013-07-09 10:30:00,91.35,91.58,91.33,91.54,21400.0,75.019,75.2079,75.0026,75.1751,21400.0
2013-07-09 11:00:00,91.6,91.7,91.6,91.67,15500.0,75.2243,75.3065,75.2243,75.2818,15500.0
2013-07-09 11:30:00,91.67,91.77,91.66,91.67,19100.0,75.2818,75.364,75.2736,75.2818,19100.0
2013-07-09 12:00:00,91.68,91.76,91.68,91.73,24700.0,75.29,75.3557,75.29,75.3311,24700.0
2013-07-09 12:30:00,91.75,91.85,91.73,91.83,13400.0,75.3475,75.4297,75.3311,75.4132,13400.0
2013-07-09 13:00:00,91.84,91.88,91.78,91.8,15800.0,75.4214,75.4543,75.3722,75.3886,15800.0
2013-07-09 13:30:00,91.79,91.84,91.71,91.82,37500.0,75.3804,75.4214,75.3147,75.405,37500.0
2013-07-09 14:00:00,91.83,91.9,91.8,91.9,5200.0,75.4132,75.4707,75.3886,75.4707,5200.0
2013-07-09 14:30:00,91.91,91.91,91.78,91.82,57700.0,75.4789,75.4789,75.3722,75.405,57700.0
2013-07-09 15:00:00,91.78,91.9,91.78,91.89,47700.0,75.3722,75.4707,75.3722,75.4625,47700.0
2013-07-09 15:30:00,91.85,91.92,91.75,91.81,104600.0,75.4297,75.4871,75.3475,75.3968,104600.0
2013-07-10 09:30:00,91.79,91.9,91.76,91.86,17800.0,75.3804,75.4707,75.3557,75.4379,17800.0
2013-07-10 10:00:00,91.9,91.92,91.69,91.7,25100.0,75.4707,75.4871,75.2983,75.3065,25100.0
2013-07-10 10:30:00,91.74,91.74,91.63,91.71,18700.0,75.3393,75.3393,75.249,75.3147,18700.0
2013-07-10 11:00:00,91.71,91.71,91.6,91.6,4300.0,75.3147,75.3147,75.2243,75.2243,4300.0
2013-07-10 11:30:00,91.62,91.76,91.62,91.67,8900.0,75.2408,75.3557,75.2408,75.2818,8900.0
2013-07-10 12:00:00,91.65,91.71,91.63,91.65,17800.0,75.2654,75.3147,75.249,75.2654,17800.0
2013-07-10 12:30:00,91.7,91.75,91.69,91.72,6800.0,75.3065,75.3475,75.2983,75.3229,6800.0
2013-07-10 13:00:00,91.7,91.74,91.68,91.7,3700.0,75.3065,75.3393,75.29,75.3065,3700.0
2013-07-10 13:30:00,91.73,91.79,91.69,91.73,11400.0,75.3311,75.3804,75.2983,75.3311,11400.0
2013-07-10 14:00:00,91.7,92.11,91.69,91.85,56200.0,75.3065,75.6432,75.2983,75.4297,56200.0
2013-07-10 14:30:00,91.91,91.91,91.56,91.63,28000.0,75.4789,75.4789,75.1915,75.249,28000.0
2013-07-10 15:00:00,91.68,91.87,91.6,91.82,16100.0,75.29,75.4461,75.2243,75.405,16100.0
2013-07-10 15:30:00,91.8,91.88,91.72,91.88,22400.0,75.3886,75.4543,75.3229,75.4543,22400.0
2013-07-11 09:30:00,92.96,92.98,92.71,92.8,22100.0,76.3412,76.3576,76.1359,76.2098,22100.0
2013-07-11 10:00:00,92.77,92.83,92.69,92.77,8600.0,76.1852,76.2345,76.1195,76.1852,8600.0
2013-07-11 10:30:00,92.77,92.8,92.63,92.77,13300.0,76.1852,76.2098,76.0702,76.1852,13300.0
2013-07-11 11:00:00,92.79,92.87,92.76,92.85,17600.0,76.2016,76.2673,76.177,76.2509,17600.0
2013-07-11 11:30:00,92.9,92.9,92.8,92.86,4200.0,76.2919,76.2919,76.2098,76.2591,4200.0
2013-07-11 12:00:00,92.82,92.82,92.71,92.79,4800.0,76.2262,76.2262,76.1359,76.2016,4800.0
2013-07-11 12:30:00,92.78,92.81,92.75,92.79,10100.0,76.1934,76.218,76.1688,76.2016,10100.0
2013-07-11 13:00:00,92.78,92.82,92.76,92.81,41900.0,76.1934,76.2262,76.177,76.218,41900.0
2013-07-11 13:30:00,92.78,92.82,92.74,92.82,8000.0,76.1934,76.2262,76.1605,76.2262,8000.0
2013-07-11 14:00:00,92.81,93.02,92.79,93.0,6600.0,76.218,76.3905,76.2016,76.3741,6600.0
2013-07-11 14:30:00,92.99,93.09,92.96,93.0,24900.0,76.3658,76.448,76.3412,76.3741,24900.0
2013-07-11 15:00:00,93.02,93.12,92.98,93.12,56800.0,76.3905,76.4726,76.3576,76.4726,56800.0
2013-07-11 15:30:00,93.08,93.2,92.99,93.11,35000.0,76.4398,76.5383,76.3658,76.4644,35000.0
2013-07-12 09:30:00,93.07,93.17,93.06,93.1,14800.0,76.4315,76.5137,76.4233,76.4562,14800.0
2013-07-12 10:00:00,93.09,93.19,93.04,93.13,9000.0,76.448,76.5301,76.4069,76.4808,9000.0
2013-07-12 10:30:00,93.15,93.26,93.13,93.14,11400.0,76.4972,76.5876,76.4808,76.489,11400.0
2013-07-12 11:00:00,93.12,93.16,93.08,93.08,11300.0,76.4726,76.5055,76.4398,76.4398,11300.0
2013-07-12 11:30:00,93.11,93.11,92.98,92.99,11100.0,76.4644,76.4644,76.3576,76.3658,11100.0
2013-07-12 12:00:00,93.01,93.03,92.99,93.03,4600.0,76.3823,76.3987,76.3658,76.3987,4600.0
2013-07-12 12:30:00,93.01,93.06,92.98,93.06,6900.0,76.3823,76.4233,76.3576,76.4233,6900.0
2013-07-12 13:00:00,93.06,93.12,92.98,93.09,22300.0,76.4233,76.4726,76.3576,76.448,22300.0
2013-07-12 13:30:00,93.1,93.16,93.06,93.12,35400.0,76.4562,76.5055,76.4233,76.4726,35400.0
2013-07-12 14:00:00,93.12,93.15,93.04,93.09,13600.0,76.4726,76.4972,76.4069,76.448,13600.0
2013-07-12 14:30:00,93.1,93.16,93.06,93.14,15100.0,76.4562,76.5055,76.4233,76.489,15100.0
2013-07-12 15:00:00,93.12,93.16,93.09,93.16,21200.0,76.4726,76.5055,76.448,76.5055,21200.0
2013-07-12 15:30:00,93.17,93.41,93.15,93.33,80900.0,76.5137,76.7108,76.4972,76.6451,80900.0
2013-07-15 09:30:00,93.49,93.49,93.29,93.35,29600.0,76.7765,76.7765,76.6122,76.6615,29600.0
2013-07-15 10:00:00,93.35,93.44,93.35,93.39,14300.0,76.6615,76.7354,76.6615,76.6943,14300.0
2013-07-15 10:30:00,93.41,93.47,93.36,93.47,8100.0,76.7108,76.76,76.6697,76.76,8100.0
2013-07-15 11:00:00,93.44,93.52,93.42,93.52,15500.0,76.7354,76.8011,76.719,76.8011,15500.0
2013-07-15 11:30:00,93.53,93.56,93.5,93.54,6600.0,76.8093,76.8339,76.7847,76.8175,6600.0
2013-07-15 12:00:00,93.52,93.59,93.52,93.59,8400.0,76.8011,76.8586,76.8011,76.8586,8400.0
2013-07-15 12:30:00,93.59,93.59,93.52,93.52,6000.0,76.8586,76.8586,76.8011,76.8011,6000.0
2013-07-15 13:00:00,93.51,93.55,93.49,93.53,4600.0,76.7929,76.8257,76.7765,76.8093,4600.0
2013-07-15 13:30:00,93.54,93.57,93.5,93.56,5600.0,76.8175,76.8422,76.7847,76.8339,5600.0
2013-07-15 14:00:00,93.57,93.64,93.55,93.62,8300.0,76.8422,76.8996,76.8257,76.8832,8300.0
2013-07-15 14:30:00,93.61,93.65,93.58,93.63,14800.0,76.875,76.9079,76.8504,76.8914,14800.0
2013-07-15 15:00:00,93.63,93.64,93.58,93.59,29000.0,76.8914,76.8996,76.8504,76.8586,29000.0
2013-07-15 15:30:00,93.57,93.6,93.54,93.57,30200.0,76.8422,76.8668,76.8175,76.8422,30200.0
2013-07-16 09:30:00,93.64,93.66,93.41,93.43,18800.0,76.8996,76.9161,76.7108,76.7272,18800.0
2013-07-16 10:00:00,93.44,93.58,93.44,93.47,10900.0,76.7354,76.8504,76.7354,76.76,10900.0
2013-07-16 10:30:00,93.44,93.48,93.31,93.31,9600.0,76.7354,76.7683,76.6286,76.6286,9600.0
2013-07-16 11:00:00,93.31,93.32,93.17,93.19,7600.0,76.6286,76.6369,76.5137,76.5301,7600.0
2013-07-16 11:30:00,93.18,93.18,93.01,93.09,9700.0,76.5219,76.5219,76.3823,76.448,9700.0
2013-07-16 12:00:00,93.1,93.2,93.08,93.2,12300.0,76.4562,76.5383,76.4398,76.5383,12300.0
2013-07-16 12:30:00,93.19,93.19,93.08,93.11,10700.0,76.5301,76.5301,76.4398,76.4644,10700.0
2013-07-16 13:00:00,93.07,93.07,92.94,92.98,5900.0,76.4315,76.4315,76.3248,76.3576,5900.0
2013-07-16 13:30:00,92.95,93.1,92.95,93.09,23300.0,76.333,76.4562,76.333,76.448,23300.0
2013-07-16 14:00:00,93.11,93.22,93.06,93.14,126300.0,76.4644,76.5547,76.4233,76.489,126300.0
2013-07-16 14:30:00,93.15,93.18,93.1,93.15,15500.0,76.4972,76.5219,76.4562,76.4972,15500.0
2013-07-16 15:00:00,93.1,93.1,92.99,93.09,17500.0,76.4562,76.4562,76.3658,76.448,17500.0
2013-07-16 15:30:00,93.12,93.18,93.09,93.16,24000.0,76.4726,76.5219,76.448,76.5055,24000.0
2013-07-17 09:30:00,93.52,93.58,93.32,93.42,9500.0,76.8011,76.8504,76.6369,76.719,9500.0
2013-07-17 10:00:00,93.43,93.57,93.41,93.55,8100.0,76.7272,76.8422,76.7108,76.8257,8100.0
2013-07-17 10:30:00,93.57,93.67,93.37,93.47,14900.0,76.8422,76.9243,76.6779,76.76,14900.0
2013-07-17 11:00:00,93.51,93.59,93.43,93.43,9100.0,76.7929,76.8586,76.7272,76.7272,9100.0
2013-07-17 11:30:00,93.42,93.45,93.3,93.37,12900.0,76.719,76.7436,76.6204,76.6779,12900.0
2013-07-17 12:00:00,93.38,93.56,93.37,93.48,9000.0,76.6861,76.8339,76.6779,76.7683,9000.0
2013-07-17 12:30:00,93.48,93.55,93.48,93.5,17400.0,76.7683,76.8257,76.7683,76.7847,17400.0
2013-07-17 13:00:00,93.51,93.58,93.47,93.47,11300.0,76.7929,76.8504,76.76,76.76,11300.0
2013-07-17 13:30:00,93.45,93.52,93.43,93.5,8200.0,76.7436,76.8011,76.7272,76.7847,8200.0
2013-07-17 14:00:00,93.53,93.57,93.49,93.52,81700.0,76.8093,76.8422,76.7765,76.8011,81700.0
2013-07-17 14:30:00,93.5,93.5,93.32,93.35,19500.0,76.7847,76.7847,76.6369,76.6615,19500.0
2013-07-17 15:00:00,93.36,93.44,93.34,93.41,48200.0,76.6697,76.7354,76.6533,76.7108,48200.0
2013-07-17 15:30:00,93.4,93.49,93.3,93.45,39300.0,76.7026,76.7765,76.6204,76.7436,39300.0
2013-07-18 09:30:00,93.66,93.81,93.55,93.74,49300.0,76.9161,77.0393,76.8257,76.9818,49300.0
2013-07-18 10:00:00,93.79,94.07,93.71,94.07,15800.0,77.0228,77.2528,76.9571,77.2528,15800.0
2013-07-18 10:30:00,94.07,94.15,94.02,94.12,11000.0,77.2528,77.3185,77.2117,77.2938,11000.0
2013-07-18 11:00:00,94.14,94.15,94.06,94.08,8600.0,77.3103,77.3185,77.2446,77.261,8600.0
2013-07-18 11:30:00,94.08,94.14,94.01,94.03,19100.0,77.261,77.3103,77.2035,77.2199,19100.0
2013-07-18 12:00:00,94.03,94.12,94.0,94.03,10400.0,77.2199,77.2938,77.1953,77.2199,10400.0
2013-07-18 12:30:00,94.02,94.03,93.89,93.93,6800.0,77.2117,77.2199,77.105,77.1378,6800.0
2013-07-18 13:00:00,93.92,93.95,93.82,93.85,552400.0,77.1296,77.1542,77.0475,77.0721,552400.0
2013-07-18 13:30:00,93.85,93.95,93.84,93.93,23900.0,77.0721,77.1542,77.0639,77.1378,23900.0
2013-07-18 14:00:00,93.97,94.02,93.93,93.99,8300.0,77.1707,77.2117,77.1378,77.1871,8300.0
2013-07-18 14:30:00,94.02,94.08,94.01,94.03,11200.0,77.2117,77.261,77.2035,77.2199,11200.0
2013-07-18 15:00:00,94.01,94.02,93.89,93.93,4900.0,77.2035,77.2117,77.105,77.1378,4900.0
2013-07-18 15:30:00,93.95,93.95,93.86,93.92,24800.0,77.1542,77.1542,77.0803,77.1296,24800.0
2013-07-19 09:30:00,93.72,93.88,93.62,93.68,28000.0,76.9653,77.0967,76.8832,76.9325,28000.0
2013-07-19 10:00:00,93.78,93.82,93.68,93.76,14200.0,77.0146,77.0475,76.9325,76.9982,14200.0
2013-07-19 10:30:00,93.75,93.89,93.75,93.85,14300.0,76.99,77.105,76.99,77.0721,14300.0
2013-07-19 11:00:00,93.87,93.95,93.84,93.92,12000.0,77.0885,77.1542,77.0639,77.1296,12000.0
2013-07-19 11:30:00,93.94,93.94,93.8,93.83,9000.0,77.146,77.146,77.031,77.0557,9000.0
2013-07-19 12:00:00,93.8,93.87,93.8,93.86,4700.0,77.031,77.0885,77.031,77.0803,4700.0
2013-07-19 12:30:00,93.83,93.85,93.82,93.83,3600.0,77.0557,77.0721,77.0475,77.0557,3600.0
2013-07-19 13:00:00,93.87,93.9,93.84,93.84,5900.0,77.0885,77.1132,77.0639,77.0639,5900.0
2013-07-19 13:30:00,93.84,93.92,93.84,93.9,7100.0,77.0639,77.1296,77.0639,77.1132,7100.0
2013-07-19 14:00:00,93.91,94.02,93.9,94.0,10400.0,77.1214,77.2117,77.1132,77.1953,10400.0
2013-07-19 14:30:00,94.01,94.01,93.95,93.96,62500.0,77.2035,77.2035,77.1542,77.1624,62500.0
2013-07-19 15:00:00,93.95,94.0,93.95,93.98,32400.0,77.1542,77.1953,77.1542,77.1789,32400.0
2013-07-19 15:30:00,93.98,94.08,93.98,94.04,30000.0,77.1789,77.261,77.1789,77.2281,30000.0
2013-07-22 09:30:00,94.23,94.29,94.02,94.05,39600.0,77.3842,77.4334,77.2117,77.2363,39600.0
2013-07-22 10:00:00,94.07,94.17,94.03,94.12,5600.0,77.2528,77.3349,77.2199,77.2938,5600.0
2013-07-22 10:30:00,94.14,94.23,94.1,94.19,3800.0,77.3103,77.3842,77.2774,77.3513,3800.0
2013-07-22 11:00:00,94.23,94.35,94.23,94.35,7900.0,77.3842,77.4827,77.3842,77.4827,7900.0
2013-07-22 11:30:00,94.33,94.4,94.26,94.26,9000.0,77.4663,77.5238,77.4088,77.4088,9000.0
2013-07-22 12:00:00,94.29,94.31,94.27,94.29,8700.0,77.4334,77.4499,77.417,77.4334,8700.0
2013-07-22 12:30:00,94.3,94.34,94.27,94.31,4300.0,77.4417,77.4745,77.417,77.4499,4300.0
2013-07-22 13:00:00,94.31,94.33,94.2,94.23,19800.0,77.4499,77.4663,77.3595,77.3842,19800.0
2013-07-22 13:30:00,94.21,94.22,94.14,94.2,11300.0,77.3677,77.376,77.3103,77.3595,11300.0
2013-07-22 14:00:00,94.22,94.28,94.18,94.24,16400.0,77.376,77.4252,77.3431,77.3924,16400.0
2013-07-22 14:30:00,94.24,94.34,94.22,94.34,26100.0,77.3924,77.4745,77.376,77.4745,26100.0
2013-07-22 15:00:00,94.33,94.34,94.28,94.29,19000.0,77.4663,77.4745,77.4252,77.4334,19000.0
2013-07-22 15:30:00,94.3,94.31,94.18,94.29,24800.0,77.4417,77.4499,77.3431,77.4334,24800.0
2013-07-23 09:30:00,94.48,94.51,94.35,94.35,11100.0,77.5895,77.6141,77.4827,77.4827,11100.0
2013-07-23 10:00:00,94.37,94.37,94.2,94.22,5000.0,77.4991,77.4991,77.3595,77.376,5000.0
2013-07-23 10:30:00,94.19,94.19,94.08,94.11,9200.0,77.3513,77.3513,77.261,77.2856,9200.0
2013-07-23 11:00:00,94.1,94.17,94.06,94.17,85400.0,77.2774,77.3349,77.2446,77.3349,85400.0
2013-07-23 11:30:00,94.17,94.23,94.13,94.17,11800.0,77.3349,77.3842,77.302,77.3349,11800.0
2013-07-23 12:00:00,94.17,94.22,94.11,94.19,15900.0,77.3349,77.376,77.2856,77.3513,15900.0
2013-07-23 12:30:00,94.19,94.19,94.13,94.14,17300.0,77.3513,77.3513,77.302,77.3103,17300.0
2013-07-23 13:00:00,94.16,94.28,94.15,94.24,23200.0,77.3267,77.4252,77.3185,77.3924,23200.0
2013-07-23 13:30:00,94.27,94.3,94.21,94.21,13700.0,77.417,77.4417,77.3677,77.3677,13700.0
2013-07-23 14:00:00,94.24,94.26,94.22,94.24,9000.0,77.3924,77.4088,77.376,77.3924,9000.0
2013-07-23 14:30:00,94.24,94.33,94.23,94.32,11700.0,77.3924,77.4663,77.3842,77.4581,11700.0
2013-07-23 15:00:00,94.3,94.31,94.24,94.27,24000.0,77.4417,77.4499,77.3924,77.417,24000.0
2013-07-23 15:30:00,94.28,94.29,94.08,94.14,26600.0,77.4252,77.4334,77.261,77.3103,26600.0
2013-07-24 09:30:00,94.5,94.52,94.1,94.1,9300.0,77.6059,77.6223,77.2774,77.2774,9300.0
2013-07-24 10:00:00,94.08,94.18,93.85,93.9,15100.0,77.261,77.3431,77.0721,77.1132,15100.0
2013-07-24 10:30:00,93.88,94.05,93.88,94.05,11500.0,77.0967,77.2363,77.0967,77.2363,11500.0
2013-07-24 11:00:00,93.98,94.03,93.93,94.03,6400.0,77.1789,77.2199,77.1378,77.2199,6400.0
2013-07-24 11:30:00,94.06,94.09,93.99,93.99,18100.0,77.2446,77.2692,77.1871,77.1871,18100.0
2013-07-24 12:00:00,93.94,93.97,93.76,93.8,10400.0,77.146,77.1707,76.9982,77.031,10400.0
2013-07-24 12:30:00,93.78,93.82,93.71,93.73,500900.0,77.0146,77.0475,76.9571,76.9736,500900.0
2013-07-24 13:00:00,93.76,93.81,93.64,93.68,16000.0,76.9982,77.0393,76.8996,76.9325,16000.0
2013-07-24 13:30:00,93.63,93.64,93.55,93.64,12100.0,76.8914,76.8996,76.8257,76.8996,12100.0
2013-07-24 14:00:00,93.64,93.77,93.64,93.73,24500.0,76.8996,77.0064,76.8996,76.9736,24500.0
2013-07-24 14:30:00,93.73,93.75,93.64,93.75,12800.0,76.9736,76.99,76.8996,76.99,12800.0
2013-07-24 15:00:00,93.72,93.72,93.58,93.71,28200.0,76.9653,76.9653,76.8504,76.9571,28200.0
2013-07-24 15:30:00,93.68,93.74,93.61,93.71,103000.0,76.9325,76.9818,76.875,76.9571,103000.0
2013-07-25 09:30:00,93.6,93.82,93.51,93.77,41600.0,76.8668,77.0475,76.7929,77.0064,41600.0
2013-07-25 10:00:00,93.8,93.88,93.76,93.78,9900.0,77.031,77.0967,76.9982,77.0146,9900.0
2013-07-25 10:30:00,93.78,93.82,93.68,93.73,14100.0,77.0146,77.0475,76.9325,76.9736,14100.0
2013-07-25 11:00:00,93.7,93.71,93.49,93.51,16300.0,76.9489,76.9571,76.7765,76.7929,16300.0
2013-07-25 11:30:00,93.5,93.58,93.47,93.56,12900.0,76.7847,76.8504,76.76,76.8339,12900.0
2013-07-25 12:00:00,93.55,93.76,93.53,93.76,7400.0,76.8257,76.9982,76.8093,76.9982,7400.0
2013-07-25 12:30:00,93.75,93.95,93.75,93.95,14600.0,76.99,77.1542,76.99,77.1542,14600.0
2013-07-25 13:00:00,93.94,93.96,93.87,93.91,11400.0,77.146,77.1624,77.0885,77.1214,11400.0
2013-07-25 13:30:00,93.92,93.96,93.88,93.88,10900.0,77.1296,77.1624,77.0967,77.0967,10900.0
2013-07-25 14:00:00,93.91,94.01,93.8,93.8,32800.0,77.1214,77.2035,77.031,77.031,32800.0
2013-07-25 14:30:00,93.82,93.9,93.77,93.77,24200.0,77.0475,77.1132,77.0064,77.0064,24200.0
2013-07-25 15:00:00,93.76,94.07,93.76,94.02,49600.0,76.9982,77.2528,76.9982,77.2117,49600.0
2013-07-25 15:30:00,94.02,94.1,93.97,94.06,51600.0,77.2117,77.2774,77.1707,77.2446,51600.0
2013-07-26 09:30:00,93.62,93.75,93.57,93.74,50300.0,76.8832,76.99,76.8422,76.9818,50300.0
2013-07-26 10:00:00,93.79,93.81,93.63,93.64,67700.0,77.0228,77.0393,76.8914,76.8996,67700.0
2013-07-26 10:30:00,93.61,93.62,93.31,93.35,10600.0,76.875,76.8832,76.6286,76.6615,10600.0
2013-07-26 11:00:00,93.35,93.45,93.31,93.43,12700.0,76.6615,76.7436,76.6286,76.7272,12700.0
2013-07-26 11:30:00,93.47,93.59,93.43,93.55,30600.0,76.76,76.8586,76.7272,76.8257,30600.0
2013-07-26 12:00:00,93.59,93.69,93.59,93.68,29700.0,76.8586,76.9407,76.8586,76.9325,29700.0
2013-07-26 12:30:00,93.68,93.76,93.67,93.68,21700.0,76.9325,76.9982,76.9243,76.9325,21700.0
2013-07-26 13:00:00,93.68,93.88,93.67,93.85,22100.0,76.9325,77.0967,76.9243,77.0721,22100.0
2013-07-26 13:30:00,93.86,93.87,93.78,93.82,28500.0,77.0803,77.0885,77.0146,77.0475,28500.0
2013-07-26 14:00:00,93.82,93.94,93.73,93.74,25500.0,77.0475,77.146,76.9736,76.9818,25500.0
2013-07-26 14:30:00,93.74,93.94,93.74,93.91,14200.0,76.9818,77.146,76.9818,77.1214,14200.0
2013-07-26 15:00:00,93.91,94.01,93.87,93.99,13000.0,77.1214,77.2035,77.0885,77.1871,13000.0
2013-07-26 15:30:00,93.97,94.13,93.94,94.1,35100.0,77.1707,77.302,77.146,77.2774,35100.0
2013-07-29 09:30:00,93.88,94.09,93.88,93.97,15400.0,77.0967,77.2692,77.0967,77.1707,15400.0
2013-07-29 10:00:00,93.99,94.02,93.83,93.88,9200.0,77.1871,77.2117,77.0557,77.0967,9200.0
2013-07-29 10:30:00,93.93,93.93,93.79,93.91,44800.0,77.1378,77.1378,77.0228,77.1214,44800.0
2013-07-29 11:00:00,93.9,93.93,93.6,93.6,8500.0,77.1132,77.1378,76.8668,76.8668,8500.0
2013-07-29 11:30:00,93.64,93.68,93.57,93.67,6900.0,76.8996,76.9325,76.8422,76.9243,6900.0
2013-07-29 12:00:00,93.67,93.72,93.65,93.71,12500.0,76.9243,76.9653,76.9079,76.9571,12500.0
2013-07-29 12:30:00,93.71,93.8,93.69,93.76,6500.0,76.9571,77.031,76.9407,76.9982,6500.0
2013-07-29 13:00:00,93.76,93.81,93.75,93.76,15800.0,76.9982,77.0393,76.99,76.9982,15800.0
2013-07-29 13:30:00,93.75,93.77,93.7,93.75,6400.0,76.99,77.0064,76.9489,76.99,6400.0
2013-07-29 14:00:00,93.77,93.94,93.77,93.91,11500.0,77.0064,77.146,77.0064,77.1214,11500.0
2013-07-29 14:30:00,93.92,93.96,93.87,93.91,20100.0,77.1296,77.1624,77.0885,77.1214,20100.0
2013-07-29 15:00:00,93.89,93.91,93.81,93.88,13400.0,77.105,77.1214,77.0393,77.0967,13400.0
2013-07-29 15:30:00,93.88,93.89,93.73,93.81,133700.0,77.0967,77.105,76.9736,77.0393,133700.0
2013-07-30 09:30:00,94.11,94.23,94.01,94.05,22300.0,77.2856,77.3842,77.2035,77.2363,22300.0
2013-07-30 10:00:00,94.06,94.18,94.06,94.16,17100.0,77.2446,77.3431,77.2446,77.3267,17100.0
2013-07-30 10:30:00,94.17,94.18,93.97,94.01,13700.0,77.3349,77.3431,77.1707,77.2035,13700.0
2013-07-30 11:00:00,93.99,94.09,93.96,94.07,7500.0,77.1871,77.2692,77.1624,77.2528,7500.0
2013-07-30 11:30:00,94.05,94.14,94.05,94.08,8900.0,77.2363,77.3103,77.2363,77.261,8900.0
2013-07-30 12:00:00,94.09,94.09,93.97,94.0,31400.0,77.2692,77.2692,77.1707,77.1953,31400.0
2013-07-30 12:30:00,94.01,94.07,93.99,94.03,36600.0,77.2035,77.2528,77.1871,77.2199,36600.0
2013-07-30 13:00:00,94.03,94.03,93.76,93.76,13900.0,77.2199,77.2199,76.9982,76.9982,13900.0
2013-07-30 13:30:00,93.76,93.78,93.69,93.78,13000.0,76.9982,77.0146,76.9407,77.0146,13000.0
2013-07-30 14:00:00,93.78,93.82,93.73,93.82,24000.0,77.0146,77.0475,76.9736,77.0475,24000.0
2013-07-30 14:30:00,93.82,93.88,93.81,93.82,93200.0,77.0475,77.0967,77.0393,77.0475,93200.0
2013-07-30 15:00:00,93.82,94.0,93.78,93.99,14800.0,77.0475,77.1953,77.0146,77.1871,14800.0
2013-07-30 15:30:00,94.0,94.03,93.9,93.91,34400.0,77.1953,77.2199,77.1132,77.1214,34400.0
2013-07-31 09:30:00,94.07,94.29,94.05,94.23,18000.0,77.2528,77.4334,77.2363,77.3842,18000.0
2013-07-31 10:00:00,94.25,94.39,94.14,94.38,11100.0,77.4006,77.5156,77.3103,77.5074,11100.0
2013-07-31 10:30:00,94.38,94.48,94.35,94.46,37000.0,77.5074,77.5895,77.4827,77.5731,37000.0
2013-07-31 11:00:00,94.46,94.48,94.32,94.32,14800.0,77.5731,77.5895,77.4581,77.4581,14800.0
2013-07-31 11:30:00,94.32,94.39,94.28,94.31,12200.0,77.4581,77.5156,77.4252,77.4499,12200.0
2013-07-31 12:00:00,94.28,94.28,94.25,94.27,4200.0,77.4252,77.4252,77.4006,77.417,4200.0
2013-07-31 12:30:00,94.22,94.22,94.08,94.09,7800.0,77.376,77.376,77.261,77.2692,7800.0
2013-07-31 13:00:00,94.1,94.11,94.03,94.08,14900.0,77.2774,77.2856,77.2199,77.261,14900.0
2013-07-31 13:30:00,94.09,94.14,94.08,94.09,20000.0,77.2692,77.3103,77.261,77.2692,20000.0
2013-07-31 14:00:00,94.11,94.37,93.9,94.22,58900.0,77.2856,77.4991,77.1132,77.376,58900.0
2013-07-31 14:30:00,94.32,94.61,94.29,94.61,30200.0,77.4581,77.6962,77.4334,77.6962,30200.0
2013-07-31 15:00:00,94.6,94.6,94.31,94.41,17400.0,77.688,77.688,77.4499,77.532,17400.0
2013-07-31 15:30:00,94.41,94.41,93.85,93.92,141700.0,77.532,77.532,77.0721,77.1296,141700.0
2013-08-01 09:30:00,94.69,94.92,94.69,94.88,16700.0,77.7619,77.9508,77.7619,77.918,16700.0
2013-08-01 10:00:00,94.86,95.09,94.84,95.05,181500.0,77.9015,78.0904,77.8851,78.0576,181500.0
2013-08-01 10:30:00,95.07,95.07,94.9,94.94,18200.0,78.074,78.074,77.9344,77.9672,18200.0
2013-08-01 11:00:00,94.94,94.96,94.87,94.93,25900.0,77.9672,77.9837,77.9098,77.959,25900.0
2013-08-01 11:30:00,94.95,95.02,94.93,94.98,30700.0,77.9755,78.0329,77.959,78.0001,30700.0
2013-08-01 12:00:00,94.99,95.07,94.92,95.04,7500.0,78.0083,78.074,77.9508,78.0494,7500.0
2013-08-01 12:30:00,95.04,95.07,94.97,95.0,14600.0,78.0494,78.074,77.9919,78.0165,14600.0
2013-08-01 13:00:00,94.99,95.01,94.94,94.96,23200.0,78.0083,78.0247,77.9672,77.9837,23200.0
2013-08-01 13:30:00,94.96,95.03,94.94,95.03,8000.0,77.9837,78.0412,77.9672,78.0412,8000.0
2013-08-01 14:00:00,95.04,95.15,95.04,95.14,31700.0,78.0494,78.1397,78.0494,78.1315,31700.0
2013-08-01 14:30:00,95.13,95.17,95.12,95.14,17500.0,78.1233,78.1561,78.1151,78.1315,17500.0
2013-08-01 15:00:00,95.14,95.15,95.01,95.07,298600.0,78.1315,78.1397,78.0247,78.074,298600.0
2013-08-01 15:30:00,95.08,95.23,95.07,95.15,39400.0,78.0822,78.2054,78.074,78.1397,39400.0
2013-08-02 09:30:00,94.92,94.99,94.81,94.88,61900.0,77.9508,78.0083,77.8605,77.918,61900.0
2013-08-02 10:00:00,94.91,95.07,94.87,95.07,12900.0,77.9426,78.074,77.9098,78.074,12900.0
2013-08-02 10:30:00,95.07,95.07,94.91,94.92,21000.0,78.074,78.074,77.9426,77.9508,21000.0
2013-08-02 11:00:00,94.92,95.01,94.87,94.99,12200.0,77.9508,78.0247,77.9098,78.0083,12200.0
2013-08-02 11:30:00,95.02,95.07,95.0,95.05,15200.0,78.0329,78.074,78.0165,78.0576,15200.0
2013-08-02 12:00:00,95.03,95.07,95.03,95.06,11400.0,78.0412,78.074,78.0412,78.0658,11400.0
2013-08-02 12:30:00,95.05,95.16,95.05,95.11,11900.0,78.0576,78.1479,78.0576,78.1068,11900.0
2013-08-02 13:00:00,95.11,95.19,95.07,95.16,33400.0,78.1068,78.1725,78.074,78.1479,33400.0
2013-08-02 13:30:00,95.12,95.13,95.07,95.1,18600.0,78.1151,78.1233,78.074,78.0986,18600.0
2013-08-02 14:00:00,95.11,95.14,95.09,95.11,15000.0,78.1068,78.1315,78.0904,78.1068,15000.0
2013-08-02 14:30:00,95.13,95.17,95.05,95.14,12800.0,78.1233,78.1561,78.0576,78.1315,12800.0
2013-08-02 15:00:00,95.14,95.19,95.12,95.19,29500.0,78.1315,78.1725,78.1151,78.1725,29500.0
2013-08-02 15:30:00,95.17,95.31,95.17,95.31,35800.0,78.1561,78.2711,78.1561,78.2711,35800.0
2013-08-05 09:30:00,95.09,95.14,94.99,95.14,26400.0,78.0904,78.1315,78.0083,78.1315,26400.0
2013-08-05 10:00:00,95.15,95.21,95.14,95.17,5700.0,78.1397,78.189,78.1315,78.1561,5700.0
2013-08-05 10:30:00,95.19,95.29,95.19,95.25,3600.0,78.1725,78.2547,78.1725,78.2218,3600.0
2013-08-05 11:00:00,95.25,95.31,95.25,95.29,12400.0,78.2218,78.2711,78.2218,78.2547,12400.0
2013-08-05 11:30:00,95.28,95.28,95.18,95.21,6600.0,78.2465,78.2465,78.1643,78.189,6600.0
2013-08-05 12:00:00,95.2,95.28,95.2,95.23,6700.0,78.1808,78.2465,78.1808,78.2054,6700.0
2013-08-05 12:30:00,95.22,95.22,95.15,95.19,3600.0,78.1972,78.1972,78.1397,78.1725,3600.0
2013-08-05 13:00:00,95.17,95.18,95.05,95.12,13700.0,78.1561,78.1643,78.0576,78.1151,13700.0
2013-08-05 13:30:00,95.14,95.18,95.11,95.16,8200.0,78.1315,78.1643,78.1068,78.1479,8200.0
2013-08-05 14:00:00,95.15,95.17,95.09,95.14,7300.0,78.1397,78.1561,78.0904,78.1315,7300.0
2013-08-05 14:30:00,95.16,95.16,95.1,95.16,27500.0,78.1479,78.1479,78.0986,78.1479,27500.0
2013-08-05 15:00:00,95.13,95.21,95.11,95.21,16200.0,78.1233,78.189,78.1068,78.189,16200.0
2013-08-05 15:30:00,95.2,95.23,95.14,95.19,16900.0,78.1808,78.2054,78.1315,78.1725,16900.0
2013-08-06 09:30:00,95.01,95.06,94.79,94.84,16400.0,78.0247,78.0658,77.8441,77.8851,16400.0
2013-08-06 10:00:00,94.85,94.85,94.7,94.71,4900.0,77.8933,77.8933,77.7701,77.7784,4900.0
2013-08-06 10:30:00,94.68,94.68,94.43,94.43,8200.0,77.7537,77.7537,77.5484,77.5484,8200.0
2013-08-06 11:00:00,94.38,94.58,94.38,94.58,4900.0,77.5074,77.6716,77.5074,77.6716,4900.0
2013-08-06 11:30:00,94.59,94.61,94.56,94.6,3500.0,77.6798,77.6962,77.6552,77.688,3500.0
2013-08-06 12:00:00,94.6,94.63,94.52,94.58,72600.0,77.688,77.7127,77.6223,77.6716,72600.0
2013-08-06 12:30:00,94.58,94.69,94.57,94.68,5500.0,77.6716,77.7619,77.6634,77.7537,5500.0
2013-08-06 13:00:00,94.72,94.72,94.68,94.7,5600.0,77.7866,77.7866,77.7537,77.7701,5600.0
2013-08-06 13:30:00,94.69,94.71,94.59,94.6,11200.0,77.7619,77.7784,77.6798,77.688,11200.0
2013-08-06 14:00:00,94.58,94.63,94.5,94.61,8300.0,77.6716,77.7127,77.6059,77.6962,8300.0
2013-08-06 14:30:00,94.64,94.64,94.53,94.59,13900.0,77.7209,77.7209,77.6305,77.6798,13900.0
2013-08-06 15:00:00,94.59,94.64,94.58,94.62,12100.0,77.6798,77.7209,77.6716,77.7044,12100.0
2013-08-06 15:30:00,94.62,94.68,94.55,94.59,14900.0,77.7044,77.7537,77.647,77.6798,14900.0
2013-08-07 09:30:00,94.33,94.37,94.08,94.08,15800.0,77.4663,77.4991,77.261,77.261,15800.0
2013-08-07 10:00:00,94.0,94.03,93.93,93.93,9400.0,77.1953,77.2199,77.1378,77.1378,9400.0
2013-08-07 10:30:00,93.92,94.08,93.91,94.08,23800.0,77.1296,77.261,77.1214,77.261,23800.0
2013-08-07 11:00:00,94.08,94.12,94.04,94.04,24900.0,77.261,77.2938,77.2281,77.2281,24900.0
2013-08-07 11:30:00,94.05,94.06,93.97,94.05,6800.0,77.2363,77.2446,77.1707,77.2363,6800.0
2013-08-07 12:00:00,94.06,94.11,94.03,94.08,10800.0,77.2446,77.2856,77.2199,77.261,10800.0
2013-08-07 12:30:00,94.07,94.23,94.07,94.23,27100.0,77.2528,77.3842,77.2528,77.3842,27100.0
2013-08-07 13:00:00,94.24,94.28,94.2,94.28,7700.0,77.3924,77.4252,77.3595,77.4252,7700.0
2013-08-07 13:30:00,94.27,94.28,94.19,94.24,10300.0,77.417,77.4252,77.3513,77.3924,10300.0
2013-08-07 14:00:00,94.25,94.28,94.15,94.18,11400.0,77.4006,77.4252,77.3185,77.3431,11400.0
2013-08-07 14:30:00,94.2,94.25,94.16,94.23,22100.0,77.3595,77.4006,77.3267,77.3842,22100.0
2013-08-07 15:00:00,94.25,94.37,94.25,94.33,27600.0,77.4006,77.4991,77.4006,77.4663,27600.0
2013-08-07 15:30:00,94.32,94.35,94.21,94.26,18600.0,77.4581,77.4827,77.3677,77.4088,18600.0
2013-08-08 09:30:00,94.65,94.84,94.57,94.65,55100.0,77.7291,77.8851,77.6634,77.7291,55100.0
2013-08-08 10:00:00,94.65,94.66,94.34,94.4,3500.0,77.7291,77.7373,77.4745,77.5238,3500.0
2013-08-08 10:30:00,94.35,94.35,94.17,94.27,9800.0,77.4827,77.4827,77.3349,77.417,9800.0
2013-08-08 11:00:00,94.28,94.36,94.23,94.36,22000.0,77.4252,77.4909,77.3842,77.4909,22000.0
2013-08-08 11:30:00,94.37,94.46,94.33,94.46,15600.0,77.4991,77.5731,77.4663,77.5731,15600.0
2013-08-08 12:00:00,94.47,94.67,94.47,94.64,10400.0,77.5813,77.7455,77.5813,77.7209,10400.0
2013-08-08 12:30:00,94.64,94.76,94.63,94.7,14700.0,77.7209,77.8194,77.7127,77.7701,14700.0
2013-08-08 13:00:00,94.72,94.78,94.67,94.72,3600.0,77.7866,77.8358,77.7455,77.7866,3600.0
2013-08-08 13:30:00,94.73,94.75,94.67,94.75,9100.0,77.7948,77.8112,77.7455,77.8112,9100.0
2013-08-08 14:00:00,94.78,94.78,94.72,94.77,16700.0,77.8358,77.8358,77.7866,77.8276,16700.0
2013-08-08 14:30:00,94.8,94.81,94.7,94.73,11600.0,77.8523,77.8605,77.7701,77.7948,11600.0
2013-08-08 15:00:00,94.75,94.77,94.66,94.67,13400.0,77.8112,77.8276,77.7373,77.7455,13400.0
2013-08-08 15:30:00,94.73,94.77,94.65,94.65,34400.0,77.7948,77.8276,77.7291,77.7291,34400.0
2013-08-09 09:30:00,94.49,94.78,94.44,94.72,7900.0,77.5977,77.8358,77.5566,77.7866,7900.0
2013-08-09 10:00:00,94.74,94.74,94.43,94.5,6400.0,77.803,77.803,77.5484,77.6059,6400.0
2013-08-09 10:30:00,94.54,94.63,94.42,94.43,6800.0,77.6388,77.7127,77.5402,77.5484,6800.0
2013-08-09 11:00:00,94.41,94.41,94.07,94.09,14800.0,77.532,77.532,77.2528,77.2692,14800.0
2013-08-09 11:30:00,94.15,94.36,94.13,94.34,13300.0,77.3185,77.4909,77.302,77.4745,13300.0
2013-08-09 12:00:00,94.33,94.39,94.25,94.39,4300.0,77.4663,77.5156,77.4006,77.5156,4300.0
2013-08-09 12:30:00,94.46,94.53,94.43,94.46,2900.0,77.5731,77.6305,77.5484,77.5731,2900.0
2013-08-09 13:00:00,94.45,94.57,94.44,94.57,6600.0,77.5648,77.6634,77.5566,77.6634,6600.0
2013-08-09 13:30:00,94.59,94.6,94.52,94.54,5700.0,77.6798,77.688,77.6223,77.6388,5700.0
2013-08-09 14:00:00,94.51,94.54,94.42,94.54,9400.0,77.6141,77.6388,77.5402,77.6388,9400.0
2013-08-09 14:30:00,94.54,94.54,94.4,94.48,9600.0,77.6388,77.6388,77.5238,77.5895,9600.0
2013-08-09 15:00:00,94.51,94.54,94.44,94.45,32900.0,77.6141,77.6388,77.5566,77.5648,32900.0
2013-08-09 15:30:00,94.46,94.47,94.33,94.36,22000.0,77.5731,77.5813,77.4663,77.4909,22000.0
2013-08-12 09:30:00,93.92,94.28,93.87,94.22,33800.0,77.1296,77.4252,77.0885,77.376,33800.0
2013-08-12 10:00:00,94.3,94.36,94.19,94.22,17200.0,77.4417,77.4909,77.3513,77.376,17200.0
2013-08-12 10:30:00,94.23,94.4,94.21,94.4,14600.0,77.3842,77.5238,77.3677,77.5238,14600.0
2013-08-12 11:00:00,94.38,94.43,94.29,94.42,7400.0,77.5074,77.5484,77.4334,77.5402,7400.0
2013-08-12 11:30:00,94.37,94.4,94.29,94.29,5500.0,77.4991,77.5238,77.4334,77.4334,5500.0
2013-08-12 12:00:00,94.33,94.33,94.22,94.22,5200.0,77.4663,77.4663,77.376,77.376,5200.0
2013-08-12 12:30:00,94.16,94.26,94.14,94.26,7000.0,77.3267,77.4088,77.3103,77.4088,7000.0
2013-08-12 13:00:00,94.3,94.3,94.19,94.24,22400.0,77.4417,77.4417,77.3513,77.3924,22400.0
2013-08-12 13:30:00,94.24,94.31,94.14,94.16,4900.0,77.3924,77.4499,77.3103,77.3267,4900.0
2013-08-12 14:00:00,94.16,94.22,94.15,94.19,14500.0,77.3267,77.376,77.3185,77.3513,14500.0
2013-08-12 14:30:00,94.17,94.22,94.15,94.22,11500.0,77.3349,77.376,77.3185,77.376,11500.0
2013-08-12 15:00:00,94.22,94.32,94.22,94.28,14800.0,77.376,77.4581,77.376,77.4252,14800.0
2013-08-12 15:30:00,94.29,94.37,94.28,94.29,32500.0,77.4334,77.4991,77.4252,77.4334,32500.0
2013-08-13 09:30:00,94.44,94.49,94.2,94.25,12300.0,77.5566,77.5977,77.3595,77.4006,12300.0
2013-08-13 10:00:00,94.25,94.25,93.87,93.99,26100.0,77.4006,77.4006,77.0885,77.1871,26100.0
2013-08-13 10:30:00,93.97,94.07,93.92,94.01,19100.0,77.1707,77.2528,77.1296,77.2035,19100.0
2013-08-13 11:00:00,93.99,94.17,93.98,94.16,16000.0,77.1871,77.3349,77.1789,77.3267,16000.0
2013-08-13 11:30:00,94.18,94.24,94.17,94.19,9200.0,77.3431,77.3924,77.3349,77.3513,9200.0
2013-08-13 12:00:00,94.14,94.36,94.11,94.36,6900.0,77.3103,77.4909,77.2856,77.4909,6900.0
2013-08-13 12:30:00,94.38,94.53,94.38,94.47,11200.0,77.5074,77.6305,77.5074,77.5813,11200.0
2013-08-13 13:00:00,94.47,94.66,94.46,94.64,12600.0,77.5813,77.7373,77.5731,77.7209,12600.0
2013-08-13 13:30:00,94.66,94.66,94.54,94.55,22500.0,77.7373,77.7373,77.6388,77.647,22500.0
2013-08-13 14:00:00,94.55,94.61,94.53,94.58,15300.0,77.647,77.6962,77.6305,77.6716,15300.0
2013-08-13 14:30:00,94.59,94.59,94.48,94.56,5500.0,77.6798,77.6798,77.5895,77.6552,5500.0
2013-08-13 15:00:00,94.57,94.62,94.51,94.61,14500.0,77.6634,77.7044,77.6141,77.6962,14500.0
2013-08-13 15:30:00,94.6,94.62,94.48,94.53,22300.0,77.688,77.7044,77.5895,77.6305,22300.0
2013-08-14 09:30:00,94.49,94.6,94.37,94.45,22800.0,77.5977,77.688,77.4991,77.5648,22800.0
2013-08-14 10:00:00,94.48,94.48,94.27,94.37,4800.0,77.5895,77.5895,77.417,77.4991,4800.0
2013-08-14 10:30:00,94.4,94.4,94.11,94.19,8300.0,77.5238,77.5238,77.2856,77.3513,8300.0
2013-08-14 11:00:00,94.15,94.22,94.12,94.2,8300.0,77.3185,77.376,77.2938,77.3595,8300.0
2013-08-14 11:30:00,94.21,94.26,94.12,94.15,7100.0,77.3677,77.4088,77.2938,77.3185,7100.0
2013-08-14 12:00:00,94.15,94.29,94.14,94.29,8500.0,77.3185,77.4334,77.3103,77.4334,8500.0
2013-08-14 12:30:00,94.28,94.3,94.17,94.18,7500.0,77.4252,77.4417,77.3349,77.3431,7500.0
2013-08-14 13:00:00,94.16,94.23,94.16,94.17,7600.0,77.3267,77.3842,77.3267,77.3349,7600.0
2013-08-14 13:30:00,94.14,94.15,94.01,94.07,21800.0,77.3103,77.3185,77.2035,77.2528,21800.0
2013-08-14 14:00:00,94.11,94.17,94.02,94.08,16400.0,77.2856,77.3349,77.2117,77.261,16400.0
2013-08-14 14:30:00,94.07,94.17,94.05,94.13,37100.0,77.2528,77.3349,77.2363,77.302,37100.0
2013-08-14 15:00:00,94.14,94.25,94.09,94.16,10700.0,77.3103,77.4006,77.2692,77.3267,10700.0
2013-08-14 15:30:00,94.16,94.16,94.01,94.04,23600.0,77.3267,77.3267,77.2035,77.2281,23600.0
2013-08-15 09:30:00,93.29,93.34,92.79,92.81,28200.0,76.6122,76.6533,76.2016,76.218,28200.0
2013-08-15 10:00:00,92.8,92.87,92.59,92.83,25300.0,76.2098,76.2673,76.0374,76.2345,25300.0
2013-08-15 10:30:00,92.77,92.84,92.63,92.69,29400.0,76.1852,76.2427,76.0702,76.1195,29400.0
2013-08-15 11:00:00,92.71,92.94,92.7,92.94,6700.0,76.1359,76.3248,76.1277,76.3248,6700.0
2013-08-15 11:30:00,92.97,92.99,92.88,92.88,19000.0,76.3494,76.3658,76.2755,76.2755,19000.0
2013-08-15 12:00:00,92.89,92.97,92.85,92.94,5600.0,76.2837,76.3494,76.2509,76.3248,5600.0
2013-08-15 12:30:00,93.03,93.03,92.86,92.91,6400.0,76.3987,76.3987,76.2591,76.3002,6400.0
2013-08-15 13:00:00,92.87,92.87,92.62,92.7,9700.0,76.2673,76.2673,76.062,76.1277,9700.0
2013-08-15 13:30:00,92.69,92.81,92.69,92.72,10500.0,76.1195,76.218,76.1195,76.1441,10500.0
2013-08-15 14:00:00,92.72,92.81,92.57,92.77,13400.0,76.1441,76.218,76.0209,76.1852,13400.0
2013-08-15 14:30:00,92.76,92.88,92.73,92.75,35400.0,76.177,76.2755,76.1523,76.1688,35400.0
2013-08-15 15:00:00,92.79,92.79,92.58,92.64,47900.0,76.2016,76.2016,76.0291,76.0784,47900.0
2013-08-15 15:30:00,92.67,92.78,92.66,92.66,28900.0,76.1031,76.1934,76.0948,76.0948,28900.0
2013-08-16 09:30:00,92.44,92.69,92.4,92.61,27800.0,75.9142,76.1195,75.8813,76.0538,27800.0
2013-08-16 10:00:00,92.65,92.77,92.55,92.69,20900.0,76.0866,76.1852,76.0045,76.1195,20900.0
2013-08-16 10:30:00,92.65,92.85,92.61,92.83,51800.0,76.0866,76.2509,76.0538,76.2345,51800.0
2013-08-16 11:00:00,92.8,92.85,92.62,92.67,61700.0,76.2098,76.2509,76.062,76.1031,61700.0
2013-08-16 11:30:00,92.68,92.79,92.66,92.78,11800.0,76.1113,76.2016,76.0948,76.1934,11800.0
2013-08-16 12:00:00,92.74,92.78,92.62,92.62,9500.0,76.1605,76.1934,76.062,76.062,9500.0
2013-08-16 12:30:00,92.62,92.64,92.53,92.54,20400.0,76.062,76.0784,75.9881,75.9963,20400.0
2013-08-16 13:00:00,92.57,92.57,92.33,92.37,27400.0,76.0209,76.0209,75.8238,75.8567,27400.0
2013-08-16 13:30:00,92.37,92.41,92.27,92.37,6400.0,75.8567,75.8895,75.7746,75.8567,6400.0
2013-08-16 14:00:00,92.4,92.43,92.23,92.33,11300.0,75.8813,75.906,75.7417,75.8238,11300.0
2013-08-16 14:30:00,92.32,92.53,92.25,92.52,21600.0,75.8156,75.9881,75.7581,75.9799,21600.0
2013-08-16 15:00:00,92.54,92.55,92.46,92.5,16400.0,75.9963,76.0045,75.9306,75.9634,16400.0
2013-08-16 15:30:00,92.54,92.62,92.38,92.41,39000.0,75.9963,76.062,75.8649,75.8895,39000.0
2013-08-19 09:30:00,92.31,92.5,92.17,92.5,31700.0,75.8074,75.9634,75.6924,75.9634,31700.0
2013-08-19 10:00:00,92.56,92.58,92.39,92.41,33800.0,76.0127,76.0291,75.8731,75.8895,33800.0
2013-08-19 10:30:00,92.45,92.52,92.4,92.41,13300.0,75.9224,75.9799,75.8813,75.8895,13300.0
2013-08-19 11:00:00,92.41,92.44,92.35,92.36,5700.0,75.8895,75.9142,75.8403,75.8485,5700.0
2013-08-19 11:30:00,92.31,92.4,92.3,92.34,6400.0,75.8074,75.8813,75.7992,75.8321,6400.0
2013-08-19 12:00:00,92.33,92.36,92.28,92.33,9600.0,75.8238,75.8485,75.7828,75.8238,9600.0
2013-08-19 12:30:00,92.3,92.36,92.26,92.32,20500.0,75.7992,75.8485,75.7664,75.8156,20500.0
2013-08-19 13:00:00,92.32,92.33,92.17,92.17,7400.0,75.8156,75.8238,75.6924,75.6924,7400.0
2013-08-19 13:30:00,92.17,92.18,92.09,92.18,2700.0,75.6924,75.7007,75.6267,75.7007,2700.0
2013-08-19 14:00:00,92.2,92.2,92.11,92.15,11500.0,75.7171,75.7171,75.6432,75.676,11500.0
2013-08-19 14:30:00,92.15,92.15,92.05,92.12,15900.0,75.676,75.676,75.5939,75.6514,15900.0
2013-08-19 15:00:00,92.11,92.11,91.96,91.96,15600.0,75.6432,75.6432,75.52,75.52,15600.0
2013-08-19 15:30:00,91.97,92.01,91.79,91.8,38400.0,75.5282,75.561,75.3804,75.3886,38400.0
2013-08-20 09:30:00,91.96,92.0,91.85,91.98,49500.0,75.52,75.5528,75.4297,75.5364,49500.0
2013-08-20 10:00:00,92.01,92.19,91.99,92.15,10300.0,75.561,75.7089,75.5446,75.676,10300.0
2013-08-20 10:30:00,92.14,92.32,92.14,92.29,47200.0,75.6678,75.8156,75.6678,75.791,47200.0
2013-08-20 11:00:00,92.3,92.38,92.3,92.35,12800.0,75.7992,75.8649,75.7992,75.8403,12800.0
2013-08-20 11:30:00,92.38,92.54,92.37,92.51,10100.0,75.8649,75.9963,75.8567,75.9717,10100.0
2013-08-20 12:00:00,92.54,92.59,92.51,92.56,34600.0,75.9963,76.0374,75.9717,76.0127,34600.0
2013-08-20 12:30:00,92.56,92.56,92.45,92.55,13300.0,76.0127,76.0127,75.9224,76.0045,13300.0
2013-08-20 13:00:00,92.57,92.65,92.5,92.52,8800.0,76.0209,76.0866,75.9634,75.9799,8800.0
2013-08-20 13:30:00,92.53,92.58,92.5,92.54,32500.0,75.9881,76.0291,75.9634,75.9963,32500.0
2013-08-20 14:00:00,92.51,92.55,92.44,92.53,18600.0,75.9717,76.0045,75.9142,75.9881,18600.0
2013-08-20 14:30:00,92.54,92.55,92.44,92.45,32600.0,75.9963,76.0045,75.9142,75.9224,32600.0
2013-08-20 15:00:00,92.48,92.55,92.46,92.53,13500.0,75.947,76.0045,75.9306,75.9881,13500.0
2013-08-20 15:30:00,92.55,92.59,92.31,92.31,31400.0,76.0045,76.0374,75.8074,75.8074,31400.0
2013-08-21 09:30:00,92.08,92.19,91.94,92.1,16600.0,75.6185,75.7089,75.5036,75.635,16600.0
2013-08-21 10:00:00,92.1,92.24,91.98,92.1,8400.0,75.635,75.7499,75.5364,75.635,8400.0
2013-08-21 10:30:00,92.11,92.19,92.0,92.11,14600.0,75.6432,75.7089,75.5528,75.6432,14600.0
2013-08-21 11:00:00,92.08,92.1,91.94,91.96,12000.0,75.6185,75.635,75.5036,75.52,12000.0
2013-08-21 11:30:00,91.96,92.02,91.76,91.86,8400.0,75.52,75.5693,75.3557,75.4379,8400.0
2013-08-21 12:00:00,91.86,91.95,91.82,91.93,33100.0,75.4379,75.5118,75.405,75.4953,33100.0
2013-08-21 12:30:00,91.9,92.02,91.9,92.02,3100.0,75.4707,75.5693,75.4707,75.5693,3100.0
2013-08-21 13:00:00,91.97,92.08,91.96,92.04,11700.0,75.5282,75.6185,75.52,75.5857,11700.0
2013-08-21 13:30:00,92.02,92.11,92.02,92.07,17000.0,75.5693,75.6432,75.5693,75.6103,17000.0
2013-08-21 14:00:00,92.07,92.07,91.6,91.96,30600.0,75.6103,75.6103,75.2243,75.52,30600.0
2013-08-21 14:30:00,92.01,92.56,92.01,92.41,27000.0,75.561,76.0127,75.561,75.8895,27000.0
2013-08-21 15:00:00,92.39,92.41,92.17,92.17,17600.0,75.8731,75.8895,75.6924,75.6924,17600.0
2013-08-21 15:30:00,92.2,92.24,91.74,91.81,35300.0,75.7171,75.7499,75.3393,75.3968,35300.0
2013-08-22 09:30:00,91.98,92.3,91.93,92.27,15100.0,75.5364,75.7992,75.4953,75.7746,15100.0
2013-08-22 10:00:00,92.26,92.42,92.17,92.4,16100.0,75.7664,75.8978,75.6924,75.8813,16100.0
2013-08-22 10:30:00,92.45,92.54,92.41,92.43,9100.0,75.9224,75.9963,75.8895,75.906,9100.0
2013-08-22 11:00:00,92.44,92.47,92.29,92.3,3600.0,75.9142,75.9388,75.791,75.7992,3600.0
2013-08-22 11:30:00,92.32,92.43,92.3,92.41,14600.0,75.8156,75.906,75.7992,75.8895,14600.0
2013-08-22 12:00:00,92.4,92.48,92.36,92.36,5300.0,75.8813,75.947,75.8485,75.8485,5300.0
2013-08-22 12:30:00,92.38,92.46,92.15,92.23,16000.0,75.8649,75.9306,75.676,75.7417,16000.0
2013-08-22 13:00:00,92.22,92.43,92.22,92.38,9800.0,75.7335,75.906,75.7335,75.8649,9800.0
2013-08-22 13:30:00,92.36,92.53,92.35,92.5,5500.0,75.8485,75.9881,75.8403,75.9634,5500.0
2013-08-22 14:00:00,92.52,92.58,92.45,92.52,16200.0,75.9799,76.0291,75.9224,75.9799,16200.0
2013-08-22 14:30:00,92.51,92.58,92.49,92.49,28400.0,75.9717,76.0291,75.9552,75.9552,28400.0
2013-08-22 15:00:00,92.48,92.65,92.46,92.61,9800.0,75.947,76.0866,75.9306,76.0538,9800.0
2013-08-22 15:30:00,92.63,92.71,92.56,92.58,20400.0,76.0702,76.1359,76.0127,76.0291,20400.0
2013-08-23 09:30:00,92.85,92.88,92.6,92.6,16400.0,76.2509,76.2755,76.0456,76.0456,16400.0
2013-08-23 10:00:00,92.66,92.66,92.48,92.64,9100.0,76.0948,76.0948,75.947,76.0784,9100.0
2013-08-23 10:30:00,92.58,92.88,92.58,92.84,9300.0,76.0291,76.2755,76.0291,76.2427,9300.0
2013-08-23 11:00:00,92.84,92.86,92.68,92.72,6900.0,76.2427,76.2591,76.1113,76.1441,6900.0
2013-08-23 11:30:00,92.75,92.78,92.7,92.71,4700.0,76.1688,76.1934,76.1277,76.1359,4700.0
2013-08-23 12:00:00,92.75,92.76,92.72,92.72,3800.0,76.1688,76.177,76.1441,76.1441,3800.0
2013-08-23 12:30:00,92.74,92.83,92.73,92.8,4600.0,76.1605,76.2345,76.1523,76.2098,4600.0
2013-08-23 13:00:00,92.76,92.81,92.76,92.8,7800.0,76.177,76.218,76.177,76.2098,7800.0
2013-08-23 13:30:00,92.79,92.86,92.79,92.82,11900.0,76.2016,76.2591,76.2016,76.2262,11900.0
2013-08-23 14:00:00,92.83,92.83,92.77,92.81,11100.0,76.2345,76.2345,76.1852,76.218,11100.0
2013-08-23 14:30:00,92.82,92.87,92.81,92.86,9000.0,76.2262,76.2673,76.218,76.2591,9000.0
2013-08-23 15:00:00,92.83,92.91,92.81,92.91,8900.0,76.2345,76.3002,76.218,76.3002,8900.0
2013-08-23 15:30:00,92.9,93.04,92.87,92.95,82100.0,76.2919,76.4069,76.2673,76.333,82100.0
2013-08-26 09:30:00,93.08,93.16,92.92,93.05,31500.0,76.4398,76.5055,76.3084,76.4151,31500.0
2013-08-26 10:00:00,93.03,93.25,93.03,93.21,8600.0,76.3987,76.5794,76.3987,76.5465,8600.0
2013-08-26 10:30:00,93.24,93.31,93.16,93.31,22600.0,76.5712,76.6286,76.5055,76.6286,22600.0
2013-08-26 11:00:00,93.33,93.33,93.26,93.28,35000.0,76.6451,76.6451,76.5876,76.604,35000.0
2013-08-26 11:30:00,93.31,93.34,93.25,93.25,6900.0,76.6286,76.6533,76.5794,76.5794,6900.0
2013-08-26 12:00:00,93.26,93.28,93.2,93.26,3800.0,76.5876,76.604,76.5383,76.5876,3800.0
2013-08-26 12:30:00,93.21,93.29,93.21,93.24,4300.0,76.5465,76.6122,76.5465,76.5712,4300.0
2013-08-26 13:00:00,93.28,93.3,93.23,93.23,2500.0,76.604,76.6204,76.5629,76.5629,2500.0
2013-08-26 13:30:00,93.22,93.22,93.13,93.16,4500.0,76.5547,76.5547,76.4808,76.5055,4500.0
2013-08-26 14:00:00,93.13,93.18,93.13,93.16,6200.0,76.4808,76.5219,76.4808,76.5055,6200.0
2013-08-26 14:30:00,93.18,93.18,93.11,93.18,19200.0,76.5219,76.5219,76.4644,76.5219,19200.0
2013-08-26 15:00:00,93.15,93.19,92.6,92.72,27300.0,76.4972,76.5301,76.0456,76.1441,27300.0
2013-08-26 15:30:00,92.73,92.9,92.66,92.67,30400.0,76.1523,76.2919,76.0948,76.1031,30400.0
2013-08-27 09:30:00,91.73,92.07,91.7,91.97,31800.0,75.3311,75.6103,75.3065,75.5282,31800.0
2013-08-27 10:00:00,91.96,92.02,91.59,91.64,12700.0,75.52,75.5693,75.2161,75.2572,12700.0
2013-08-27 10:30:00,91.67,91.86,91.6,91.86,13200.0,75.2818,75.4379,75.2243,75.4379,13200.0
2013-08-27 11:00:00,91.85,91.92,91.74,91.9,7500.0,75.4297,75.4871,75.3393,75.4707,7500.0
2013-08-27 11:30:00,91.88,91.91,91.7,91.79,6500.0,75.4543,75.4789,75.3065,75.3804,6500.0
2013-08-27 12:00:00,91.74,91.75,91.58,91.6,19700.0,75.3393,75.3475,75.2079,75.2243,19700.0
2013-08-27 12:30:00,91.67,91.69,91.55,91.58,4600.0,75.2818,75.2983,75.1833,75.2079,4600.0
2013-08-27 13:00:00,91.48,91.54,91.37,91.4,75500.0,75.1258,75.1751,75.0355,75.0601,75500.0
2013-08-27 13:30:00,91.4,91.61,91.4,91.49,6300.0,75.0601,75.2326,75.0601,75.134,6300.0
2013-08-27 14:00:00,91.48,91.49,91.21,91.29,21900.0,75.1258,75.134,74.9041,74.9698,21900.0
2013-08-27 14:30:00,91.3,91.4,91.21,91.33,20200.0,74.978,75.0601,74.9041,75.0026,20200.0
2013-08-27 15:00:00,91.32,91.43,91.15,91.19,14500.0,74.9944,75.0847,74.8548,74.8876,14500.0
2013-08-27 15:30:00,91.2,91.27,91.08,91.14,72500.0,74.8959,74.9533,74.7973,74.8466,72500.0
2013-08-28 09:30:00,91.06,91.4,90.99,91.27,186000.0,74.7809,75.0601,74.7234,74.9533,186000.0
2013-08-28 10:00:00,91.25,91.44,91.17,91.38,59800.0,74.9369,75.0929,74.8712,75.0437,59800.0
2013-08-28 10:30:00,91.33,91.51,91.33,91.51,12600.0,75.0026,75.1504,75.0026,75.1504,12600.0
2013-08-28 11:00:00,91.51,91.57,91.48,91.52,5800.0,75.1504,75.1997,75.1258,75.1586,5800.0
2013-08-28 11:30:00,91.45,91.64,91.4,91.63,35800.0,75.1012,75.2572,75.0601,75.249,35800.0
2013-08-28 12:00:00,91.64,91.68,91.58,91.67,1800.0,75.2572,75.29,75.2079,75.2818,1800.0
2013-08-28 12:30:00,91.69,91.75,91.64,91.74,9500.0,75.2983,75.3475,75.2572,75.3393,9500.0
2013-08-28 13:00:00,91.74,91.76,91.65,91.7,9100.0,75.3393,75.3557,75.2654,75.3065,9100.0
2013-08-28 13:30:00,91.68,91.71,91.68,91.69,1900.0,75.29,75.3147,75.29,75.2983,1900.0
2013-08-28 14:00:00,91.72,91.74,91.53,91.59,16200.0,75.3229,75.3393,75.1669,75.2161,16200.0
2013-08-28 14:30:00,91.56,91.58,91.42,91.5,17800.0,75.1915,75.2079,75.0765,75.1422,17800.0
2013-08-28 15:00:00,91.5,91.7,91.5,91.66,60500.0,75.1422,75.3065,75.1422,75.2736,60500.0
2013-08-28 15:30:00,91.69,91.71,91.43,91.45,39000.0,75.2983,75.3147,75.0847,75.1012,39000.0
2013-08-29 09:30:00,91.22,91.7,91.17,91.7,26000.0,74.9123,75.3065,74.8712,75.3065,26000.0
2013-08-29 10:00:00,91.68,91.83,91.64,91.73,16500.0,75.29,75.4132,75.2572,75.3311,16500.0
2013-08-29 10:30:00,91.73,92.08,91.73,92.01,8900.0,75.3311,75.6185,75.3311,75.561,8900.0
2013-08-29 11:00:00,92.02,92.09,91.98,92.08,7700.0,75.5693,75.6267,75.5364,75.6185,7700.0
2013-08-29 11:30:00,92.12,92.12,92.04,92.09,8400.0,75.6514,75.6514,75.5857,75.6267,8400.0
2013-08-29 12:00:00,92.06,92.08,91.98,92.01,3800.0,75.6021,75.6185,75.5364,75.561,3800.0
2013-08-29 12:30:00,92.02,92.02,91.9,91.95,9200.0,75.5693,75.5693,75.4707,75.5118,9200.0
2013-08-29 13:00:00,91.97,92.05,91.83,91.87,11000.0,75.5282,75.5939,75.4132,75.4461,11000.0
2013-08-29 13:30:00,91.86,91.86,91.73,91.75,30000.0,75.4379,75.4379,75.3311,75.3475,30000.0
2013-08-29 14:00:00,91.78,91.91,91.78,91.9,13400.0,75.3722,75.4789,75.3722,75.4707,13400.0
2013-08-29 14:30:00,91.87,91.94,91.87,91.91,23800.0,75.4461,75.5036,75.4461,75.4789,23800.0
2013-08-29 15:00:00,91.92,91.92,91.69,91.71,44100.0,75.4871,75.4871,75.2983,75.3147,44100.0
2013-08-29 15:30:00,91.7,91.76,91.58,91.66,48000.0,75.3065,75.3557,75.2079,75.2736,48000.0
2013-08-30 09:30:00,91.86,91.86,91.59,91.65,20900.0,75.4379,75.4379,75.2161,75.2654,20900.0
2013-08-30 10:00:00,91.52,91.55,91.45,91.47,8400.0,75.1586,75.1833,75.1012,75.1176,8400.0
2013-08-30 10:30:00,91.47,91.56,91.29,91.37,17400.0,75.1176,75.1915,74.9698,75.0355,17400.0
2013-08-30 11:00:00,91.34,91.48,91.32,91.41,38600.0,75.0108,75.1258,74.9944,75.0683,38600.0
2013-08-30 11:30:00,91.36,91.36,91.23,91.28,4200.0,75.0273,75.0273,74.9205,74.9616,4200.0
2013-08-30 12:00:00,91.27,91.43,91.24,91.41,110200.0,74.9533,75.0847,74.9287,75.0683,110200.0
2013-08-30 12:30:00,91.37,91.41,91.31,91.38,14800.0,75.0355,75.0683,74.9862,75.0437,14800.0
2013-08-30 13:00:00,91.35,91.52,91.08,91.4,21900.0,75.019,75.1586,74.7973,75.0601,21900.0
2013-08-30 13:30:00,91.37,91.49,91.33,91.34,9600.0,75.0355,75.134,75.0026,75.0108,9600.0
2013-08-30 14:00:00,91.27,91.32,91.2,91.26,14500.0,74.9533,74.9944,74.8959,74.9451,14500.0
2013-08-30 14:30:00,91.26,91.43,91.26,91.4,7800.0,74.9451,75.0847,74.9451,75.0601,7800.0
2013-08-30 15:00:00,91.39,91.46,91.35,91.42,24300.0,75.0519,75.1094,75.019,75.0765,24300.0
2013-08-30 15:30:00,91.38,91.38,91.06,91.23,286200.0,75.0437,75.0437,74.7809,74.9205,286200.0
2013-09-03 09:30:00,92.13,92.39,92.13,92.19,40200.0,75.6596,75.8731,75.6596,75.7089,40200.0
2013-09-03 10:00:00,92.19,92.24,92.0,92.04,29100.0,75.7089,75.7499,75.5528,75.5857,29100.0
2013-09-03 10:30:00,92.05,92.19,92.05,92.06,19800.0,75.5939,75.7089,75.5939,75.6021,19800.0
2013-09-03 11:00:00,92.1,92.16,91.69,91.7,261900.0,75.635,75.6842,75.2983,75.3065,261900.0
2013-09-03 11:30:00,91.71,91.77,91.61,91.69,45300.0,75.3147,75.364,75.2326,75.2983,45300.0
2013-09-03 12:00:00,91.68,91.75,91.61,91.66,113700.0,75.29,75.3475,75.2326,75.2736,113700.0
2013-09-03 12:30:00,91.67,91.69,91.47,91.47,19600.0,75.2818,75.2983,75.1176,75.1176,19600.0
2013-09-03 13:00:00,91.42,91.53,91.38,91.47,28300.0,75.0765,75.1669,75.0437,75.1176,28300.0
2013-09-03 13:30:00,91.48,91.54,91.33,91.33,13200.0,75.1258,75.1751,75.0026,75.0026,13200.0
2013-09-03 14:00:00,91.38,91.52,91.29,91.37,23300.0,75.0437,75.1586,74.9698,75.0355,23300.0
2013-09-03 14:30:00,91.42,91.48,91.3,91.48,23400.0,75.0765,75.1258,74.978,75.1258,23400.0
2013-09-03 15:00:00,91.5,91.71,91.48,91.61,19900.0,75.1422,75.3147,75.1258,75.2326,19900.0
2013-09-03 15:30:00,91.64,91.76,91.52,91.66,26500.0,75.2572,75.3557,75.1586,75.2736,26500.0
2013-09-04 09:30:00,91.76,91.99,91.57,91.93,13900.0,75.3557,75.5446,75.1997,75.4953,13900.0
2013-09-04 10:00:00,92.0,92.17,92.0,92.15,62800.0,75.5528,75.6924,75.5528,75.676,62800.0
2013-09-04 10:30:00,92.18,92.23,92.13,92.2,126100.0,75.7007,75.7417,75.6596,75.7171,126100.0
2013-09-04 11:00:00,92.21,92.34,92.21,92.25,11800.0,75.7253,75.8321,75.7253,75.7581,11800.0
2013-09-04 11:30:00,92.31,92.51,92.3,92.51,8600.0,75.8074,75.9717,75.7992,75.9717,8600.0
2013-09-04 12:00:00,92.52,92.52,92.45,92.45,3500.0,75.9799,75.9799,75.9224,75.9224,3500.0
2013-09-04 12:30:00,92.48,92.51,92.45,92.47,11500.0,75.947,75.9717,75.9224,75.9388,11500.0
2013-09-04 13:00:00,92.47,92.59,92.46,92.56,15500.0,75.9388,76.0374,75.9306,76.0127,15500.0
2013-09-04 13:30:00,92.57,92.57,92.42,92.42,11500.0,76.0209,76.0209,75.8978,75.8978,11500.0
2013-09-04 14:00:00,92.47,92.47,92.39,92.43,6400.0,75.9388,75.9388,75.8731,75.906,6400.0
2013-09-04 14:30:00,92.4,92.54,92.4,92.51,21100.0,75.8813,75.9963,75.8813,75.9717,21100.0
2013-09-04 15:00:00,92.52,92.56,92.38,92.42,14100.0,75.9799,76.0127,75.8649,75.8978,14100.0
2013-09-04 15:30:00,92.44,92.49,92.32,92.46,63800.0,75.9142,75.9552,75.8156,75.9306,63800.0
2013-09-05 09:30:00,92.55,92.81,92.41,92.76,29400.0,76.0045,76.218,75.8895,76.177,29400.0
2013-09-05 10:00:00,92.79,92.79,92.66,92.75,13000.0,76.2016,76.2016,76.0948,76.1688,13000.0
2013-09-05 10:30:00,92.73,92.73,92.53,92.53,49300.0,76.1523,76.1523,75.9881,75.9881,49300.0
2013-09-05 11:00:00,92.53,92.64,92.53,92.59,21800.0,75.9881,76.0784,75.9881,76.0374,21800.0
2013-09-05 11:30:00,92.58,92.7,92.58,92.67,35900.0,76.0291,76.1277,76.0291,76.1031,35900.0
2013-09-05 12:00:00,92.68,92.7,92.59,92.61,9000.0,76.1113,76.1277,76.0374,76.0538,9000.0
2013-09-05 12:30:00,92.63,92.64,92.59,92.63,16700.0,76.0702,76.0784,76.0374,76.0702,16700.0
2013-09-05 13:00:00,92.63,92.65,92.56,92.65,9300.0,76.0702,76.0866,76.0127,76.0866,9300.0
2013-09-05 13:30:00,92.64,92.72,92.6,92.61,47700.0,76.0784,76.1441,76.0456,76.0538,47700.0
2013-09-05 14:00:00,92.59,92.67,92.59,92.65,5800.0,76.0374,76.1031,76.0374,76.0866,5800.0
2013-09-05 14:30:00,92.65,92.75,92.65,92.7,36800.0,76.0866,76.1688,76.0866,76.1277,36800.0
2013-09-05 15:00:00,92.7,92.72,92.62,92.64,33600.0,76.1277,76.1441,76.062,76.0784,33600.0
2013-09-05 15:30:00,92.65,92.66,92.53,92.55,97600.0,76.0866,76.0948,75.9881,76.0045,97600.0
2013-09-06 09:30:00,92.92,93.02,91.99,92.19,65800.0,76.3084,76.3905,75.5446,75.7089,65800.0
2013-09-06 10:00:00,92.1,92.39,91.8,92.38,46100.0,75.635,75.8731,75.3886,75.8649,46100.0
2013-09-06 10:30:00,92.36,92.83,92.36,92.79,19900.0,75.8485,76.2345,75.8485,76.2016,19900.0
2013-09-06 11:00:00,92.85,92.97,92.83,92.91,16400.0,76.2509,76.3494,76.2345,76.3002,16400.0
2013-09-06 11:30:00,92.9,92.99,92.87,92.93,4600.0,76.2919,76.3658,76.2673,76.3166,4600.0
2013-09-06 12:00:00,92.91,92.99,92.89,92.92,113900.0,76.3002,76.3658,76.2837,76.3084,113900.0
2013-09-06 12:30:00,92.93,92.93,92.77,92.85,17900.0,76.3166,76.3166,76.1852,76.2509,17900.0
2013-09-06 13:00:00,92.87,92.99,92.87,92.95,17000.0,76.2673,76.3658,76.2673,76.333,17000.0
2013-09-06 13:30:00,92.95,93.15,92.92,93.09,12200.0,76.333,76.4972,76.3084,76.448,12200.0
2013-09-06 14:00:00,93.1,93.16,93.04,93.09,19000.0,76.4562,76.5055,76.4069,76.448,19000.0
2013-09-06 14:30:00,93.12,93.12,92.99,92.99,19500.0,76.4726,76.4726,76.3658,76.3658,19500.0
2013-09-06 15:00:00,93.0,93.04,92.8,92.91,58800.0,76.3741,76.4069,76.2098,76.3002,58800.0
2013-09-06 15:30:00,92.88,92.88,92.6,92.65,95600.0,76.2755,76.2755,76.0456,76.0866,95600.0
2013-09-09 09:30:00,92.92,93.23,92.92,93.23,23000.0,76.3084,76.5629,76.3084,76.5629,23000.0
2013-09-09 10:00:00,93.29,93.29,93.05,93.05,23000.0,76.6122,76.6122,76.4151,76.4151,23000.0
2013-09-09 10:30:00,93.05,93.18,93.05,93.13,12700.0,76.4151,76.5219,76.4151,76.4808,12700.0
2013-09-09 11:00:00,93.15,93.18,93.09,93.13,5100.0,76.4972,76.5219,76.448,76.4808,5100.0
2013-09-09 11:30:00,93.16,93.28,93.13,93.23,9200.0,76.5055,76.604,76.4808,76.5629,9200.0
2013-09-09 12:00:00,93.28,93.4,93.24,93.37,12300.0,76.604,76.7026,76.5712,76.6779,12300.0
2013-09-09 12:30:00,93.35,93.35,93.29,93.33,11300.0,76.6615,76.6615,76.6122,76.6451,11300.0
2013-09-09 13:00:00,93.36,93.38,93.32,93.35,9600.0,76.6697,76.6861,76.6369,76.6615,9600.0
2013-09-09 13:30:00,93.38,93.49,93.35,93.49,8200.0,76.6861,76.7765,76.6615,76.7765,8200.0
2013-09-09 14:00:00,93.5,93.68,93.5,93.6,74000.0,76.7847,76.9325,76.7847,76.8668,74000.0
2013-09-09 14:30:00,93.6,93.61,93.55,93.56,42100.0,76.8668,76.875,76.8257,76.8339,42100.0
2013-09-09 15:00:00,93.57,93.65,93.54,93.57,59800.0,76.8422,76.9079,76.8175,76.8422,59800.0
2013-09-09 15:30:00,93.57,93.62,93.53,93.62,41700.0,76.8422,76.8832,76.8093,76.8832,41700.0
2013-09-10 09:30:00,94.23,94.23,93.99,94.12,46000.0,77.3842,77.3842,77.1871,77.2938,46000.0
2013-09-10 10:00:00,94.13,94.24,94.09,94.22,17700.0,77.302,77.3924,77.2692,77.376,17700.0
2013-09-10 10:30:00,94.23,94.3,94.19,94.23,21000.0,77.3842,77.4417,77.3513,77.3842,21000.0
2013-09-10 11:00:00,94.23,94.26,94.18,94.21,26900.0,77.3842,77.4088,77.3431,77.3677,26900.0
2013-09-10 11:30:00,94.2,94.2,93.98,94.04,12300.0,77.3595,77.3595,77.1789,77.2281,12300.0
2013-09-10 12:00:00,94.07,94.13,94.06,94.09,12900.0,77.2528,77.302,77.2446,77.2692,12900.0
2013-09-10 12:30:00,94.1,94.2,94.08,94.2,6500.0,77.2774,77.3595,77.261,77.3595,6500.0
2013-09-10 13:00:00,94.19,94.23,94.1,94.23,14100.0,77.3513,77.3842,77.2774,77.3842,14100.0
2013-09-10 13:30:00,94.22,94.23,94.17,94.2,10900.0,77.376,77.3842,77.3349,77.3595,10900.0
2013-09-10 14:00:00,94.22,94.24,94.16,94.22,32500.0,77.376,77.3924,77.3267,77.376,32500.0
2013-09-10 14:30:00,94.2,94.25,94.09,94.25,7000.0,77.3595,77.4006,77.2692,77.4006,7000.0
2013-09-10 15:00:00,94.22,94.28,94.19,94.26,19500.0,77.376,77.4252,77.3513,77.4088,19500.0
2013-09-10 15:30:00,94.26,94.34,94.18,94.34,39000.0,77.4088,77.4745,77.3431,77.4745,39000.0
2013-09-11 09:30:00,94.19,94.32,94.1,94.13,24200.0,77.3513,77.4581,77.2774,77.302,24200.0
2013-09-11 10:00:00,94.13,94.23,94.05,94.07,20300.0,77.302,77.3842,77.2363,77.2528,20300.0
2013-09-11 10:30:00,94.1,94.16,94.09,94.15,5000.0,77.2774,77.3267,77.2692,77.3185,5000.0
2013-09-11 11:00:00,94.15,94.27,94.15,94.27,8700.0,77.3185,77.417,77.3185,77.417,8700.0
2013-09-11 11:30:00,94.25,94.45,94.25,94.39,3700.0,77.4006,77.5648,77.4006,77.5156,3700.0
2013-09-11 12:00:00,94.39,94.44,94.36,94.44,3900.0,77.5156,77.5566,77.4909,77.5566,3900.0
2013-09-11 12:30:00,94.49,94.5,94.43,94.5,6600.0,77.5977,77.6059,77.5484,77.6059,6600.0
2013-09-11 13:00:00,94.47,94.48,94.42,94.47,5700.0,77.5813,77.5895,77.5402,77.5813,5700.0
2013-09-11 13:30:00,94.49,94.57,94.49,94.53,6100.0,77.5977,77.6634,77.5977,77.6305,6100.0
2013-09-11 14:00:00,94.55,94.56,94.48,94.51,9400.0,77.647,77.6552,77.5895,77.6141,9400.0
2013-09-11 14:30:00,94.52,94.54,94.46,94.47,13400.0,77.6223,77.6388,77.5731,77.5813,13400.0
2013-09-11 15:00:00,94.47,94.48,94.41,94.43,12200.0,77.5813,77.5895,77.532,77.5484,12200.0
2013-09-11 15:30:00,94.41,94.59,94.41,94.59,69600.0,77.532,77.6798,77.532,77.6798,69600.0
2013-09-12 09:30:00,94.64,94.64,94.47,94.62,62700.0,77.7209,77.7209,77.5813,77.7044,62700.0
2013-09-12 10:00:00,94.61,94.7,94.59,94.7,2200.0,77.6962,77.7701,77.6798,77.7701,2200.0
2013-09-12 10:30:00,94.72,94.73,94.61,94.61,9900.0,77.7866,77.7948,77.6962,77.6962,9900.0
2013-09-12 11:00:00,94.62,94.67,94.49,94.55,12100.0,77.7044,77.7455,77.5977,77.647,12100.0
2013-09-12 11:30:00,94.55,94.57,94.41,94.47,32100.0,77.647,77.6634,77.532,77.5813,32100.0
2013-09-12 12:00:00,94.46,94.46,94.27,94.31,18300.0,77.5731,77.5731,77.417,77.4499,18300.0
2013-09-12 12:30:00,94.34,94.43,94.34,94.43,12000.0,77.4745,77.5484,77.4745,77.5484,12000.0
2013-09-12 13:00:00,94.42,94.56,94.41,94.55,10300.0,77.5402,77.6552,77.532,77.647,10300.0
2013-09-12 13:30:00,94.54,94.55,94.49,94.51,17400.0,77.6388,77.647,77.5977,77.6141,17400.0
2013-09-12 14:00:00,94.49,94.55,94.46,94.49,9400.0,77.5977,77.647,77.5731,77.5977,9400.0
2013-09-12 14:30:00,94.49,94.54,94.4,94.5,16300.0,77.5977,77.6388,77.5238,77.6059,16300.0
2013-09-12 15:00:00,94.52,94.53,94.32,94.4,62400.0,77.6223,77.6305,77.4581,77.5238,62400.0
2013-09-12 15:30:00,94.39,94.41,94.26,94.34,76300.0,77.5156,77.532,77.4088,77.4745,76300.0
2013-09-13 09:30:00,94.45,94.65,94.45,94.55,27000.0,77.5648,77.7291,77.5648,77.647,27000.0
2013-09-13 10:00:00,94.52,94.54,94.25,94.3,10500.0,77.6223,77.6388,77.4006,77.4417,10500.0
2013-09-13 10:30:00,94.35,94.49,94.34,94.46,24600.0,77.4827,77.5977,77.4745,77.5731,24600.0
2013-09-13 11:00:00,94.43,94.57,94.42,94.53,8300.0,77.5484,77.6634,77.5402,77.6305,8300.0
2013-09-13 11:30:00,94.55,94.55,94.51,94.54,4700.0,77.647,77.647,77.6141,77.6388,4700.0
2013-09-13 12:00:00,94.54,94.6,94.52,94.56,10000.0,77.6388,77.688,77.6223,77.6552,10000.0
2013-09-13 12:30:00,94.52,94.53,94.48,94.51,4800.0,77.6223,77.6305,77.5895,77.6141,4800.0
2013-09-13 13:00:00,94.5,94.57,94.5,94.56,8000.0,77.6059,77.6634,77.6059,77.6552,8000.0
2013-09-13 13:30:00,94.56,94.58,94.53,94.58,4100.0,77.6552,77.6716,77.6305,77.6716,4100.0
2013-09-13 14:00:00,94.58,94.61,94.55,94.56,5800.0,77.6716,77.6962,77.647,77.6552,5800.0
2013-09-13 14:30:00,94.58,94.58,94.54,94.57,25200.0,77.6716,77.6716,77.6388,77.6634,25200.0
2013-09-13 15:00:00,94.57,94.59,94.51,94.54,19100.0,77.6634,77.6798,77.6141,77.6388,19100.0
2013-09-13 15:30:00,94.53,94.6,94.46,94.58,32300.0,77.6305,77.688,77.5731,77.6716,32300.0
2013-09-16 09:30:00,95.62,95.7,95.32,95.34,43800.0,78.5257,78.5914,78.2793,78.2957,43800.0
2013-09-16 10:00:00,95.36,95.42,95.21,95.37,29200.0,78.3122,78.3614,78.189,78.3204,29200.0
2013-09-16 10:30:00,95.37,95.45,95.29,95.29,16300.0,78.3204,78.3861,78.2547,78.2547,16300.0
2013-09-16 11:00:00,95.31,95.42,95.29,95.42,19600.0,78.2711,78.3614,78.2547,78.3614,19600.0
2013-09-16 11:30:00,95.42,95.46,95.39,95.46,12000.0,78.3614,78.3943,78.3368,78.3943,12000.0
2013-09-16 12:00:00,95.47,95.52,95.45,95.5,11700.0,78.4025,78.4436,78.3861,78.4271,11700.0
2013-09-16 12:30:00,95.47,95.48,95.35,95.35,7200.0,78.4025,78.4107,78.3039,78.3039,7200.0
2013-09-16 13:00:00,95.34,95.39,95.33,95.35,10300.0,78.2957,78.3368,78.2875,78.3039,10300.0
2013-09-16 13:30:00,95.32,95.35,95.07,95.17,15900.0,78.2793,78.3039,78.074,78.1561,15900.0
2013-09-16 14:00:00,95.23,95.26,95.14,95.15,30700.0,78.2054,78.23,78.1315,78.1397,30700.0
2013-09-16 14:30:00,95.16,95.16,95.04,95.08,11000.0,78.1479,78.1479,78.0494,78.0822,11000.0
2013-09-16 15:00:00,95.1,95.19,95.06,95.06,12400.0,78.0986,78.1725,78.0658,78.0658,12400.0
2013-09-16 15:30:00,95.04,95.1,94.96,95.08,30100.0,78.0494,78.0986,77.9837,78.0822,30100.0
2013-09-17 09:30:00,95.16,95.4,95.16,95.35,17400.0,78.1479,78.345,78.1479,78.3039,17400.0
2013-09-17 10:00:00,95.36,95.48,95.35,95.45,8000.0,78.3122,78.4107,78.3039,78.3861,8000.0
2013-09-17 10:30:00,95.45,95.51,95.39,95.44,8400.0,78.3861,78.4353,78.3368,78.3779,8400.0
2013-09-17 11:00:00,95.42,95.48,95.41,95.45,9900.0,78.3614,78.4107,78.3532,78.3861,9900.0
2013-09-17 11:30:00,95.46,95.46,95.4,95.42,9600.0,78.3943,78.3943,78.345,78.3614,9600.0
2013-09-17 12:00:00,95.46,95.46,95.4,95.46,4900.0,78.3943,78.3943,78.345,78.3943,4900.0
2013-09-17 12:30:00,95.44,95.53,95.41,95.53,15100.0,78.3779,78.4518,78.3532,78.4518,15100.0
2013-09-17 13:00:00,95.54,95.55,95.46,95.51,12200.0,78.46,78.4682,78.3943,78.4353,12200.0
2013-09-17 13:30:00,95.49,95.54,95.48,95.53,12000.0,78.4189,78.46,78.4107,78.4518,12000.0
2013-09-17 14:00:00,95.55,95.59,95.51,95.56,31700.0,78.4682,78.501,78.4353,78.4764,31700.0
2013-09-17 14:30:00,95.55,95.59,95.54,95.55,77100.0,78.4682,78.501,78.46,78.4682,77100.0
2013-09-17 15:00:00,95.55,95.57,95.54,95.55,12500.0,78.4682,78.4846,78.46,78.4682,12500.0
2013-09-17 15:30:00,95.55,95.58,95.49,95.58,34700.0,78.4682,78.4928,78.4189,78.4928,34700.0
2013-09-18 09:30:00,95.51,95.59,95.51,95.52,14600.0,78.4353,78.501,78.4353,78.4436,14600.0
2013-09-18 10:00:00,95.56,95.62,95.41,95.41,11500.0,78.4764,78.5257,78.3532,78.3532,11500.0
2013-09-18 10:30:00,95.42,95.44,95.37,95.43,11500.0,78.3614,78.3779,78.3204,78.3696,11500.0
2013-09-18 11:00:00,95.42,95.45,95.37,95.4,5700.0,78.3614,78.3861,78.3204,78.345,5700.0
2013-09-18 11:30:00,95.4,95.4,95.3,95.3,11300.0,78.345,78.345,78.2629,78.2629,11300.0
2013-09-18 12:00:00,95.29,95.32,95.27,95.28,4800.0,78.2547,78.2793,78.2382,78.2465,4800.0
2013-09-18 12:30:00,95.28,95.34,95.28,95.34,1600.0,78.2465,78.2957,78.2465,78.2957,1600.0
2013-09-18 13:00:00,95.36,95.46,95.35,95.46,11100.0,78.3122,78.3943,78.3039,78.3943,11100.0
2013-09-18 13:30:00,95.45,95.45,95.38,95.41,11300.0,78.3861,78.3861,78.3286,78.3532,11300.0
2013-09-18 14:00:00,95.4,96.53,95.4,96.37,90600.0,78.345,79.273,78.345,79.1416,90600.0
2013-09-18 14:30:00,96.37,96.83,96.3,96.82,41500.0,79.1416,79.5194,79.0841,79.5111,41500.0
2013-09-18 15:00:00,96.89,96.91,96.58,96.58,21600.0,79.5686,79.5851,79.3141,79.3141,21600.0
2013-09-18 15:30:00,96.61,96.72,96.55,96.65,72200.0,79.3387,79.429,79.2894,79.3715,72200.0
2013-09-19 09:30:00,96.97,96.97,96.69,96.86,42300.0,79.6343,79.6343,79.4044,79.544,42300.0
2013-09-19 10:00:00,96.84,96.91,96.66,96.77,50000.0,79.5276,79.5851,79.3798,79.4701,50000.0
2013-09-19 10:30:00,96.81,96.81,96.69,96.77,21600.0,79.5029,79.5029,79.4044,79.4701,21600.0
2013-09-19 11:00:00,96.75,96.77,96.67,96.71,47600.0,79.4537,79.4701,79.388,79.4208,47600.0
2013-09-19 11:30:00,96.71,96.71,96.57,96.62,15700.0,79.4208,79.4208,79.3058,79.3469,15700.0
2013-09-19 12:00:00,96.62,96.72,96.62,96.69,9500.0,79.3469,79.429,79.3469,79.4044,9500.0
2013-09-19 12:30:00,96.69,96.7,96.6,96.6,13200.0,79.4044,79.4126,79.3305,79.3305,13200.0
2013-09-19 13:00:00,96.59,96.62,96.49,96.56,11500.0,79.3223,79.3469,79.2401,79.2976,11500.0
2013-09-19 13:30:00,96.56,96.58,96.44,96.46,11300.0,79.2976,79.3141,79.1991,79.2155,11300.0
2013-09-19 14:00:00,96.45,96.6,96.43,96.53,12800.0,79.2073,79.3305,79.1909,79.273,12800.0
2013-09-19 14:30:00,96.51,96.57,96.47,96.55,24300.0,79.2566,79.3058,79.2237,79.2894,24300.0
2013-09-19 15:00:00,96.56,96.64,96.55,96.61,17100.0,79.2976,79.3633,79.2894,79.3387,17100.0
2013-09-19 15:30:00,96.61,96.62,96.52,96.54,33800.0,79.3387,79.3469,79.2648,79.2812,33800.0
2013-09-20 09:30:00,96.68,96.68,96.45,96.5,28300.0,79.3962,79.3962,79.2073,79.2484,28300.0
2013-09-20 10:00:00,96.5,96.51,96.36,96.46,8800.0,79.2484,79.2566,79.1334,79.2155,8800.0
2013-09-20 10:30:00,96.45,96.55,96.43,96.46,40000.0,79.2073,79.2894,79.1909,79.2155,40000.0
2013-09-20 11:00:00,96.47,96.51,96.3,96.3,18300.0,79.2237,79.2566,79.0841,79.0841,18300.0
2013-09-20 11:30:00,96.38,96.39,96.14,96.15,22900.0,79.1498,79.158,78.9527,78.9609,22900.0
2013-09-20 12:00:00,96.15,96.22,96.07,96.09,21800.0,78.9609,79.0184,78.8952,78.9117,21800.0
2013-09-20 12:30:00,96.07,96.21,96.04,96.2,10900.0,78.8952,79.0102,78.8706,79.002,10900.0
2013-09-20 13:00:00,96.21,96.21,96.04,96.08,10400.0,79.0102,79.0102,78.8706,78.9034,10400.0
2013-09-20 13:30:00,96.09,96.12,95.98,96.0,12300.0,78.9117,78.9363,78.8213,78.8377,12300.0
2013-09-20 14:00:00,95.99,96.07,95.94,96.05,13200.0,78.8295,78.8952,78.7885,78.8788,13200.0
2013-09-20 14:30:00,96.06,96.07,95.9,96.01,12200.0,78.887,78.8952,78.7556,78.846,12200.0
2013-09-20 15:00:00,96.01,96.05,95.85,95.85,32200.0,78.846,78.8788,78.7146,78.7146,32200.0
2013-09-20 15:30:00,95.82,95.94,95.78,95.83,102500.0,78.6899,78.7885,78.6571,78.6981,102500.0
2013-09-23 09:30:00,95.79,95.9,95.48,95.48,504400.0,78.6653,78.7556,78.4107,78.4107,504400.0
2013-09-23 10:00:00,95.5,95.55,95.37,95.39,43100.0,78.4271,78.4682,78.3204,78.3368,43100.0
2013-09-23 10:30:00,95.36,95.46,95.17,95.19,36000.0,78.3122,78.3943,78.1561,78.1725,36000.0
2013-09-23 11:00:00,95.2,95.26,95.1,95.21,29400.0,78.1808,78.23,78.0986,78.189,29400.0
2013-09-23 11:30:00,95.23,95.31,95.2,95.26,37500.0,78.2054,78.2711,78.1808,78.23,37500.0
2013-09-23 12:00:00,95.23,95.39,95.23,95.36,20600.0,78.2054,78.3368,78.2054,78.3122,20600.0
2013-09-23 12:30:00,95.36,95.45,95.34,95.45,11000.0,78.3122,78.3861,78.2957,78.3861,11000.0
2013-09-23 13:00:00,95.41,95.45,95.32,95.4,25600.0,78.3532,78.3861,78.2793,78.345,25600.0
2013-09-23 13:30:00,95.4,95.54,95.37,95.54,16300.0,78.345,78.46,78.3204,78.46,16300.0
2013-09-23 14:00:00,95.55,95.57,95.4,95.42,31700.0,78.4682,78.4846,78.345,78.3614,31700.0
2013-09-23 14:30:00,95.42,95.53,95.41,95.51,41900.0,78.3614,78.4518,78.3532,78.4353,41900.0
2013-09-23 15:00:00,95.52,95.52,95.34,95.34,23600.0,78.4436,78.4436,78.2957,78.2957,23600.0
2013-09-23 15:30:00,95.34,95.5,95.34,95.4,65800.0,78.2957,78.4271,78.2957,78.345,65800.0
2013-09-24 09:30:00,94.97,94.98,94.84,94.89,19400.0,78.3241,78.3323,78.2169,78.2581,19400.0
2013-09-24 10:00:00,94.84,94.84,94.63,94.77,13400.0,78.2169,78.2169,78.0437,78.1591,13400.0
2013-09-24 10:30:00,94.87,95.15,94.86,95.1,13700.0,78.2416,78.4725,78.2334,78.4313,13700.0
2013-09-24 11:00:00,95.16,95.24,95.14,95.14,8100.0,78.4808,78.5468,78.4643,78.4643,8100.0
2013-09-24 11:30:00,95.15,95.2,95.13,95.19,10000.0,78.4725,78.5138,78.456,78.5055,10000.0
2013-09-24 12:00:00,95.2,95.24,95.16,95.24,7500.0,78.5138,78.5468,78.4808,78.5468,7500.0
2013-09-24 12:30:00,95.24,95.31,95.23,95.27,9100.0,78.5468,78.6045,78.5385,78.5715,9100.0
2013-09-24 13:00:00,95.27,95.32,95.26,95.32,4700.0,78.5715,78.6127,78.5633,78.6127,4700.0
2013-09-24 13:30:00,95.31,95.39,95.29,95.3,9600.0,78.6045,78.6705,78.588,78.5962,9600.0
2013-09-24 14:00:00,95.31,95.32,95.16,95.18,38200.0,78.6045,78.6127,78.4808,78.4973,38200.0
2013-09-24 14:30:00,95.18,95.22,95.14,95.14,14100.0,78.4973,78.5303,78.4643,78.4643,14100.0
2013-09-24 15:00:00,95.14,95.21,95.05,95.05,21900.0,78.4643,78.522,78.3901,78.3901,21900.0
2013-09-24 15:30:00,95.06,95.06,94.76,94.85,59000.0,78.3983,78.3983,78.1509,78.2251,59000.0
2013-09-25 09:30:00,94.84,94.92,94.6,94.74,56200.0,78.2169,78.2828,78.0189,78.1344,56200.0
2013-09-25 10:00:00,94.72,94.84,94.53,94.76,41000.0,78.1179,78.2169,77.9612,78.1509,41000.0
2013-09-25 10:30:00,94.77,94.87,94.72,94.77,28700.0,78.1591,78.2416,78.1179,78.1591,28700.0
2013-09-25 11:00:00,94.78,95.03,94.68,95.01,18500.0,78.1674,78.3736,78.0849,78.3571,18500.0
2013-09-25 11:30:00,95.02,95.08,94.99,95.04,13200.0,78.3653,78.4148,78.3406,78.3818,13200.0
2013-09-25 12:00:00,95.04,95.05,94.78,94.84,18300.0,78.3818,78.3901,78.1674,78.2169,18300.0
2013-09-25 12:30:00,94.87,94.93,94.84,94.92,11300.0,78.2416,78.2911,78.2169,78.2828,11300.0
2013-09-25 13:00:00,94.93,95.0,94.85,94.85,15300.0,78.2911,78.3488,78.2251,78.2251,15300.0
2013-09-25 13:30:00,94.74,94.74,94.55,94.72,22600.0,78.1344,78.1344,77.9777,78.1179,22600.0
2013-09-25 14:00:00,94.74,94.78,94.6,94.73,27300.0,78.1344,78.1674,78.0189,78.1262,27300.0
2013-09-25 14:30:00,94.69,94.77,94.64,94.68,49200.0,78.0932,78.1591,78.0519,78.0849,49200.0
2013-09-25 15:00:00,94.69,94.84,94.64,94.69,27400.0,78.0932,78.2169,78.0519,78.0932,27400.0
2013-09-25 15:30:00,94.69,94.75,94.58,94.61,172800.0,78.0932,78.1426,78.0024,78.0272,172800.0
2013-09-26 09:30:00,94.74,95.15,94.74,95.11,160800.0,78.1344,78.4725,78.1344,78.4395,160800.0
2013-09-26 10:00:00,95.11,95.29,95.07,95.11,220500.0,78.4395,78.588,78.4066,78.4395,220500.0
2013-09-26 10:30:00,95.12,95.16,94.78,94.85,65900.0,78.4478,78.4808,78.1674,78.2251,65900.0
2013-09-26 11:00:00,94.78,94.85,94.68,94.83,33100.0,78.1674,78.2251,78.0849,78.2086,33100.0
2013-09-26 11:30:00,94.86,94.93,94.79,94.9,29400.0,78.2334,78.2911,78.1756,78.2664,29400.0
2013-09-26 12:00:00,94.86,94.88,94.8,94.87,5000.0,78.2334,78.2499,78.1839,78.2416,5000.0
2013-09-26 12:30:00,94.97,95.0,94.9,94.92,26200.0,78.3241,78.3488,78.2664,78.2828,26200.0
2013-09-26 13:00:00,94.94,95.04,94.94,95.02,38200.0,78.2993,78.3818,78.2993,78.3653,38200.0
2013-09-26 13:30:00,95.02,95.05,94.82,94.92,19700.0,78.3653,78.3901,78.2004,78.2828,19700.0
2013-09-26 14:00:00,94.89,94.9,94.72,94.84,11100.0,78.2581,78.2664,78.1179,78.2169,11100.0
2013-09-26 14:30:00,94.77,94.79,94.68,94.74,20000.0,78.1591,78.1756,78.0849,78.1344,20000.0
2013-09-26 15:00:00,94.73,94.79,94.67,94.75,19600.0,78.1262,78.1756,78.0767,78.1426,19600.0
2013-09-26 15:30:00,94.72,95.02,94.71,95.0,75800.0,78.1179,78.3653,78.1097,78.3488,75800.0
2013-09-27 09:30:00,94.55,94.62,94.38,94.49,61800.0,77.9777,78.0354,77.8375,77.9282,61800.0
2013-09-27 10:00:00,94.47,94.57,94.35,94.52,35500.0,77.9117,77.9942,77.8128,77.953,35500.0
2013-09-27 10:30:00,94.51,94.69,94.51,94.62,30500.0,77.9447,78.0932,77.9447,78.0354,30500.0
2013-09-27 11:00:00,94.63,94.64,94.47,94.58,8300.0,78.0437,78.0519,77.9117,78.0024,8300.0
2013-09-27 11:30:00,94.58,94.73,94.54,94.63,15600.0,78.0024,78.1262,77.9695,78.0437,15600.0
2013-09-27 12:00:00,94.62,94.7,94.58,94.66,7300.0,78.0354,78.1014,78.0024,78.0684,7300.0
2013-09-27 12:30:00,94.66,94.71,94.62,94.67,9300.0,78.0684,78.1097,78.0354,78.0767,9300.0
2013-09-27 13:00:00,94.67,94.73,94.62,94.63,8400.0,78.0767,78.1262,78.0354,78.0437,8400.0
2013-09-27 13:30:00,94.6,94.66,94.6,94.63,23800.0,78.0189,78.0684,78.0189,78.0437,23800.0
2013-09-27 14:00:00,94.61,94.64,94.49,94.58,13900.0,78.0272,78.0519,77.9282,78.0024,13900.0
2013-09-27 14:30:00,94.56,94.61,94.5,94.54,16100.0,77.9859,78.0272,77.9365,77.9695,16100.0
2013-09-27 15:00:00,94.56,94.56,94.46,94.54,27500.0,77.9859,77.9859,77.9035,77.9695,27500.0
2013-09-27 15:30:00,94.56,94.69,94.53,94.6,171900.0,77.9859,78.0932,77.9612,78.0189,171900.0
2013-09-30 09:30:00,93.77,93.96,93.59,93.88,35500.0,77.3344,77.4911,77.186,77.4251,35500.0
2013-09-30 10:00:00,93.89,94.15,93.89,94.11,31800.0,77.4334,77.6478,77.4334,77.6148,31800.0
2013-09-30 10:30:00,94.12,94.27,94.04,94.21,38900.0,77.6231,77.7468,77.5571,77.6973,38900.0
2013-09-30 11:00:00,94.2,94.24,94.05,94.14,53200.0,77.689,77.722,77.5653,77.6396,53200.0
2013-09-30 11:30:00,94.2,94.27,94.15,94.27,24800.0,77.689,77.7468,77.6478,77.7468,24800.0
2013-09-30 12:00:00,94.27,94.27,94.07,94.1,33000.0,77.7468,77.7468,77.5818,77.6066,33000.0
2013-09-30 12:30:00,94.1,94.21,94.1,94.15,21300.0,77.6066,77.6973,77.6066,77.6478,21300.0
2013-09-30 13:00:00,94.16,94.4,94.16,94.26,38900.0,77.6561,77.854,77.6561,77.7385,38900.0
2013-09-30 13:30:00,94.26,94.41,94.11,94.15,32300.0,77.7385,77.8622,77.6148,77.6478,32300.0
2013-09-30 14:00:00,94.2,94.28,94.15,94.22,39000.0,77.689,77.755,77.6478,77.7055,39000.0
2013-09-30 14:30:00,94.26,94.35,94.22,94.24,35700.0,77.7385,77.8128,77.7055,77.722,35700.0
2013-09-30 15:00:00,94.21,94.21,93.97,94.07,56600.0,77.6973,77.6973,77.4994,77.5818,56600.0
2013-09-30 15:30:00,94.06,94.15,93.92,94.13,169500.0,77.5736,77.6478,77.4581,77.6313,169500.0
2013-10-01 09:30:00,94.2,94.56,94.1,94.34,107900.0,77.689,77.9859,77.6066,77.8045,107900.0
2013-10-01 10:00:00,94.42,94.72,94.36,94.68,38400.0,77.8705,78.1179,77.821,78.0849,38400.0
2013-10-01 10:30:00,94.68,94.89,94.68,94.83,17700.0,78.0849,78.2581,78.0849,78.2086,17700.0
2013-10-01 11:00:00,94.84,94.88,94.79,94.8,93800.0,78.2169,78.2499,78.1756,78.1839,93800.0
2013-10-01 11:30:00,94.82,94.97,94.82,94.95,31000.0,78.2004,78.3241,78.2004,78.3076,31000.0
2013-10-01 12:00:00,94.94,95.03,94.88,95.02,31500.0,78.2993,78.3736,78.2499,78.3653,31500.0
2013-10-01 12:30:00,94.98,94.98,94.86,94.89,23400.0,78.3323,78.3323,78.2334,78.2581,23400.0
2013-10-01 13:00:00,94.87,94.94,94.86,94.88,29500.0,78.2416,78.2993,78.2334,78.2499,29500.0
2013-10-01 13:30:00,94.9,94.9,94.8,94.86,12400.0,78.2664,78.2664,78.1839,78.2334,12400.0
2013-10-01 14:00:00,94.85,94.85,94.62,94.64,44200.0,78.2251,78.2251,78.0354,78.0519,44200.0
2013-10-01 14:30:00,94.63,94.76,94.62,94.76,22800.0,78.0437,78.1509,78.0354,78.1509,22800.0
2013-10-01 15:00:00,94.7,94.72,94.61,94.67,43300.0,78.1014,78.1179,78.0272,78.0767,43300.0
2013-10-01 15:30:00,94.67,94.95,94.65,94.95,309000.0,78.0767,78.3076,78.0602,78.3076,309000.0
2013-10-02 09:30:00,94.35,94.5,94.3,94.39,29800.0,77.8128,77.9365,77.7715,77.8457,29800.0
2013-10-02 10:00:00,94.4,94.4,94.14,94.27,5600.0,77.854,77.854,77.6396,77.7468,5600.0
2013-10-02 10:30:00,94.23,94.4,94.16,94.39,9100.0,77.7138,77.854,77.6561,77.8457,9100.0
2013-10-02 11:00:00,94.38,94.56,94.36,94.52,10700.0,77.8375,77.9859,77.821,77.953,10700.0
2013-10-02 11:30:00,94.54,94.6,94.45,94.58,24200.0,77.9695,78.0189,77.8952,78.0024,24200.0
2013-10-02 12:00:00,94.56,94.69,94.56,94.58,8200.0,77.9859,78.0932,77.9859,78.0024,8200.0
2013-10-02 12:30:00,94.67,94.76,94.62,94.69,4800.0,78.0767,78.1509,78.0354,78.0932,4800.0
2013-10-02 13:00:00,94.73,94.78,94.67,94.78,4900.0,78.1262,78.1674,78.0767,78.1674,4900.0
2013-10-02 13:30:00,94.8,94.86,94.76,94.79,2800.0,78.1839,78.2334,78.1509,78.1756,2800.0
2013-10-02 14:00:00,94.76,94.77,94.66,94.75,5500.0,78.1509,78.1591,78.0684,78.1426,5500.0
2013-10-02 14:30:00,94.72,94.76,94.57,94.64,44300.0,78.1179,78.1509,77.9942,78.0519,44300.0
2013-10-02 15:00:00,94.64,94.68,94.6,94.62,9700.0,78.0519,78.0849,78.0189,78.0354,9700.0
2013-10-02 15:30:00,94.7,94.85,94.63,94.82,37500.0,78.1014,78.2251,78.0437,78.2004,37500.0
2013-10-03 09:30:00,94.68,94.71,94.34,94.39,14900.0,78.0849,78.1097,77.8045,77.8457,14900.0
2013-10-03 10:00:00,94.29,94.3,94.0,94.08,8300.0,77.7633,77.7715,77.5241,77.5901,8300.0
2013-10-03 10:30:00,94.05,94.12,93.93,94.05,16300.0,77.5653,77.6231,77.4664,77.5653,16300.0
2013-10-03 11:00:00,94.02,94.15,93.95,93.95,18800.0,77.5406,77.6478,77.4829,77.4829,18800.0
2013-10-03 11:30:00,93.91,94.0,93.55,93.59,22100.0,77.4499,77.5241,77.153,77.186,22100.0
2013-10-03 12:00:00,93.59,93.71,93.53,93.6,12600.0,77.186,77.2849,77.1365,77.1942,12600.0
2013-10-03 12:30:00,93.74,93.94,93.72,93.94,13300.0,77.3097,77.4746,77.2932,77.4746,13300.0
2013-10-03 13:00:00,93.91,94.22,93.91,94.19,20500.0,77.4499,77.7055,77.4499,77.6808,20500.0
2013-10-03 13:30:00,94.25,94.29,94.1,94.27,18800.0,77.7303,77.7633,77.6066,77.7468,18800.0
2013-10-03 14:00:00,94.27,94.27,93.81,94.14,50200.0,77.7468,77.7468,77.3674,77.6396,50200.0
2013-10-03 14:30:00,94.11,94.24,94.0,94.1,19700.0,77.6148,77.722,77.5241,77.6066,19700.0
2013-10-03 15:00:00,94.1,94.17,94.04,94.17,30200.0,77.6066,77.6643,77.5571,77.6643,30200.0
2013-10-03 15:30:00,94.16,94.19,93.94,93.99,125000.0,77.6561,77.6808,77.4746,77.5159,125000.0
2013-10-04 09:30:00,94.01,94.33,93.99,94.32,24300.0,77.5323,77.7963,77.5159,77.788,24300.0
2013-10-04 10:00:00,94.29,94.42,94.28,94.36,21600.0,77.7633,77.8705,77.755,77.821,21600.0
2013-10-04 10:30:00,94.43,94.53,94.33,94.35,11300.0,77.8787,77.9612,77.7963,77.8128,11300.0
2013-10-04 11:00:00,94.34,94.38,94.21,94.34,16800.0,77.8045,77.8375,77.6973,77.8045,16800.0
2013-10-04 11:30:00,94.31,94.47,94.29,94.44,8400.0,77.7798,77.9117,77.7633,77.887,8400.0
2013-10-04 12:00:00,94.46,94.65,94.41,94.65,15400.0,77.9035,78.0602,77.8622,78.0602,15400.0
2013-10-04 12:30:00,94.63,94.69,94.59,94.62,14000.0,78.0437,78.0932,78.0107,78.0354,14000.0
2013-10-04 13:00:00,94.62,94.65,94.56,94.58,10600.0,78.0354,78.0602,77.9859,78.0024,10600.0
2013-10-04 13:30:00,94.58,94.65,94.55,94.55,10500.0,78.0024,78.0602,77.9777,77.9777,10500.0
2013-10-04 14:00:00,94.59,94.68,94.57,94.65,18000.0,78.0107,78.0849,77.9942,78.0602,18000.0
2013-10-04 14:30:00,94.68,94.77,94.63,94.77,5700.0,78.0849,78.1591,78.0437,78.1591,5700.0
2013-10-04 15:00:00,94.74,94.79,94.65,94.65,15500.0,78.1344,78.1756,78.0602,78.0602,15500.0
2013-10-04 15:30:00,94.67,94.7,94.57,94.67,31800.0,78.0767,78.1014,77.9942,78.0767,31800.0
2013-10-07 09:30:00,93.92,94.12,93.81,94.03,24400.0,77.4581,77.6231,77.3674,77.5488,24400.0
2013-10-07 10:00:00,94.01,94.34,93.97,94.33,14700.0,77.5323,77.8045,77.4994,77.7963,14700.0
2013-10-07 10:30:00,94.33,94.38,94.24,94.29,28800.0,77.7963,77.8375,77.722,77.7633,28800.0
2013-10-07 11:00:00,94.29,94.29,94.15,94.2,18500.0,77.7633,77.7633,77.6478,77.689,18500.0
2013-10-07 11:30:00,94.19,94.37,94.17,94.31,14100.0,77.6808,77.8293,77.6643,77.7798,14100.0
2013-10-07 12:00:00,94.27,94.3,94.15,94.15,6400.0,77.7468,77.7715,77.6478,77.6478,6400.0
2013-10-07 12:30:00,94.15,94.18,94.07,94.09,8900.0,77.6478,77.6726,77.5818,77.5983,8900.0
2013-10-07 13:00:00,94.12,94.24,94.11,94.17,6200.0,77.6231,77.722,77.6148,77.6643,6200.0
2013-10-07 13:30:00,94.21,94.33,94.12,94.33,10900.0,77.6973,77.7963,77.6231,77.7963,10900.0
2013-10-07 14:00:00,94.33,94.4,94.2,94.29,87800.0,77.7963,77.854,77.689,77.7633,87800.0
2013-10-07 14:30:00,94.26,94.32,94.2,94.31,28500.0,77.7385,77.788,77.689,77.7798,28500.0
2013-10-07 15:00:00,94.32,94.32,94.13,94.16,15800.0,77.788,77.788,77.6313,77.6561,15800.0
2013-10-07 15:30:00,94.14,94.14,93.84,93.84,63900.0,77.6396,77.6396,77.3921,77.3921,63900.0
2013-10-08 09:30:00,93.77,93.94,93.65,93.87,23300.0,77.3344,77.4746,77.2354,77.4169,23300.0
2013-10-08 10:00:00,93.89,93.89,93.7,93.83,14100.0,77.4334,77.4334,77.2767,77.3839,14100.0
2013-10-08 10:30:00,93.81,93.81,93.36,93.43,22600.0,77.3674,77.3674,76.9963,77.054,22600.0
2013-10-08 11:00:00,93.37,93.43,93.24,93.34,26600.0,77.0045,77.054,76.8973,76.9798,26600.0
2013-10-08 11:30:00,93.33,93.33,92.99,93.15,33000.0,76.9715,76.9715,76.6911,76.8231,33000.0
2013-10-08 12:00:00,93.14,93.14,92.94,92.99,9300.0,76.8148,76.8148,76.6499,76.6911,9300.0
2013-10-08 12:30:00,92.94,93.12,92.85,93.07,6900.0,76.6499,76.7983,76.5757,76.7571,6900.0
2013-10-08 13:00:00,93.1,93.15,92.94,93.07,23800.0,76.7819,76.8231,76.6499,76.7571,23800.0
2013-10-08 13:30:00,93.06,93.12,92.88,92.9,26700.0,76.7489,76.7983,76.6004,76.6169,26700.0
2013-10-08 14:00:00,92.88,92.96,92.73,92.95,42200.0,76.6004,76.6664,76.4767,76.6581,42200.0
2013-10-08 14:30:00,92.93,93.0,92.78,92.89,49300.0,76.6416,76.6994,76.5179,76.6087,49300.0
2013-10-08 15:00:00,92.9,93.07,92.79,93.05,43800.0,76.6169,76.7571,76.5262,76.7406,43800.0
2013-10-08 15:30:00,93.05,93.08,92.62,92.66,424000.0,76.7406,76.7654,76.386,76.419,424000.0
2013-10-09 09:30:00,92.86,92.86,92.44,92.69,48700.0,76.5839,76.5839,76.2375,76.4437,48700.0
2013-10-09 10:00:00,92.65,92.73,92.44,92.69,29000.0,76.4107,76.4767,76.2375,76.4437,29000.0
2013-10-09 10:30:00,92.68,92.76,92.32,92.33,21700.0,76.4355,76.5014,76.1386,76.1468,21700.0
2013-10-09 11:00:00,92.35,92.45,92.09,92.18,10200.0,76.1633,76.2458,75.9489,76.0231,10200.0
2013-10-09 11:30:00,92.24,92.43,92.23,92.39,11700.0,76.0726,76.2293,76.0643,76.1963,11700.0
2013-10-09 12:00:00,92.43,92.5,92.38,92.39,21400.0,76.2293,76.287,76.188,76.1963,21400.0
2013-10-09 12:30:00,92.44,92.54,92.32,92.38,19300.0,76.2375,76.32,76.1386,76.188,19300.0
2013-10-09 13:00:00,92.38,92.86,92.38,92.81,13900.0,76.188,76.5839,76.188,76.5427,13900.0
2013-10-09 13:30:00,92.87,92.88,92.72,92.84,19800.0,76.5922,76.6004,76.4685,76.5674,19800.0
2013-10-09 14:00:00,92.78,92.91,92.69,92.85,45000.0,76.5179,76.6252,76.4437,76.5757,45000.0
2013-10-09 14:30:00,92.86,93.0,92.82,92.99,21200.0,76.5839,76.6994,76.5509,76.6911,21200.0
2013-10-09 15:00:00,92.96,92.98,92.8,92.85,21800.0,76.6664,76.6829,76.5344,76.5757,21800.0
2013-10-09 15:30:00,92.88,92.97,92.53,92.64,109100.0,76.6004,76.6746,76.3118,76.4025,109100.0
2013-10-10 09:30:00,93.59,93.96,93.54,93.94,48700.0,77.186,77.4911,77.1447,77.4746,48700.0
2013-10-10 10:00:00,93.94,93.98,93.85,93.96,9200.0,77.4746,77.5076,77.4004,77.4911,9200.0
2013-10-10 10:30:00,93.96,94.12,93.92,93.99,20000.0,77.4911,77.6231,77.4581,77.5159,20000.0
2013-10-10 11:00:00,93.98,94.0,93.83,93.95,25900.0,77.5076,77.5241,77.3839,77.4829,25900.0
2013-10-10 11:30:00,94.0,94.32,93.94,94.24,47900.0,77.5241,77.788,77.4746,77.722,47900.0
2013-10-10 12:00:00,94.25,94.29,94.21,94.26,25600.0,77.7303,77.7633,77.6973,77.7385,25600.0
2013-10-10 12:30:00,94.27,94.3,94.26,94.28,6600.0,77.7468,77.7715,77.7385,77.755,6600.0
2013-10-10 13:00:00,94.25,94.25,94.17,94.18,12000.0,77.7303,77.7303,77.6643,77.6726,12000.0
2013-10-10 13:30:00,94.17,94.29,94.15,94.28,12900.0,77.6643,77.7633,77.6478,77.755,12900.0
2013-10-10 14:00:00,94.27,94.27,94.12,94.16,46300.0,77.7468,77.7468,77.6231,77.6561,46300.0
2013-10-10 14:30:00,94.17,94.23,94.13,94.22,15400.0,77.6643,77.7138,77.6313,77.7055,15400.0
2013-10-10 15:00:00,94.25,94.7,94.25,94.61,49700.0,77.7303,78.1014,77.7303,78.0272,49700.0
2013-10-10 15:30:00,94.61,94.69,94.48,94.64,73600.0,78.0272,78.0932,77.92,78.0519,73600.0
2013-10-11 09:30:00,94.6,94.87,94.49,94.87,16600.0,78.0189,78.2416,77.9282,78.2416,16600.0
2013-10-11 10:00:00,94.87,94.93,94.76,94.84,24800.0,78.2416,78.2911,78.1509,78.2169,24800.0
2013-10-11 10:30:00,94.83,94.83,94.64,94.76,6300.0,78.2086,78.2086,78.0519,78.1509,6300.0
2013-10-11 11:00:00,94.77,94.82,94.72,94.75,7600.0,78.1591,78.2004,78.1179,78.1426,7600.0
2013-10-11 11:30:00,94.76,95.09,94.76,95.09,7400.0,78.1509,78.4231,78.1509,78.4231,7400.0
2013-10-11 12:00:00,95.13,95.28,95.12,95.28,11200.0,78.456,78.5797,78.4478,78.5797,11200.0
2013-10-11 12:30:00,95.22,95.27,95.2,95.25,5600.0,78.5303,78.5715,78.5138,78.555,5600.0
2013-10-11 13:00:00,95.26,95.33,95.14,95.18,21600.0,78.5633,78.621,78.4643,78.4973,21600.0
2013-10-11 13:30:00,95.19,95.2,95.13,95.2,12400.0,78.5055,78.5138,78.456,78.5138,12400.0
2013-10-11 14:00:00,95.21,95.27,95.21,95.23,5000.0,78.522,78.5715,78.522,78.5385,5000.0
2013-10-11 14:30:00,95.23,95.23,95.16,95.18,10700.0,78.5385,78.5385,78.4808,78.4973,10700.0
2013-10-11 15:00:00,95.18,95.18,95.05,95.15,23500.0,78.4973,78.4973,78.3901,78.4725,23500.0
2013-10-11 15:30:00,95.17,95.31,95.04,95.3,46500.0,78.489,78.6045,78.3818,78.5962,46500.0
2013-10-14 09:30:00,94.77,94.96,94.69,94.88,14400.0,78.1591,78.3158,78.0932,78.2499,14400.0
2013-10-14 10:00:00,94.85,94.88,94.74,94.86,5800.0,78.2251,78.2499,78.1344,78.2334,5800.0
2013-10-14 10:30:00,94.86,94.9,94.77,94.84,7700.0,78.2334,78.2664,78.1591,78.2169,7700.0
2013-10-14 11:00:00,94.83,94.89,94.79,94.86,5600.0,78.2086,78.2581,78.1756,78.2334,5600.0
2013-10-14 11:30:00,94.9,95.21,94.9,95.21,8300.0,78.2664,78.522,78.2664,78.522,8300.0
2013-10-14 12:00:00,95.23,95.25,95.1,95.1,6700.0,78.5385,78.555,78.4313,78.4313,6700.0
2013-10-14 12:30:00,95.14,95.21,95.14,95.21,3800.0,78.4643,78.522,78.4643,78.522,3800.0
2013-10-14 13:00:00,95.28,95.45,95.28,95.4,6900.0,78.5797,78.72,78.5797,78.6787,6900.0
2013-10-14 13:30:00,95.39,95.51,95.39,95.45,11500.0,78.6705,78.7694,78.6705,78.72,11500.0
2013-10-14 14:00:00,95.44,95.63,95.44,95.6,13900.0,78.7117,78.8684,78.7117,78.8437,13900.0
2013-10-14 14:30:00,95.61,95.67,95.45,95.54,30300.0,78.8519,78.9014,78.72,78.7942,30300.0
2013-10-14 15:00:00,95.49,95.74,95.49,95.64,19500.0,78.7529,78.9591,78.7529,78.8767,19500.0
2013-10-14 15:30:00,95.65,95.71,95.48,95.67,193400.0,78.8849,78.9344,78.7447,78.9014,193400.0
2013-10-15 09:30:00,95.51,95.56,95.25,95.45,17000.0,78.7694,78.8107,78.555,78.72,17000.0
2013-10-15 10:00:00,95.43,95.65,95.4,95.64,17000.0,78.7035,78.8849,78.6787,78.8767,17000.0
2013-10-15 10:30:00,95.62,95.66,95.4,95.42,16900.0,78.8602,78.8931,78.6787,78.6952,16900.0
2013-10-15 11:00:00,95.4,95.76,95.32,95.71,25400.0,78.6787,78.9756,78.6127,78.9344,25400.0
2013-10-15 11:30:00,95.69,95.72,95.46,95.55,15800.0,78.9179,78.9426,78.7282,78.8024,15800.0
2013-10-15 12:00:00,95.48,95.54,95.39,95.45,12600.0,78.7447,78.7942,78.6705,78.72,12600.0
2013-10-15 12:30:00,95.43,95.53,95.41,95.45,4500.0,78.7035,78.7859,78.687,78.72,4500.0
2013-10-15 13:00:00,95.42,95.5,95.4,95.41,7100.0,78.6952,78.7612,78.6787,78.687,7100.0
2013-10-15 13:30:00,95.35,95.47,95.33,95.41,6900.0,78.6375,78.7364,78.621,78.687,6900.0
2013-10-15 14:00:00,95.45,95.5,95.19,95.21,17000.0,78.72,78.7612,78.5055,78.522,17000.0
2013-10-15 14:30:00,95.13,95.21,94.91,95.12,32100.0,78.456,78.522,78.2746,78.4478,32100.0
2013-10-15 15:00:00,95.18,95.38,95.07,95.28,66800.0,78.4973,78.6622,78.4066,78.5797,66800.0
2013-10-15 15:30:00,95.28,95.28,95.0,95.01,41100.0,78.5797,78.5797,78.3488,78.3571,41100.0
2013-10-16 09:30:00,95.6,96.12,95.51,96.11,11100.0,78.8437,79.2725,78.7694,79.2643,11100.0
2013-10-16 10:00:00,96.09,96.14,95.93,96.03,25200.0,79.2478,79.289,79.1158,79.1983,25200.0
2013-10-16 10:30:00,96.07,96.22,96.0,96.22,5300.0,79.2313,79.355,79.1736,79.355,5300.0
2013-10-16 11:00:00,96.2,96.32,96.12,96.13,11700.0,79.3385,79.4375,79.2725,79.2808,11700.0
2013-10-16 11:30:00,96.15,96.27,96.13,96.23,19200.0,79.2973,79.3962,79.2808,79.3632,19200.0
2013-10-16 12:00:00,96.23,96.33,96.19,96.21,7200.0,79.3632,79.4457,79.3302,79.3467,7200.0
2013-10-16 12:30:00,96.17,96.22,96.09,96.16,11500.0,79.3138,79.355,79.2478,79.3055,11500.0
2013-10-16 13:00:00,96.15,96.22,96.1,96.22,3500.0,79.2973,79.355,79.256,79.355,3500.0
2013-10-16 13:30:00,96.22,96.27,96.2,96.2,13100.0,79.355,79.3962,79.3385,79.3385,13100.0
2013-10-16 14:00:00,96.2,96.2,96.05,96.05,9500.0,79.3385,79.3385,79.2148,79.2148,9500.0
2013-10-16 14:30:00,96.07,96.1,96.0,96.06,10700.0,79.2313,79.256,79.1736,79.223,10700.0
2013-10-16 15:00:00,96.02,96.19,96.02,96.13,11600.0,79.19,79.3302,79.19,79.2808,11600.0
2013-10-16 15:30:00,96.11,96.36,96.08,96.34,54100.0,79.2643,79.4705,79.2395,79.454,54100.0
2013-10-17 09:30:00,96.02,96.19,95.96,96.1,21200.0,79.19,79.3302,79.1406,79.256,21200.0
2013-10-17 10:00:00,96.12,96.35,96.1,96.35,25500.0,79.2725,79.4622,79.256,79.4622,25500.0
2013-10-17 10:30:00,96.33,96.38,96.29,96.32,28400.0,79.4457,79.4869,79.4127,79.4375,28400.0
2013-10-17 11:00:00,96.35,96.51,96.35,96.49,23200.0,79.4622,79.5942,79.4622,79.5777,23200.0
2013-10-17 11:30:00,96.51,96.68,96.51,96.63,17600.0,79.5942,79.7344,79.5942,79.6931,17600.0
2013-10-17 12:00:00,96.64,96.75,96.6,96.73,13400.0,79.7014,79.7921,79.6684,79.7756,13400.0
2013-10-17 12:30:00,96.72,96.8,96.71,96.8,12700.0,79.7674,79.8333,79.7591,79.8333,12700.0
2013-10-17 13:00:00,96.83,96.83,96.68,96.7,26300.0,79.8581,79.8581,79.7344,79.7509,26300.0
2013-10-17 13:30:00,96.7,96.74,96.63,96.63,6900.0,79.7509,79.7838,79.6931,79.6931,6900.0
2013-10-17 14:00:00,96.64,96.71,96.6,96.65,17700.0,79.7014,79.7591,79.6684,79.7096,17700.0
2013-10-17 14:30:00,96.65,96.73,96.64,96.72,21700.0,79.7096,79.7756,79.7014,79.7674,21700.0
2013-10-17 15:00:00,96.73,96.86,96.67,96.83,41300.0,79.7756,79.8828,79.7261,79.8581,41300.0
2013-10-17 15:30:00,96.83,97.05,96.82,97.02,99800.0,79.8581,80.0395,79.8498,80.0148,99800.0
2013-10-18 09:30:00,97.44,97.47,97.18,97.46,26400.0,80.3612,80.3859,80.1467,80.3776,26400.0
2013-10-18 10:00:00,97.46,97.47,97.26,97.26,18800.0,80.3776,80.3859,80.2127,80.2127,18800.0
2013-10-18 10:30:00,97.28,97.33,97.17,97.29,21300.0,80.2292,80.2704,80.1385,80.2374,21300.0
2013-10-18 11:00:00,97.28,97.4,97.25,97.37,11400.0,80.2292,80.3282,80.2045,80.3034,11400.0
2013-10-18 11:30:00,97.36,97.44,97.31,97.33,31800.0,80.2952,80.3612,80.2539,80.2704,31800.0
2013-10-18 12:00:00,97.32,97.43,97.31,97.4,40900.0,80.2622,80.3529,80.2539,80.3282,40900.0
2013-10-18 12:30:00,97.41,97.48,97.4,97.43,44800.0,80.3364,80.3941,80.3282,80.3529,44800.0
2013-10-18 13:00:00,97.47,97.57,97.47,97.55,10700.0,80.3859,80.4684,80.3859,80.4519,10700.0
2013-10-18 13:30:00,97.54,97.68,97.51,97.65,13700.0,80.4436,80.5591,80.4189,80.5343,13700.0
2013-10-18 14:00:00,97.67,97.68,97.58,97.65,11300.0,80.5508,80.5591,80.4766,80.5343,11300.0
2013-10-18 14:30:00,97.65,97.72,97.61,97.63,18600.0,80.5343,80.5921,80.5014,80.5179,18600.0
2013-10-18 15:00:00,97.63,97.64,97.53,97.58,21000.0,80.5179,80.5261,80.4354,80.4766,21000.0
2013-10-18 15:30:00,97.59,97.66,97.52,97.66,66800.0,80.4849,80.5426,80.4271,80.5426,66800.0
2013-10-21 09:30:00,97.77,97.9,97.61,97.8,65900.0,80.6333,80.7405,80.5014,80.6581,65900.0
2013-10-21 10:00:00,97.79,97.86,97.63,97.63,70100.0,80.6498,80.7075,80.5179,80.5179,70100.0
2013-10-21 10:30:00,97.6,97.65,97.49,97.56,56300.0,80.4931,80.5343,80.4024,80.4601,56300.0
2013-10-21 11:00:00,97.54,97.6,97.53,97.59,42400.0,80.4436,80.4931,80.4354,80.4849,42400.0
2013-10-21 11:30:00,97.6,97.64,97.52,97.63,37300.0,80.4931,80.5261,80.4271,80.5179,37300.0
2013-10-21 12:00:00,97.62,97.66,97.6,97.66,25300.0,80.5096,80.5426,80.4931,80.5426,25300.0
2013-10-21 12:30:00,97.64,97.69,97.63,97.69,32300.0,80.5261,80.5673,80.5179,80.5673,32300.0
2013-10-21 13:00:00,97.69,97.71,97.64,97.64,36100.0,80.5673,80.5838,80.5261,80.5261,36100.0
2013-10-21 13:30:00,97.65,97.67,97.62,97.64,47300.0,80.5343,80.5508,80.5096,80.5261,47300.0
2013-10-21 14:00:00,97.64,97.64,97.43,97.48,82100.0,80.5261,80.5261,80.3529,80.3941,82100.0
2013-10-21 14:30:00,97.48,97.52,97.46,97.46,39500.0,80.3941,80.4271,80.3776,80.3776,39500.0
2013-10-21 15:00:00,97.46,97.59,97.45,97.53,53000.0,80.3776,80.4849,80.3694,80.4354,53000.0
2013-10-21 15:30:00,97.53,97.64,97.5,97.63,79600.0,80.4354,80.5261,80.4106,80.5179,79600.0
2013-10-22 09:30:00,97.87,98.25,97.87,98.25,21400.0,80.7158,81.0292,80.7158,81.0292,21400.0
2013-10-22 10:00:00,98.27,98.48,98.27,98.37,14100.0,81.0457,81.2189,81.0457,81.1281,14100.0
2013-10-22 10:30:00,98.37,98.39,97.77,97.99,36900.0,81.1281,81.1446,80.6333,80.8148,36900.0
2013-10-22 11:00:00,97.97,98.07,97.86,97.94,14900.0,80.7983,80.8807,80.7075,80.7735,14900.0
2013-10-22 11:30:00,97.93,98.17,97.86,98.17,15600.0,80.7653,80.9632,80.7075,80.9632,15600.0
2013-10-22 12:00:00,98.17,98.17,98.01,98.03,21000.0,80.9632,80.9632,80.8312,80.8477,21000.0
2013-10-22 12:30:00,98.02,98.05,97.94,98.01,31400.0,80.8395,80.8642,80.7735,80.8312,31400.0
2013-10-22 13:00:00,98.02,98.11,98.0,98.08,46700.0,80.8395,80.9137,80.823,80.889,46700.0
2013-10-22 13:30:00,98.07,98.21,98.02,98.18,369700.0,80.8807,80.9962,80.8395,80.9715,369700.0
2013-10-22 14:00:00,98.18,98.27,98.06,98.1,71800.0,80.9715,81.0457,80.8725,80.9055,71800.0
2013-10-22 14:30:00,98.11,98.31,98.08,98.24,57700.0,80.9137,81.0787,80.889,81.0209,57700.0
2013-10-22 15:00:00,98.24,98.4,98.24,98.34,16100.0,81.0209,81.1529,81.0209,81.1034,16100.0
2013-10-22 15:30:00,98.35,98.35,98.18,98.22,131300.0,81.1117,81.1117,80.9715,81.0044,131300.0
2013-10-23 09:30:00,97.93,97.93,97.49,97.49,15900.0,80.7653,80.7653,80.4024,80.4024,15900.0
2013-10-23 10:00:00,97.49,97.76,97.46,97.53,7700.0,80.4024,80.6251,80.3776,80.4354,7700.0
2013-10-23 10:30:00,97.49,97.63,97.4,97.53,5300.0,80.4024,80.5179,80.3282,80.4354,5300.0
2013-10-23 11:00:00,97.56,97.73,97.51,97.63,6200.0,80.4601,80.6003,80.4189,80.5179,6200.0
2013-10-23 11:30:00,97.68,97.74,97.65,97.65,2000.0,80.5591,80.6086,80.5343,80.5343,2000.0
2013-10-23 12:00:00,97.67,97.67,97.54,97.55,3500.0,80.5508,80.5508,80.4436,80.4519,3500.0
2013-10-23 12:30:00,97.57,97.67,97.5,97.67,6500.0,80.4684,80.5508,80.4106,80.5508,6500.0
2013-10-23 13:00:00,97.72,97.74,97.66,97.71,2300.0,80.5921,80.6086,80.5426,80.5838,2300.0
2013-10-23 13:30:00,97.72,97.74,97.58,97.68,250900.0,80.5921,80.6086,80.4766,80.5591,250900.0
2013-10-23 14:00:00,97.64,97.71,97.63,97.66,32700.0,80.5261,80.5838,80.5179,80.5426,32700.0
2013-10-23 14:30:00,97.67,97.83,97.65,97.78,119300.0,80.5508,80.6828,80.5343,80.6416,119300.0
2013-10-23 15:00:00,97.77,97.81,97.61,97.62,116800.0,80.6333,80.6663,80.5014,80.5096,116800.0
2013-10-23 15:30:00,97.62,97.73,97.62,97.7,120200.0,80.5096,80.6003,80.5096,80.5756,120200.0
2013-10-24 09:30:00,97.92,97.97,97.7,97.82,11900.0,80.757,80.7983,80.5756,80.6745,11900.0
2013-10-24 10:00:00,97.79,97.92,97.73,97.77,10100.0,80.6498,80.757,80.6003,80.6333,10100.0
2013-10-24 10:30:00,97.76,97.9,97.76,97.87,10800.0,80.6251,80.7405,80.6251,80.7158,10800.0
2013-10-24 11:00:00,97.9,98.02,97.86,98.02,17800.0,80.7405,80.8395,80.7075,80.8395,17800.0
2013-10-24 11:30:00,98.0,98.01,97.96,97.97,2900.0,80.823,80.8312,80.79,80.7983,2900.0
2013-10-24 12:00:00,97.97,98.02,97.94,97.99,7600.0,80.7983,80.8395,80.7735,80.8148,7600.0
2013-10-24 12:30:00,97.99,98.04,97.88,98.04,8900.0,80.8148,80.856,80.724,80.856,8900.0
2013-10-24 13:00:00,98.07,98.07,97.95,98.03,11800.0,80.8807,80.8807,80.7818,80.8477,11800.0
2013-10-24 13:30:00,98.02,98.04,97.98,98.0,16600.0,80.8395,80.856,80.8065,80.823,16600.0
2013-10-24 14:00:00,97.98,98.07,97.97,98.05,8400.0,80.8065,80.8807,80.7983,80.8642,8400.0
2013-10-24 14:30:00,98.04,98.16,98.03,98.15,19100.0,80.856,80.955,80.8477,80.9467,19100.0
2013-10-24 15:00:00,98.14,98.15,98.08,98.11,30500.0,80.9385,80.9467,80.889,80.9137,30500.0
2013-10-24 15:30:00,98.09,98.12,98.0,98.05,15000.0,80.8972,80.922,80.823,80.8642,15000.0
2013-10-25 09:30:00,98.29,98.33,98.2,98.33,18400.0,81.0622,81.0952,80.9879,81.0952,18400.0
2013-10-25 10:00:00,98.36,98.38,98.13,98.15,21200.0,81.1199,81.1364,80.9302,80.9467,21200.0
2013-10-25 10:30:00,98.12,98.23,98.1,98.21,21700.0,80.922,81.0127,80.9055,80.9962,21700.0
2013-10-25 11:00:00,98.21,98.23,98.12,98.22,4500.0,80.9962,81.0127,80.922,81.0044,4500.0
2013-10-25 11:30:00,98.24,98.3,98.11,98.14,5600.0,81.0209,81.0704,80.9137,80.9385,5600.0
2013-10-25 12:00:00,98.15,98.16,98.03,98.16,20000.0,80.9467,80.955,80.8477,80.955,20000.0
2013-10-25 12:30:00,98.15,98.23,98.15,98.19,9600.0,80.9467,81.0127,80.9467,80.9797,9600.0
2013-10-25 13:00:00,98.22,98.27,98.2,98.2,6900.0,81.0044,81.0457,80.9879,80.9879,6900.0
2013-10-25 13:30:00,98.21,98.23,98.15,98.22,27800.0,80.9962,81.0127,80.9467,81.0044,27800.0
2013-10-25 14:00:00,98.2,98.33,98.2,98.3,5900.0,80.9879,81.0952,80.9879,81.0704,5900.0
2013-10-25 14:30:00,98.29,98.32,98.24,98.31,5800.0,81.0622,81.0869,81.0209,81.0787,5800.0
2013-10-25 15:00:00,98.31,98.31,98.21,98.26,16000.0,81.0787,81.0787,80.9962,81.0374,16000.0
2013-10-25 15:30:00,98.26,98.46,98.26,98.44,29300.0,81.0374,81.2024,81.0374,81.1859,29300.0
2013-10-28 09:30:00,98.43,98.51,98.36,98.49,7100.0,81.1776,81.2436,81.1199,81.2271,7100.0
2013-10-28 10:00:00,98.43,98.59,98.39,98.53,4200.0,81.1776,81.3096,81.1446,81.2601,4200.0
2013-10-28 10:30:00,98.5,98.51,98.27,98.31,8100.0,81.2354,81.2436,81.0457,81.0787,8100.0
2013-10-28 11:00:00,98.3,98.41,98.29,98.41,9600.0,81.0704,81.1611,81.0622,81.1611,9600.0
2013-10-28 11:30:00,98.39,98.47,98.37,98.44,40200.0,81.1446,81.2106,81.1281,81.1859,40200.0
2013-10-28 12:00:00,98.47,98.55,98.45,98.55,15800.0,81.2106,81.2766,81.1941,81.2766,15800.0
2013-10-28 12:30:00,98.55,98.64,98.5,98.63,59800.0,81.2766,81.3508,81.2354,81.3426,59800.0
2013-10-28 13:00:00,98.64,98.65,98.58,98.61,26200.0,81.3508,81.3591,81.3013,81.3261,26200.0
2013-10-28 13:30:00,98.58,98.64,98.56,98.59,13500.0,81.3013,81.3508,81.2848,81.3096,13500.0
2013-10-28 14:00:00,98.58,98.68,98.57,98.67,65400.0,81.3013,81.3838,81.2931,81.3756,65400.0
2013-10-28 14:30:00,98.67,98.7,98.65,98.66,20500.0,81.3756,81.4003,81.3591,81.3673,20500.0
2013-10-28 15:00:00,98.67,98.67,98.52,98.54,31300.0,81.3756,81.3756,81.2519,81.2684,31300.0
2013-10-28 15:30:00,98.54,98.56,98.39,98.56,49000.0,81.2684,81.2848,81.1446,81.2848,49000.0
2013-10-29 09:30:00,98.84,98.93,98.74,98.79,57200.0,81.5158,81.59,81.4333,81.4745,57200.0
2013-10-29 10:00:00,98.74,98.79,98.66,98.77,12400.0,81.4333,81.4745,81.3673,81.458,12400.0
2013-10-29 10:30:00,98.8,98.82,98.67,98.68,7900.0,81.4828,81.4993,81.3756,81.3838,7900.0
2013-10-29 11:00:00,98.68,98.82,98.68,98.8,8700.0,81.3838,81.4993,81.3838,81.4828,8700.0
2013-10-29 11:30:00,98.77,98.8,98.69,98.75,7600.0,81.458,81.4828,81.3921,81.4415,7600.0
2013-10-29 12:00:00,98.79,98.9,98.76,98.9,13200.0,81.4745,81.5653,81.4498,81.5653,13200.0
2013-10-29 12:30:00,98.92,98.97,98.89,98.91,3900.0,81.5817,81.623,81.557,81.5735,3900.0
2013-10-29 13:00:00,98.92,98.97,98.86,98.86,6600.0,81.5817,81.623,81.5323,81.5323,6600.0
2013-10-29 13:30:00,98.86,98.92,98.86,98.91,10700.0,81.5323,81.5817,81.5323,81.5735,10700.0
2013-10-29 14:00:00,98.92,98.99,98.91,98.93,21800.0,81.5817,81.6395,81.5735,81.59,21800.0
2013-10-29 14:30:00,98.94,98.99,98.94,98.96,35400.0,81.5982,81.6395,81.5982,81.6147,35400.0
2013-10-29 15:00:00,98.96,98.98,98.88,98.93,10000.0,81.6147,81.6312,81.5488,81.59,10000.0
2013-10-29 15:30:00,98.88,99.07,98.86,99.06,27800.0,81.5488,81.7055,81.5323,81.6972,27800.0
2013-10-30 09:30:00,99.27,99.28,99.05,99.13,15100.0,81.8704,81.8786,81.689,81.7549,15100.0
2013-10-30 10:00:00,99.14,99.14,98.97,99.04,38600.0,81.7632,81.7632,81.623,81.6807,38600.0
2013-10-30 10:30:00,99.03,99.12,98.98,99.06,10600.0,81.6725,81.7467,81.6312,81.6972,10600.0
2013-10-30 11:00:00,99.1,99.12,98.9,98.9,29900.0,81.7302,81.7467,81.5653,81.5653,29900.0
2013-10-30 11:30:00,98.85,98.85,98.74,98.8,21000.0,81.524,81.524,81.4333,81.4828,21000.0
2013-10-30 12:00:00,98.77,98.85,98.75,98.77,24200.0,81.458,81.524,81.4415,81.458,24200.0
2013-10-30 12:30:00,98.78,98.92,98.78,98.92,57700.0,81.4663,81.5817,81.4663,81.5817,57700.0
2013-10-30 13:00:00,98.91,98.91,98.78,98.8,17300.0,81.5735,81.5735,81.4663,81.4828,17300.0
2013-10-30 13:30:00,98.75,98.79,98.66,98.66,14400.0,81.4415,81.4745,81.3673,81.3673,14400.0
2013-10-30 14:00:00,98.77,98.93,98.2,98.35,27600.0,81.458,81.59,80.9879,81.1117,27600.0
2013-10-30 14:30:00,98.33,98.55,98.3,98.55,68700.0,81.0952,81.2766,81.0704,81.2766,68700.0
2013-10-30 15:00:00,98.49,98.66,98.45,98.59,32500.0,81.2271,81.3673,81.1941,81.3096,32500.0
2013-10-30 15:30:00,98.6,98.71,98.52,98.55,35600.0,81.3178,81.4086,81.2519,81.2766,35600.0
2013-10-31 09:30:00,98.44,98.7,98.31,98.32,31800.0,81.1859,81.4003,81.0787,81.0869,31800.0
2013-10-31 10:00:00,98.3,98.35,98.17,98.3,14900.0,81.0704,81.1117,80.9632,81.0704,14900.0
2013-10-31 10:30:00,98.26,98.39,98.11,98.37,13300.0,81.0374,81.1446,80.9137,81.1281,13300.0
2013-10-31 11:00:00,98.35,98.57,98.31,98.57,17800.0,81.1117,81.2931,81.0787,81.2931,17800.0
2013-10-31 11:30:00,98.57,98.65,98.51,98.52,12700.0,81.2931,81.3591,81.2436,81.2519,12700.0
2013-10-31 12:00:00,98.53,98.61,98.48,98.58,18600.0,81.2601,81.3261,81.2189,81.3013,18600.0
2013-10-31 12:30:00,98.57,98.7,98.57,98.59,20800.0,81.2931,81.4003,81.2931,81.3096,20800.0
2013-10-31 13:00:00,98.6,98.7,98.6,98.7,77500.0,81.3178,81.4003,81.3178,81.4003,77500.0
2013-10-31 13:30:00,98.71,98.72,98.65,98.69,6000.0,81.4086,81.4168,81.3591,81.3921,6000.0
2013-10-31 14:00:00,98.68,98.9,98.64,98.87,17200.0,81.3838,81.5653,81.3508,81.5405,17200.0
2013-10-31 14:30:00,98.86,98.9,98.69,98.69,9100.0,81.5323,81.5653,81.3921,81.3921,9100.0
2013-10-31 15:00:00,98.65,98.66,98.5,98.51,14400.0,81.3591,81.3673,81.2354,81.2436,14400.0
2013-10-31 15:30:00,98.47,98.58,98.26,98.27,72500.0,81.2106,81.3013,81.0374,81.0457,72500.0
2013-11-01 09:30:00,98.36,98.64,98.36,98.59,70700.0,81.1199,81.3508,81.1199,81.3096,70700.0
2013-11-01 10:00:00,98.6,98.74,98.31,98.41,66500.0,81.3178,81.4333,81.0787,81.1611,66500.0
2013-11-01 10:30:00,98.37,98.51,98.35,98.47,74900.0,81.1281,81.2436,81.1117,81.2106,74900.0
2013-11-01 11:00:00,98.47,98.48,98.03,98.16,59600.0,81.2106,81.2189,80.8477,80.955,59600.0
2013-11-01 11:30:00,98.18,98.23,98.0,98.01,23300.0,80.9715,81.0127,80.823,80.8312,23300.0
2013-11-01 12:00:00,98.02,98.15,97.97,98.15,9300.0,80.8395,80.9467,80.7983,80.9467,9300.0
2013-11-01 12:30:00,98.16,98.21,98.14,98.14,7400.0,80.955,80.9962,80.9385,80.9385,7400.0
2013-11-01 13:00:00,98.14,98.17,98.06,98.15,63800.0,80.9385,80.9632,80.8725,80.9467,63800.0
2013-11-01 13:30:00,98.17,98.37,98.15,98.34,37000.0,80.9632,81.1281,80.9467,81.1034,37000.0
2013-11-01 14:00:00,98.36,98.39,98.33,98.36,11700.0,81.1199,81.1446,81.0952,81.1199,11700.0
2013-11-01 14:30:00,98.32,98.39,98.28,98.31,25500.0,81.0869,81.1446,81.0539,81.0787,25500.0
2013-11-01 15:00:00,98.3,98.45,98.3,98.43,21700.0,81.0704,81.1941,81.0704,81.1776,21700.0
2013-11-01 15:30:00,98.4,98.63,98.4,98.53,48200.0,81.1529,81.3426,81.1529,81.2601,48200.0
2013-11-04 09:30:00,98.81,98.88,98.58,98.59,67100.0,81.491,81.5488,81.3013,81.3096,67100.0
2013-11-04 10:00:00,98.66,98.7,98.57,98.68,29900.0,81.3673,81.4003,81.2931,81.3838,29900.0
2013-11-04 10:30:00,98.69,98.78,98.57,98.57,11900.0,81.3921,81.4663,81.2931,81.2931,11900.0
2013-11-04 11:00:00,98.53,98.62,98.52,98.62,34100.0,81.2601,81.3343,81.2519,81.3343,34100.0
2013-11-04 11:30:00,98.61,98.68,98.58,98.66,14300.0,81.3261,81.3838,81.3013,81.3673,14300.0
2013-11-04 12:00:00,98.65,98.69,98.64,98.68,17400.0,81.3591,81.3921,81.3508,81.3838,17400.0
2013-11-04 12:30:00,98.68,98.71,98.65,98.65,14900.0,81.3838,81.4086,81.3591,81.3591,14900.0
2013-11-04 13:00:00,98.66,98.73,98.64,98.73,13800.0,81.3673,81.425,81.3508,81.425,13800.0
2013-11-04 13:30:00,98.74,98.74,98.7,98.73,12800.0,81.4333,81.4333,81.4003,81.425,12800.0
2013-11-04 14:00:00,98.76,98.81,98.74,98.8,10200.0,81.4498,81.491,81.4333,81.4828,10200.0
2013-11-04 14:30:00,98.81,98.84,98.79,98.79,24200.0,81.491,81.5158,81.4745,81.4745,24200.0
2013-11-04 15:00:00,98.8,98.8,98.72,98.79,24600.0,81.4828,81.4828,81.4168,81.4745,24600.0
2013-11-04 15:30:00,98.79,98.93,98.74,98.9,34800.0,81.4745,81.59,81.4333,81.5653,34800.0
2013-11-05 09:30:00,98.52,98.52,98.25,98.32,25000.0,81.2519,81.2519,81.0292,81.0869,25000.0
2013-11-05 10:00:00,98.34,98.42,98.19,98.41,44400.0,81.1034,81.1694,80.9797,81.1611,44400.0
2013-11-05 10:30:00,98.42,98.66,98.41,98.61,40800.0,81.1694,81.3673,81.1611,81.3261,40800.0
2013-11-05 11:00:00,98.61,98.69,98.54,98.59,38000.0,81.3261,81.3921,81.2684,81.3096,38000.0
2013-11-05 11:30:00,98.57,98.69,98.57,98.68,6300.0,81.2931,81.3921,81.2931,81.3838,6300.0
2013-11-05 12:00:00,98.67,98.81,98.66,98.81,11800.0,81.3756,81.491,81.3673,81.491,11800.0
2013-11-05 12:30:00,98.81,98.81,98.73,98.73,5500.0,81.491,81.491,81.425,81.425,5500.0
2013-11-05 13:00:00,98.75,98.8,98.75,98.79,13500.0,81.4415,81.4828,81.4415,81.4745,13500.0
2013-11-05 13:30:00,98.8,98.81,98.66,98.66,12100.0,81.4828,81.491,81.3673,81.3673,12100.0
2013-11-05 14:00:00,98.65,98.79,98.65,98.79,21700.0,81.3591,81.4745,81.3591,81.4745,21700.0
2013-11-05 14:30:00,98.77,98.83,98.75,98.76,25100.0,81.458,81.5075,81.4415,81.4498,25100.0
2013-11-05 15:00:00,98.79,98.82,98.67,98.71,22100.0,81.4745,81.4993,81.3756,81.4086,22100.0
2013-11-05 15:30:00,98.7,98.76,98.6,98.64,86800.0,81.4003,81.4498,81.3178,81.3508,86800.0
2013-11-06 09:30:00,98.88,99.26,98.88,99.18,29300.0,81.5488,81.8622,81.5488,81.7962,29300.0
2013-11-06 10:00:00,99.17,99.23,99.01,99.01,34000.0,81.7879,81.8374,81.656,81.656,34000.0
2013-11-06 10:30:00,98.97,98.98,98.77,98.85,26000.0,81.623,81.6312,81.458,81.524,26000.0
2013-11-06 11:00:00,98.84,98.88,98.68,98.87,23600.0,81.5158,81.5488,81.3838,81.5405,23600.0
2013-11-06 11:30:00,98.87,98.92,98.8,98.83,22200.0,81.5405,81.5817,81.4828,81.5075,22200.0
2013-11-06 12:00:00,98.83,98.92,98.82,98.9,19200.0,81.5075,81.5817,81.4993,81.5653,19200.0
2013-11-06 12:30:00,98.91,98.98,98.88,98.9,27100.0,81.5735,81.6312,81.5488,81.5653,27100.0
2013-11-06 13:00:00,98.87,99.0,98.85,98.98,227900.0,81.5405,81.6477,81.524,81.6312,227900.0
2013-11-06 13:30:00,99.0,99.02,98.92,98.93,33000.0,81.6477,81.6642,81.5817,81.59,33000.0
2013-11-06 14:00:00,98.93,98.96,98.85,98.88,27800.0,81.59,81.6147,81.524,81.5488,27800.0
2013-11-06 14:30:00,98.88,98.96,98.88,98.94,43500.0,81.5488,81.6147,81.5488,81.5982,43500.0
2013-11-06 15:00:00,98.93,99.01,98.91,98.92,38900.0,81.59,81.656,81.5735,81.5817,38900.0
2013-11-06 15:30:00,98.93,99.02,98.86,99.0,362900.0,81.59,81.6642,81.5323,81.6477,362900.0
2013-11-07 09:30:00,99.22,99.24,98.95,99.0,16600.0,81.8292,81.8457,81.6065,81.6477,16600.0
2013-11-07 10:00:00,98.94,99.0,98.5,98.62,21500.0,81.5982,81.6477,81.2354,81.3343,21500.0
2013-11-07 10:30:00,98.62,98.62,98.34,98.46,21000.0,81.3343,81.3343,81.1034,81.2024,21000.0
2013-11-07 11:00:00,98.44,98.52,98.11,98.21,20700.0,81.1859,81.2519,80.9137,80.9962,20700.0
2013-11-07 11:30:00,98.22,98.48,98.2,98.46,18400.0,81.0044,81.2189,80.9879,81.2024,18400.0
2013-11-07 12:00:00,98.5,98.64,98.48,98.54,23500.0,81.2354,81.3508,81.2189,81.2684,23500.0
2013-11-07 12:30:00,98.57,98.58,98.39,98.42,15800.0,81.2931,81.3013,81.1446,81.1694,15800.0
2013-11-07 13:00:00,98.39,98.44,98.16,98.16,33200.0,81.1446,81.1859,80.955,80.955,33200.0
2013-11-07 13:30:00,98.15,98.22,98.06,98.09,35800.0,80.9467,81.0044,80.8725,80.8972,35800.0
2013-11-07 14:00:00,98.08,98.08,97.82,97.89,39700.0,80.889,80.889,80.6745,80.7323,39700.0
2013-11-07 14:30:00,97.85,97.99,97.75,97.99,18600.0,80.6993,80.8148,80.6168,80.8148,18600.0
2013-11-07 15:00:00,98.01,98.02,97.67,97.67,88300.0,80.8312,80.8395,80.5508,80.5508,88300.0
2013-11-07 15:30:00,97.67,97.77,97.57,97.63,118100.0,80.5508,80.6333,80.4684,80.5179,118100.0
2013-11-08 09:30:00,97.63,97.99,97.63,97.72,28800.0,80.5179,80.8148,80.5179,80.5921,28800.0
2013-11-08 10:00:00,97.74,98.23,97.74,98.21,28800.0,80.6086,81.0127,80.6086,80.9962,28800.0
2013-11-08 10:30:00,98.23,98.4,98.2,98.35,43700.0,81.0127,81.1529,80.9879,81.1117,43700.0
2013-11-08 11:00:00,98.38,98.39,98.25,98.35,20500.0,81.1364,81.1446,81.0292,81.1117,20500.0
2013-11-08 11:30:00,98.33,98.46,98.3,98.44,12400.0,81.0952,81.2024,81.0704,81.1859,12400.0
2013-11-08 12:00:00,98.39,98.54,98.39,98.54,16100.0,81.1446,81.2684,81.1446,81.2684,16100.0
2013-11-08 12:30:00,98.54,98.56,98.5,98.53,64000.0,81.2684,81.2848,81.2354,81.2601,64000.0
2013-11-08 13:00:00,98.54,98.62,98.46,98.61,25400.0,81.2684,81.3343,81.2024,81.3261,25400.0
2013-11-08 13:30:00,98.63,98.7,98.55,98.59,25300.0,81.3426,81.4003,81.2766,81.3096,25300.0
2013-11-08 14:00:00,98.58,98.68,98.56,98.67,50300.0,81.3013,81.3838,81.2848,81.3756,50300.0
2013-11-08 14:30:00,98.66,98.67,98.59,98.64,71600.0,81.3673,81.3756,81.3096,81.3508,71600.0
2013-11-08 15:00:00,98.63,98.66,98.48,98.58,75400.0,81.3426,81.3673,81.2189,81.3013,75400.0
2013-11-08 15:30:00,98.6,98.92,98.57,98.91,143600.0,81.3178,81.5817,81.2931,81.5735,143600.0
2013-11-11 09:30:00,98.89,99.11,98.75,99.07,29000.0,81.557,81.7384,81.4415,81.7055,29000.0
2013-11-11 10:00:00,99.04,99.08,98.94,98.94,28000.0,81.6807,81.7137,81.5982,81.5982,28000.0
2013-11-11 10:30:00,98.94,99.04,98.86,99.01,19000.0,81.5982,81.6807,81.5323,81.656,19000.0
2013-11-11 11:00:00,99.03,99.03,98.89,98.99,19200.0,81.6725,81.6725,81.557,81.6395,19200.0
2013-11-11 11:30:00,98.98,99.05,98.94,99.0,8000.0,81.6312,81.689,81.5982,81.6477,8000.0
2013-11-11 12:00:00,98.96,98.99,98.94,98.97,7300.0,81.6147,81.6395,81.5982,81.623,7300.0
2013-11-11 12:30:00,98.96,98.99,98.91,98.97,18800.0,81.6147,81.6395,81.5735,81.623,18800.0
2013-11-11 13:00:00,98.99,99.02,98.95,98.98,17000.0,81.6395,81.6642,81.6065,81.6312,17000.0
2013-11-11 13:30:00,98.98,99.02,98.96,98.97,17000.0,81.6312,81.6642,81.6147,81.623,17000.0
2013-11-11 14:00:00,98.98,98.99,98.96,98.97,16200.0,81.6312,81.6395,81.6147,81.623,16200.0
2013-11-11 14:30:00,98.98,99.01,98.96,99.0,18500.0,81.6312,81.656,81.6147,81.6477,18500.0
2013-11-11 15:00:00,99.01,99.02,98.98,98.99,20100.0,81.656,81.6642,81.6312,81.6395,20100.0
2013-11-11 15:30:00,99.01,99.01,98.96,98.99,34400.0,81.656,81.656,81.6147,81.6395,34400.0
2013-11-12 09:30:00,98.86,98.96,98.67,98.92,14500.0,81.5323,81.6147,81.3756,81.5817,14500.0
2013-11-12 10:00:00,98.91,99.0,98.74,98.95,24000.0,81.5735,81.6477,81.4333,81.6065,24000.0
2013-11-12 10:30:00,98.97,98.98,98.81,98.82,13400.0,81.623,81.6312,81.491,81.4993,13400.0
2013-11-12 11:00:00,98.81,98.89,98.77,98.89,25600.0,81.491,81.557,81.458,81.557,25600.0
2013-11-12 11:30:00,98.88,98.95,98.65,98.73,15300.0,81.5488,81.6065,81.3591,81.425,15300.0
2013-11-12 12:00:00,98.74,98.75,98.56,98.62,22200.0,81.4333,81.4415,81.2848,81.3343,22200.0
2013-11-12 12:30:00,98.6,98.7,98.58,98.68,8600.0,81.3178,81.4003,81.3013,81.3838,8600.0
2013-11-12 13:00:00,98.66,98.72,98.64,98.66,20400.0,81.3673,81.4168,81.3508,81.3673,20400.0
2013-11-12 13:30:00,98.64,98.64,98.49,98.59,21400.0,81.3508,81.3508,81.2271,81.3096,21400.0
2013-11-12 14:00:00,98.59,98.66,98.55,98.55,20000.0,81.3096,81.3673,81.2766,81.2766,20000.0
2013-11-12 14:30:00,98.55,98.81,98.55,98.8,17200.0,81.2766,81.491,81.2766,81.4828,17200.0
2013-11-12 15:00:00,98.84,98.86,98.72,98.72,14500.0,81.5158,81.5323,81.4168,81.4168,14500.0
2013-11-12 15:30:00,98.73,98.85,98.71,98.83,25700.0,81.425,81.524,81.4086,81.5075,25700.0
2013-11-13 09:30:00,98.27,98.68,98.27,98.67,12000.0,81.0457,81.3838,81.0457,81.3756,12000.0
2013-11-13 10:00:00,98.72,98.77,98.55,98.77,23500.0,81.4168,81.458,81.2766,81.458,23500.0
2013-11-13 10:30:00,98.77,98.86,98.75,98.8,11700.0,81.458,81.5323,81.4415,81.4828,11700.0
2013-11-13 11:00:00,98.8,98.81,98.73,98.77,20300.0,81.4828,81.491,81.425,81.458,20300.0
2013-11-13 11:30:00,98.78,98.83,98.72,98.83,14300.0,81.4663,81.5075,81.4168,81.5075,14300.0
2013-11-13 12:00:00,98.83,99.07,98.78,99.07,7300.0,81.5075,81.7055,81.4663,81.7055,7300.0
2013-11-13 12:30:00,99.04,99.17,99.02,99.13,4400.0,81.6807,81.7879,81.6642,81.7549,4400.0
2013-11-13 13:00:00,99.15,99.25,99.08,99.24,7100.0,81.7714,81.8539,81.7137,81.8457,7100.0
2013-11-13 13:30:00,99.25,99.38,99.23,99.32,51900.0,81.8539,81.9611,81.8374,81.9116,51900.0
2013-11-13 14:00:00,99.31,99.36,99.26,99.33,58700.0,81.9034,81.9446,81.8622,81.9199,58700.0
2013-11-13 14:30:00,99.33,99.33,99.21,99.23,46400.0,81.9199,81.9199,81.8209,81.8374,46400.0
2013-11-13 15:00:00,99.23,99.39,99.23,99.36,40700.0,81.8374,81.9694,81.8374,81.9446,40700.0
2013-11-13 15:30:00,99.35,99.69,99.32,99.69,94200.0,81.9364,82.2168,81.9116,82.2168,94200.0
2013-11-14 09:30:00,99.67,99.86,99.61,99.75,14400.0,82.2003,82.357,82.1508,82.2663,14400.0
2013-11-14 10:00:00,99.75,99.81,99.56,99.68,32400.0,82.2663,82.3158,82.1096,82.2085,32400.0
2013-11-14 10:30:00,99.69,100.02,99.68,99.94,33400.0,82.2168,82.4889,82.2085,82.423,33400.0
2013-11-14 11:00:00,99.92,100.18,99.9,100.09,22300.0,82.4065,82.6209,82.39,82.5467,22300.0
2013-11-14 11:30:00,100.07,100.07,99.94,99.99,29200.0,82.5302,82.5302,82.423,82.4642,29200.0
2013-11-14 12:00:00,100.0,100.03,99.97,100.0,14800.0,82.4724,82.4972,82.4477,82.4724,14800.0
2013-11-14 12:30:00,100.01,100.07,99.95,99.97,9500.0,82.4807,82.5302,82.4312,82.4477,9500.0
2013-11-14 13:00:00,99.98,100.08,99.98,100.03,16000.0,82.456,82.5384,82.456,82.4972,16000.0
2013-11-14 13:30:00,100.03,100.07,100.0,100.06,26200.0,82.4972,82.5302,82.4724,82.5219,26200.0
2013-11-14 14:00:00,100.04,100.15,100.02,100.13,14900.0,82.5054,82.5962,82.4889,82.5797,14900.0
2013-11-14 14:30:00,100.13,100.15,100.06,100.08,16800.0,82.5797,82.5962,82.5219,82.5384,16800.0
2013-11-14 15:00:00,100.09,100.21,100.06,100.15,18600.0,82.5467,82.6456,82.5219,82.5962,18600.0
2013-11-14 15:30:00,100.16,100.22,100.13,100.17,38600.0,82.6044,82.6539,82.5797,82.6127,38600.0
2013-11-15 09:30:00,100.39,100.39,100.19,100.3,16100.0,82.7941,82.7941,82.6291,82.7199,16100.0
2013-11-15 10:00:00,100.31,100.36,100.24,100.32,11900.0,82.7281,82.7694,82.6704,82.7364,11900.0
2013-11-15 10:30:00,100.32,100.39,100.26,100.33,13400.0,82.7364,82.7941,82.6869,82.7446,13400.0
2013-11-15 11:00:00,100.37,100.43,100.35,100.4,11500.0,82.7776,82.8271,82.7611,82.8023,11500.0
2013-11-15 11:30:00,100.39,100.4,100.22,100.26,8800.0,82.7941,82.8023,82.6539,82.6869,8800.0
2013-11-15 12:00:00,100.24,100.3,100.2,100.26,634800.0,82.6704,82.7199,82.6374,82.6869,634800.0
2013-11-15 12:30:00,100.27,100.28,100.21,100.21,25000.0,82.6951,82.7034,82.6456,82.6456,25000.0
2013-11-15 13:00:00,100.21,100.33,100.21,100.31,57400.0,82.6456,82.7446,82.6456,82.7281,57400.0
2013-11-15 13:30:00,100.31,100.35,100.3,100.3,35800.0,82.7281,82.7611,82.7199,82.7199,35800.0
2013-11-15 14:00:00,100.31,100.39,100.3,100.39,20900.0,82.7281,82.7941,82.7199,82.7941,20900.0
2013-11-15 14:30:00,100.38,100.42,100.37,100.39,14200.0,82.7858,82.8188,82.7776,82.7941,14200.0
2013-11-15 15:00:00,100.43,100.54,100.43,100.52,16700.0,82.8271,82.9178,82.8271,82.9013,16700.0
2013-11-15 15:30:00,100.54,100.57,100.47,100.55,58700.0,82.9178,82.9425,82.8601,82.926,58700.0
2013-11-18 09:30:00,100.84,100.84,100.51,100.51,20400.0,83.1652,83.1652,82.8931,82.8931,20400.0
2013-11-18 10:00:00,100.45,100.63,100.4,100.58,13300.0,82.8436,82.992,82.8023,82.9508,13300.0
2013-11-18 10:30:00,100.59,100.65,100.53,100.64,9900.0,82.959,83.0085,82.9096,83.0003,9900.0
2013-11-18 11:00:00,100.67,100.75,100.67,100.72,20600.0,83.025,83.091,83.025,83.0663,20600.0
2013-11-18 11:30:00,100.72,100.72,100.57,100.59,9500.0,83.0663,83.0663,82.9425,82.959,9500.0
2013-11-18 12:00:00,100.57,100.62,100.57,100.62,7900.0,82.9425,82.9838,82.9425,82.9838,7900.0
2013-11-18 12:30:00,100.62,100.64,100.52,100.54,19200.0,82.9838,83.0003,82.9013,82.9178,19200.0
2013-11-18 13:00:00,100.52,100.63,100.51,100.63,3400.0,82.9013,82.992,82.8931,82.992,3400.0
2013-11-18 13:30:00,100.61,100.63,100.56,100.56,20700.0,82.9755,82.992,82.9343,82.9343,20700.0
2013-11-18 14:00:00,100.58,100.64,100.58,100.64,8100.0,82.9508,83.0003,82.9508,83.0003,8100.0
2013-11-18 14:30:00,100.63,100.63,100.35,100.35,9800.0,82.992,82.992,82.7611,82.7611,9800.0
2013-11-18 15:00:00,100.36,100.36,99.94,100.03,44300.0,82.7694,82.7694,82.423,82.4972,44300.0
2013-11-18 15:30:00,99.97,100.12,99.92,100.11,32300.0,82.4477,82.5714,82.4065,82.5632,32300.0
2013-11-19 09:30:00,100.11,100.15,99.8,100.06,24500.0,82.5632,82.5962,82.3075,82.5219,24500.0
2013-11-19 10:00:00,100.11,100.27,100.11,100.19,2900.0,82.5632,82.6951,82.5632,82.6291,2900.0
2013-11-19 10:30:00,100.17,100.33,100.16,100.23,6200.0,82.6127,82.7446,82.6044,82.6621,6200.0
2013-11-19 11:00:00,100.28,100.28,100.05,100.09,7500.0,82.7034,82.7034,82.5137,82.5467,7500.0
2013-11-19 11:30:00,100.1,100.13,99.98,100.08,10200.0,82.5549,82.5797,82.456,82.5384,10200.0
2013-11-19 12:00:00,100.07,100.26,100.03,100.22,6100.0,82.5302,82.6869,82.4972,82.6539,6100.0
2013-11-19 12:30:00,100.19,100.23,100.05,100.05,2500.0,82.6291,82.6621,82.5137,82.5137,2500.0
2013-11-19 13:00:00,100.03,100.03,99.77,99.77,9700.0,82.4972,82.4972,82.2828,82.2828,9700.0
2013-11-19 13:30:00,99.78,99.86,99.69,99.7,8400.0,82.291,82.357,82.2168,82.225,8400.0
2013-11-19 14:00:00,99.74,99.87,99.69,99.7,33700.0,82.258,82.3652,82.2168,82.225,33700.0
2013-11-19 14:30:00,99.72,100.01,99.72,99.86,25500.0,82.2415,82.4807,82.2415,82.357,25500.0
2013-11-19 15:00:00,99.88,100.07,99.88,99.96,13500.0,82.3735,82.5302,82.3735,82.4395,13500.0
2013-11-19 15:30:00,99.98,99.98,99.8,99.86,116500.0,82.456,82.456,82.3075,82.357,116500.0
2013-11-20 09:30:00,100.08,100.11,99.93,100.0,9800.0,82.5384,82.5632,82.4147,82.4724,9800.0
2013-11-20 10:00:00,99.97,100.31,99.91,100.14,13400.0,82.4477,82.7281,82.3982,82.5879,13400.0
2013-11-20 10:30:00,100.19,100.19,99.95,100.11,18700.0,82.6291,82.6291,82.4312,82.5632,18700.0
2013-11-20 11:00:00,100.11,100.18,100.03,100.09,11200.0,82.5632,82.6209,82.4972,82.5467,11200.0
2013-11-20 11:30:00,100.1,100.15,100.05,100.05,2400.0,82.5549,82.5962,82.5137,82.5137,2400.0
2013-11-20 12:00:00,100.12,100.16,100.11,100.15,4100.0,82.5714,82.6044,82.5632,82.5962,4100.0
2013-11-20 12:30:00,100.09,100.11,100.02,100.02,4100.0,82.5467,82.5632,82.4889,82.4889,4100.0
2013-11-20 13:00:00,100.02,100.07,99.97,99.97,4300.0,82.4889,82.5302,82.4477,82.4477,4300.0
2013-11-20 13:30:00,100.02,100.09,100.01,100.07,17000.0,82.4889,82.5467,82.4807,82.5302,17000.0
2013-11-20 14:00:00,100.01,100.01,99.63,99.81,21200.0,82.4807,82.4807,82.1673,82.3158,21200.0
2013-11-20 14:30:00,99.76,99.78,99.53,99.58,16300.0,82.2745,82.291,82.0848,82.1261,16300.0
2013-11-20 15:00:00,99.58,99.58,99.3,99.45,15200.0,82.1261,82.1261,81.8951,82.0189,15200.0
2013-11-20 15:30:00,99.46,99.56,99.33,99.53,17400.0,82.0271,82.1096,81.9199,82.0848,17400.0
2013-11-21 09:30:00,99.75,100.04,99.75,100.03,41600.0,82.2663,82.5054,82.2663,82.4972,41600.0
2013-11-21 10:00:00,100.05,100.08,99.93,100.03,19500.0,82.5137,82.5384,82.4147,82.4972,19500.0
2013-11-21 10:30:00,100.09,100.25,100.09,100.19,21400.0,82.5467,82.6786,82.5467,82.6291,21400.0
2013-11-21 11:00:00,100.2,100.24,100.14,100.21,15100.0,82.6374,82.6704,82.5879,82.6456,15100.0
2013-11-21 11:30:00,100.22,100.25,100.14,100.24,26700.0,82.6539,82.6786,82.5879,82.6704,26700.0
2013-11-21 12:00:00,100.22,100.23,100.13,100.2,21400.0,82.6539,82.6621,82.5797,82.6374,21400.0
2013-11-21 12:30:00,100.21,100.21,100.09,100.09,9600.0,82.6456,82.6456,82.5467,82.5467,9600.0
2013-11-21 13:00:00,100.08,100.22,100.08,100.2,11300.0,82.5384,82.6539,82.5384,82.6374,11300.0
2013-11-21 13:30:00,100.24,100.37,100.22,100.37,20100.0,82.6704,82.7776,82.6539,82.7776,20100.0
2013-11-21 14:00:00,100.34,100.36,100.29,100.36,28500.0,82.7529,82.7694,82.7116,82.7694,28500.0
2013-11-21 14:30:00,100.29,100.39,100.28,100.35,6900.0,82.7116,82.7941,82.7034,82.7611,6900.0
2013-11-21 15:00:00,100.38,100.43,100.36,100.39,10300.0,82.7858,82.8271,82.7694,82.7941,10300.0
2013-11-21 15:30:00,100.4,100.41,100.3,100.38,22700.0,82.8023,82.8106,82.7199,82.7858,22700.0
2013-11-22 09:30:00,100.38,100.47,100.32,100.46,42500.0,82.7858,82.8601,82.7364,82.8518,42500.0
2013-11-22 10:00:00,100.43,100.56,100.35,100.46,20300.0,82.8271,82.9343,82.7611,82.8518,20300.0
2013-11-22 10:30:00,100.47,100.56,100.47,100.53,16200.0,82.8601,82.9343,82.8601,82.9096,16200.0
2013-11-22 11:00:00,100.53,100.57,100.49,100.54,16700.0,82.9096,82.9425,82.8766,82.9178,16700.0
2013-11-22 11:30:00,100.55,100.72,100.53,100.71,14700.0,82.926,83.0663,82.9096,83.058,14700.0
2013-11-22 12:00:00,100.7,100.7,100.65,100.68,11700.0,83.0498,83.0498,83.0085,83.0333,11700.0
2013-11-22 12:30:00,100.66,100.69,100.64,100.67,30300.0,83.0168,83.0415,83.0003,83.025,30300.0
2013-11-22 13:00:00,100.68,100.71,100.65,100.68,37800.0,83.0333,83.058,83.0085,83.0333,37800.0
2013-11-22 13:30:00,100.66,100.67,100.57,100.58,36700.0,83.0168,83.025,82.9425,82.9508,36700.0
2013-11-22 14:00:00,100.59,100.73,100.59,100.73,40800.0,82.959,83.0745,82.959,83.0745,40800.0
2013-11-22 14:30:00,100.75,100.77,100.71,100.77,29100.0,83.091,83.1075,83.058,83.1075,29100.0
2013-11-22 15:00:00,100.78,100.84,100.76,100.78,39000.0,83.1157,83.1652,83.0992,83.1157,39000.0
2013-11-22 15:30:00,100.77,100.86,100.76,100.84,93500.0,83.1075,83.1817,83.0992,83.1652,93500.0
2013-11-25 09:30:00,101.08,101.08,100.85,100.87,8400.0,83.3632,83.3632,83.1735,83.19,8400.0
2013-11-25 10:00:00,100.83,100.86,100.78,100.78,19200.0,83.157,83.1817,83.1157,83.1157,19200.0
2013-11-25 10:30:00,100.81,100.94,100.78,100.86,271000.0,83.1405,83.2477,83.1157,83.1817,271000.0
2013-11-25 11:00:00,100.86,100.92,100.82,100.91,129900.0,83.1817,83.2312,83.1487,83.2229,129900.0
2013-11-25 11:30:00,100.91,100.95,100.87,100.92,68300.0,83.2229,83.2559,83.19,83.2312,68300.0
2013-11-25 12:00:00,100.92,100.95,100.89,100.95,51400.0,83.2312,83.2559,83.2065,83.2559,51400.0
2013-11-25 12:30:00,100.94,100.95,100.89,100.9,45600.0,83.2477,83.2559,83.2065,83.2147,45600.0
2013-11-25 13:00:00,100.9,100.91,100.86,100.89,26400.0,83.2147,83.2229,83.1817,83.2065,26400.0
2013-11-25 13:30:00,100.89,100.98,100.88,100.98,51400.0,83.2065,83.2807,83.1982,83.2807,51400.0
2013-11-25 14:00:00,100.98,101.02,100.95,100.98,40400.0,83.2807,83.3137,83.2559,83.2807,40400.0
2013-11-25 14:30:00,100.98,100.99,100.9,100.91,18200.0,83.2807,83.2889,83.2147,83.2229,18200.0
2013-11-25 15:00:00,100.91,100.91,100.68,100.74,43600.0,83.2229,83.2229,83.0333,83.0827,43600.0
2013-11-25 15:30:00,100.7,100.77,100.62,100.77,505900.0,83.0498,83.1075,82.9838,83.1075,505900.0
2013-11-26 09:30:00,100.86,100.91,100.73,100.75,13500.0,83.1817,83.2229,83.0745,83.091,13500.0
2013-11-26 10:00:00,100.75,100.85,100.61,100.85,21100.0,83.091,83.1735,82.9755,83.1735,21100.0
2013-11-26 10:30:00,100.84,100.86,100.77,100.81,13500.0,83.1652,83.1817,83.1075,83.1405,13500.0
2013-11-26 11:00:00,100.83,100.89,100.81,100.81,16300.0,83.157,83.2065,83.1405,83.1405,16300.0
2013-11-26 11:30:00,100.79,100.85,100.78,100.78,16600.0,83.124,83.1735,83.1157,83.1157,16600.0
2013-11-26 12:00:00,100.77,100.97,100.77,100.95,10100.0,83.1075,83.2724,83.1075,83.2559,10100.0
2013-11-26 12:30:00,100.96,100.99,100.93,100.95,57900.0,83.2642,83.2889,83.2394,83.2559,57900.0
2013-11-26 13:00:00,100.95,100.98,100.92,100.96,14400.0,83.2559,83.2807,83.2312,83.2642,14400.0
2013-11-26 13:30:00,100.96,101.05,100.96,101.03,28400.0,83.2642,83.3384,83.2642,83.3219,28400.0
2013-11-26 14:00:00,101.04,101.05,100.95,101.0,14500.0,83.3302,83.3384,83.2559,83.2972,14500.0
2013-11-26 14:30:00,101.01,101.08,101.01,101.03,12700.0,83.3054,83.3632,83.3054,83.3219,12700.0
2013-11-26 15:00:00,101.03,101.09,101.01,101.07,23700.0,83.3219,83.3714,83.3054,83.3549,23700.0
2013-11-26 15:30:00,101.05,101.08,100.79,100.79,60700.0,83.3384,83.3632,83.124,83.124,60700.0
2013-11-27 09:30:00,100.93,101.11,100.89,101.03,15700.0,83.2394,83.3879,83.2065,83.3219,15700.0
2013-11-27 10:00:00,101.04,101.05,101.0,101.01,17600.0,83.3302,83.3384,83.2972,83.3054,17600.0
2013-11-27 10:30:00,101.03,101.11,101.0,101.02,76300.0,83.3219,83.3879,83.2972,83.3137,76300.0
2013-11-27 11:00:00,101.03,101.1,101.03,101.08,13800.0,83.3219,83.3796,83.3219,83.3632,13800.0
2013-11-27 11:30:00,101.08,101.1,101.01,101.02,24400.0,83.3632,83.3796,83.3054,83.3137,24400.0
2013-11-27 12:00:00,101.01,101.01,100.96,100.97,5500.0,83.3054,83.3054,83.2642,83.2724,5500.0
2013-11-27 12:30:00,100.98,100.98,100.82,100.83,8500.0,83.2807,83.2807,83.1487,83.157,8500.0
2013-11-27 13:00:00,100.82,100.86,100.8,100.86,8300.0,83.1487,83.1817,83.1322,83.1817,8300.0
2013-11-27 13:30:00,100.87,100.93,100.86,100.91,11300.0,83.19,83.2394,83.1817,83.2229,11300.0
2013-11-27 14:00:00,100.92,100.95,100.89,100.94,17000.0,83.2312,83.2559,83.2065,83.2477,17000.0
2013-11-27 14:30:00,100.95,101.08,100.95,101.06,40000.0,83.2559,83.3632,83.2559,83.3467,40000.0
2013-11-27 15:00:00,101.06,101.09,101.02,101.06,16100.0,83.3467,83.3714,83.3137,83.3467,16100.0
2013-11-27 15:30:00,101.06,101.11,101.03,101.06,40500.0,83.3467,83.3879,83.3219,83.3467,40500.0
2013-11-29 09:30:00,101.22,101.32,101.1,101.32,27800.0,83.4786,83.5611,83.3796,83.5611,27800.0
2013-11-29 10:00:00,101.31,101.38,101.27,101.37,22100.0,83.5528,83.6106,83.5198,83.6023,22100.0
2013-11-29 10:30:00,101.37,101.41,101.3,101.35,29500.0,83.6023,83.6353,83.5446,83.5858,29500.0
2013-11-29 11:00:00,101.35,101.39,101.27,101.32,27100.0,83.5858,83.6188,83.5198,83.5611,27100.0
2013-11-29 11:30:00,101.29,101.37,101.29,101.35,20900.0,83.5363,83.6023,83.5363,83.5858,20900.0
2013-11-29 12:00:00,101.35,101.38,101.32,101.35,24500.0,83.5858,83.6106,83.5611,83.5858,24500.0
2013-11-29 12:30:00,101.35,101.35,100.91,100.96,104800.0,83.5858,83.5858,83.2229,83.2642,104800.0
2013-12-02 09:30:00,100.96,101.06,100.8,100.83,13600.0,83.2642,83.3467,83.1322,83.157,13600.0
2013-12-02 10:00:00,100.79,101.01,100.79,100.98,13200.0,83.124,83.3054,83.124,83.2807,13200.0
2013-12-02 10:30:00,101.02,101.02,100.93,101.01,13400.0,83.3137,83.3137,83.2394,83.3054,13400.0
2013-12-02 11:00:00,101.04,101.09,101.02,101.06,9900.0,83.3302,83.3714,83.3137,83.3467,9900.0
2013-12-02 11:30:00,101.06,101.16,101.01,101.16,25300.0,83.3467,83.4291,83.3054,83.4291,25300.0
2013-12-02 12:00:00,101.16,101.25,101.13,101.24,8300.0,83.4291,83.5034,83.4044,83.4951,8300.0
2013-12-02 12:30:00,101.26,101.26,101.21,101.24,18800.0,83.5116,83.5116,83.4704,83.4951,18800.0
2013-12-02 13:00:00,101.2,101.22,101.11,101.14,25300.0,83.4621,83.4786,83.3879,83.4126,25300.0
2013-12-02 13:30:00,101.09,101.14,101.05,101.1,19000.0,83.3714,83.4126,83.3384,83.3796,19000.0
2013-12-02 14:00:00,101.11,101.11,100.92,100.95,25500.0,83.3879,83.3879,83.2312,83.2559,25500.0
2013-12-02 14:30:00,100.99,101.01,100.89,101.01,11700.0,83.2889,83.3054,83.2065,83.3054,11700.0
2013-12-02 15:00:00,101.01,101.02,100.83,100.83,14500.0,83.3054,83.3137,83.157,83.157,14500.0
2013-12-02 15:30:00,100.82,100.82,100.6,100.73,41900.0,83.1487,83.1487,82.9673,83.0745,41900.0
2013-12-03 09:30:00,100.49,100.6,100.4,100.58,9800.0,82.8766,82.9673,82.8023,82.9508,9800.0
2013-12-03 10:00:00,100.64,100.67,100.52,100.53,30400.0,83.0003,83.025,82.9013,82.9096,30400.0
2013-12-03 10:30:00,100.56,100.67,100.56,100.63,4500.0,82.9343,83.025,82.9343,82.992,4500.0
2013-12-03 11:00:00,100.64,100.64,100.34,100.37,10600.0,83.0003,83.0003,82.7529,82.7776,10600.0
2013-12-03 11:30:00,100.31,100.35,100.18,100.26,6200.0,82.7281,82.7611,82.6209,82.6869,6200.0
2013-12-03 12:00:00,100.27,100.37,100.25,100.33,10200.0,82.6951,82.7776,82.6786,82.7446,10200.0
2013-12-03 12:30:00,100.28,100.36,100.28,100.33,6000.0,82.7034,82.7694,82.7034,82.7446,6000.0
2013-12-03 13:00:00,100.33,100.34,100.07,100.1,8600.0,82.7446,82.7529,82.5302,82.5549,8600.0
2013-12-03 13:30:00,100.11,100.18,100.1,100.12,12600.0,82.5632,82.6209,82.5549,82.5714,12600.0
2013-12-03 14:00:00,100.11,100.13,99.99,100.09,23900.0,82.5632,82.5797,82.4642,82.5467,23900.0
2013-12-03 14:30:00,100.09,100.32,100.07,100.32,20000.0,82.5467,82.7364,82.5302,82.7364,20000.0
2013-12-03 15:00:00,100.31,100.31,100.13,100.16,37300.0,82.7281,82.7281,82.5797,82.6044,37300.0
2013-12-03 15:30:00,100.15,100.43,100.14,100.4,70100.0,82.5962,82.8271,82.5879,82.8023,70100.0
2013-12-04 09:30:00,99.93,100.12,99.93,100.08,19000.0,82.4147,82.5714,82.4147,82.5384,19000.0
2013-12-04 10:00:00,100.07,100.7,100.07,100.65,30400.0,82.5302,83.0498,82.5302,83.0085,30400.0
2013-12-04 10:30:00,100.63,100.69,100.56,100.67,14200.0,82.992,83.0415,82.9343,83.025,14200.0
2013-12-04 11:00:00,100.66,100.66,100.42,100.43,9300.0,83.0168,83.0168,82.8188,82.8271,9300.0
2013-12-04 11:30:00,100.43,100.53,100.4,100.45,19700.0,82.8271,82.9096,82.8023,82.8436,19700.0
2013-12-04 12:00:00,100.45,100.45,100.08,100.11,12100.0,82.8436,82.8436,82.5384,82.5632,12100.0
2013-12-04 12:30:00,100.13,100.27,100.11,100.18,16100.0,82.5797,82.6951,82.5632,82.6209,16100.0
2013-12-04 13:00:00,100.19,100.27,99.72,99.72,17000.0,82.6291,82.6951,82.2415,82.2415,17000.0
2013-12-04 13:30:00,99.69,99.79,99.54,99.77,15800.0,82.2168,82.2993,82.0931,82.2828,15800.0
2013-12-04 14:00:00,99.76,100.03,99.75,99.99,24200.0,82.2745,82.4972,82.2663,82.4642,24200.0
2013-12-04 14:30:00,99.99,100.16,99.99,100.12,16400.0,82.4642,82.6044,82.4642,82.5714,16400.0
2013-12-04 15:00:00,100.14,100.3,100.05,100.3,21200.0,82.5879,82.7199,82.5137,82.7199,21200.0
2013-12-04 15:30:00,100.28,100.54,100.25,100.31,38400.0,82.7034,82.9178,82.6786,82.7281,38400.0
2013-12-05 09:30:00,100.19,100.22,99.99,100.13,12700.0,82.6291,82.6539,82.4642,82.5797,12700.0
2013-12-05 10:00:00,100.12,100.3,100.02,100.04,6800.0,82.5714,82.7199,82.4889,82.5054,6800.0
2013-12-05 10:30:00,100.08,100.14,99.94,99.94,9800.0,82.5384,82.5879,82.423,82.423,9800.0
2013-12-05 11:00:00,99.94,100.08,99.88,100.01,14600.0,82.423,82.5384,82.3735,82.4807,14600.0
2013-12-05 11:30:00,100.0,100.07,99.93,100.07,8700.0,82.4724,82.5302,82.4147,82.5302,8700.0
2013-12-05 12:00:00,100.07,100.2,100.07,100.17,5400.0,82.5302,82.6374,82.5302,82.6127,5400.0
2013-12-05 12:30:00,100.18,100.21,100.1,100.17,8300.0,82.6209,82.6456,82.5549,82.6127,8300.0
2013-12-05 13:00:00,100.17,100.17,99.99,100.03,8300.0,82.6127,82.6127,82.4642,82.4972,8300.0
2013-12-05 13:30:00,100.03,100.07,99.97,100.01,7600.0,82.4972,82.5302,82.4477,82.4807,7600.0
2013-12-05 14:00:00,100.04,100.12,99.91,99.98,12500.0,82.5054,82.5714,82.3982,82.456,12500.0
2013-12-05 14:30:00,100.01,100.07,99.84,99.88,20400.0,82.4807,82.5302,82.3405,82.3735,20400.0
2013-12-05 15:00:00,99.87,100.02,99.87,99.99,12500.0,82.3652,82.4889,82.3652,82.4642,12500.0
2013-12-05 15:30:00,99.94,100.12,99.87,99.95,24000.0,82.423,82.5714,82.3652,82.4312,24000.0
2013-12-06 09:30:00,100.91,100.96,100.69,100.85,18400.0,83.2229,83.2642,83.0415,83.1735,18400.0
2013-12-06 10:00:00,100.84,100.87,100.72,100.75,76600.0,83.1652,83.19,83.0663,83.091,76600.0
2013-12-06 10:30:00,100.73,100.75,100.57,100.66,11300.0,83.0745,83.091,82.9425,83.0168,11300.0
2013-12-06 11:00:00,100.65,100.83,100.65,100.76,7700.0,83.0085,83.157,83.0085,83.0992,7700.0
2013-12-06 11:30:00,100.8,100.91,100.8,100.9,31400.0,83.1322,83.2229,83.1322,83.2147,31400.0
2013-12-06 12:00:00,100.9,100.9,100.81,100.84,2100.0,83.2147,83.2147,83.1405,83.1652,2100.0
2013-12-06 12:30:00,100.86,101.01,100.85,100.99,9900.0,83.1817,83.3054,83.1735,83.2889,9900.0
2013-12-06 13:00:00,101.0,101.0,100.92,100.92,5900.0,83.2972,83.2972,83.2312,83.2312,5900.0
2013-12-06 13:30:00,100.94,101.08,100.92,101.0,14300.0,83.2477,83.3632,83.2312,83.2972,14300.0
2013-12-06 14:00:00,101.02,101.05,101.0,101.01,7000.0,83.3137,83.3384,83.2972,83.3054,7000.0
2013-12-06 14:30:00,101.0,101.03,100.94,100.97,30200.0,83.2972,83.3219,83.2477,83.2724,30200.0
2013-12-06 15:00:00,100.98,100.98,100.85,100.85,57500.0,83.2807,83.2807,83.1735,83.1735,57500.0
2013-12-06 15:30:00,100.86,101.0,100.78,100.99,71000.0,83.1817,83.2972,83.1157,83.2889,71000.0
2013-12-09 09:30:00,101.31,101.39,101.01,101.39,17900.0,83.5528,83.6188,83.3054,83.6188,17900.0
2013-12-09 10:00:00,101.34,101.34,101.13,101.15,20100.0,83.5776,83.5776,83.4044,83.4209,20100.0
2013-12-09 10:30:00,101.11,101.27,101.09,101.22,17200.0,83.3879,83.5198,83.3714,83.4786,17200.0
2013-12-09 11:00:00,101.23,101.36,101.19,101.36,9400.0,83.4869,83.5941,83.4539,83.5941,9400.0
2013-12-09 11:30:00,101.31,101.32,101.26,101.27,9500.0,83.5528,83.5611,83.5116,83.5198,9500.0
2013-12-09 12:00:00,101.25,101.29,101.2,101.22,9500.0,83.5034,83.5363,83.4621,83.4786,9500.0
2013-12-09 12:30:00,101.18,101.28,101.18,101.24,12400.0,83.4456,83.5281,83.4456,83.4951,12400.0
2013-12-09 13:00:00,101.26,101.34,101.21,101.32,13700.0,83.5116,83.5776,83.4704,83.5611,13700.0
2013-12-09 13:30:00,101.32,101.33,101.22,101.24,8400.0,83.5611,83.5693,83.4786,83.4951,8400.0
2013-12-09 14:00:00,101.22,101.25,101.13,101.18,19100.0,83.4786,83.5034,83.4044,83.4456,19100.0
2013-12-09 14:30:00,101.2,101.25,101.16,101.19,17100.0,83.4621,83.5034,83.4291,83.4539,17100.0
2013-12-09 15:00:00,101.2,101.24,101.11,101.11,17100.0,83.4621,83.4951,83.3879,83.3879,17100.0
2013-12-09 15:30:00,101.12,101.22,101.11,101.22,25700.0,83.3961,83.4786,83.3879,83.4786,25700.0
2013-12-10 09:30:00,100.96,101.16,100.96,101.09,17300.0,83.2642,83.4291,83.2642,83.3714,17300.0
2013-12-10 10:00:00,101.1,101.22,101.06,101.15,15100.0,83.3796,83.4786,83.3467,83.4209,15100.0
2013-12-10 10:30:00,101.15,101.27,101.15,101.17,11900.0,83.4209,83.5198,83.4209,83.4374,11900.0
2013-12-10 11:00:00,101.16,101.18,101.04,101.1,10200.0,83.4291,83.4456,83.3302,83.3796,10200.0
2013-12-10 11:30:00,101.03,101.04,100.93,100.96,7700.0,83.3219,83.3302,83.2394,83.2642,7700.0
2013-12-10 12:00:00,100.95,101.03,100.88,101.0,8600.0,83.2559,83.3219,83.1982,83.2972,8600.0
2013-12-10 12:30:00,101.01,101.07,100.97,101.05,8900.0,83.3054,83.3549,83.2724,83.3384,8900.0
2013-12-10 13:00:00,101.05,101.08,100.96,100.96,3800.0,83.3384,83.3632,83.2642,83.2642,3800.0
2013-12-10 13:30:00,100.97,100.99,100.87,100.9,5300.0,83.2724,83.2889,83.19,83.2147,5300.0
2013-12-10 14:00:00,100.91,100.99,100.9,100.94,340100.0,83.2229,83.2889,83.2147,83.2477,340100.0
2013-12-10 14:30:00,100.94,101.0,100.86,100.98,213700.0,83.2477,83.2972,83.1817,83.2807,213700.0
2013-12-10 15:00:00,100.98,101.08,100.98,101.03,95900.0,83.2807,83.3632,83.2807,83.3219,95900.0
2013-12-10 15:30:00,101.05,101.05,100.87,100.89,172100.0,83.3384,83.3384,83.19,83.2065,172100.0
2013-12-11 09:30:00,100.99,101.0,100.49,100.63,710600.0,83.2889,83.2972,82.8766,82.992,710600.0
2013-12-11 10:00:00,100.61,100.63,100.29,100.29,89700.0,82.9755,82.992,82.7116,82.7116,89700.0
2013-12-11 10:30:00,100.33,100.42,100.29,100.42,28000.0,82.7446,82.8188,82.7116,82.8188,28000.0
2013-12-11 11:00:00,100.42,100.44,100.23,100.27,19700.0,82.8188,82.8353,82.6621,82.6951,19700.0
2013-12-11 11:30:00,100.27,100.27,100.15,100.23,17700.0,82.6951,82.6951,82.5962,82.6621,17700.0
2013-12-11 12:00:00,100.23,100.23,99.95,99.98,20800.0,82.6621,82.6621,82.4312,82.456,20800.0
2013-12-11 12:30:00,99.96,100.11,99.96,100.04,18200.0,82.4395,82.5632,82.4395,82.5054,18200.0
2013-12-11 13:00:00,100.08,100.19,100.04,100.04,8100.0,82.5384,82.6291,82.5054,82.5054,8100.0
2013-12-11 13:30:00,100.04,100.26,100.04,100.24,43700.0,82.5054,82.6869,82.5054,82.6704,43700.0
2013-12-11 14:00:00,100.25,100.25,100.02,100.09,16800.0,82.6786,82.6786,82.4889,82.5467,16800.0
2013-12-11 14:30:00,100.07,100.15,99.96,99.97,20800.0,82.5302,82.5962,82.4395,82.4477,20800.0
2013-12-11 15:00:00,99.99,100.01,99.77,99.79,30400.0,82.4642,82.4807,82.2828,82.2993,30400.0
2013-12-11 15:30:00,99.81,99.86,99.6,99.71,76600.0,82.3158,82.357,82.1426,82.2333,76600.0
2013-12-12 09:30:00,99.73,99.79,99.51,99.59,28900.0,82.2498,82.2993,82.0683,82.1343,28900.0
2013-12-12 10:00:00,99.59,99.68,99.4,99.55,16500.0,82.1343,82.2085,81.9776,82.1013,16500.0
2013-12-12 10:30:00,99.51,99.65,99.5,99.62,9500.0,82.0683,82.1838,82.0601,82.1591,9500.0
2013-12-12 11:00:00,99.6,99.75,99.49,99.49,16200.0,82.1426,82.2663,82.0518,82.0518,16200.0
2013-12-12 11:30:00,99.53,99.6,99.51,99.51,13500.0,82.0848,82.1426,82.0683,82.0683,13500.0
2013-12-12 12:00:00,99.49,99.54,99.25,99.32,17000.0,82.0518,82.0931,81.8539,81.9116,17000.0
2013-12-12 12:30:00,99.3,99.38,99.28,99.38,9800.0,81.8951,81.9611,81.8786,81.9611,9800.0
2013-12-12 13:00:00,99.37,99.53,99.36,99.49,10800.0,81.9529,82.0848,81.9446,82.0518,10800.0
2013-12-12 13:30:00,99.51,99.6,99.44,99.54,9900.0,82.0683,82.1426,82.0106,82.0931,9900.0
2013-12-12 14:00:00,99.54,99.75,99.54,99.72,12900.0,82.0931,82.2663,82.0931,82.2415,12900.0
2013-12-12 14:30:00,99.72,99.81,99.64,99.8,9400.0,82.2415,82.3158,82.1755,82.3075,9400.0
2013-12-12 15:00:00,99.77,99.77,99.61,99.73,23000.0,82.2828,82.2828,82.1508,82.2498,23000.0
2013-12-12 15:30:00,99.72,99.76,99.39,99.44,246400.0,82.2415,82.2745,81.9694,82.0106,246400.0
2013-12-13 09:30:00,99.77,99.81,99.45,99.45,41400.0,82.2828,82.3158,82.0189,82.0189,41400.0
2013-12-13 10:00:00,99.46,99.57,99.32,99.39,21700.0,82.0271,82.1178,81.9116,81.9694,21700.0
2013-12-13 10:30:00,99.4,99.52,99.4,99.47,42400.0,81.9776,82.0766,81.9776,82.0353,42400.0
2013-12-13 11:00:00,99.47,99.52,99.36,99.39,148800.0,82.0353,82.0766,81.9446,81.9694,148800.0
2013-12-13 11:30:00,99.38,99.48,99.36,99.46,90700.0,81.9611,82.0436,81.9446,82.0271,90700.0
2013-12-13 12:00:00,99.48,99.6,99.42,99.59,17600.0,82.0436,82.1426,81.9941,82.1343,17600.0
2013-12-13 12:30:00,99.62,99.62,99.54,99.55,12200.0,82.1591,82.1591,82.0931,82.1013,12200.0
2013-12-13 13:00:00,99.56,99.62,99.55,99.6,6500.0,82.1096,82.1591,82.1013,82.1426,6500.0
2013-12-13 13:30:00,99.61,99.68,99.56,99.57,14100.0,82.1508,82.2085,82.1096,82.1178,14100.0
2013-12-13 14:00:00,99.57,99.58,99.3,99.35,24200.0,82.1178,82.1261,81.8951,81.9364,24200.0
2013-12-13 14:30:00,99.36,99.53,99.33,99.53,12300.0,81.9446,82.0848,81.9199,82.0848,12300.0
2013-12-13 15:00:00,99.54,99.7,99.54,99.68,21300.0,82.0931,82.225,82.0931,82.2085,21300.0
2013-12-13 15:30:00,99.67,99.7,99.46,99.48,34000.0,82.2003,82.225,82.0271,82.0436,34000.0
2013-12-16 09:30:00,100.02,100.39,99.83,100.38,38500.0,82.4889,82.7941,82.3322,82.7858,38500.0
2013-12-16 10:00:00,100.44,100.44,100.2,100.28,5800.0,82.8353,82.8353,82.6374,82.7034,5800.0
2013-12-16 10:30:00,100.26,100.26,100.11,100.14,26100.0,82.6869,82.6869,82.5632,82.5879,26100.0
2013-12-16 11:00:00,100.18,100.21,100.05,100.2,12700.0,82.6209,82.6456,82.5137,82.6374,12700.0
2013-12-16 11:30:00,100.21,100.21,100.11,100.2,16900.0,82.6456,82.6456,82.5632,82.6374,16900.0
2013-12-16 12:00:00,100.19,100.2,100.06,100.11,13400.0,82.6291,82.6374,82.5219,82.5632,13400.0
2013-12-16 12:30:00,100.1,100.16,100.08,100.1,17700.0,82.5549,82.6044,82.5384,82.5549,17700.0
2013-12-16 13:00:00,100.11,100.11,99.95,100.09,16200.0,82.5632,82.5632,82.4312,82.5467,16200.0
2013-12-16 13:30:00,100.08,100.19,100.02,100.17,27300.0,82.5384,82.6291,82.4889,82.6127,27300.0
2013-12-16 14:00:00,100.19,100.27,100.17,100.21,11200.0,82.6291,82.6951,82.6127,82.6456,11200.0
2013-12-16 14:30:00,100.24,100.25,100.16,100.22,16100.0,82.6704,82.6786,82.6044,82.6539,16100.0
2013-12-16 15:00:00,100.24,100.25,100.12,100.17,35100.0,82.6704,82.6786,82.5714,82.6127,35100.0
2013-12-16 15:30:00,100.15,100.22,100.11,100.12,34300.0,82.5962,82.6539,82.5632,82.5714,34300.0
2013-12-17 09:30:00,100.12,100.28,99.78,99.98,77700.0,82.5714,82.7034,82.291,82.456,77700.0
2013-12-17 10:00:00,99.99,100.05,99.9,99.94,16300.0,82.4642,82.5137,82.39,82.423,16300.0
2013-12-17 10:30:00,99.9,99.98,99.68,99.7,41600.0,82.39,82.456,82.2085,82.225,41600.0
2013-12-17 11:00:00,99.7,99.72,99.59,99.6,27200.0,82.225,82.2415,82.1343,82.1426,27200.0
2013-12-17 11:30:00,99.64,99.75,99.6,99.71,41000.0,82.1755,82.2663,82.1426,82.2333,41000.0
2013-12-17 12:00:00,99.73,99.79,99.69,99.76,41000.0,82.2498,82.2993,82.2168,82.2745,41000.0
2013-12-17 12:30:00,99.76,99.89,99.76,99.87,32300.0,82.2745,82.3817,82.2745,82.3652,32300.0
2013-12-17 13:00:00,99.87,99.9,99.84,99.88,31000.0,82.3652,82.39,82.3405,82.3735,31000.0
2013-12-17 13:30:00,99.89,99.91,99.79,99.85,34700.0,82.3817,82.3982,82.2993,82.3487,34700.0
2013-12-17 14:00:00,99.86,100.09,99.85,100.04,48700.0,82.357,82.5467,82.3487,82.5054,48700.0
2013-12-17 14:30:00,100.03,100.03,99.9,99.94,36200.0,82.4972,82.4972,82.39,82.423,36200.0
2013-12-17 15:00:00,99.94,100.05,99.92,99.99,9100.0,82.423,82.5137,82.4065,82.4642,9100.0
2013-12-17 15:30:00,100.0,100.01,99.83,99.86,24200.0,82.4724,82.4807,82.3322,82.357,24200.0
2013-12-18 09:30:00,100.09,100.09,99.92,99.98,56700.0,82.5467,82.5467,82.4065,82.456,56700.0
2013-12-18 10:00:00,99.99,100.07,99.94,100.01,16900.0,82.4642,82.5302,82.423,82.4807,16900.0
2013-12-18 10:30:00,100.0,100.08,99.84,99.94,21800.0,82.4724,82.5384,82.3405,82.423,21800.0
2013-12-18 11:00:00,99.94,99.96,99.91,99.91,23300.0,82.423,82.4395,82.3982,82.3982,23300.0
2013-12-18 11:30:00,99.89,99.91,99.7,99.74,17700.0,82.3817,82.3982,82.225,82.258,17700.0
2013-12-18 12:00:00,99.73,99.8,99.71,99.8,12500.0,82.2498,82.3075,82.2333,82.3075,12500.0
2013-12-18 12:30:00,99.81,99.81,99.65,99.68,9600.0,82.3158,82.3158,82.1838,82.2085,9600.0
2013-12-18 13:00:00,99.65,99.65,99.41,99.56,196500.0,82.1838,82.1838,81.9859,82.1096,196500.0
2013-12-18 13:30:00,99.56,99.8,99.49,99.77,179200.0,82.1096,82.3075,82.0518,82.2828,179200.0
2013-12-18 14:00:00,99.69,100.63,99.06,100.46,682900.0,82.2168,82.992,81.6972,82.8518,682900.0
2013-12-18 14:30:00,100.48,100.97,100.45,100.87,112500.0,82.8683,83.2724,82.8436,83.19,112500.0
2013-12-18 15:00:00,100.87,101.24,100.77,101.05,72600.0,83.19,83.4951,83.1075,83.3384,72600.0
2013-12-18 15:30:00,101.12,101.49,101.04,101.44,80000.0,83.3961,83.7013,83.3302,83.6601,80000.0
2013-12-19 09:30:00,101.23,101.32,101.13,101.18,261700.0,83.4869,83.5611,83.4044,83.4456,261700.0
2013-12-19 10:00:00,101.2,101.25,100.94,101.13,71600.0,83.4621,83.5034,83.2477,83.4044,71600.0
2013-12-19 10:30:00,101.13,101.27,101.1,101.2,87300.0,83.4044,83.5198,83.3796,83.4621,87300.0
2013-12-19 11:00:00,101.21,101.22,101.13,101.2,88900.0,83.4704,83.4786,83.4044,83.4621,88900.0
2013-12-19 11:30:00,101.2,101.3,101.19,101.27,26900.0,83.4621,83.5446,83.4539,83.5198,26900.0
2013-12-19 12:00:00,101.26,101.32,101.18,101.3,22100.0,83.5116,83.5611,83.4456,83.5446,22100.0
2013-12-19 12:30:00,101.31,101.31,101.25,101.31,8500.0,83.5528,83.5528,83.5034,83.5528,8500.0
2013-12-19 13:00:00,101.25,101.39,101.22,101.36,9100.0,83.5034,83.6188,83.4786,83.5941,9100.0
2013-12-19 13:30:00,101.36,101.39,101.3,101.33,4800.0,83.5941,83.6188,83.5446,83.5693,4800.0
2013-12-19 14:00:00,101.34,101.38,101.24,101.24,13900.0,83.5776,83.6106,83.4951,83.4951,13900.0
2013-12-19 14:30:00,101.24,101.34,101.23,101.34,12200.0,83.4951,83.5776,83.4869,83.5776,12200.0
2013-12-19 15:00:00,101.32,101.42,101.32,101.33,20000.0,83.5611,83.6436,83.5611,83.5693,20000.0
2013-12-19 15:30:00,101.31,101.43,101.25,101.34,101200.0,83.5528,83.6518,83.5034,83.5776,101200.0
2013-12-20 09:30:00,101.51,101.84,101.43,101.81,27900.0,83.7178,83.9899,83.6518,83.9652,27900.0
2013-12-20 10:00:00,101.8,101.8,101.69,101.73,12900.0,83.957,83.957,83.8662,83.8992,12900.0
2013-12-20 10:30:00,101.75,101.9,101.75,101.8,26100.0,83.9157,84.0394,83.9157,83.957,26100.0
2013-12-20 11:00:00,101.79,101.93,101.78,101.88,18000.0,83.9487,84.0642,83.9405,84.0229,18000.0
2013-12-20 11:30:00,101.93,102.05,101.93,102.03,22000.0,84.0642,84.1631,84.0642,84.1466,22000.0
2013-12-20 12:00:00,102.03,102.11,101.98,102.07,42300.0,84.1466,84.2126,84.1054,84.1796,42300.0
2013-12-20 12:30:00,102.08,102.12,102.05,102.08,29400.0,84.1879,84.2209,84.1631,84.1879,29400.0
2013-12-20 13:00:00,102.06,102.12,102.06,102.1,51000.0,84.1714,84.2209,84.1714,84.2044,51000.0
2013-12-20 13:30:00,102.09,102.17,102.04,102.17,33500.0,84.1961,84.2621,84.1549,84.2621,33500.0
2013-12-20 14:00:00,102.16,102.2,102.11,102.16,10300.0,84.2539,84.2868,84.2126,84.2539,10300.0
2013-12-20 14:30:00,102.16,102.2,102.11,102.13,19000.0,84.2539,84.2868,84.2126,84.2291,19000.0
2013-12-20 15:00:00,102.14,102.14,102.01,102.02,18300.0,84.2374,84.2374,84.1301,84.1384,18300.0
2013-12-20 15:30:00,102.02,102.1,101.91,101.99,108100.0,84.1384,84.2044,84.0477,84.1137,108100.0
2013-12-23 09:30:00,102.01,102.01,101.83,101.85,46000.0,84.5451,84.5451,84.3959,84.4125,46000.0
2013-12-23 10:00:00,101.85,101.93,101.8,101.89,37600.0,84.4125,84.4788,84.3711,84.4457,37600.0
2013-12-23 10:30:00,101.89,101.97,101.84,101.96,31300.0,84.4457,84.512,84.4042,84.5037,31300.0
2013-12-23 11:00:00,101.95,101.99,101.94,101.98,19000.0,84.4954,84.5285,84.4871,84.5203,19000.0
2013-12-23 11:30:00,102.02,102.05,101.99,102.03,20700.0,84.5534,84.5783,84.5285,84.5617,20700.0
2013-12-23 12:00:00,102.01,102.08,101.98,102.06,20400.0,84.5451,84.6031,84.5203,84.5866,20400.0
2013-12-23 12:30:00,102.06,102.08,101.99,102.01,12000.0,84.5866,84.6031,84.5285,84.5451,12000.0
2013-12-23 13:00:00,101.99,102.03,101.98,102.0,6700.0,84.5285,84.5617,84.5203,84.5368,6700.0
2013-12-23 13:30:00,102.01,102.03,101.85,101.93,103100.0,84.5451,84.5617,84.4125,84.4788,103100.0
2013-12-23 14:00:00,101.91,101.98,101.9,101.93,13200.0,84.4622,84.5203,84.454,84.4788,13200.0
2013-12-23 14:30:00,101.94,102.0,101.93,101.95,18300.0,84.4871,84.5368,84.4788,84.4954,18300.0
2013-12-23 15:00:00,101.96,102.0,101.92,101.99,22000.0,84.5037,84.5368,84.4705,84.5285,22000.0
2013-12-23 15:30:00,102.0,102.04,101.95,102.02,31700.0,84.5368,84.57,84.4954,84.5534,31700.0
2013-12-24 09:30:00,102.09,102.16,102.07,102.15,30600.0,84.6114,84.6694,84.5948,84.6612,30600.0
2013-12-24 10:00:00,102.14,102.27,102.14,102.26,40800.0,84.6529,84.7606,84.6529,84.7523,40800.0
2013-12-24 10:30:00,102.26,102.28,102.21,102.27,36400.0,84.7523,84.7689,84.7109,84.7606,36400.0
2013-12-24 11:00:00,102.27,102.32,102.25,102.28,32700.0,84.7606,84.802,84.744,84.7689,32700.0
2013-12-24 11:30:00,102.3,102.33,102.28,102.32,22700.0,84.7855,84.8103,84.7689,84.802,22700.0
2013-12-24 12:00:00,102.32,102.34,102.28,102.3,60000.0,84.802,84.8186,84.7689,84.7855,60000.0
2013-12-24 12:30:00,102.28,102.34,102.28,102.34,33800.0,84.7689,84.8186,84.7689,84.8186,33800.0
2013-12-26 09:30:00,102.57,102.64,102.48,102.54,49600.0,85.0092,85.0673,84.9347,84.9844,49600.0
2013-12-26 10:00:00,102.54,102.64,102.53,102.64,48900.0,84.9844,85.0673,84.9761,85.0673,48900.0
2013-12-26 10:30:00,102.64,102.65,102.55,102.6,24700.0,85.0673,85.0755,84.9927,85.0341,24700.0
2013-12-26 11:00:00,102.58,102.63,102.56,102.61,7900.0,85.0175,85.059,85.001,85.0424,7900.0
2013-12-26 11:30:00,102.63,102.67,102.61,102.61,20800.0,85.059,85.0921,85.0424,85.0424,20800.0
2013-12-26 12:00:00,102.62,102.64,102.58,102.64,10700.0,85.0507,85.0673,85.0175,85.0673,10700.0
2013-12-26 12:30:00,102.66,102.71,102.65,102.69,17400.0,85.0838,85.1253,85.0755,85.1087,17400.0
2013-12-26 13:00:00,102.69,102.75,102.68,102.73,14900.0,85.1087,85.1584,85.1004,85.1419,14900.0
2013-12-26 13:30:00,102.72,102.8,102.71,102.78,13400.0,85.1336,85.1999,85.1253,85.1833,13400.0
2013-12-26 14:00:00,102.8,102.81,102.74,102.78,9900.0,85.1999,85.2082,85.1501,85.1833,9900.0
2013-12-26 14:30:00,102.78,102.8,102.71,102.78,15900.0,85.1833,85.1999,85.1253,85.1833,15900.0
2013-12-26 15:00:00,102.8,102.82,102.77,102.8,13300.0,85.1999,85.2164,85.175,85.1999,13300.0
2013-12-26 15:30:00,102.8,102.83,102.72,102.77,37100.0,85.1999,85.2247,85.1336,85.175,37100.0
2013-12-27 09:30:00,102.93,103.02,102.81,102.86,31200.0,85.3076,85.3822,85.2082,85.2496,31200.0
2013-12-27 10:00:00,102.87,102.91,102.82,102.85,19700.0,85.2579,85.291,85.2164,85.2413,19700.0
2013-12-27 10:30:00,102.84,102.84,102.64,102.64,20700.0,85.233,85.233,85.0673,85.0673,20700.0
2013-12-27 11:00:00,102.64,102.77,102.64,102.75,54600.0,85.0673,85.175,85.0673,85.1584,54600.0
2013-12-27 11:30:00,102.76,102.82,102.72,102.78,19200.0,85.1667,85.2164,85.1336,85.1833,19200.0
2013-12-27 12:00:00,102.77,102.78,102.72,102.77,12900.0,85.175,85.1833,85.1336,85.175,12900.0
2013-12-27 12:30:00,102.78,102.78,102.67,102.69,35100.0,85.1833,85.1833,85.0921,85.1087,35100.0
2013-12-27 13:00:00,102.69,102.73,102.68,102.71,17500.0,85.1087,85.1419,85.1004,85.1253,17500.0
2013-12-27 13:30:00,102.71,102.72,102.67,102.71,10600.0,85.1253,85.1336,85.0921,85.1253,10600.0
2013-12-27 14:00:00,102.72,102.79,102.69,102.79,28600.0,85.1336,85.1916,85.1087,85.1916,28600.0
2013-12-27 14:30:00,102.78,102.8,102.69,102.7,67600.0,85.1833,85.1999,85.1087,85.117,67600.0
2013-12-27 15:00:00,102.7,102.75,102.69,102.72,22300.0,85.117,85.1584,85.1087,85.1336,22300.0
2013-12-27 15:30:00,102.73,102.78,102.69,102.73,45800.0,85.1419,85.1833,85.1087,85.1419,45800.0
2013-12-30 09:30:00,102.89,102.89,102.64,102.64,222200.0,85.2745,85.2745,85.0673,85.0673,222200.0
2013-12-30 10:00:00,102.63,102.71,102.61,102.61,17900.0,85.059,85.1253,85.0424,85.0424,17900.0
2013-12-30 10:30:00,102.61,102.68,102.61,102.64,49900.0,85.0424,85.1004,85.0424,85.0673,49900.0
2013-12-30 11:00:00,102.66,102.75,102.66,102.7,26400.0,85.0838,85.1584,85.0838,85.117,26400.0
2013-12-30 11:30:00,102.73,102.74,102.64,102.7,54500.0,85.1419,85.1501,85.0673,85.117,54500.0
2013-12-30 12:00:00,102.7,102.71,102.65,102.65,4800.0,85.117,85.1253,85.0755,85.0755,4800.0
2013-12-30 12:30:00,102.65,102.67,102.62,102.66,51800.0,85.0755,85.0921,85.0507,85.0838,51800.0
2013-12-30 13:00:00,102.66,102.69,102.64,102.67,15100.0,85.0838,85.1087,85.0673,85.0921,15100.0
2013-12-30 13:30:00,102.66,102.71,102.64,102.69,16200.0,85.0838,85.1253,85.0673,85.1087,16200.0
2013-12-30 14:00:00,102.7,102.72,102.68,102.72,108200.0,85.117,85.1336,85.1004,85.1336,108200.0
2013-12-30 14:30:00,102.7,102.79,102.7,102.76,27000.0,85.117,85.1916,85.117,85.1667,27000.0
2013-12-30 15:00:00,102.77,102.77,102.7,102.71,23100.0,85.175,85.175,85.117,85.1253,23100.0
2013-12-30 15:30:00,102.7,102.74,102.67,102.72,53100.0,85.117,85.1501,85.0921,85.1336,53100.0
2013-12-31 09:30:00,102.91,102.96,102.85,102.94,26400.0,85.291,85.3325,85.2413,85.3159,26400.0
2013-12-31 10:00:00,102.94,103.02,102.94,102.97,63800.0,85.3159,85.3822,85.3159,85.3408,63800.0
2013-12-31 10:30:00,103.0,103.05,102.98,103.05,13100.0,85.3656,85.4071,85.349,85.4071,13100.0
2013-12-31 11:00:00,103.06,103.19,103.06,103.12,75900.0,85.4154,85.5231,85.4154,85.4651,75900.0
2013-12-31 11:30:00,103.13,103.15,103.08,103.08,18400.0,85.4734,85.4899,85.4319,85.4319,18400.0
2013-12-31 12:00:00,103.1,103.12,103.05,103.07,18400.0,85.4485,85.4651,85.4071,85.4236,18400.0
2013-12-31 12:30:00,103.09,103.13,103.02,103.04,158700.0,85.4402,85.4734,85.3822,85.3988,158700.0
2013-12-31 13:00:00,103.05,103.07,103.01,103.07,75500.0,85.4071,85.4236,85.3739,85.4236,75500.0
2013-12-31 13:30:00,103.08,103.09,103.05,103.06,14700.0,85.4319,85.4402,85.4071,85.4154,14700.0
2013-12-31 14:00:00,103.06,103.07,102.96,102.96,7700.0,85.4154,85.4236,85.3325,85.3325,7700.0
2013-12-31 14:30:00,102.99,102.99,102.86,102.91,15600.0,85.3573,85.3573,85.2496,85.291,15600.0
2013-12-31 15:00:00,102.92,102.97,102.84,102.95,16200.0,85.2993,85.3408,85.233,85.3242,16200.0
2013-12-31 15:30:00,102.96,103.21,102.95,103.12,229800.0,85.3325,85.5397,85.3242,85.4651,229800.0
2014-01-02 09:30:00,102.81,102.84,102.44,102.65,334100.0,85.2082,85.233,84.9015,85.0755,334100.0
2014-01-02 10:00:00,102.57,102.65,102.38,102.56,220600.0,85.0092,85.0755,84.8518,85.001,220600.0
2014-01-02 10:30:00,102.56,102.67,102.49,102.57,52400.0,85.001,85.0921,84.9429,85.0092,52400.0
2014-01-02 11:00:00,102.57,102.61,102.48,102.53,67700.0,85.0092,85.0424,84.9347,84.9761,67700.0
2014-01-02 11:30:00,102.53,102.53,102.19,102.28,66200.0,84.9761,84.9761,84.6943,84.7689,66200.0
2014-01-02 12:00:00,102.27,102.35,102.21,102.23,43700.0,84.7606,84.8269,84.7109,84.7275,43700.0
2014-01-02 12:30:00,102.24,102.29,102.15,102.29,42300.0,84.7357,84.7772,84.6612,84.7772,42300.0
2014-01-02 13:00:00,102.29,102.33,102.17,102.19,24400.0,84.7772,84.8103,84.6777,84.6943,24400.0
2014-01-02 13:30:00,102.2,102.28,102.13,102.25,35100.0,84.7026,84.7689,84.6446,84.744,35100.0
2014-01-02 14:00:00,102.26,102.33,102.02,102.09,55500.0,84.7523,84.8103,84.5534,84.6114,55500.0
2014-01-02 14:30:00,102.09,102.24,102.09,102.15,53800.0,84.6114,84.7357,84.6114,84.6612,53800.0
2014-01-02 15:00:00,102.15,102.36,102.14,102.28,45800.0,84.6612,84.8352,84.6529,84.7689,45800.0
2014-01-02 15:30:00,102.27,102.4,102.19,102.27,338500.0,84.7606,84.8683,84.6943,84.7606,338500.0
2014-01-03 09:30:00,102.34,102.6,102.34,102.57,38200.0,84.8186,85.0341,84.8186,85.0092,38200.0
2014-01-03 10:00:00,102.58,102.62,102.49,102.5,37000.0,85.0175,85.0507,84.9429,84.9512,37000.0
2014-01-03 10:30:00,102.52,102.6,102.46,102.5,25100.0,84.9678,85.0341,84.9181,84.9512,25100.0
2014-01-03 11:00:00,102.53,102.55,102.27,102.29,22900.0,84.9761,84.9927,84.7606,84.7772,22900.0
2014-01-03 11:30:00,102.28,102.3,102.14,102.16,12800.0,84.7689,84.7855,84.6529,84.6694,12800.0
2014-01-03 12:00:00,102.16,102.25,102.1,102.25,25600.0,84.6694,84.744,84.6197,84.744,25600.0
2014-01-03 12:30:00,102.26,102.31,102.24,102.24,9400.0,84.7523,84.7938,84.7357,84.7357,9400.0
2014-01-03 13:00:00,102.26,102.28,102.21,102.25,19600.0,84.7523,84.7689,84.7109,84.744,19600.0
2014-01-03 13:30:00,102.23,102.24,102.16,102.23,6000.0,84.7275,84.7357,84.6694,84.7275,6000.0
2014-01-03 14:00:00,102.23,102.28,102.2,102.26,15400.0,84.7275,84.7689,84.7026,84.7523,15400.0
2014-01-03 14:30:00,102.27,102.49,102.24,102.43,11700.0,84.7606,84.9429,84.7357,84.8932,11700.0
2014-01-03 15:00:00,102.43,102.58,102.41,102.51,24000.0,84.8932,85.0175,84.8766,84.9595,24000.0
2014-01-03 15:30:00,102.52,102.55,102.22,102.26,31000.0,84.9678,84.9927,84.7192,84.7523,31000.0
2014-01-06 09:30:00,102.68,102.68,102.19,102.31,17400.0,85.1004,85.1004,84.6943,84.7938,17400.0
2014-01-06 10:00:00,102.22,102.34,102.14,102.3,12700.0,84.7192,84.8186,84.6529,84.7855,12700.0
2014-01-06 10:30:00,102.33,102.37,102.05,102.08,37900.0,84.8103,84.8435,84.5783,84.6031,37900.0
2014-01-06 11:00:00,102.1,102.13,101.82,101.91,14700.0,84.6197,84.6446,84.3876,84.4622,14700.0
2014-01-06 11:30:00,101.91,101.96,101.82,101.94,47300.0,84.4622,84.5037,84.3876,84.4871,47300.0
2014-01-06 12:00:00,101.95,101.99,101.87,101.95,46500.0,84.4954,84.5285,84.4291,84.4954,46500.0
2014-01-06 12:30:00,101.91,101.98,101.84,101.94,20300.0,84.4622,84.5203,84.4042,84.4871,20300.0
2014-01-06 13:00:00,101.94,101.97,101.85,101.95,37900.0,84.4871,84.512,84.4125,84.4954,37900.0
2014-01-06 13:30:00,101.94,102.17,101.88,102.14,34900.0,84.4871,84.6777,84.4374,84.6529,34900.0
2014-01-06 14:00:00,102.11,102.15,102.04,102.1,15500.0,84.628,84.6612,84.57,84.6197,15500.0
2014-01-06 14:30:00,102.08,102.24,102.08,102.22,26400.0,84.6031,84.7357,84.6031,84.7192,26400.0
2014-01-06 15:00:00,102.18,102.22,102.1,102.17,16500.0,84.686,84.7192,84.6197,84.6777,16500.0
2014-01-06 15:30:00,102.16,102.18,101.94,101.94,53200.0,84.6694,84.686,84.4871,84.4871,53200.0
2014-01-07 09:30:00,102.27,102.57,102.27,102.57,25800.0,84.7606,85.0092,84.7606,85.0092,25800.0
2014-01-07 10:00:00,102.58,102.7,102.57,102.62,25900.0,85.0175,85.117,85.0092,85.0507,25900.0
2014-01-07 10:30:00,102.65,102.77,102.63,102.68,14800.0,85.0755,85.175,85.059,85.1004,14800.0
2014-01-07 11:00:00,102.69,102.7,102.61,102.64,16800.0,85.1087,85.117,85.0424,85.0673,16800.0
2014-01-07 11:30:00,102.63,102.65,102.56,102.58,10600.0,85.059,85.0755,85.001,85.0175,10600.0
2014-01-07 12:00:00,102.57,102.6,102.52,102.58,24700.0,85.0092,85.0341,84.9678,85.0175,24700.0
2014-01-07 12:30:00,102.59,102.66,102.59,102.66,13400.0,85.0258,85.0838,85.0258,85.0838,13400.0
2014-01-07 13:00:00,102.67,102.67,102.63,102.64,10300.0,85.0921,85.0921,85.059,85.0673,10300.0
2014-01-07 13:30:00,102.64,102.69,102.52,102.52,11200.0,85.0673,85.1087,84.9678,84.9678,11200.0
2014-01-07 14:00:00,102.5,102.54,102.42,102.53,20100.0,84.9512,84.9844,84.8849,84.9761,20100.0
2014-01-07 14:30:00,102.55,102.63,102.55,102.59,24800.0,84.9927,85.059,84.9927,85.0258,24800.0
2014-01-07 15:00:00,102.61,102.69,102.61,102.66,18200.0,85.0424,85.1087,85.0424,85.0838,18200.0
2014-01-07 15:30:00,102.66,102.74,102.59,102.63,49500.0,85.0838,85.1501,85.0258,85.059,49500.0
2014-01-08 09:30:00,102.64,102.64,102.29,102.44,422200.0,85.0673,85.0673,84.7772,84.9015,422200.0
2014-01-08 10:00:00,102.41,102.76,102.41,102.7,18800.0,84.8766,85.1667,84.8766,85.117,18800.0
2014-01-08 10:30:00,102.74,102.79,102.65,102.69,54500.0,85.1501,85.1916,85.0755,85.1087,54500.0
2014-01-08 11:00:00,102.69,102.71,102.58,102.59,14100.0,85.1087,85.1253,85.0175,85.0258,14100.0
2014-01-08 11:30:00,102.6,102.78,102.6,102.76,15600.0,85.0341,85.1833,85.0341,85.1667,15600.0
2014-01-08 12:00:00,102.77,102.79,102.68,102.68,8200.0,85.175,85.1916,85.1004,85.1004,8200.0
2014-01-08 12:30:00,102.68,102.68,102.59,102.59,3500.0,85.1004,85.1004,85.0258,85.0258,3500.0
2014-01-08 13:00:00,102.64,102.72,102.55,102.65,11000.0,85.0673,85.1336,84.9927,85.0755,11000.0
2014-01-08 13:30:00,102.65,102.73,102.61,102.68,31400.0,85.0755,85.1419,85.0424,85.1004,31400.0
2014-01-08 14:00:00,102.66,102.76,102.53,102.6,28400.0,85.0838,85.1667,84.9761,85.0341,28400.0
2014-01-08 14:30:00,102.58,102.68,102.54,102.59,35600.0,85.0175,85.1004,84.9844,85.0258,35600.0
2014-01-08 15:00:00,102.57,102.62,102.36,102.36,57500.0,85.0092,85.0507,84.8352,84.8352,57500.0
2014-01-08 15:30:00,102.35,102.68,102.32,102.66,274400.0,84.8269,85.1004,84.802,85.0838,274400.0
2014-01-09 09:30:00,103.04,103.04,102.79,102.89,21400.0,85.3988,85.3988,85.1916,85.2745,21400.0
2014-01-09 10:00:00,102.95,102.96,102.65,102.68,8700.0,85.3242,85.3325,85.0755,85.1004,8700.0
2014-01-09 10:30:00,102.71,102.73,102.34,102.43,16100.0,85.1253,85.1419,84.8186,84.8932,16100.0
2014-01-09 11:00:00,102.41,102.42,102.24,102.37,102000.0,84.8766,84.8849,84.7357,84.8435,102000.0
2014-01-09 11:30:00,102.37,102.45,102.32,102.43,359600.0,84.8435,84.9098,84.802,84.8932,359600.0
2014-01-09 12:00:00,102.43,102.52,102.42,102.5,85900.0,84.8932,84.9678,84.8849,84.9512,85900.0
2014-01-09 12:30:00,102.5,102.65,102.5,102.64,502200.0,84.9512,85.0755,84.9512,85.0673,502200.0
2014-01-09 13:00:00,102.66,102.69,102.56,102.63,82600.0,85.0838,85.1087,85.001,85.059,82600.0
2014-01-09 13:30:00,102.62,102.66,102.48,102.48,15600.0,85.0507,85.0838,84.9347,84.9347,15600.0
2014-01-09 14:00:00,102.5,102.5,102.34,102.49,39000.0,84.9512,84.9512,84.8186,84.9429,39000.0
2014-01-09 14:30:00,102.49,102.64,102.4,102.59,27700.0,84.9429,85.0673,84.8683,85.0258,27700.0
2014-01-09 15:00:00,102.59,102.75,102.54,102.72,37700.0,85.0258,85.1584,84.9844,85.1336,37700.0
2014-01-09 15:30:00,102.73,102.76,102.62,102.7,122600.0,85.1419,85.1667,85.0507,85.117,122600.0
2014-01-10 09:30:00,102.85,102.99,102.74,102.74,142600.0,85.2413,85.3573,85.1501,85.1501,142600.0
2014-01-10 10:00:00,102.75,102.75,102.46,102.72,56600.0,85.1584,85.1584,84.9181,85.1336,56600.0
2014-01-10 10:30:00,102.71,102.72,102.55,102.71,37300.0,85.1253,85.1336,84.9927,85.1253,37300.0
2014-01-10 11:00:00,102.71,102.72,102.48,102.55,18800.0,85.1253,85.1336,84.9347,84.9927,18800.0
2014-01-10 11:30:00,102.53,102.56,102.43,102.53,21900.0,84.9761,85.001,84.8932,84.9761,21900.0
2014-01-10 12:00:00,102.51,102.68,102.49,102.65,20000.0,84.9595,85.1004,84.9429,85.0755,20000.0
2014-01-10 12:30:00,102.65,102.82,102.63,102.67,23300.0,85.0755,85.2164,85.059,85.0921,23300.0
2014-01-10 13:00:00,102.66,102.78,102.65,102.75,7500.0,85.0838,85.1833,85.0755,85.1584,7500.0
2014-01-10 13:30:00,102.74,102.82,102.65,102.65,11200.0,85.1501,85.2164,85.0755,85.0755,11200.0
2014-01-10 14:00:00,102.68,102.78,102.68,102.72,15400.0,85.1004,85.1833,85.1004,85.1336,15400.0
2014-01-10 14:30:00,102.71,102.8,102.71,102.73,15900.0,85.1253,85.1999,85.1253,85.1419,15900.0
2014-01-10 15:00:00,102.72,102.94,102.72,102.92,21700.0,85.1336,85.3159,85.1336,85.2993,21700.0
2014-01-10 15:30:00,102.94,103.01,102.9,103.01,37900.0,85.3159,85.3739,85.2827,85.3739,37900.0
2014-01-13 09:30:00,102.72,102.95,102.72,102.82,26700.0,85.1336,85.3242,85.1336,85.2164,26700.0
2014-01-13 10:00:00,102.85,103.04,102.85,103.04,24000.0,85.2413,85.3988,85.2413,85.3988,24000.0
2014-01-13 10:30:00,103.04,103.06,102.97,102.97,18400.0,85.3988,85.4154,85.3408,85.3408,18400.0
2014-01-13 11:00:00,102.96,102.96,102.85,102.88,22800.0,85.3325,85.3325,85.2413,85.2662,22800.0
2014-01-13 11:30:00,102.91,102.97,102.87,102.91,15500.0,85.291,85.3408,85.2579,85.291,15500.0
2014-01-13 12:00:00,102.92,102.94,102.65,102.66,23700.0,85.2993,85.3159,85.0755,85.0838,23700.0
2014-01-13 12:30:00,102.64,102.64,102.4,102.4,6900.0,85.0673,85.0673,84.8683,84.8683,6900.0
2014-01-13 13:00:00,102.37,102.43,102.24,102.37,145100.0,84.8435,84.8932,84.7357,84.8435,145100.0
2014-01-13 13:30:00,102.32,102.34,102.18,102.3,10600.0,84.802,84.8186,84.686,84.7855,10600.0
2014-01-13 14:00:00,102.3,102.32,102.06,102.09,16400.0,84.7855,84.802,84.5866,84.6114,16400.0
2014-01-13 14:30:00,102.08,102.1,101.85,101.91,25500.0,84.6031,84.6197,84.4125,84.4622,25500.0
2014-01-13 15:00:00,101.87,101.87,101.62,101.7,42400.0,84.4291,84.4291,84.2219,84.2882,42400.0
2014-01-13 15:30:00,101.69,101.7,101.49,101.69,101700.0,84.2799,84.2882,84.1141,84.2799,101700.0
2014-01-14 09:30:00,101.97,102.16,101.79,101.9,143300.0,84.512,84.6694,84.3628,84.454,143300.0
2014-01-14 10:00:00,101.93,102.2,101.93,102.14,45900.0,84.4788,84.7026,84.4788,84.6529,45900.0
2014-01-14 10:30:00,102.16,102.37,102.12,102.37,37400.0,84.6694,84.8435,84.6363,84.8435,37400.0
2014-01-14 11:00:00,102.35,102.55,102.31,102.47,17500.0,84.8269,84.9927,84.7938,84.9264,17500.0
2014-01-14 11:30:00,102.5,102.51,102.43,102.47,18200.0,84.9512,84.9595,84.8932,84.9264,18200.0
2014-01-14 12:00:00,102.5,102.67,102.47,102.62,10600.0,84.9512,85.0921,84.9264,85.0507,10600.0
2014-01-14 12:30:00,102.64,102.72,102.6,102.61,8200.0,85.0673,85.1336,85.0341,85.0424,8200.0
2014-01-14 13:00:00,102.62,102.69,102.58,102.64,18000.0,85.0507,85.1087,85.0175,85.0673,18000.0
2014-01-14 13:30:00,102.63,102.74,102.6,102.63,15100.0,85.059,85.1501,85.0341,85.059,15100.0
2014-01-14 14:00:00,102.64,102.68,102.57,102.67,23500.0,85.0673,85.1004,85.0092,85.0921,23500.0
2014-01-14 14:30:00,102.69,102.76,102.67,102.67,24000.0,85.1087,85.1667,85.0921,85.0921,24000.0
2014-01-14 15:00:00,102.68,102.85,102.67,102.83,18600.0,85.1004,85.2413,85.0921,85.2247,18600.0
2014-01-14 15:30:00,102.83,102.85,102.71,102.8,40500.0,85.2247,85.2413,85.1253,85.1999,40500.0
2014-01-15 09:30:00,102.96,103.17,102.96,103.07,29100.0,85.3325,85.5065,85.3325,85.4236,29100.0
2014-01-15 10:00:00,103.18,103.33,103.18,103.31,12800.0,85.5148,85.6391,85.5148,85.6226,12800.0
2014-01-15 10:30:00,103.33,103.35,103.2,103.27,15800.0,85.6391,85.6557,85.5314,85.5894,15800.0
2014-01-15 11:00:00,103.28,103.48,103.23,103.27,15700.0,85.5977,85.7634,85.5562,85.5894,15700.0
2014-01-15 11:30:00,103.28,103.35,103.27,103.33,7300.0,85.5977,85.6557,85.5894,85.6391,7300.0
2014-01-15 12:00:00,103.35,103.42,103.35,103.39,11100.0,85.6557,85.7137,85.6557,85.6889,11100.0
2014-01-15 12:30:00,103.39,103.4,103.28,103.33,8500.0,85.6889,85.6971,85.5977,85.6391,8500.0
2014-01-15 13:00:00,103.35,103.39,103.25,103.26,60100.0,85.6557,85.6889,85.5728,85.5811,60100.0
2014-01-15 13:30:00,103.27,103.3,103.24,103.26,4100.0,85.5894,85.6143,85.5645,85.5811,4100.0
2014-01-15 14:00:00,103.25,103.4,103.22,103.36,9000.0,85.5728,85.6971,85.548,85.664,9000.0
2014-01-15 14:30:00,103.37,103.44,103.33,103.44,18200.0,85.6723,85.7303,85.6391,85.7303,18200.0
2014-01-15 15:00:00,103.44,103.47,103.28,103.35,12700.0,85.7303,85.7552,85.5977,85.6557,12700.0
2014-01-15 15:30:00,103.35,103.4,103.32,103.35,21300.0,85.6557,85.6971,85.6308,85.6557,21300.0
2014-01-16 09:30:00,103.28,103.28,103.04,103.2,5600.0,85.5977,85.5977,85.3988,85.5314,5600.0
2014-01-16 10:00:00,103.17,103.24,103.13,103.21,12000.0,85.5065,85.5645,85.4734,85.5397,12000.0
2014-01-16 10:30:00,103.21,103.21,102.97,103.02,40100.0,85.5397,85.5397,85.3408,85.3822,40100.0
2014-01-16 11:00:00,102.97,103.08,102.93,103.06,10000.0,85.3408,85.4319,85.3076,85.4154,10000.0
2014-01-16 11:30:00,103.07,103.2,103.05,103.18,18800.0,85.4236,85.5314,85.4071,85.5148,18800.0
2014-01-16 12:00:00,103.16,103.18,103.06,103.15,41100.0,85.4982,85.5148,85.4154,85.4899,41100.0
2014-01-16 12:30:00,103.15,103.18,103.13,103.16,18900.0,85.4899,85.5148,85.4734,85.4982,18900.0
2014-01-16 13:00:00,103.16,103.27,103.11,103.23,25800.0,85.4982,85.5894,85.4568,85.5562,25800.0
2014-01-16 13:30:00,103.22,103.22,103.15,103.16,11100.0,85.548,85.548,85.4899,85.4982,11100.0
2014-01-16 14:00:00,103.17,103.2,103.11,103.14,16200.0,85.5065,85.5314,85.4568,85.4817,16200.0
2014-01-16 14:30:00,103.15,103.22,103.12,103.17,35600.0,85.4899,85.548,85.4651,85.5065,35600.0
2014-01-16 15:00:00,103.2,103.21,103.13,103.13,54000.0,85.5314,85.5397,85.4734,85.4734,54000.0
2014-01-16 15:30:00,103.15,103.23,103.06,103.22,76400.0,85.4899,85.5562,85.4154,85.548,76400.0
2014-01-17 09:30:00,103.1,103.22,102.9,102.99,30500.0,85.4485,85.548,85.2827,85.3573,30500.0
2014-01-17 10:00:00,103.0,103.11,102.93,103.05,22600.0,85.3656,85.4568,85.3076,85.4071,22600.0
2014-01-17 10:30:00,103.05,103.14,103.05,103.12,18100.0,85.4071,85.4817,85.4071,85.4651,18100.0
2014-01-17 11:00:00,103.13,103.21,103.13,103.15,52000.0,85.4734,85.5397,85.4734,85.4899,52000.0
2014-01-17 11:30:00,103.15,103.19,103.1,103.14,24300.0,85.4899,85.5231,85.4485,85.4817,24300.0
2014-01-17 12:00:00,103.15,103.24,103.13,103.22,30300.0,85.4899,85.5645,85.4734,85.548,30300.0
2014-01-17 12:30:00,103.22,103.22,103.12,103.13,9500.0,85.548,85.548,85.4651,85.4734,9500.0
2014-01-17 13:00:00,103.14,103.17,102.96,103.02,23700.0,85.4817,85.5065,85.3325,85.3822,23700.0
2014-01-17 13:30:00,103.01,103.06,102.97,103.06,6700.0,85.3739,85.4154,85.3408,85.4154,6700.0
2014-01-17 14:00:00,103.07,103.09,103.02,103.06,16800.0,85.4236,85.4402,85.3822,85.4154,16800.0
2014-01-17 14:30:00,103.05,103.06,102.98,102.99,18200.0,85.4071,85.4154,85.349,85.3573,18200.0
2014-01-17 15:00:00,102.97,103.01,102.76,102.78,11700.0,85.3408,85.3739,85.1667,85.1833,11700.0
2014-01-17 15:30:00,102.79,102.85,102.64,102.82,22400.0,85.1916,85.2413,85.0673,85.2164,22400.0
2014-01-21 09:30:00,103.33,103.52,103.3,103.34,276600.0,85.6391,85.7966,85.6143,85.6474,276600.0
2014-01-21 10:00:00,103.3,103.35,103.0,103.04,190700.0,85.6143,85.6557,85.3656,85.3988,190700.0
2014-01-21 10:30:00,102.98,103.06,102.94,103.04,74900.0,85.349,85.4154,85.3159,85.3988,74900.0
2014-01-21 11:00:00,103.04,103.06,102.58,102.68,9000.0,85.3988,85.4154,85.0175,85.1004,9000.0
2014-01-21 11:30:00,102.67,102.73,102.62,102.7,4400.0,85.0921,85.1419,85.0507,85.117,4400.0
2014-01-21 12:00:00,102.69,102.84,102.53,102.81,12500.0,85.1087,85.233,84.9761,85.2082,12500.0
2014-01-21 12:30:00,102.81,102.89,102.79,102.87,27800.0,85.2082,85.2745,85.1916,85.2579,27800.0
2014-01-21 13:00:00,102.88,102.99,102.88,102.94,438500.0,85.2662,85.3573,85.2662,85.3159,438500.0
2014-01-21 13:30:00,102.96,103.11,102.95,103.04,15800.0,85.3325,85.4568,85.3242,85.3988,15800.0
2014-01-21 14:00:00,103.06,103.09,103.01,103.03,18000.0,85.4154,85.4402,85.3739,85.3905,18000.0
2014-01-21 14:30:00,103.03,103.14,102.99,103.05,12800.0,85.3905,85.4817,85.3573,85.4071,12800.0
2014-01-21 15:00:00,103.04,103.06,102.98,103.0,12400.0,85.3988,85.4154,85.349,85.3656,12400.0
2014-01-21 15:30:00,103.01,103.14,102.99,103.12,41500.0,85.3739,85.4817,85.3573,85.4651,41500.0
2014-01-22 09:30:00,103.22,103.28,103.14,103.19,22300.0,85.548,85.5977,85.4817,85.5231,22300.0
2014-01-22 10:00:00,103.23,103.29,103.06,103.29,7100.0,85.5562,85.606,85.4154,85.606,7100.0
2014-01-22 10:30:00,103.28,103.28,103.04,103.04,6800.0,85.5977,85.5977,85.3988,85.3988,6800.0
2014-01-22 11:00:00,103.07,103.12,102.99,103.1,10300.0,85.4236,85.4651,85.3573,85.4485,10300.0
2014-01-22 11:30:00,103.13,103.16,103.07,103.09,6300.0,85.4734,85.4982,85.4236,85.4402,6300.0
2014-01-22 12:00:00,103.13,103.3,103.1,103.27,61900.0,85.4734,85.6143,85.4485,85.5894,61900.0
2014-01-22 12:30:00,103.27,103.27,103.25,103.25,4600.0,85.5894,85.5894,85.5728,85.5728,4600.0
2014-01-22 13:00:00,103.28,103.35,103.24,103.3,8700.0,85.5977,85.6557,85.5645,85.6143,8700.0
2014-01-22 13:30:00,103.3,103.3,103.16,103.2,4200.0,85.6143,85.6143,85.4982,85.5314,4200.0
2014-01-22 14:00:00,103.23,103.3,103.23,103.29,7000.0,85.5562,85.6143,85.5562,85.606,7000.0
2014-01-22 14:30:00,103.28,103.29,103.21,103.25,16000.0,85.5977,85.606,85.5397,85.5728,16000.0
2014-01-22 15:00:00,103.28,103.35,103.27,103.3,12100.0,85.5977,85.6557,85.5894,85.6143,12100.0
2014-01-22 15:30:00,103.33,103.36,103.26,103.27,11300.0,85.6391,85.664,85.5811,85.5894,11300.0
2014-01-23 09:30:00,102.79,102.79,102.43,102.48,9800.0,85.1916,85.1916,84.8932,84.9347,9800.0
2014-01-23 10:00:00,102.5,102.55,102.25,102.33,5800.0,84.9512,84.9927,84.744,84.8103,5800.0
2014-01-23 10:30:00,102.28,102.39,102.21,102.26,6200.0,84.7689,84.8601,84.7109,84.7523,6200.0
2014-01-23 11:00:00,102.25,102.38,102.15,102.37,16600.0,84.744,84.8518,84.6612,84.8435,16600.0
2014-01-23 11:30:00,102.34,102.38,102.3,102.38,31700.0,84.8186,84.8518,84.7855,84.8518,31700.0
2014-01-23 12:00:00,102.38,102.39,102.18,102.18,17000.0,84.8518,84.8601,84.686,84.686,17000.0
2014-01-23 12:30:00,102.16,102.3,102.14,102.18,6200.0,84.6694,84.7855,84.6529,84.686,6200.0
2014-01-23 13:00:00,102.25,102.25,102.07,102.09,52800.0,84.744,84.744,84.5948,84.6114,52800.0
2014-01-23 13:30:00,102.08,102.11,101.89,101.89,8700.0,84.6031,84.628,84.4457,84.4457,8700.0
2014-01-23 14:00:00,101.97,102.12,101.97,102.07,6500.0,84.512,84.6363,84.512,84.5948,6500.0
2014-01-23 14:30:00,102.09,102.22,102.05,102.21,22200.0,84.6114,84.7192,84.5783,84.7109,22200.0
2014-01-23 15:00:00,102.21,102.24,102.15,102.21,42300.0,84.7109,84.7357,84.6612,84.7109,42300.0
2014-01-23 15:30:00,102.21,102.41,102.19,102.41,33700.0,84.7109,84.8766,84.6943,84.8766,33700.0
2014-01-24 09:30:00,101.73,101.79,101.4,101.64,12800.0,84.3131,84.3628,84.0396,84.2385,12800.0
2014-01-24 10:00:00,101.58,101.61,101.37,101.5,10400.0,84.1887,84.2136,84.0147,84.1224,10400.0
2014-01-24 10:30:00,101.3,101.35,101.04,101.13,31100.0,83.9567,83.9981,83.7412,83.8158,31100.0
2014-01-24 11:00:00,101.15,101.23,100.75,100.78,14900.0,83.8324,83.8987,83.5008,83.5257,14900.0
2014-01-24 11:30:00,100.79,101.1,100.75,101.1,72300.0,83.534,83.7909,83.5008,83.7909,72300.0
2014-01-24 12:00:00,100.99,101.06,100.93,100.97,31400.0,83.6998,83.7578,83.65,83.6832,31400.0
2014-01-24 12:30:00,101.02,101.02,100.87,100.93,11100.0,83.7246,83.7246,83.6003,83.65,11100.0
2014-01-24 13:00:00,100.92,101.02,100.9,100.95,24700.0,83.6417,83.7246,83.6252,83.6666,24700.0
2014-01-24 13:30:00,100.91,100.93,100.83,100.83,21900.0,83.6334,83.65,83.5671,83.5671,21900.0
2014-01-24 14:00:00,100.82,100.82,100.5,100.58,30600.0,83.5589,83.5589,83.2936,83.3599,30600.0
2014-01-24 14:30:00,100.58,100.68,100.58,100.61,15500.0,83.3599,83.4428,83.3599,83.3848,15500.0
2014-01-24 15:00:00,100.6,100.62,100.36,100.42,49300.0,83.3765,83.3931,83.1776,83.2273,49300.0
2014-01-24 15:30:00,100.4,100.49,100.2,100.2,70800.0,83.2108,83.2854,83.045,83.045,70800.0
2014-01-27 09:30:00,100.22,100.49,100.19,100.42,15800.0,83.0616,83.2854,83.0367,83.2273,15800.0
2014-01-27 10:00:00,100.41,100.41,99.72,99.74,35200.0,83.2191,83.2191,82.6472,82.6638,35200.0
2014-01-27 10:30:00,99.76,100.01,99.67,99.84,13900.0,82.6803,82.8875,82.6057,82.7466,13900.0
2014-01-27 11:00:00,99.81,99.95,99.72,99.8,23400.0,82.7218,82.8378,82.6472,82.7135,23400.0
2014-01-27 11:30:00,99.8,99.8,99.5,99.5,27900.0,82.7135,82.7135,82.4649,82.4649,27900.0
2014-01-27 12:00:00,99.46,99.47,99.13,99.33,34500.0,82.4317,82.44,82.1582,82.324,34500.0
2014-01-27 12:30:00,99.25,99.46,99.21,99.36,30300.0,82.2577,82.4317,82.2245,82.3488,30300.0
2014-01-27 13:00:00,99.35,99.7,99.32,99.64,23900.0,82.3405,82.6306,82.3157,82.5809,23900.0
2014-01-27 13:30:00,99.64,99.96,99.55,99.89,74600.0,82.5809,82.8461,82.5063,82.7881,74600.0
2014-01-27 14:00:00,99.91,100.09,99.91,100.0,26400.0,82.8047,82.9538,82.8047,82.8792,26400.0
2014-01-27 14:30:00,100.09,100.31,100.06,100.27,52900.0,82.9538,83.1362,82.929,83.103,52900.0
2014-01-27 15:00:00,100.29,100.31,100.06,100.06,61100.0,83.1196,83.1362,82.929,82.929,61100.0
2014-01-27 15:30:00,100.07,100.13,99.62,99.63,179700.0,82.9373,82.987,82.5643,82.5726,179700.0
2014-01-28 09:30:00,99.78,100.19,99.65,100.18,22200.0,82.6969,83.0367,82.5892,83.0284,22200.0
2014-01-28 10:00:00,100.22,100.29,100.11,100.15,21900.0,83.0616,83.1196,82.9704,83.0036,21900.0
2014-01-28 10:30:00,100.18,100.34,100.18,100.29,19700.0,83.0284,83.161,83.0284,83.1196,19700.0
2014-01-28 11:00:00,100.29,100.39,100.09,100.1,22100.0,83.1196,83.2025,82.9538,82.9621,22100.0
2014-01-28 11:30:00,100.1,100.14,99.92,100.02,14200.0,82.9621,82.9953,82.8129,82.8958,14200.0
2014-01-28 12:00:00,100.02,100.14,99.95,100.1,16200.0,82.8958,82.9953,82.8378,82.9621,16200.0
2014-01-28 12:30:00,100.16,100.25,100.04,100.1,14500.0,83.0119,83.0864,82.9124,82.9621,14500.0
2014-01-28 13:00:00,100.14,100.27,100.1,100.25,4200.0,82.9953,83.103,82.9621,83.0864,4200.0
2014-01-28 13:30:00,100.24,100.25,100.11,100.16,22700.0,83.0782,83.0864,82.9704,83.0119,22700.0
2014-01-28 14:00:00,100.12,100.29,100.11,100.26,20600.0,82.9787,83.1196,82.9704,83.0947,20600.0
2014-01-28 14:30:00,100.24,100.33,100.23,100.29,16300.0,83.0782,83.1527,83.0699,83.1196,16300.0
2014-01-28 15:00:00,100.31,100.31,100.21,100.29,28500.0,83.1362,83.1362,83.0533,83.1196,28500.0
2014-01-28 15:30:00,100.28,100.39,100.22,100.31,73300.0,83.1113,83.2025,83.0616,83.1362,73300.0
2014-01-29 09:30:00,99.33,99.82,99.31,99.67,68600.0,82.324,82.7301,82.3074,82.6057,68600.0
2014-01-29 10:00:00,99.71,99.89,99.5,99.56,31300.0,82.6389,82.7881,82.4649,82.5146,31300.0
2014-01-29 10:30:00,99.59,99.87,99.57,99.74,50600.0,82.5394,82.7715,82.5229,82.6638,50600.0
2014-01-29 11:00:00,99.83,100.0,99.78,99.97,32000.0,82.7384,82.8792,82.6969,82.8544,32000.0
2014-01-29 11:30:00,100.0,100.0,99.83,99.96,46300.0,82.8792,82.8792,82.7384,82.8461,46300.0
2014-01-29 12:00:00,99.97,100.01,99.73,99.73,15300.0,82.8544,82.8875,82.6555,82.6555,15300.0
2014-01-29 12:30:00,99.73,99.75,99.58,99.73,18400.0,82.6555,82.672,82.5312,82.6555,18400.0
2014-01-29 13:00:00,99.66,99.68,99.57,99.63,235000.0,82.5975,82.614,82.5229,82.5726,235000.0
2014-01-29 13:30:00,99.62,99.68,99.51,99.67,19600.0,82.5643,82.614,82.4731,82.6057,19600.0
2014-01-29 14:00:00,99.64,99.95,99.1,99.56,69100.0,82.5809,82.8378,82.1333,82.5146,69100.0
2014-01-29 14:30:00,99.5,99.8,99.29,99.31,32100.0,82.4649,82.7135,82.2908,82.3074,32100.0
2014-01-29 15:00:00,99.29,99.36,99.11,99.25,83500.0,82.2908,82.3488,82.1416,82.2577,83500.0
2014-01-29 15:30:00,99.21,99.49,99.12,99.31,118200.0,82.2245,82.4566,82.1499,82.3074,118200.0
2014-01-30 09:30:00,100.16,100.25,100.0,100.01,24300.0,83.0119,83.0864,82.8792,82.8875,24300.0
2014-01-30 10:00:00,100.0,100.17,99.9,100.05,22300.0,82.8792,83.0201,82.7964,82.9207,22300.0
2014-01-30 10:30:00,100.07,100.22,100.05,100.13,58300.0,82.9373,83.0616,82.9207,82.987,58300.0
2014-01-30 11:00:00,100.16,100.36,100.12,100.28,24800.0,83.0119,83.1776,82.9787,83.1113,24800.0
2014-01-30 11:30:00,100.29,100.66,100.29,100.6,451900.0,83.1196,83.4263,83.1196,83.3765,451900.0
2014-01-30 12:00:00,100.61,100.64,100.53,100.53,166500.0,83.3848,83.4097,83.3185,83.3185,166500.0
2014-01-30 12:30:00,100.57,100.71,100.55,100.7,38700.0,83.3517,83.4677,83.3351,83.4594,38700.0
2014-01-30 13:00:00,100.66,100.67,100.57,100.57,67700.0,83.4263,83.4345,83.3517,83.3517,67700.0
2014-01-30 13:30:00,100.6,100.61,100.5,100.52,13200.0,83.3765,83.3848,83.2936,83.3102,13200.0
2014-01-30 14:00:00,100.52,100.52,100.35,100.49,114700.0,83.3102,83.3102,83.1693,83.2854,114700.0
2014-01-30 14:30:00,100.51,100.59,100.47,100.51,10400.0,83.3019,83.3682,83.2688,83.3019,10400.0
2014-01-30 15:00:00,100.55,100.69,100.55,100.61,45700.0,83.3351,83.4511,83.3351,83.3848,45700.0
2014-01-30 15:30:00,100.61,100.63,100.44,100.48,44800.0,83.3848,83.4014,83.2439,83.2771,44800.0
2014-01-31 09:30:00,99.21,99.56,98.99,99.44,38100.0,82.2245,82.5146,82.0422,82.4151,38100.0
2014-01-31 10:00:00,99.45,99.67,99.4,99.43,20400.0,82.4234,82.6057,82.382,82.4068,20400.0
2014-01-31 10:30:00,99.42,99.81,99.42,99.73,33600.0,82.3985,82.7218,82.3985,82.6555,33600.0
2014-01-31 11:00:00,99.7,100.07,99.67,100.07,18100.0,82.6306,82.9373,82.6057,82.9373,18100.0
2014-01-31 11:30:00,100.1,100.11,99.98,100.08,7400.0,82.9621,82.9704,82.8627,82.9456,7400.0
2014-01-31 12:00:00,100.19,100.26,100.06,100.13,5900.0,83.0367,83.0947,82.929,82.987,5900.0
2014-01-31 12:30:00,100.13,100.13,99.95,100.1,13100.0,82.987,82.987,82.8378,82.9621,13100.0
2014-01-31 13:00:00,100.08,100.09,99.93,99.97,10300.0,82.9456,82.9538,82.8212,82.8544,10300.0
2014-01-31 13:30:00,99.99,100.33,99.99,100.33,11700.0,82.871,83.1527,82.871,83.1527,11700.0
2014-01-31 14:00:00,100.39,100.44,100.27,100.35,162900.0,83.2025,83.2439,83.103,83.1693,162900.0
2014-01-31 14:30:00,100.37,100.51,100.29,100.31,76500.0,83.1859,83.3019,83.1196,83.1362,76500.0
2014-01-31 15:00:00,100.3,100.3,100.0,100.09,72900.0,83.1279,83.1279,82.8792,82.9538,72900.0
2014-01-31 15:30:00,100.05,100.14,99.74,99.83,509700.0,82.9207,82.9953,82.6638,82.7384,509700.0
2014-02-03 09:30:00,99.7,99.95,99.44,99.6,39700.0,82.6306,82.8378,82.4151,82.5477,39700.0
2014-02-03 10:00:00,99.57,99.57,98.74,98.82,194700.0,82.5229,82.5229,81.835,81.9013,194700.0
2014-02-03 10:30:00,98.82,99.09,98.77,98.85,62400.0,81.9013,82.125,81.8598,81.9261,62400.0
2014-02-03 11:00:00,98.81,98.83,98.42,98.49,19700.0,81.893,81.9096,81.5698,81.6278,19700.0
2014-02-03 11:30:00,98.46,98.58,98.19,98.22,61600.0,81.6029,81.7024,81.3791,81.404,61600.0
2014-02-03 12:00:00,98.2,98.23,97.98,98.23,20200.0,81.3874,81.4123,81.2051,81.4123,20200.0
2014-02-03 12:30:00,98.22,98.32,98.16,98.16,19700.0,81.404,81.4869,81.3543,81.3543,19700.0
2014-02-03 13:00:00,98.17,98.22,97.74,97.78,64500.0,81.3626,81.404,81.0062,81.0393,64500.0
2014-02-03 13:30:00,97.77,97.88,97.57,97.74,37100.0,81.031,81.1222,80.8653,81.0062,37100.0
2014-02-03 14:00:00,97.71,97.89,97.66,97.85,59300.0,80.9813,81.1305,80.9399,81.0973,59300.0
2014-02-03 14:30:00,97.83,97.84,97.45,97.45,48800.0,81.0808,81.0891,80.7658,80.7658,48800.0
2014-02-03 15:00:00,97.46,97.64,97.44,97.64,39900.0,80.7741,80.9233,80.7575,80.9233,39900.0
2014-02-03 15:30:00,97.65,97.69,97.36,97.5,247300.0,80.9316,80.9647,80.6912,80.8073,247300.0
2014-02-04 09:30:00,98.0,98.13,97.63,98.08,27700.0,81.2217,81.3294,80.915,81.288,27700.0
2014-02-04 10:00:00,98.1,98.15,97.84,97.94,123700.0,81.3045,81.346,81.0891,81.1719,123700.0
2014-02-04 10:30:00,98.0,98.16,97.84,97.9,68800.0,81.2217,81.3543,81.0891,81.1388,68800.0
2014-02-04 11:00:00,97.88,98.2,97.85,98.06,35500.0,81.1222,81.3874,81.0973,81.2714,35500.0
2014-02-04 11:30:00,98.07,98.34,98.07,98.34,183200.0,81.2797,81.5035,81.2797,81.5035,183200.0
2014-02-04 12:00:00,98.39,98.4,98.25,98.32,230000.0,81.5449,81.5532,81.4289,81.4869,230000.0
2014-02-04 12:30:00,98.3,98.42,98.3,98.36,11100.0,81.4703,81.5698,81.4703,81.52,11100.0
2014-02-04 13:00:00,98.38,98.48,98.22,98.32,35500.0,81.5366,81.6195,81.404,81.4869,35500.0
2014-02-04 13:30:00,98.32,98.38,98.05,98.07,62900.0,81.4869,81.5366,81.2631,81.2797,62900.0
2014-02-04 14:00:00,98.07,98.36,97.99,98.22,38400.0,81.2797,81.52,81.2134,81.404,38400.0
2014-02-04 14:30:00,98.21,98.35,98.19,98.33,34100.0,81.3957,81.5117,81.3791,81.4952,34100.0
2014-02-04 15:00:00,98.33,98.38,97.99,98.0,43600.0,81.4952,81.5366,81.2134,81.2217,43600.0
2014-02-04 15:30:00,98.0,98.37,98.0,98.25,138300.0,81.2217,81.5283,81.2217,81.4289,138300.0
2014-02-05 09:30:00,97.98,98.11,97.68,97.73,33700.0,81.2051,81.3128,80.9564,80.9979,33700.0
2014-02-05 10:00:00,97.84,98.22,97.3,97.45,47800.0,81.0891,81.404,80.6415,80.7658,47800.0
2014-02-05 10:30:00,97.46,97.74,97.4,97.62,57400.0,80.7741,81.0062,80.7244,80.9067,57400.0
2014-02-05 11:00:00,97.61,97.84,97.4,97.84,39500.0,80.8984,81.0891,80.7244,81.0891,39500.0
2014-02-05 11:30:00,97.86,98.15,97.82,98.13,45100.0,81.1056,81.346,81.0725,81.3294,45100.0
2014-02-05 12:00:00,98.1,98.19,97.97,98.05,17700.0,81.3045,81.3791,81.1968,81.2631,17700.0
2014-02-05 12:30:00,98.06,98.13,98.01,98.1,15400.0,81.2714,81.3294,81.23,81.3045,15400.0
2014-02-05 13:00:00,98.12,98.33,98.12,98.16,6700.0,81.3211,81.4952,81.3211,81.3543,6700.0
2014-02-05 13:30:00,98.3,98.34,98.19,98.33,16700.0,81.4703,81.5035,81.3791,81.4952,16700.0
2014-02-05 14:00:00,98.34,98.35,98.13,98.2,32400.0,81.5035,81.5117,81.3294,81.3874,32400.0
2014-02-05 14:30:00,98.24,98.29,98.01,98.04,53800.0,81.4206,81.462,81.23,81.2548,53800.0
2014-02-05 15:00:00,98.05,98.22,98.03,98.21,31300.0,81.2631,81.404,81.2465,81.3957,31300.0
2014-02-05 15:30:00,98.24,98.33,98.11,98.13,62600.0,81.4206,81.4952,81.3128,81.3294,62600.0
2014-02-06 09:30:00,98.45,98.87,98.41,98.86,27100.0,81.5946,81.9427,81.5615,81.9344,27100.0
2014-02-06 10:00:00,98.89,99.0,98.83,98.97,18100.0,81.9593,82.0505,81.9096,82.0256,18100.0
2014-02-06 10:30:00,99.01,99.23,99.01,99.13,30800.0,82.0587,82.2411,82.0587,82.1582,30800.0
2014-02-06 11:00:00,99.13,99.2,99.05,99.06,18000.0,82.1582,82.2162,82.0919,82.1002,18000.0
2014-02-06 11:30:00,99.1,99.26,99.08,99.1,25500.0,82.1333,82.2659,82.1168,82.1333,25500.0
2014-02-06 12:00:00,99.16,99.22,99.15,99.17,15900.0,82.1831,82.2328,82.1748,82.1913,15900.0
2014-02-06 12:30:00,99.2,99.25,99.12,99.12,15700.0,82.2162,82.2577,82.1499,82.1499,15700.0
2014-02-06 13:00:00,99.18,99.18,99.0,99.03,6800.0,82.1996,82.1996,82.0505,82.0753,6800.0
2014-02-06 13:30:00,99.05,99.12,99.04,99.08,22200.0,82.0919,82.1499,82.0836,82.1168,22200.0
2014-02-06 14:00:00,99.1,99.37,99.1,99.32,27900.0,82.1333,82.3571,82.1333,82.3157,27900.0
2014-02-06 14:30:00,99.35,99.37,99.25,99.32,16300.0,82.3405,82.3571,82.2577,82.3157,16300.0
2014-02-06 15:00:00,99.34,99.38,99.27,99.32,23400.0,82.3322,82.3654,82.2742,82.3157,23400.0
2014-02-06 15:30:00,99.31,99.4,99.25,99.36,83000.0,82.3074,82.382,82.2577,82.3488,83000.0
2014-02-07 09:30:00,99.94,100.22,99.78,100.01,23000.0,82.8295,83.0616,82.6969,82.8875,23000.0
2014-02-07 10:00:00,100.06,100.11,99.61,99.65,21200.0,82.929,82.9704,82.556,82.5892,21200.0
2014-02-07 10:30:00,99.61,99.92,99.61,99.89,16100.0,82.556,82.8129,82.556,82.7881,16100.0
2014-02-07 11:00:00,99.85,99.99,99.82,99.98,10600.0,82.7549,82.871,82.7301,82.8627,10600.0
2014-02-07 11:30:00,99.98,100.23,99.98,100.21,47800.0,82.8627,83.0699,82.8627,83.0533,47800.0
2014-02-07 12:00:00,100.21,100.22,100.12,100.18,4000.0,83.0533,83.0616,82.9787,83.0284,4000.0
2014-02-07 12:30:00,100.21,100.21,100.12,100.2,5300.0,83.0533,83.0533,82.9787,83.045,5300.0
2014-02-07 13:00:00,100.22,100.31,100.21,100.29,2800.0,83.0616,83.1362,83.0533,83.1196,2800.0
2014-02-07 13:30:00,100.29,100.51,100.28,100.49,13700.0,83.1196,83.3019,83.1113,83.2854,13700.0
2014-02-07 14:00:00,100.49,100.53,100.45,100.5,8600.0,83.2854,83.3185,83.2522,83.2936,8600.0
2014-02-07 14:30:00,100.53,100.55,100.45,100.49,13300.0,83.3185,83.3351,83.2522,83.2854,13300.0
2014-02-07 15:00:00,100.52,100.61,100.52,100.57,12900.0,83.3102,83.3848,83.3102,83.3517,12900.0
2014-02-07 15:30:00,100.59,100.74,100.57,100.64,43600.0,83.3682,83.4926,83.3517,83.4097,43600.0
2014-02-10 09:30:00,100.75,100.75,100.49,100.66,13100.0,83.5008,83.5008,83.2854,83.4263,13100.0
2014-02-10 10:00:00,100.67,100.7,100.6,100.69,8900.0,83.4345,83.4594,83.3765,83.4511,8900.0
2014-02-10 10:30:00,100.66,100.66,100.43,100.52,5400.0,83.4263,83.4263,83.2356,83.3102,5400.0
2014-02-10 11:00:00,100.48,100.58,100.44,100.58,3300.0,83.2771,83.3599,83.2439,83.3599,3300.0
2014-02-10 11:30:00,100.59,100.71,100.55,100.67,15200.0,83.3682,83.4677,83.3351,83.4345,15200.0
2014-02-10 12:00:00,100.65,100.69,100.58,100.66,8700.0,83.418,83.4511,83.3599,83.4263,8700.0
2014-02-10 12:30:00,100.6,100.67,100.58,100.64,17400.0,83.3765,83.4345,83.3599,83.4097,17400.0
2014-02-10 13:00:00,100.64,100.7,100.59,100.69,3300.0,83.4097,83.4594,83.3682,83.4511,3300.0
2014-02-10 13:30:00,100.68,100.72,100.66,100.71,2200.0,83.4428,83.476,83.4263,83.4677,2200.0
2014-02-10 14:00:00,100.72,100.8,100.72,100.79,12400.0,83.476,83.5423,83.476,83.534,12400.0
2014-02-10 14:30:00,100.79,100.89,100.78,100.84,26700.0,83.534,83.6169,83.5257,83.5754,26700.0
2014-02-10 15:00:00,100.83,100.85,100.73,100.76,13800.0,83.5671,83.5837,83.4843,83.5091,13800.0
2014-02-10 15:30:00,100.76,100.86,100.73,100.84,35100.0,83.5091,83.592,83.4843,83.5754,35100.0
2014-02-11 09:30:00,101.04,101.26,100.98,101.12,24400.0,83.7412,83.9235,83.6915,83.8075,24400.0
2014-02-11 10:00:00,101.11,101.32,101.06,101.28,12500.0,83.7992,83.9733,83.7578,83.9401,12500.0
2014-02-11 10:30:00,101.28,101.34,101.19,101.19,27100.0,83.9401,83.9898,83.8655,83.8655,27100.0
2014-02-11 11:00:00,101.32,101.58,101.26,101.57,13200.0,83.9733,84.1887,83.9235,84.1805,13200.0
2014-02-11 11:30:00,101.61,101.67,101.58,101.67,34600.0,84.2136,84.2633,84.1887,84.2633,34600.0
2014-02-11 12:00:00,101.7,101.7,101.6,101.66,21200.0,84.2882,84.2882,84.2053,84.255,21200.0
2014-02-11 12:30:00,101.69,101.74,101.66,101.74,11900.0,84.2799,84.3213,84.255,84.3213,11900.0
2014-02-11 13:00:00,101.76,101.92,101.75,101.88,7500.0,84.3379,84.4705,84.3296,84.4374,7500.0
2014-02-11 13:30:00,101.92,101.97,101.88,101.88,4900.0,84.4705,84.512,84.4374,84.4374,4900.0
2014-02-11 14:00:00,101.88,101.94,101.83,101.9,26100.0,84.4374,84.4871,84.3959,84.454,26100.0
2014-02-11 14:30:00,101.91,102.06,101.87,102.05,19800.0,84.4622,84.5866,84.4291,84.5783,19800.0
2014-02-11 15:00:00,102.04,102.17,102.04,102.07,36300.0,84.57,84.6777,84.57,84.5948,36300.0
2014-02-11 15:30:00,102.07,102.08,101.89,101.93,51700.0,84.5948,84.6031,84.4457,84.4788,51700.0
2014-02-12 09:30:00,102.15,102.42,102.1,102.41,121900.0,84.6612,84.8849,84.6197,84.8766,121900.0
2014-02-12 10:00:00,102.42,102.42,102.11,102.16,112400.0,84.8849,84.8849,84.628,84.6694,112400.0
2014-02-12 10:30:00,102.15,102.18,101.97,102.03,45900.0,84.6612,84.686,84.512,84.5617,45900.0
2014-02-12 11:00:00,102.08,102.16,101.95,101.96,16600.0,84.6031,84.6694,84.4954,84.5037,16600.0
2014-02-12 11:30:00,101.94,102.0,101.85,101.93,12600.0,84.4871,84.5368,84.4125,84.4788,12600.0
2014-02-12 12:00:00,101.92,102.07,101.89,102.07,6000.0,84.4705,84.5948,84.4457,84.5948,6000.0
2014-02-12 12:30:00,102.06,102.12,101.99,102.08,82100.0,84.5866,84.6363,84.5285,84.6031,82100.0
2014-02-12 13:00:00,102.07,102.19,102.05,102.17,7500.0,84.5948,84.6943,84.5783,84.6777,7500.0
2014-02-12 13:30:00,102.19,102.21,102.13,102.14,23000.0,84.6943,84.7109,84.6446,84.6529,23000.0
2014-02-12 14:00:00,102.13,102.18,102.02,102.07,25300.0,84.6446,84.686,84.5534,84.5948,25300.0
2014-02-12 14:30:00,102.05,102.05,101.88,101.93,11900.0,84.5783,84.5783,84.4374,84.4788,11900.0
2014-02-12 15:00:00,101.97,102.0,101.91,101.96,18500.0,84.512,84.5368,84.4622,84.5037,18500.0
2014-02-12 15:30:00,102.0,102.04,101.9,102.02,24600.0,84.5368,84.57,84.454,84.5534,24600.0
2014-02-13 09:30:00,101.33,101.82,101.33,101.78,20000.0,83.9815,84.3876,83.9815,84.3545,20000.0
2014-02-13 10:00:00,101.8,102.09,101.8,102.04,12000.0,84.3711,84.6114,84.3711,84.57,12000.0
2014-02-13 10:30:00,102.0,102.26,101.94,102.25,9100.0,84.5368,84.7523,84.4871,84.744,9100.0
2014-02-13 11:00:00,102.3,102.4,102.17,102.33,10200.0,84.7855,84.8683,84.6777,84.8103,10200.0
2014-02-13 11:30:00,102.35,102.41,102.31,102.32,4700.0,84.8269,84.8766,84.7938,84.802,4700.0
2014-02-13 12:00:00,102.3,102.32,102.25,102.3,3400.0,84.7855,84.802,84.744,84.7855,3400.0
2014-02-13 12:30:00,102.33,102.41,102.32,102.41,3400.0,84.8103,84.8766,84.802,84.8766,3400.0
2014-02-13 13:00:00,102.4,102.55,102.4,102.55,2000.0,84.8683,84.9927,84.8683,84.9927,2000.0
2014-02-13 13:30:00,102.56,102.65,102.54,102.65,3000.0,85.001,85.0755,84.9844,85.0755,3000.0
2014-02-13 14:00:00,102.67,102.72,102.55,102.55,21700.0,85.0921,85.1336,84.9927,84.9927,21700.0
2014-02-13 14:30:00,102.58,102.7,102.57,102.67,8800.0,85.0175,85.117,85.0092,85.0921,8800.0
2014-02-13 15:00:00,102.69,102.69,102.58,102.62,21600.0,85.1087,85.1087,85.0175,85.0507,21600.0
2014-02-13 15:30:00,102.63,102.7,102.61,102.67,55900.0,85.059,85.117,85.0424,85.0921,55900.0
2014-02-14 09:30:00,102.59,102.73,102.43,102.71,14200.0,85.0258,85.1419,84.8932,85.1253,14200.0
2014-02-14 10:00:00,102.71,102.92,102.56,102.9,46900.0,85.1253,85.2993,85.001,85.2827,46900.0
2014-02-14 10:30:00,102.97,103.06,102.87,102.87,12700.0,85.3408,85.4154,85.2579,85.2579,12700.0
2014-02-14 11:00:00,102.85,102.92,102.82,102.9,6100.0,85.2413,85.2993,85.2164,85.2827,6100.0
2014-02-14 11:30:00,102.92,103.02,102.92,102.96,6200.0,85.2993,85.3822,85.2993,85.3325,6200.0
2014-02-14 12:00:00,102.96,102.96,102.9,102.94,4800.0,85.3325,85.3325,85.2827,85.3159,4800.0
2014-02-14 12:30:00,102.94,103.02,102.91,103.01,5800.0,85.3159,85.3822,85.291,85.3739,5800.0
2014-02-14 13:00:00,102.98,103.07,102.98,103.04,39000.0,85.349,85.4236,85.349,85.3988,39000.0
2014-02-14 13:30:00,103.07,103.18,103.07,103.18,9100.0,85.4236,85.5148,85.4236,85.5148,9100.0
2014-02-14 14:00:00,103.18,103.26,103.17,103.22,9500.0,85.5148,85.5811,85.5065,85.548,9500.0
2014-02-14 14:30:00,103.21,103.32,103.2,103.32,3600.0,85.5397,85.6308,85.5314,85.6308,3600.0
2014-02-14 15:00:00,103.29,103.32,103.17,103.2,14200.0,85.606,85.6308,85.5065,85.5314,14200.0
2014-02-14 15:30:00,103.24,103.24,103.11,103.17,16400.0,85.5645,85.5645,85.4568,85.5065,16400.0
2014-02-18 09:30:00,103.38,103.42,103.16,103.24,167500.0,85.6806,85.7137,85.4982,85.5645,167500.0
2014-02-18 10:00:00,103.21,103.3,103.05,103.26,248000.0,85.5397,85.6143,85.4071,85.5811,248000.0
2014-02-18 10:30:00,103.3,103.34,103.23,103.31,68400.0,85.6143,85.6474,85.5562,85.6226,68400.0
2014-02-18 11:00:00,103.3,103.46,103.29,103.44,21100.0,85.6143,85.7469,85.606,85.7303,21100.0
2014-02-18 11:30:00,103.48,103.49,103.36,103.37,17400.0,85.7634,85.7717,85.664,85.6723,17400.0
2014-02-18 12:00:00,103.34,103.42,103.34,103.42,1800.0,85.6474,85.7137,85.6474,85.7137,1800.0
2014-02-18 12:30:00,103.44,103.48,103.39,103.4,12500.0,85.7303,85.7634,85.6889,85.6971,12500.0
2014-02-18 13:00:00,103.44,103.47,103.41,103.43,7400.0,85.7303,85.7552,85.7054,85.722,7400.0
2014-02-18 13:30:00,103.37,103.41,103.3,103.32,9000.0,85.6723,85.7054,85.6143,85.6308,9000.0
2014-02-18 14:00:00,103.39,103.45,103.38,103.44,13700.0,85.6889,85.7386,85.6806,85.7303,13700.0
2014-02-18 14:30:00,103.38,103.49,103.38,103.45,10600.0,85.6806,85.7717,85.6806,85.7386,10600.0
2014-02-18 15:00:00,103.43,103.48,103.37,103.46,48700.0,85.722,85.7634,85.6723,85.7469,48700.0
2014-02-18 15:30:00,103.47,103.48,103.36,103.38,20500.0,85.7552,85.7634,85.664,85.6806,20500.0
2014-02-19 09:30:00,103.21,103.4,103.1,103.39,266700.0,85.5397,85.6971,85.4485,85.6889,266700.0
2014-02-19 10:00:00,103.48,103.7,103.35,103.7,6400.0,85.7634,85.9458,85.6557,85.9458,6400.0
2014-02-19 10:30:00,103.7,103.73,103.56,103.6,73300.0,85.9458,85.9706,85.8297,85.8629,73300.0
2014-02-19 11:00:00,103.6,103.62,103.53,103.58,6200.0,85.8629,85.8795,85.8049,85.8463,6200.0
2014-02-19 11:30:00,103.55,103.65,103.45,103.45,19100.0,85.8215,85.9043,85.7386,85.7386,19100.0
2014-02-19 12:00:00,103.28,103.32,103.01,103.09,29300.0,85.5977,85.6308,85.3739,85.4402,29300.0
2014-02-19 12:30:00,103.09,103.18,103.09,103.17,10500.0,85.4402,85.5148,85.4402,85.5065,10500.0
2014-02-19 13:00:00,103.17,103.39,103.15,103.35,17900.0,85.5065,85.6889,85.4899,85.6557,17900.0
2014-02-19 13:30:00,103.35,103.38,103.24,103.24,116700.0,85.6557,85.6806,85.5645,85.5645,116700.0
2014-02-19 14:00:00,103.23,103.46,103.11,103.26,55100.0,85.5562,85.7469,85.4568,85.5811,55100.0
2014-02-19 14:30:00,103.29,103.3,103.06,103.15,18200.0,85.606,85.6143,85.4154,85.4899,18200.0
2014-02-19 15:00:00,103.18,103.18,102.82,102.82,32900.0,85.5148,85.5148,85.2164,85.2164,32900.0
2014-02-19 15:30:00,102.79,102.84,102.6,102.7,95200.0,85.1916,85.233,85.0341,85.117,95200.0
2014-02-20 09:30:00,102.72,103.05,102.65,102.69,35300.0,85.1336,85.4071,85.0755,85.1087,35300.0
2014-02-20 10:00:00,102.67,102.96,102.53,102.91,124700.0,85.0921,85.3325,84.9761,85.291,124700.0
2014-02-20 10:30:00,102.93,103.18,102.93,103.09,24300.0,85.3076,85.5148,85.3076,85.4402,24300.0
2014-02-20 11:00:00,103.11,103.23,102.98,103.04,39500.0,85.4568,85.5562,85.349,85.3988,39500.0
2014-02-20 11:30:00,103.04,103.17,103.04,103.1,20100.0,85.3988,85.5065,85.3988,85.4485,20100.0
2014-02-20 12:00:00,103.11,103.32,103.08,103.32,18800.0,85.4568,85.6308,85.4319,85.6308,18800.0
2014-02-20 12:30:00,103.35,103.38,103.3,103.31,14600.0,85.6557,85.6806,85.6143,85.6226,14600.0
2014-02-20 13:00:00,103.33,103.39,103.29,103.32,10900.0,85.6391,85.6889,85.606,85.6308,10900.0
2014-02-20 13:30:00,103.34,103.38,103.3,103.33,408900.0,85.6474,85.6806,85.6143,85.6391,408900.0
2014-02-20 14:00:00,103.33,103.42,103.22,103.33,43300.0,85.6391,85.7137,85.548,85.6391,43300.0
2014-02-20 14:30:00,103.35,103.42,103.28,103.41,25000.0,85.6557,85.7137,85.5977,85.7054,25000.0
2014-02-20 15:00:00,103.4,103.5,103.38,103.43,62600.0,85.6971,85.78,85.6806,85.722,62600.0
2014-02-20 15:30:00,103.42,103.55,103.36,103.36,63600.0,85.7137,85.8215,85.664,85.664,63600.0
2014-02-21 09:30:00,103.55,103.65,103.37,103.58,13900.0,85.8215,85.9043,85.6723,85.8463,13900.0
2014-02-21 10:00:00,103.61,103.69,103.41,103.45,18600.0,85.8712,85.9375,85.7054,85.7386,18600.0
2014-02-21 10:30:00,103.46,103.72,103.46,103.69,16800.0,85.7469,85.9624,85.7469,85.9375,16800.0
2014-02-21 11:00:00,103.67,103.74,103.57,103.64,17100.0,85.9209,85.9789,85.838,85.8961,17100.0
2014-02-21 11:30:00,103.66,103.72,103.65,103.68,11000.0,85.9126,85.9624,85.9043,85.9292,11000.0
2014-02-21 12:00:00,103.66,103.69,103.64,103.66,18400.0,85.9126,85.9375,85.8961,85.9126,18400.0
2014-02-21 12:30:00,103.66,103.66,103.51,103.6,11600.0,85.9126,85.9126,85.7883,85.8629,11600.0
2014-02-21 13:00:00,103.6,103.68,103.58,103.63,7900.0,85.8629,85.9292,85.8463,85.8878,7900.0
2014-02-21 13:30:00,103.64,103.64,103.49,103.56,4800.0,85.8961,85.8961,85.7717,85.8297,4800.0
2014-02-21 14:00:00,103.55,103.57,103.39,103.39,9900.0,85.8215,85.838,85.6889,85.6889,9900.0
2014-02-21 14:30:00,103.39,103.43,103.29,103.37,20700.0,85.6889,85.722,85.606,85.6723,20700.0
2014-02-21 15:00:00,103.37,103.51,103.37,103.49,9800.0,85.6723,85.7883,85.6723,85.7717,9800.0
2014-02-21 15:30:00,103.53,103.53,103.21,103.24,26000.0,85.8049,85.8049,85.5397,85.5645,26000.0
2014-02-24 09:30:00,103.35,104.09,103.35,104.04,19100.0,85.6557,86.269,85.6557,86.2276,19100.0
2014-02-24 10:00:00,104.08,104.08,103.95,103.98,13100.0,86.2607,86.2607,86.153,86.1778,13100.0
2014-02-24 10:30:00,104.01,104.22,104.01,104.17,17200.0,86.2027,86.3768,86.2027,86.3353,17200.0
2014-02-24 11:00:00,104.16,104.25,104.12,104.25,10900.0,86.327,86.4016,86.2939,86.4016,10900.0
2014-02-24 11:30:00,104.26,104.47,104.25,104.44,14700.0,86.4099,86.5839,86.4016,86.5591,14700.0
2014-02-24 12:00:00,104.46,104.49,104.42,104.43,8500.0,86.5757,86.6005,86.5425,86.5508,8500.0
2014-02-24 12:30:00,104.43,104.46,104.36,104.38,7200.0,86.5508,86.5757,86.4928,86.5094,7200.0
2014-02-24 13:00:00,104.38,104.39,104.33,104.36,28900.0,86.5094,86.5176,86.4679,86.4928,28900.0
2014-02-24 13:30:00,104.37,104.41,104.26,104.26,7500.0,86.5011,86.5342,86.4099,86.4099,7500.0
2014-02-24 14:00:00,104.25,104.36,104.25,104.3,19900.0,86.4016,86.4928,86.4016,86.4431,19900.0
2014-02-24 14:30:00,104.33,104.34,104.27,104.27,18200.0,86.4679,86.4762,86.4182,86.4182,18200.0
2014-02-24 15:00:00,104.24,104.24,104.0,104.0,17600.0,86.3933,86.3933,86.1944,86.1944,17600.0
2014-02-24 15:30:00,103.98,104.12,103.87,103.89,76300.0,86.1778,86.2939,86.0867,86.1033,76300.0
2014-02-25 09:30:00,103.77,104.02,103.53,103.59,13400.0,86.0038,86.211,85.8049,85.8546,13400.0
2014-02-25 10:00:00,103.56,103.87,103.49,103.67,7800.0,85.8297,86.0867,85.7717,85.9209,7800.0
2014-02-25 10:30:00,103.66,103.91,103.66,103.89,6100.0,85.9126,86.1198,85.9126,86.1033,6100.0
2014-02-25 11:00:00,103.87,104.17,103.8,104.17,10400.0,86.0867,86.3353,86.0287,86.3353,10400.0
2014-02-25 11:30:00,104.18,104.22,103.88,103.88,7100.0,86.3436,86.3768,86.095,86.095,7100.0
2014-02-25 12:00:00,103.91,103.95,103.83,103.9,37700.0,86.1198,86.153,86.0535,86.1115,37700.0
2014-02-25 12:30:00,103.89,103.99,103.86,103.96,39200.0,86.1033,86.1861,86.0784,86.1613,39200.0
2014-02-25 13:00:00,103.96,104.06,103.93,104.03,24700.0,86.1613,86.2441,86.1364,86.2193,24700.0
2014-02-25 13:30:00,104.01,104.06,103.87,103.93,34700.0,86.2027,86.2441,86.0867,86.1364,34700.0
2014-02-25 14:00:00,103.92,103.97,103.74,103.89,43600.0,86.1281,86.1696,85.9789,86.1033,43600.0
2014-02-25 14:30:00,103.88,103.9,103.78,103.81,32000.0,86.095,86.1115,86.0121,86.0369,32000.0
2014-02-25 15:00:00,103.8,103.81,103.59,103.63,75200.0,86.0287,86.0369,85.8546,85.8878,75200.0
2014-02-25 15:30:00,103.65,103.77,103.6,103.77,97300.0,85.9043,86.0038,85.8629,86.0038,97300.0
2014-02-26 09:30:00,103.91,104.1,103.63,103.67,27900.0,86.1198,86.2773,85.8878,85.9209,27900.0
2014-02-26 10:00:00,103.73,104.13,103.72,104.07,45100.0,85.9706,86.3022,85.9624,86.2524,45100.0
2014-02-26 10:30:00,104.14,104.19,104.02,104.02,12200.0,86.3104,86.3519,86.211,86.211,12200.0
2014-02-26 11:00:00,104.05,104.21,104.01,104.18,19500.0,86.2359,86.3685,86.2027,86.3436,19500.0
2014-02-26 11:30:00,104.2,104.21,103.99,104.04,21100.0,86.3602,86.3685,86.1861,86.2276,21100.0
2014-02-26 12:00:00,104.09,104.14,104.05,104.12,9100.0,86.269,86.3104,86.2359,86.2939,9100.0
2014-02-26 12:30:00,104.15,104.17,104.14,104.16,10300.0,86.3187,86.3353,86.3104,86.327,10300.0
2014-02-26 13:00:00,104.1,104.1,103.98,104.07,63900.0,86.2773,86.2773,86.1778,86.2524,63900.0
2014-02-26 13:30:00,104.12,104.18,103.99,104.0,6200.0,86.2939,86.3436,86.1861,86.1944,6200.0
2014-02-26 14:00:00,104.03,104.05,103.62,103.62,8500.0,86.2193,86.2359,85.8795,85.8795,8500.0
2014-02-26 14:30:00,103.55,103.72,103.54,103.71,14600.0,85.8215,85.9624,85.8132,85.9541,14600.0
2014-02-26 15:00:00,103.75,103.77,103.54,103.63,14100.0,85.9872,86.0038,85.8132,85.8878,14100.0
2014-02-26 15:30:00,103.68,103.84,103.66,103.8,715300.0,85.9292,86.0618,85.9126,86.0287,715300.0
2014-02-27 09:30:00,103.75,103.94,103.6,103.6,22900.0,85.9872,86.1447,85.8629,85.8629,22900.0
2014-02-27 10:00:00,103.74,103.85,103.6,103.77,7800.0,85.9789,86.0701,85.8629,86.0038,7800.0
2014-02-27 10:30:00,103.76,103.94,103.75,103.89,54000.0,85.9955,86.1447,85.9872,86.1033,54000.0
2014-02-27 11:00:00,103.92,104.14,103.85,104.12,9300.0,86.1281,86.3104,86.0701,86.2939,9300.0
2014-02-27 11:30:00,104.09,104.09,103.99,104.01,20200.0,86.269,86.269,86.1861,86.2027,20200.0
2014-02-27 12:00:00,104.09,104.09,103.95,104.02,18200.0,86.269,86.269,86.153,86.211,18200.0
2014-02-27 12:30:00,103.97,104.05,103.96,104.05,12000.0,86.1696,86.2359,86.1613,86.2359,12000.0
2014-02-27 13:00:00,104.02,104.23,104.02,104.23,13700.0,86.211,86.385,86.211,86.385,13700.0
2014-02-27 13:30:00,104.22,104.33,104.22,104.27,21800.0,86.3768,86.4679,86.3768,86.4182,21800.0
2014-02-27 14:00:00,104.32,104.33,104.14,104.14,30300.0,86.4596,86.4679,86.3104,86.3104,30300.0
2014-02-27 14:30:00,104.15,104.21,104.09,104.21,42700.0,86.3187,86.3685,86.269,86.3685,42700.0
2014-02-27 15:00:00,104.19,104.3,104.11,104.27,54900.0,86.3519,86.4431,86.2856,86.4182,54900.0
2014-02-27 15:30:00,104.28,104.36,104.12,104.36,127800.0,86.4265,86.4928,86.2939,86.4928,127800.0
2014-02-28 09:30:00,104.38,104.71,104.32,104.66,29300.0,86.5094,86.7829,86.4596,86.7414,29300.0
2014-02-28 10:00:00,104.7,104.94,104.7,104.91,16100.0,86.7746,86.9735,86.7746,86.9486,16100.0
2014-02-28 10:30:00,104.91,104.96,104.82,104.9,14800.0,86.9486,86.9901,86.874,86.9403,14800.0
2014-02-28 11:00:00,104.88,104.88,104.75,104.82,161600.0,86.9238,86.9238,86.816,86.874,161600.0
2014-02-28 11:30:00,104.87,105.07,104.87,105.04,386200.0,86.9155,87.0812,86.9155,87.0564,386200.0
2014-02-28 12:00:00,105.04,105.05,104.98,105.04,98900.0,87.0564,87.0646,87.0066,87.0564,98900.0
2014-02-28 12:30:00,105.05,105.07,105.02,105.02,5500.0,87.0646,87.0812,87.0398,87.0398,5500.0
2014-02-28 13:00:00,105.02,105.1,105.02,105.08,28000.0,87.0398,87.1061,87.0398,87.0895,28000.0
2014-02-28 13:30:00,105.08,105.08,104.94,104.95,7800.0,87.0895,87.0895,86.9735,86.9818,7800.0
2014-02-28 14:00:00,104.89,104.9,104.82,104.87,10300.0,86.932,86.9403,86.874,86.9155,10300.0
2014-02-28 14:30:00,104.87,104.87,104.46,104.46,9900.0,86.9155,86.9155,86.5757,86.5757,9900.0
2014-02-28 15:00:00,104.41,104.41,103.94,104.33,47900.0,86.5342,86.5342,86.1447,86.4679,47900.0
2014-02-28 15:30:00,104.36,104.68,104.36,104.58,36200.0,86.4928,86.758,86.4928,86.6751,36200.0
2014-03-03 09:30:00,103.6,104.05,103.52,103.89,50200.0,85.8629,86.2359,85.7966,86.1033,50200.0
2014-03-03 10:00:00,103.98,104.11,103.58,103.79,125100.0,86.1778,86.2856,85.8463,86.0204,125100.0
2014-03-03 10:30:00,103.78,103.9,103.65,103.9,210500.0,86.0121,86.1115,85.9043,86.1115,210500.0
2014-03-03 11:00:00,103.91,103.91,103.51,103.6,28500.0,86.1198,86.1198,85.7883,85.8629,28500.0
2014-03-03 11:30:00,103.62,103.63,103.35,103.35,49500.0,85.8795,85.8878,85.6557,85.6557,49500.0
2014-03-03 12:00:00,103.34,103.55,103.17,103.49,269200.0,85.6474,85.8215,85.5065,85.7717,269200.0
2014-03-03 12:30:00,103.51,103.6,103.43,103.58,24200.0,85.7883,85.8629,85.722,85.8463,24200.0
2014-03-03 13:00:00,103.59,103.81,103.59,103.73,23000.0,85.8546,86.0369,85.8546,85.9706,23000.0
2014-03-03 13:30:00,103.62,103.88,103.62,103.82,18000.0,85.8795,86.095,85.8795,86.0452,18000.0
2014-03-03 14:00:00,103.83,103.92,103.76,103.76,25100.0,86.0535,86.1281,85.9955,85.9955,25100.0
2014-03-03 14:30:00,103.71,104.0,103.67,103.88,8000.0,85.9541,86.1944,85.9209,86.095,8000.0
2014-03-03 15:00:00,103.87,103.88,103.55,103.67,49000.0,86.0867,86.095,85.8215,85.9209,49000.0
2014-03-03 15:30:00,103.65,103.83,103.59,103.81,306200.0,85.9043,86.0535,85.8546,86.0369,306200.0
2014-03-04 09:30:00,104.92,105.17,104.91,105.16,22700.0,86.9569,87.1641,86.9486,87.1558,22700.0
2014-03-04 10:00:00,105.18,105.22,105.01,105.17,43800.0,87.1724,87.2055,87.0315,87.1641,43800.0
2014-03-04 10:30:00,105.18,105.28,105.15,105.25,34600.0,87.1724,87.2553,87.1475,87.2304,34600.0
2014-03-04 11:00:00,105.25,105.3,105.22,105.26,32400.0,87.2304,87.2718,87.2055,87.2387,32400.0
2014-03-04 11:30:00,105.27,105.28,105.15,105.24,29700.0,87.247,87.2553,87.1475,87.2221,29700.0
2014-03-04 12:00:00,105.24,105.41,105.23,105.4,28900.0,87.2221,87.363,87.2138,87.3547,28900.0
2014-03-04 12:30:00,105.39,105.39,105.27,105.33,34900.0,87.3464,87.3464,87.247,87.2967,34900.0
2014-03-04 13:00:00,105.33,105.38,105.29,105.37,34700.0,87.2967,87.3382,87.2636,87.3299,34700.0
2014-03-04 13:30:00,105.39,105.43,105.14,105.23,71900.0,87.3464,87.3796,87.1392,87.2138,71900.0
2014-03-04 14:00:00,105.23,105.31,105.12,105.27,46400.0,87.2138,87.2801,87.1227,87.247,46400.0
2014-03-04 14:30:00,105.27,105.41,105.17,105.38,55100.0,87.247,87.363,87.1641,87.3382,55100.0
2014-03-04 15:00:00,105.38,105.54,105.36,105.47,173900.0,87.3382,87.4708,87.3216,87.4127,173900.0
2014-03-04 15:30:00,105.47,105.54,105.36,105.37,76300.0,87.4127,87.4708,87.3216,87.3299,76300.0
2014-03-05 09:30:00,105.47,105.48,105.29,105.33,22500.0,87.4127,87.421,87.2636,87.2967,22500.0
2014-03-05 10:00:00,105.35,105.56,105.27,105.5,96800.0,87.3133,87.4873,87.247,87.4376,96800.0
2014-03-05 10:30:00,105.51,105.53,105.35,105.46,24400.0,87.4459,87.4625,87.3133,87.4045,24400.0
2014-03-05 11:00:00,105.48,105.57,105.34,105.34,18100.0,87.421,87.4956,87.305,87.305,18100.0
2014-03-05 11:30:00,105.37,105.47,105.36,105.43,25200.0,87.3299,87.4127,87.3216,87.3796,25200.0
2014-03-05 12:00:00,105.42,105.44,105.34,105.36,15200.0,87.3713,87.3879,87.305,87.3216,15200.0
2014-03-05 12:30:00,105.37,105.46,105.36,105.43,13600.0,87.3299,87.4045,87.3216,87.3796,13600.0
2014-03-05 13:00:00,105.44,105.53,105.43,105.48,11000.0,87.3879,87.4625,87.3796,87.421,11000.0
2014-03-05 13:30:00,105.46,105.46,105.33,105.37,5800.0,87.4045,87.4045,87.2967,87.3299,5800.0
2014-03-05 14:00:00,105.39,105.47,105.35,105.36,51500.0,87.3464,87.4127,87.3133,87.3216,51500.0
2014-03-05 14:30:00,105.37,105.42,105.34,105.37,78300.0,87.3299,87.3713,87.305,87.3299,78300.0
2014-03-05 15:00:00,105.37,105.39,105.28,105.39,103800.0,87.3299,87.3464,87.2553,87.3464,103800.0
2014-03-05 15:30:00,105.39,105.46,105.31,105.43,152000.0,87.3464,87.4045,87.2801,87.3796,152000.0
2014-03-06 09:30:00,105.67,105.88,105.67,105.87,55400.0,87.5785,87.7525,87.5785,87.7443,55400.0
2014-03-06 10:00:00,105.8,105.83,105.62,105.76,25100.0,87.6862,87.7111,87.5371,87.6531,25100.0
2014-03-06 10:30:00,105.77,105.82,105.72,105.79,16800.0,87.6614,87.7028,87.6199,87.678,16800.0
2014-03-06 11:00:00,105.81,105.83,105.74,105.77,15200.0,87.6945,87.7111,87.6365,87.6614,15200.0
2014-03-06 11:30:00,105.77,105.84,105.76,105.83,16700.0,87.6614,87.7194,87.6531,87.7111,16700.0
2014-03-06 12:00:00,105.84,105.88,105.81,105.81,5800.0,87.7194,87.7525,87.6945,87.6945,5800.0
2014-03-06 12:30:00,105.82,105.84,105.8,105.83,9100.0,87.7028,87.7194,87.6862,87.7111,9100.0
2014-03-06 13:00:00,105.84,105.86,105.71,105.72,13600.0,87.7194,87.736,87.6117,87.6199,13600.0
2014-03-06 13:30:00,105.71,105.74,105.5,105.52,27600.0,87.6117,87.6365,87.4376,87.4542,27600.0
2014-03-06 14:00:00,105.49,105.69,105.49,105.67,28100.0,87.4293,87.5951,87.4293,87.5785,28100.0
2014-03-06 14:30:00,105.67,105.73,105.61,105.68,164200.0,87.5785,87.6282,87.5288,87.5868,164200.0
2014-03-06 15:00:00,105.7,105.7,105.63,105.7,21700.0,87.6034,87.6034,87.5453,87.6034,21700.0
2014-03-06 15:30:00,105.7,105.77,105.53,105.62,67700.0,87.6034,87.6614,87.4625,87.5371,67700.0
2014-03-07 09:30:00,106.09,106.09,105.48,105.63,35700.0,87.9266,87.9266,87.421,87.5453,35700.0
2014-03-07 10:00:00,105.59,105.85,105.48,105.74,26600.0,87.5122,87.7277,87.421,87.6365,26600.0
2014-03-07 10:30:00,105.74,105.82,105.55,105.56,33700.0,87.6365,87.7028,87.479,87.4873,33700.0
2014-03-07 11:00:00,105.53,105.53,105.21,105.36,24100.0,87.4625,87.4625,87.1973,87.3216,24100.0
2014-03-07 11:30:00,105.37,105.58,105.34,105.58,39200.0,87.3299,87.5039,87.305,87.5039,39200.0
2014-03-07 12:00:00,105.58,105.65,105.48,105.63,23100.0,87.5039,87.5619,87.421,87.5453,23100.0
2014-03-07 12:30:00,105.55,105.59,105.52,105.52,17400.0,87.479,87.5122,87.4542,87.4542,17400.0
2014-03-07 13:00:00,105.46,105.51,105.38,105.41,7000.0,87.4045,87.4459,87.3382,87.363,7000.0
2014-03-07 13:30:00,105.44,105.49,105.34,105.49,15900.0,87.3879,87.4293,87.305,87.4293,15900.0
2014-03-07 14:00:00,105.47,105.49,105.28,105.3,11000.0,87.4127,87.4293,87.2553,87.2718,11000.0
2014-03-07 14:30:00,105.37,105.55,105.3,105.51,32200.0,87.3299,87.479,87.2718,87.4459,32200.0
2014-03-07 15:00:00,105.5,105.58,105.48,105.51,39800.0,87.4376,87.5039,87.421,87.4459,39800.0
2014-03-07 15:30:00,105.53,105.62,105.35,105.61,104200.0,87.4625,87.5371,87.3133,87.5288,104200.0
2014-03-10 09:30:00,105.42,105.6,105.4,105.53,10800.0,87.3713,87.5205,87.3547,87.4625,10800.0
2014-03-10 10:00:00,105.52,105.52,105.15,105.23,227700.0,87.4542,87.4542,87.1475,87.2138,227700.0
2014-03-10 10:30:00,105.21,105.21,104.93,105.04,51900.0,87.1973,87.1973,86.9652,87.0564,51900.0
2014-03-10 11:00:00,105.0,105.35,104.95,105.33,30300.0,87.0232,87.3133,86.9818,87.2967,30300.0
2014-03-10 11:30:00,105.37,105.37,105.19,105.19,9900.0,87.3299,87.3299,87.1807,87.1807,9900.0
2014-03-10 12:00:00,105.19,105.32,105.19,105.29,26700.0,87.1807,87.2884,87.1807,87.2636,26700.0
2014-03-10 12:30:00,105.32,105.43,105.26,105.42,7400.0,87.2884,87.3796,87.2387,87.3713,7400.0
2014-03-10 13:00:00,105.42,105.43,105.33,105.37,7900.0,87.3713,87.3796,87.2967,87.3299,7900.0
2014-03-10 13:30:00,105.35,105.35,105.18,105.23,31300.0,87.3133,87.3133,87.1724,87.2138,31300.0
2014-03-10 14:00:00,105.21,105.29,105.18,105.29,7000.0,87.1973,87.2636,87.1724,87.2636,7000.0
2014-03-10 14:30:00,105.29,105.39,105.27,105.39,24600.0,87.2636,87.3464,87.247,87.3464,24600.0
2014-03-10 15:00:00,105.36,105.38,105.26,105.34,54400.0,87.3216,87.3382,87.2387,87.305,54400.0
2014-03-10 15:30:00,105.35,105.56,105.33,105.51,47400.0,87.3133,87.4873,87.2967,87.4459,47400.0
2014-03-11 09:30:00,105.72,105.72,105.26,105.37,228000.0,87.6199,87.6199,87.2387,87.3299,228000.0
2014-03-11 10:00:00,105.43,105.58,105.24,105.58,113400.0,87.3796,87.5039,87.2221,87.5039,113400.0
2014-03-11 10:30:00,105.59,105.84,105.58,105.78,39500.0,87.5122,87.7194,87.5039,87.6697,39500.0
2014-03-11 11:00:00,105.79,105.81,105.65,105.67,18700.0,87.678,87.6945,87.5619,87.5785,18700.0
2014-03-11 11:30:00,105.66,105.66,105.39,105.41,35800.0,87.5702,87.5702,87.3464,87.363,35800.0
2014-03-11 12:00:00,105.42,105.43,105.12,105.24,33100.0,87.3713,87.3796,87.1227,87.2221,33100.0
2014-03-11 12:30:00,105.21,105.35,105.21,105.25,44700.0,87.1973,87.3133,87.1973,87.2304,44700.0
2014-03-11 13:00:00,105.24,105.29,105.07,105.07,149400.0,87.2221,87.2636,87.0812,87.0812,149400.0
2014-03-11 13:30:00,105.1,105.3,105.08,105.3,31700.0,87.1061,87.2718,87.0895,87.2718,31700.0
2014-03-11 14:00:00,105.31,105.32,105.07,105.11,49300.0,87.2801,87.2884,87.0812,87.1144,49300.0
2014-03-11 14:30:00,105.1,105.1,104.94,104.95,167800.0,87.1061,87.1061,86.9735,86.9818,167800.0
2014-03-11 15:00:00,104.94,104.94,104.74,104.89,293900.0,86.9735,86.9735,86.8077,86.932,293900.0
2014-03-11 15:30:00,104.89,105.01,104.82,104.97,76100.0,86.932,87.0315,86.874,86.9983,76100.0
2014-03-12 09:30:00,104.41,104.63,104.25,104.41,22900.0,86.5342,86.7166,86.4016,86.5342,22900.0
2014-03-12 10:00:00,104.44,104.74,104.44,104.65,3183700.0,86.5591,86.8077,86.5591,86.7331,3183700.0
2014-03-12 10:30:00,104.68,104.89,104.58,104.86,250600.0,86.758,86.932,86.6751,86.9072,250600.0
2014-03-12 11:00:00,104.89,105.09,104.81,105.02,133600.0,86.932,87.0978,86.8657,87.0398,133600.0
2014-03-12 11:30:00,105.04,105.05,104.83,104.83,42100.0,87.0564,87.0646,86.8823,86.8823,42100.0
2014-03-12 12:00:00,104.84,104.94,104.79,104.81,31300.0,86.8906,86.9735,86.8492,86.8657,31300.0
2014-03-12 12:30:00,104.83,105.0,104.78,105.0,6400.0,86.8823,87.0232,86.8409,87.0232,6400.0
2014-03-12 13:00:00,104.98,104.98,104.77,104.82,19400.0,87.0066,87.0066,86.8326,86.874,19400.0
2014-03-12 13:30:00,104.85,104.91,104.8,104.9,6700.0,86.8989,86.9486,86.8575,86.9403,6700.0
2014-03-12 14:00:00,104.9,104.99,104.83,104.97,40900.0,86.9403,87.0149,86.8823,86.9983,40900.0
2014-03-12 14:30:00,104.98,104.98,104.87,104.87,33800.0,87.0066,87.0066,86.9155,86.9155,33800.0
2014-03-12 15:00:00,104.86,104.93,104.8,104.8,33100.0,86.9072,86.9652,86.8575,86.8575,33100.0
2014-03-12 15:30:00,104.81,105.07,104.78,105.07,27600.0,86.8657,87.0812,86.8409,87.0812,27600.0
2014-03-13 09:30:00,105.38,105.44,105.17,105.25,24400.0,87.3382,87.3879,87.1641,87.2304,24400.0
2014-03-13 10:00:00,105.25,105.28,105.1,105.2,6100.0,87.2304,87.2553,87.1061,87.189,6100.0
2014-03-13 10:30:00,105.17,105.21,104.84,104.84,12900.0,87.1641,87.1973,86.8906,86.8906,12900.0
2014-03-13 11:00:00,104.83,104.96,104.7,104.72,20700.0,86.8823,86.9901,86.7746,86.7911,20700.0
2014-03-13 11:30:00,104.7,104.82,104.62,104.66,36600.0,86.7746,86.874,86.7083,86.7414,36600.0
2014-03-13 12:00:00,104.66,104.67,104.36,104.38,18000.0,86.7414,86.7497,86.4928,86.5094,18000.0
2014-03-13 12:30:00,104.36,104.37,104.12,104.15,12800.0,86.4928,86.5011,86.2939,86.3187,12800.0
2014-03-13 13:00:00,104.14,104.15,103.78,104.15,35400.0,86.3104,86.3187,86.0121,86.3187,35400.0
2014-03-13 13:30:00,104.2,104.2,103.97,104.06,31100.0,86.3602,86.3602,86.1696,86.2441,31100.0
2014-03-13 14:00:00,104.12,104.12,103.83,103.93,45000.0,86.2939,86.2939,86.0535,86.1364,45000.0
2014-03-13 14:30:00,103.93,104.06,103.77,103.83,20900.0,86.1364,86.2441,86.0038,86.0535,20900.0
2014-03-13 15:00:00,103.83,103.94,103.58,103.75,75000.0,86.0535,86.1447,85.8463,85.9872,75000.0
2014-03-13 15:30:00,103.75,103.97,103.69,103.85,248000.0,85.9872,86.1696,85.9375,86.0701,248000.0
2014-03-14 09:30:00,103.65,104.18,103.65,103.84,78500.0,85.9043,86.3436,85.9043,86.0618,78500.0
2014-03-14 10:00:00,103.84,104.25,103.84,104.05,157500.0,86.0618,86.4016,86.0618,86.2359,157500.0
2014-03-14 10:30:00,104.06,104.1,103.81,103.82,68800.0,86.2441,86.2773,86.0369,86.0452,68800.0
2014-03-14 11:00:00,103.88,103.88,103.57,103.69,50700.0,86.095,86.095,85.838,85.9375,50700.0
2014-03-14 11:30:00,103.69,104.19,103.66,104.14,70800.0,85.9375,86.3519,85.9126,86.3104,70800.0
2014-03-14 12:00:00,104.13,104.13,103.93,103.95,37900.0,86.3022,86.3022,86.1364,86.153,37900.0
2014-03-14 12:30:00,103.93,104.06,103.82,104.05,41100.0,86.1364,86.2441,86.0452,86.2359,41100.0
2014-03-14 13:00:00,104.04,104.08,103.86,103.9,15000.0,86.2276,86.2607,86.0784,86.1115,15000.0
2014-03-14 13:30:00,103.9,103.97,103.79,103.89,21900.0,86.1115,86.1696,86.0204,86.1033,21900.0
2014-03-14 14:00:00,103.89,103.94,103.83,103.9,91700.0,86.1033,86.1447,86.0535,86.1115,91700.0
2014-03-14 14:30:00,103.9,103.9,103.6,103.6,32400.0,86.1115,86.1115,85.8629,85.8629,32400.0
2014-03-14 15:00:00,103.62,103.76,103.61,103.69,25700.0,85.8795,85.9955,85.8712,85.9375,25700.0
2014-03-14 15:30:00,103.7,103.81,103.55,103.63,57400.0,85.9458,86.0369,85.8215,85.8878,57400.0
2014-03-17 09:30:00,104.23,104.7,104.23,104.59,40700.0,86.385,86.7746,86.385,86.6834,40700.0
2014-03-17 10:00:00,104.59,104.84,104.56,104.57,312700.0,86.6834,86.8906,86.6585,86.6668,312700.0
2014-03-17 10:30:00,104.58,104.61,104.36,104.42,88600.0,86.6751,86.7,86.4928,86.5425,88600.0
2014-03-17 11:00:00,104.41,104.58,104.33,104.35,40200.0,86.5342,86.6751,86.4679,86.4845,40200.0
2014-03-17 11:30:00,104.37,104.51,104.27,104.51,41200.0,86.5011,86.6171,86.4182,86.6171,41200.0
2014-03-17 12:00:00,104.53,104.68,104.45,104.64,35800.0,86.6337,86.758,86.5674,86.7248,35800.0
2014-03-17 12:30:00,104.65,104.66,104.5,104.54,24000.0,86.7331,86.7414,86.6088,86.642,24000.0
2014-03-17 13:00:00,104.59,104.62,104.47,104.49,10400.0,86.6834,86.7083,86.5839,86.6005,10400.0
2014-03-17 13:30:00,104.5,104.61,104.49,104.56,11600.0,86.6088,86.7,86.6005,86.6585,11600.0
2014-03-17 14:00:00,104.57,104.73,104.5,104.7,40200.0,86.6668,86.7994,86.6088,86.7746,40200.0
2014-03-17 14:30:00,104.69,104.72,104.55,104.65,53500.0,86.7663,86.7911,86.6503,86.7331,53500.0
2014-03-17 15:00:00,104.64,104.7,104.57,104.59,32800.0,86.7248,86.7746,86.6668,86.6834,32800.0
2014-03-17 15:30:00,104.64,104.64,104.44,104.57,120400.0,86.7248,86.7248,86.5591,86.6668,120400.0
2014-03-18 09:30:00,104.64,105.07,104.64,105.02,40500.0,86.7248,87.0812,86.7248,87.0398,40500.0
2014-03-18 10:00:00,105.08,105.31,104.98,105.29,75700.0,87.0895,87.2801,87.0066,87.2636,75700.0
2014-03-18 10:30:00,105.31,105.35,105.06,105.07,71200.0,87.2801,87.3133,87.0729,87.0812,71200.0
2014-03-18 11:00:00,105.08,105.27,105.07,105.25,70500.0,87.0895,87.247,87.0812,87.2304,70500.0
2014-03-18 11:30:00,105.26,105.31,105.1,105.27,91900.0,87.2387,87.2801,87.1061,87.247,91900.0
2014-03-18 12:00:00,105.28,105.35,105.16,105.2,148600.0,87.2553,87.3133,87.1558,87.189,148600.0
2014-03-18 12:30:00,105.2,105.25,105.14,105.22,153000.0,87.189,87.2304,87.1392,87.2055,153000.0
2014-03-18 13:00:00,105.23,105.36,105.2,105.34,110900.0,87.2138,87.3216,87.189,87.305,110900.0
2014-03-18 13:30:00,105.34,105.46,105.29,105.4,70000.0,87.305,87.4045,87.2636,87.3547,70000.0
2014-03-18 14:00:00,105.4,105.42,105.34,105.41,25500.0,87.3547,87.3713,87.305,87.363,25500.0
2014-03-18 14:30:00,105.42,105.46,105.37,105.42,38800.0,87.3713,87.4045,87.3299,87.3713,38800.0
2014-03-18 15:00:00,105.42,105.42,105.34,105.35,46400.0,87.3713,87.3713,87.305,87.3133,46400.0
2014-03-18 15:30:00,105.35,105.39,105.27,105.36,124900.0,87.3133,87.3464,87.247,87.3216,124900.0
2014-03-19 09:30:00,105.29,105.48,105.24,105.45,455700.0,87.2636,87.421,87.2221,87.3962,455700.0
2014-03-19 10:00:00,105.46,105.49,105.37,105.45,125500.0,87.4045,87.4293,87.3299,87.3962,125500.0
2014-03-19 10:30:00,105.44,105.44,105.31,105.37,118600.0,87.3879,87.3879,87.2801,87.3299,118600.0
2014-03-19 11:00:00,105.37,105.42,105.36,105.37,52100.0,87.3299,87.3713,87.3216,87.3299,52100.0
2014-03-19 11:30:00,105.36,105.36,105.27,105.3,83500.0,87.3216,87.3216,87.247,87.2718,83500.0
2014-03-19 12:00:00,105.31,105.39,105.29,105.31,60600.0,87.2801,87.3464,87.2636,87.2801,60600.0
2014-03-19 12:30:00,105.31,105.4,105.26,105.39,42900.0,87.2801,87.3547,87.2387,87.3464,42900.0
2014-03-19 13:00:00,105.39,105.42,105.36,105.42,53300.0,87.3464,87.3713,87.3216,87.3713,53300.0
2014-03-19 13:30:00,105.42,105.43,105.37,105.42,45400.0,87.3713,87.3796,87.3299,87.3713,45400.0
2014-03-19 14:00:00,105.41,105.43,104.86,105.17,153400.0,87.363,87.3796,86.9072,87.1641,153400.0
2014-03-19 14:30:00,105.18,105.27,104.94,105.09,123500.0,87.1724,87.247,86.9735,87.0978,123500.0
2014-03-19 15:00:00,105.1,105.11,104.11,104.56,256700.0,87.1061,87.1144,86.2856,86.6585,256700.0
2014-03-19 15:30:00,104.57,104.9,104.53,104.73,163200.0,86.6668,86.9403,86.6337,86.7994,163200.0
2014-03-20 09:30:00,104.57,104.67,104.33,104.48,209200.0,86.6668,86.7497,86.4679,86.5922,209200.0
2014-03-20 10:00:00,104.53,105.08,104.42,104.99,96400.0,86.6337,87.0895,86.5425,87.0149,96400.0
2014-03-20 10:30:00,105.0,105.09,104.89,104.92,67700.0,87.0232,87.0978,86.932,86.9569,67700.0
2014-03-20 11:00:00,104.92,104.96,104.78,104.9,122100.0,86.9569,86.9901,86.8409,86.9403,122100.0
2014-03-20 11:30:00,104.91,104.99,104.87,104.99,75900.0,86.9486,87.0149,86.9155,87.0149,75900.0
2014-03-20 12:00:00,104.99,105.26,104.93,105.23,156000.0,87.0149,87.2387,86.9652,87.2138,156000.0
2014-03-20 12:30:00,105.25,105.34,105.22,105.31,47000.0,87.2304,87.305,87.2055,87.2801,47000.0
2014-03-20 13:00:00,105.32,105.37,105.22,105.23,34300.0,87.2884,87.3299,87.2055,87.2138,34300.0
2014-03-20 13:30:00,105.22,105.32,105.21,105.32,30100.0,87.2055,87.2884,87.1973,87.2884,30100.0
2014-03-20 14:00:00,105.33,105.38,105.28,105.37,51600.0,87.2967,87.3382,87.2553,87.3299,51600.0
2014-03-20 14:30:00,105.37,105.38,105.27,105.3,22700.0,87.3299,87.3382,87.247,87.2718,22700.0
2014-03-20 15:00:00,105.26,105.26,105.07,105.08,351600.0,87.2387,87.2387,87.0812,87.0895,351600.0
2014-03-20 15:30:00,105.09,105.29,105.09,105.28,136600.0,87.0978,87.2636,87.0978,87.2553,136600.0
2014-03-21 09:30:00,105.82,105.97,105.71,105.72,12400.0,87.7028,87.8271,87.6117,87.6199,12400.0
2014-03-21 10:00:00,105.7,105.71,105.5,105.55,23900.0,87.6034,87.6117,87.4376,87.479,23900.0
2014-03-21 10:30:00,105.53,105.77,105.53,105.75,105300.0,87.4625,87.6614,87.4625,87.6448,105300.0
2014-03-21 11:00:00,105.75,105.85,105.7,105.82,91800.0,87.6448,87.7277,87.6034,87.7028,91800.0
2014-03-21 11:30:00,105.83,105.9,105.73,105.75,25500.0,87.7111,87.7691,87.6282,87.6448,25500.0
2014-03-21 12:00:00,105.75,105.82,105.71,105.72,14300.0,87.6448,87.7028,87.6117,87.6199,14300.0
2014-03-21 12:30:00,105.71,105.71,105.57,105.59,95700.0,87.6117,87.6117,87.4956,87.5122,95700.0
2014-03-21 13:00:00,105.58,105.61,105.26,105.27,64300.0,87.5039,87.5288,87.2387,87.247,64300.0
2014-03-21 13:30:00,105.27,105.35,105.17,105.21,81300.0,87.247,87.3133,87.1641,87.1973,81300.0
2014-03-21 14:00:00,105.17,105.28,104.98,104.99,34300.0,87.1641,87.2553,87.0066,87.0149,34300.0
2014-03-21 14:30:00,104.96,105.17,104.87,105.13,111600.0,86.9901,87.1641,86.9155,87.131,111600.0
2014-03-21 15:00:00,105.12,105.14,104.91,105.1,73500.0,87.1227,87.1392,86.9486,87.1061,73500.0
2014-03-21 15:30:00,105.12,105.12,104.8,104.87,390700.0,87.1227,87.1227,86.8575,86.9155,390700.0
2014-03-24 09:30:00,105.31,105.31,104.86,104.91,342100.0,87.2801,87.2801,86.9072,86.9486,342100.0
2014-03-24 10:00:00,104.85,104.85,104.43,104.47,118200.0,86.8989,86.8989,86.5508,86.5839,118200.0
2014-03-24 10:30:00,104.46,104.46,104.22,104.26,75100.0,86.5757,86.5757,86.3768,86.4099,75100.0
2014-03-24 11:00:00,104.21,104.22,103.95,104.16,48000.0,86.3685,86.3768,86.153,86.327,48000.0
2014-03-24 11:30:00,104.16,104.22,104.01,104.1,30400.0,86.327,86.3768,86.2027,86.2773,30400.0
2014-03-24 12:00:00,104.09,104.21,104.01,104.03,41800.0,86.269,86.3685,86.2027,86.2193,41800.0
2014-03-24 12:30:00,104.02,104.09,103.92,104.02,23900.0,86.211,86.269,86.1281,86.211,23900.0
2014-03-24 13:00:00,104.03,104.16,104.03,104.13,41600.0,86.2193,86.327,86.2193,86.3022,41600.0
2014-03-24 13:30:00,104.18,104.37,104.17,104.37,51000.0,86.3436,86.5011,86.3353,86.5011,51000.0
2014-03-24 14:00:00,104.37,104.46,104.25,104.41,53900.0,86.5011,86.5757,86.4016,86.5342,53900.0
2014-03-24 14:30:00,104.43,104.54,104.33,104.39,22100.0,86.5508,86.642,86.4679,86.5176,22100.0
2014-03-24 15:00:00,104.4,104.55,104.25,104.55,35200.0,86.5259,86.6503,86.4016,86.6503,35200.0
2014-03-24 15:30:00,104.59,104.66,104.39,104.4,47300.0,86.6834,86.7414,86.5176,86.5259,47300.0
2014-03-25 09:30:00,104.4,104.76,104.4,104.54,27500.0,86.8839,87.1835,86.8839,87.0004,27500.0
2014-03-25 10:00:00,104.61,104.81,104.48,104.53,167200.0,87.0586,87.2251,86.9505,86.9921,167200.0
2014-03-25 10:30:00,104.53,104.53,104.07,104.12,44200.0,86.9921,86.9921,86.6092,86.6509,44200.0
2014-03-25 11:00:00,104.09,104.32,104.08,104.2,51900.0,86.6259,86.8173,86.6176,86.7174,51900.0
2014-03-25 11:30:00,104.19,104.23,103.85,103.98,52400.0,86.7091,86.7424,86.4262,86.5343,52400.0
2014-03-25 12:00:00,103.97,104.08,103.83,103.89,56700.0,86.526,86.6176,86.4095,86.4594,56700.0
2014-03-25 12:30:00,103.9,104.24,103.9,104.21,61300.0,86.4678,86.7507,86.4678,86.7258,61300.0
2014-03-25 13:00:00,104.16,104.46,104.15,104.42,27100.0,86.6841,86.9338,86.6758,86.9005,27100.0
2014-03-25 13:30:00,104.47,104.49,104.35,104.39,43400.0,86.9421,86.9588,86.8423,86.8756,43400.0
2014-03-25 14:00:00,104.39,104.5,104.3,104.3,73900.0,86.8756,86.9671,86.8007,86.8007,73900.0
2014-03-25 14:30:00,104.3,104.38,104.26,104.31,61600.0,86.8007,86.8672,86.7674,86.809,61600.0
2014-03-25 15:00:00,104.3,104.49,104.27,104.37,108700.0,86.8007,86.9588,86.7757,86.8589,108700.0
2014-03-25 15:30:00,104.41,104.46,104.31,104.39,140000.0,86.8922,86.9338,86.809,86.8756,140000.0
2014-03-26 09:30:00,104.76,104.92,104.66,104.68,137000.0,87.1835,87.3166,87.1003,87.1169,137000.0
2014-03-26 10:00:00,104.69,104.81,104.52,104.57,94000.0,87.1252,87.2251,86.9837,87.0254,94000.0
2014-03-26 10:30:00,104.6,104.68,104.43,104.44,88300.0,87.0503,87.1169,86.9088,86.9172,88300.0
2014-03-26 11:00:00,104.44,104.7,104.42,104.67,75500.0,86.9172,87.1335,86.9005,87.1086,75500.0
2014-03-26 11:30:00,104.66,104.66,104.4,104.52,55300.0,87.1003,87.1003,86.8839,86.9837,55300.0
2014-03-26 12:00:00,104.53,104.53,104.37,104.45,51400.0,86.9921,86.9921,86.8589,86.9255,51400.0
2014-03-26 12:30:00,104.42,104.58,104.39,104.57,83600.0,86.9005,87.0337,86.8756,87.0254,83600.0
2014-03-26 13:00:00,104.56,104.57,104.17,104.17,56300.0,87.017,87.0254,86.6925,86.6925,56300.0
2014-03-26 13:30:00,104.1,104.17,103.89,104.06,79700.0,86.6342,86.6925,86.4594,86.6009,79700.0
2014-03-26 14:00:00,104.06,104.08,103.82,103.98,71800.0,86.6009,86.6176,86.4012,86.5343,71800.0
2014-03-26 14:30:00,103.99,104.18,103.88,104.15,50000.0,86.5427,86.7008,86.4511,86.6758,50000.0
2014-03-26 15:00:00,104.17,104.19,103.84,103.84,86900.0,86.6925,86.7091,86.4178,86.4178,86900.0
2014-03-26 15:30:00,103.85,103.95,103.56,103.56,119600.0,86.4262,86.5094,86.1848,86.1848,119600.0
2014-03-27 09:30:00,103.52,103.62,102.96,103.33,59000.0,86.1515,86.2347,85.6855,85.9934,59000.0
2014-03-27 10:00:00,103.28,103.78,103.23,103.7,74100.0,85.9518,86.3679,85.9102,86.3013,74100.0
2014-03-27 10:30:00,103.71,103.76,103.49,103.62,40000.0,86.3096,86.3513,86.1266,86.2347,40000.0
2014-03-27 11:00:00,103.63,103.65,103.39,103.42,47900.0,86.2431,86.2597,86.0433,86.0683,47900.0
2014-03-27 11:30:00,103.39,103.4,103.06,103.23,98700.0,86.0433,86.0517,85.7687,85.9102,98700.0
2014-03-27 12:00:00,103.23,103.4,103.05,103.36,69900.0,85.9102,86.0517,85.7604,86.0184,69900.0
2014-03-27 12:30:00,103.4,103.44,103.28,103.36,50000.0,86.0517,86.0849,85.9518,86.0184,50000.0
2014-03-27 13:00:00,103.37,103.54,103.36,103.48,25900.0,86.0267,86.1682,86.0184,86.1182,25900.0
2014-03-27 13:30:00,103.48,103.49,103.24,103.31,57900.0,86.1182,86.1266,85.9185,85.9768,57900.0
2014-03-27 14:00:00,103.34,103.43,103.18,103.41,35500.0,86.0017,86.0766,85.8686,86.06,35500.0
2014-03-27 14:30:00,103.4,103.4,103.23,103.31,182300.0,86.0517,86.0517,85.9102,85.9768,182300.0
2014-03-27 15:00:00,103.31,103.42,103.19,103.37,46100.0,85.9768,86.0683,85.8769,86.0267,46100.0
2014-03-27 15:30:00,103.4,103.52,103.35,103.41,122100.0,86.0517,86.1515,86.01,86.06,122100.0
2014-03-28 09:30:00,103.69,104.18,103.65,104.15,37900.0,86.293,86.7008,86.2597,86.6758,37900.0
2014-03-28 10:00:00,104.19,104.35,104.14,104.23,792600.0,86.7091,86.8423,86.6675,86.7424,792600.0
2014-03-28 10:30:00,104.24,104.46,104.2,104.42,426300.0,86.7507,86.9338,86.7174,86.9005,426300.0
2014-03-28 11:00:00,104.43,104.43,104.3,104.3,36300.0,86.9088,86.9088,86.8007,86.8007,36300.0
2014-03-28 11:30:00,104.3,104.31,104.12,104.26,28600.0,86.8007,86.809,86.6509,86.7674,28600.0
2014-03-28 12:00:00,104.26,104.33,104.22,104.22,33800.0,86.7674,86.8256,86.7341,86.7341,33800.0
2014-03-28 12:30:00,104.2,104.29,104.17,104.19,36100.0,86.7174,86.7923,86.6925,86.7091,36100.0
2014-03-28 13:00:00,104.2,104.2,103.99,104.07,140700.0,86.7174,86.7174,86.5427,86.6092,140700.0
2014-03-28 13:30:00,104.07,104.14,103.99,104.03,28700.0,86.6092,86.6675,86.5427,86.576,28700.0
2014-03-28 14:00:00,104.0,104.0,103.65,103.83,182600.0,86.551,86.551,86.2597,86.4095,182600.0
2014-03-28 14:30:00,103.83,103.86,103.65,103.84,53300.0,86.4095,86.4345,86.2597,86.4178,53300.0
2014-03-28 15:00:00,103.85,103.89,103.71,103.82,76100.0,86.4262,86.4594,86.3096,86.4012,76100.0
2014-03-28 15:30:00,103.8,103.91,103.78,103.91,121800.0,86.3845,86.4761,86.3679,86.4761,121800.0
2014-03-31 09:30:00,104.6,104.79,104.43,104.75,96300.0,87.0503,87.2084,86.9088,87.1752,96300.0
2014-03-31 10:00:00,104.8,104.87,104.65,104.76,71600.0,87.2168,87.275,87.0919,87.1835,71600.0
2014-03-31 10:30:00,104.76,104.82,104.7,104.75,91400.0,87.1835,87.2334,87.1335,87.1752,91400.0
2014-03-31 11:00:00,104.74,104.74,104.5,104.6,80600.0,87.1668,87.1668,86.9671,87.0503,80600.0
2014-03-31 11:30:00,104.59,104.71,104.54,104.68,35500.0,87.042,87.1419,87.0004,87.1169,35500.0
2014-03-31 12:00:00,104.7,104.93,104.69,104.89,122200.0,87.1335,87.325,87.1252,87.2917,122200.0
2014-03-31 12:30:00,104.9,104.96,104.85,104.9,42400.0,87.3,87.3499,87.2584,87.3,42400.0
2014-03-31 13:00:00,104.9,104.92,104.81,104.86,39400.0,87.3,87.3166,87.2251,87.2667,39400.0
2014-03-31 13:30:00,104.86,104.87,104.65,104.7,34400.0,87.2667,87.275,87.0919,87.1335,34400.0
2014-03-31 14:00:00,104.71,104.86,104.71,104.8,55800.0,87.1419,87.2667,87.1419,87.2168,55800.0
2014-03-31 14:30:00,104.8,104.92,104.78,104.88,87600.0,87.2168,87.3166,87.2001,87.2833,87600.0
2014-03-31 15:00:00,104.87,104.91,104.8,104.88,133600.0,87.275,87.3083,87.2168,87.2833,133600.0
2014-03-31 15:30:00,104.88,104.97,104.77,104.79,749500.0,87.2833,87.3582,87.1918,87.2084,749500.0
2014-04-01 09:30:00,105.16,105.35,105.06,105.32,151500.0,87.5164,87.6745,87.4331,87.6495,151500.0
2014-04-01 10:00:00,105.34,105.51,105.34,105.42,50000.0,87.6662,87.8076,87.6662,87.7327,50000.0
2014-04-01 10:30:00,105.42,105.46,105.23,105.28,24700.0,87.7327,87.766,87.5746,87.6162,24700.0
2014-04-01 11:00:00,105.24,105.28,105.17,105.23,34300.0,87.5829,87.6162,87.5247,87.5746,34300.0
2014-04-01 11:30:00,105.25,105.33,105.17,105.17,11400.0,87.5913,87.6578,87.5247,87.5247,11400.0
2014-04-01 12:00:00,105.15,105.23,105.11,105.23,41100.0,87.508,87.5746,87.4748,87.5746,41100.0
2014-04-01 12:30:00,105.23,105.28,105.21,105.24,21700.0,87.5746,87.6162,87.558,87.5829,21700.0
2014-04-01 13:00:00,105.22,105.22,105.14,105.22,17400.0,87.5663,87.5663,87.4997,87.5663,17400.0
2014-04-01 13:30:00,105.2,105.33,105.19,105.3,23500.0,87.5497,87.6578,87.5413,87.6329,23500.0
2014-04-01 14:00:00,105.32,105.41,105.31,105.4,19100.0,87.6495,87.7244,87.6412,87.7161,19100.0
2014-04-01 14:30:00,105.39,105.42,105.34,105.41,13200.0,87.7078,87.7327,87.6662,87.7244,13200.0
2014-04-01 15:00:00,105.41,105.49,105.37,105.49,26500.0,87.7244,87.791,87.6911,87.791,26500.0
2014-04-01 15:30:00,105.47,105.6,105.41,105.58,226000.0,87.7744,87.8825,87.7244,87.8659,226000.0
2014-04-02 09:30:00,105.65,105.73,105.51,105.56,33300.0,87.9242,87.9907,87.8076,87.8493,33300.0
2014-04-02 10:00:00,105.66,105.78,105.59,105.78,72600.0,87.9325,88.0323,87.8742,88.0323,72600.0
2014-04-02 10:30:00,105.78,105.86,105.77,105.86,21100.0,88.0323,88.0989,88.024,88.0989,21100.0
2014-04-02 11:00:00,105.86,105.9,105.74,105.81,9300.0,88.0989,88.1322,87.9991,88.0573,9300.0
2014-04-02 11:30:00,105.83,105.86,105.75,105.84,42500.0,88.074,88.0989,88.0074,88.0823,42500.0
2014-04-02 12:00:00,105.84,105.91,105.78,105.88,18400.0,88.0823,88.1405,88.0323,88.1156,18400.0
2014-04-02 12:30:00,105.88,105.89,105.84,105.85,7000.0,88.1156,88.1239,88.0823,88.0906,7000.0
2014-04-02 13:00:00,105.85,105.86,105.7,105.74,7200.0,88.0906,88.0989,87.9658,87.9991,7200.0
2014-04-02 13:30:00,105.73,105.75,105.6,105.68,16600.0,87.9907,88.0074,87.8825,87.9491,16600.0
2014-04-02 14:00:00,105.69,105.76,105.68,105.7,20600.0,87.9574,88.0157,87.9491,87.9658,20600.0
2014-04-02 14:30:00,105.68,105.79,105.65,105.79,11900.0,87.9491,88.0407,87.9242,88.0407,11900.0
2014-04-02 15:00:00,105.81,105.97,105.77,105.97,15600.0,88.0573,88.1905,88.024,88.1905,15600.0
2014-04-02 15:30:00,105.99,106.02,105.9,105.9,86300.0,88.2071,88.2321,88.1322,88.1322,86300.0
2014-04-03 09:30:00,106.3,106.3,105.9,106.03,17700.0,88.4651,88.4651,88.1322,88.2404,17700.0
2014-04-03 10:00:00,106.02,106.02,105.8,105.82,16500.0,88.2321,88.2321,88.049,88.0656,16500.0
2014-04-03 10:30:00,105.8,105.84,105.67,105.77,91800.0,88.049,88.0823,87.9408,88.024,91800.0
2014-04-03 11:00:00,105.78,105.82,105.67,105.69,95100.0,88.0323,88.0656,87.9408,87.9574,95100.0
2014-04-03 11:30:00,105.69,105.72,105.61,105.7,26300.0,87.9574,87.9824,87.8909,87.9658,26300.0
2014-04-03 12:00:00,105.66,105.72,105.59,105.61,26300.0,87.9325,87.9824,87.8742,87.8909,26300.0
2014-04-03 12:30:00,105.64,105.64,105.5,105.55,4400.0,87.9158,87.9158,87.7993,87.8409,4400.0
2014-04-03 13:00:00,105.54,105.67,105.53,105.67,5600.0,87.8326,87.9408,87.8243,87.9408,5600.0
2014-04-03 13:30:00,105.68,105.76,105.64,105.64,8600.0,87.9491,88.0157,87.9158,87.9158,8600.0
2014-04-03 14:00:00,105.65,105.66,105.57,105.57,8300.0,87.9242,87.9325,87.8576,87.8576,8300.0
2014-04-03 14:30:00,105.55,105.55,105.36,105.54,11500.0,87.8409,87.8409,87.6828,87.8326,11500.0
2014-04-03 15:00:00,105.56,105.7,105.54,105.69,4800.0,87.8493,87.9658,87.8326,87.9574,4800.0
2014-04-03 15:30:00,105.69,105.8,105.68,105.68,48000.0,87.9574,88.049,87.9491,87.9491,48000.0
2014-04-04 09:30:00,106.22,106.22,105.71,105.93,11900.0,88.3985,88.3985,87.9741,88.1572,11900.0
2014-04-04 10:00:00,105.92,106.2,105.89,106.07,17200.0,88.1489,88.3819,88.1239,88.2737,17200.0
2014-04-04 10:30:00,106.07,106.21,105.91,105.91,18300.0,88.2737,88.3902,88.1405,88.1405,18300.0
2014-04-04 11:00:00,105.89,105.92,105.45,105.5,41800.0,88.1239,88.1489,87.7577,87.7993,41800.0
2014-04-04 11:30:00,105.5,105.61,105.13,105.33,160000.0,87.7993,87.8909,87.4914,87.6578,160000.0
2014-04-04 12:00:00,105.28,105.28,104.92,105.04,29900.0,87.6162,87.6162,87.3166,87.4165,29900.0
2014-04-04 12:30:00,105.08,105.12,104.72,104.8,87000.0,87.4498,87.4831,87.1502,87.2168,87000.0
2014-04-04 13:00:00,104.83,104.95,104.67,104.78,52900.0,87.2417,87.3416,87.1086,87.2001,52900.0
2014-04-04 13:30:00,104.76,104.81,104.62,104.67,48800.0,87.1835,87.2251,87.067,87.1086,48800.0
2014-04-04 14:00:00,104.67,104.75,104.5,104.53,83800.0,87.1086,87.1752,86.9671,86.9921,83800.0
2014-04-04 14:30:00,104.51,104.55,104.21,104.46,77000.0,86.9754,87.0087,86.7258,86.9338,77000.0
2014-04-04 15:00:00,104.46,104.64,104.26,104.59,248400.0,86.9338,87.0836,86.7674,87.042,248400.0
2014-04-04 15:30:00,104.58,104.59,104.33,104.37,172600.0,87.0337,87.042,86.8256,86.8589,172600.0
2014-04-07 09:30:00,104.01,104.18,103.68,104.13,63800.0,86.5593,86.7008,86.2847,86.6592,63800.0
2014-04-07 10:00:00,104.15,104.28,103.95,103.95,39000.0,86.6758,86.784,86.5094,86.5094,39000.0
2014-04-07 10:30:00,103.85,104.04,103.66,103.72,44200.0,86.4262,86.5843,86.268,86.318,44200.0
2014-04-07 11:00:00,103.71,103.87,103.6,103.64,18700.0,86.3096,86.4428,86.2181,86.2514,18700.0
2014-04-07 11:30:00,103.63,103.76,103.41,103.45,19700.0,86.2431,86.3513,86.06,86.0933,19700.0
2014-04-07 12:00:00,103.38,103.47,103.16,103.25,71800.0,86.035,86.1099,85.8519,85.9268,71800.0
2014-04-07 12:30:00,103.24,103.41,103.21,103.37,39500.0,85.9185,86.06,85.8935,86.0267,39500.0
2014-04-07 13:00:00,103.36,103.37,103.08,103.14,21400.0,86.0184,86.0267,85.7853,85.8353,21400.0
2014-04-07 13:30:00,103.14,103.18,103.02,103.08,14000.0,85.8353,85.8686,85.7354,85.7853,14000.0
2014-04-07 14:00:00,103.04,103.12,102.9,102.95,9600.0,85.7521,85.8186,85.6355,85.6772,9600.0
2014-04-07 14:30:00,102.94,103.35,102.89,103.32,26100.0,85.6688,86.01,85.6272,85.9851,26100.0
2014-04-07 15:00:00,103.31,103.55,103.24,103.55,56900.0,85.9768,86.1765,85.9185,86.1765,56900.0
2014-04-07 15:30:00,103.49,103.49,103.11,103.13,84500.0,86.1266,86.1266,85.8103,85.827,84500.0
2014-04-08 09:30:00,103.12,103.39,103.01,103.08,64200.0,85.8186,86.0433,85.7271,85.7853,64200.0
2014-04-08 10:00:00,103.07,103.26,102.72,102.72,38200.0,85.777,85.9351,85.4857,85.4857,38200.0
2014-04-08 10:30:00,102.73,103.32,102.72,103.26,46500.0,85.4941,85.9851,85.4857,85.9351,46500.0
2014-04-08 11:00:00,103.25,103.63,103.25,103.53,65500.0,85.9268,86.2431,85.9268,86.1598,65500.0
2014-04-08 11:30:00,103.52,103.56,103.34,103.52,31700.0,86.1515,86.1848,86.0017,86.1515,31700.0
2014-04-08 12:00:00,103.53,103.61,103.42,103.61,18200.0,86.1598,86.2264,86.0683,86.2264,18200.0
2014-04-08 12:30:00,103.62,103.62,103.42,103.43,36900.0,86.2347,86.2347,86.0683,86.0766,36900.0
2014-04-08 13:00:00,103.42,103.74,103.42,103.7,12100.0,86.0683,86.3346,86.0683,86.3013,12100.0
2014-04-08 13:30:00,103.72,103.72,103.58,103.7,38700.0,86.318,86.318,86.2015,86.3013,38700.0
2014-04-08 14:00:00,103.7,103.71,103.38,103.42,42800.0,86.3013,86.3096,86.035,86.0683,42800.0
2014-04-08 14:30:00,103.43,103.52,103.34,103.46,32000.0,86.0766,86.1515,86.0017,86.1016,32000.0
2014-04-08 15:00:00,103.49,103.61,103.39,103.6,30600.0,86.1266,86.2264,86.0433,86.2181,30600.0
2014-04-08 15:30:00,103.57,103.69,103.55,103.59,27700.0,86.1931,86.293,86.1765,86.2098,27700.0
2014-04-09 09:30:00,103.82,104.06,103.66,103.86,31900.0,86.4012,86.6009,86.268,86.4345,31900.0
2014-04-09 10:00:00,103.75,103.95,103.62,103.88,56100.0,86.3429,86.5094,86.2347,86.4511,56100.0
2014-04-09 10:30:00,103.84,104.0,103.76,103.81,44400.0,86.4178,86.551,86.3513,86.3929,44400.0
2014-04-09 11:00:00,103.76,103.87,103.71,103.8,18900.0,86.3513,86.4428,86.3096,86.3845,18900.0
2014-04-09 11:30:00,103.77,103.97,103.76,103.97,18800.0,86.3596,86.526,86.3513,86.526,18800.0
2014-04-09 12:00:00,103.95,104.1,103.92,104.09,10600.0,86.5094,86.6342,86.4844,86.6259,10600.0
2014-04-09 12:30:00,104.1,104.14,104.05,104.05,11000.0,86.6342,86.6675,86.5926,86.5926,11000.0
2014-04-09 13:00:00,104.1,104.1,104.03,104.05,31700.0,86.6342,86.6342,86.576,86.5926,31700.0
2014-04-09 13:30:00,104.02,104.08,103.99,104.02,9500.0,86.5676,86.6176,86.5427,86.5676,9500.0
2014-04-09 14:00:00,104.03,104.62,104.03,104.59,46800.0,86.576,87.067,86.576,87.042,46800.0
2014-04-09 14:30:00,104.58,104.65,104.44,104.46,43500.0,87.0337,87.0919,86.9172,86.9338,43500.0
2014-04-09 15:00:00,104.45,104.64,104.44,104.58,29000.0,86.9255,87.0836,86.9172,87.0337,29000.0
2014-04-09 15:30:00,104.58,104.78,104.57,104.78,47300.0,87.0337,87.2001,87.0254,87.2001,47300.0
2014-04-10 09:30:00,104.74,104.78,104.47,104.55,29700.0,87.1668,87.2001,86.9421,87.0087,29700.0
2014-04-10 10:00:00,104.51,104.66,104.4,104.54,16800.0,86.9754,87.1003,86.8839,87.0004,16800.0
2014-04-10 10:30:00,104.57,104.59,104.22,104.22,16500.0,87.0254,87.042,86.7341,86.7341,16500.0
2014-04-10 11:00:00,104.12,104.13,103.78,103.78,98800.0,86.6509,86.6592,86.3679,86.3679,98800.0
2014-04-10 11:30:00,103.79,103.98,103.77,103.77,26600.0,86.3762,86.5343,86.3596,86.3596,26600.0
2014-04-10 12:00:00,103.78,103.83,103.36,103.48,32700.0,86.3679,86.4095,86.0184,86.1182,32700.0
2014-04-10 12:30:00,103.48,103.5,103.24,103.26,20100.0,86.1182,86.1349,85.9185,85.9351,20100.0
2014-04-10 13:00:00,103.25,103.31,102.92,103.02,15000.0,85.9268,85.9768,85.6522,85.7354,15000.0
2014-04-10 13:30:00,103.03,103.19,103.0,103.19,11100.0,85.7437,85.8769,85.7188,85.8769,11100.0
2014-04-10 14:00:00,103.19,103.35,103.14,103.14,14400.0,85.8769,86.01,85.8353,85.8353,14400.0
2014-04-10 14:30:00,103.11,103.12,102.8,102.87,42800.0,85.8103,85.8186,85.5523,85.6106,42800.0
2014-04-10 15:00:00,102.86,102.86,102.42,102.57,162300.0,85.6023,85.6023,85.2361,85.3609,162300.0
2014-04-10 15:30:00,102.57,102.89,102.53,102.55,70300.0,85.3609,85.6272,85.3276,85.3443,70300.0
2014-04-11 09:30:00,101.84,102.42,101.78,102.31,69900.0,84.7534,85.2361,84.7035,85.1445,69900.0
2014-04-11 10:00:00,102.27,102.32,101.81,102.08,38200.0,85.1112,85.1529,84.7284,84.9531,38200.0
2014-04-11 10:30:00,102.06,102.61,102.04,102.56,52500.0,84.9365,85.3942,84.9198,85.3526,52500.0
2014-04-11 11:00:00,102.53,102.66,102.35,102.42,33700.0,85.3276,85.4358,85.1778,85.2361,33700.0
2014-04-11 11:30:00,102.43,102.47,102.12,102.22,28100.0,85.2444,85.2777,84.9864,85.0696,28100.0
2014-04-11 12:00:00,102.27,102.35,102.06,102.19,15000.0,85.1112,85.1778,84.9365,85.0447,15000.0
2014-04-11 12:30:00,102.12,102.27,102.09,102.19,7100.0,84.9864,85.1112,84.9614,85.0447,7100.0
2014-04-11 13:00:00,102.17,102.19,101.89,101.91,14600.0,85.028,85.0447,84.795,84.8116,14600.0
2014-04-11 13:30:00,101.9,102.11,101.83,101.9,13400.0,84.8033,84.9781,84.7451,84.8033,13400.0
2014-04-11 14:00:00,101.89,102.0,101.69,101.76,23900.0,84.795,84.8865,84.6286,84.6868,23900.0
2014-04-11 14:30:00,101.7,101.74,101.43,101.68,26200.0,84.6369,84.6702,84.4122,84.6202,26200.0
2014-04-11 15:00:00,101.66,101.94,101.51,101.83,97000.0,84.6036,84.8366,84.4788,84.7451,97000.0
2014-04-11 15:30:00,101.81,101.88,101.55,101.56,212400.0,84.7284,84.7867,84.512,84.5204,212400.0
2014-04-14 09:30:00,102.19,102.49,101.96,101.97,53300.0,85.0447,85.2943,84.8533,84.8616,53300.0
2014-04-14 10:00:00,101.97,102.2,101.96,102.06,10900.0,84.8616,85.053,84.8533,84.9365,10900.0
2014-04-14 10:30:00,102.06,102.56,102.06,102.53,56000.0,84.9365,85.3526,84.9365,85.3276,56000.0
2014-04-14 11:00:00,102.53,102.56,102.32,102.36,115600.0,85.3276,85.3526,85.1529,85.1861,115600.0
2014-04-14 11:30:00,102.4,102.53,102.33,102.34,24900.0,85.2194,85.3276,85.1612,85.1695,24900.0
2014-04-14 12:00:00,102.34,102.46,102.28,102.42,16000.0,85.1695,85.2694,85.1196,85.2361,16000.0
2014-04-14 12:30:00,102.44,102.56,102.42,102.46,28900.0,85.2527,85.3526,85.2361,85.2694,28900.0
2014-04-14 13:00:00,102.47,102.47,102.24,102.24,22400.0,85.2777,85.2777,85.0863,85.0863,22400.0
2014-04-14 13:30:00,102.24,102.38,102.16,102.16,12000.0,85.0863,85.2028,85.0197,85.0197,12000.0
2014-04-14 14:00:00,102.16,102.25,101.98,101.99,9700.0,85.0197,85.0946,84.8699,84.8782,9700.0
2014-04-14 14:30:00,101.98,102.08,101.89,101.93,27200.0,84.8699,84.9531,84.795,84.8283,27200.0
2014-04-14 15:00:00,101.93,101.93,101.48,101.76,46000.0,84.8283,84.8283,84.4538,84.6868,46000.0
2014-04-14 15:30:00,101.78,102.36,101.78,102.31,51300.0,84.7035,85.1861,84.7035,85.1445,51300.0
2014-04-15 09:30:00,102.47,103.04,102.39,102.97,33800.0,85.2777,85.7521,85.2111,85.6938,33800.0
2014-04-15 10:00:00,103.01,103.01,102.27,102.27,40900.0,85.7271,85.7271,85.1112,85.1112,40900.0
2014-04-15 10:30:00,102.24,102.49,102.1,102.18,44700.0,85.0863,85.2943,84.9698,85.0363,44700.0
2014-04-15 11:00:00,102.16,102.24,101.91,102.1,62400.0,85.0197,85.0863,84.8116,84.9698,62400.0
2014-04-15 11:30:00,102.14,102.37,101.77,101.83,30500.0,85.0031,85.1945,84.6951,84.7451,30500.0
2014-04-15 12:00:00,101.88,101.88,101.61,101.81,52100.0,84.7867,84.7867,84.562,84.7284,52100.0
2014-04-15 12:30:00,101.8,101.83,101.5,101.54,63800.0,84.7201,84.7451,84.4704,84.5037,63800.0
2014-04-15 13:00:00,101.5,101.82,101.44,101.82,31200.0,84.4704,84.7367,84.4205,84.7367,31200.0
2014-04-15 13:30:00,101.83,102.27,101.79,102.25,54200.0,84.7451,85.1112,84.7118,85.0946,54200.0
2014-04-15 14:00:00,102.26,102.48,102.23,102.38,63300.0,85.1029,85.286,85.078,85.2028,63300.0
2014-04-15 14:30:00,102.37,102.89,102.37,102.71,109800.0,85.1945,85.6272,85.1945,85.4774,109800.0
2014-04-15 15:00:00,102.72,103.04,102.59,103.01,34300.0,85.4857,85.7521,85.3776,85.7271,34300.0
2014-04-15 15:30:00,103.03,103.07,102.79,103.01,197200.0,85.7437,85.777,85.544,85.7271,197200.0
2014-04-16 09:30:00,103.55,103.81,103.35,103.49,24800.0,86.1765,86.3929,86.01,86.1266,24800.0
2014-04-16 10:00:00,103.44,103.62,103.38,103.47,17900.0,86.0849,86.2347,86.035,86.1099,17900.0
2014-04-16 10:30:00,103.48,103.53,103.31,103.35,24600.0,86.1182,86.1598,85.9768,86.01,24600.0
2014-04-16 11:00:00,103.35,103.6,103.27,103.57,21100.0,86.01,86.2181,85.9435,86.1931,21100.0
2014-04-16 11:30:00,103.62,103.71,103.55,103.67,21000.0,86.2347,86.3096,86.1765,86.2764,21000.0
2014-04-16 12:00:00,103.69,103.89,103.69,103.88,19400.0,86.293,86.4594,86.293,86.4511,19400.0
2014-04-16 12:30:00,103.88,103.9,103.64,103.64,12600.0,86.4511,86.4678,86.2514,86.2514,12600.0
2014-04-16 13:00:00,103.64,103.77,103.51,103.73,17100.0,86.2514,86.3596,86.1432,86.3263,17100.0
2014-04-16 13:30:00,103.61,103.72,103.56,103.69,15900.0,86.2264,86.318,86.1848,86.293,15900.0
2014-04-16 14:00:00,103.76,103.77,103.56,103.67,27000.0,86.3513,86.3596,86.1848,86.2764,27000.0
2014-04-16 14:30:00,103.73,103.94,103.68,103.91,18900.0,86.3263,86.5011,86.2847,86.4761,18900.0
2014-04-16 15:00:00,103.91,103.96,103.83,103.95,40400.0,86.4761,86.5177,86.4095,86.5094,40400.0
2014-04-16 15:30:00,103.94,104.11,103.89,104.1,17900.0,86.5011,86.6425,86.4594,86.6342,17900.0
2014-04-17 09:30:00,103.9,104.14,103.81,103.96,23000.0,86.4678,86.6675,86.3929,86.5177,23000.0
2014-04-17 10:00:00,103.96,104.19,103.86,104.19,31600.0,86.5177,86.7091,86.4345,86.7091,31600.0
2014-04-17 10:30:00,104.22,104.3,104.12,104.24,41800.0,86.7341,86.8007,86.6509,86.7507,41800.0
2014-04-17 11:00:00,104.27,104.31,104.12,104.25,25100.0,86.7757,86.809,86.6509,86.759,25100.0
2014-04-17 11:30:00,104.27,104.27,104.07,104.12,20800.0,86.7757,86.7757,86.6092,86.6509,20800.0
2014-04-17 12:00:00,104.11,104.24,104.06,104.15,16100.0,86.6425,86.7507,86.6009,86.6758,16100.0
2014-04-17 12:30:00,104.17,104.27,104.08,104.26,15200.0,86.6925,86.7757,86.6176,86.7674,15200.0
2014-04-17 13:00:00,104.26,104.41,104.26,104.36,11400.0,86.7674,86.8922,86.7674,86.8506,11400.0
2014-04-17 13:30:00,104.37,104.5,104.37,104.47,11900.0,86.8589,86.9671,86.8589,86.9421,11900.0
2014-04-17 14:00:00,104.47,104.5,104.39,104.5,11400.0,86.9421,86.9671,86.8756,86.9671,11400.0
2014-04-17 14:30:00,104.48,104.48,104.34,104.37,10500.0,86.9505,86.9505,86.8339,86.8589,10500.0
2014-04-17 15:00:00,104.39,104.54,104.37,104.48,33100.0,86.8756,87.0004,86.8589,86.9505,33100.0
2014-04-17 15:30:00,104.45,104.45,104.28,104.28,40700.0,86.9255,86.9255,86.784,86.784,40700.0
2014-04-21 09:30:00,104.49,104.55,104.27,104.5,26500.0,86.9588,87.0087,86.7757,86.9671,26500.0
2014-04-21 10:00:00,104.54,104.63,104.39,104.42,24000.0,87.0004,87.0753,86.8756,86.9005,24000.0
2014-04-21 10:30:00,104.39,104.4,104.17,104.28,34400.0,86.8756,86.8839,86.6925,86.784,34400.0
2014-04-21 11:00:00,104.32,104.53,104.27,104.48,19400.0,86.8173,86.9921,86.7757,86.9505,19400.0
2014-04-21 11:30:00,104.45,104.55,104.42,104.51,61900.0,86.9255,87.0087,86.9005,86.9754,61900.0
2014-04-21 12:00:00,104.51,104.56,104.45,104.48,63200.0,86.9754,87.017,86.9255,86.9505,63200.0
2014-04-21 12:30:00,104.47,104.5,104.44,104.49,22300.0,86.9421,86.9671,86.9172,86.9588,22300.0
2014-04-21 13:00:00,104.5,104.56,104.45,104.54,25000.0,86.9671,87.017,86.9255,87.0004,25000.0
2014-04-21 13:30:00,104.54,104.58,104.51,104.58,21100.0,87.0004,87.0337,86.9754,87.0337,21100.0
2014-04-21 14:00:00,104.61,104.63,104.56,104.6,13400.0,87.0586,87.0753,87.017,87.0503,13400.0
2014-04-21 14:30:00,104.61,104.67,104.6,104.67,13700.0,87.0586,87.1086,87.0503,87.1086,13700.0
2014-04-21 15:00:00,104.64,104.65,104.53,104.56,28000.0,87.0836,87.0919,86.9921,87.017,28000.0
2014-04-21 15:30:00,104.53,104.67,104.51,104.66,25500.0,86.9921,87.1086,86.9754,87.1003,25500.0
2014-04-22 09:30:00,104.83,105.04,104.73,105.03,13000.0,87.2417,87.4165,87.1585,87.4082,13000.0
2014-04-22 10:00:00,105.06,105.18,105.01,105.1,9600.0,87.4331,87.533,87.3915,87.4664,9600.0
2014-04-22 10:30:00,105.14,105.19,105.08,105.18,24100.0,87.4997,87.5413,87.4498,87.533,24100.0
2014-04-22 11:00:00,105.17,105.27,105.17,105.26,24600.0,87.5247,87.6079,87.5247,87.5996,24600.0
2014-04-22 11:30:00,105.29,105.36,105.23,105.25,17200.0,87.6246,87.6828,87.5746,87.5913,17200.0
2014-04-22 12:00:00,105.27,105.43,105.25,105.4,20100.0,87.6079,87.7411,87.5913,87.7161,20100.0
2014-04-22 12:30:00,105.4,105.41,105.34,105.38,5900.0,87.7161,87.7244,87.6662,87.6995,5900.0
2014-04-22 13:00:00,105.4,105.41,105.33,105.38,9000.0,87.7161,87.7244,87.6578,87.6995,9000.0
2014-04-22 13:30:00,105.4,105.47,105.37,105.42,15900.0,87.7161,87.7744,87.6911,87.7327,15900.0
2014-04-22 14:00:00,105.39,105.4,105.35,105.37,4400.0,87.7078,87.7161,87.6745,87.6911,4400.0
2014-04-22 14:30:00,105.37,105.45,105.37,105.4,12400.0,87.6911,87.7577,87.6911,87.7161,12400.0
2014-04-22 15:00:00,105.36,105.39,105.23,105.24,20500.0,87.6828,87.7078,87.5746,87.5829,20500.0
2014-04-22 15:30:00,105.25,105.29,105.15,105.18,210500.0,87.5913,87.6246,87.508,87.533,210500.0
2014-04-23 09:30:00,105.14,105.22,104.98,105.07,11800.0,87.4997,87.5663,87.3666,87.4415,11800.0
2014-04-23 10:00:00,105.04,105.1,104.86,105.1,24600.0,87.4165,87.4664,87.2667,87.4664,24600.0
2014-04-23 10:30:00,105.07,105.2,105.0,105.11,15700.0,87.4415,87.5497,87.3832,87.4748,15700.0
2014-04-23 11:00:00,105.09,105.13,104.93,104.99,13000.0,87.4581,87.4914,87.325,87.3749,13000.0
2014-04-23 11:30:00,104.99,105.15,104.99,105.13,13600.0,87.3749,87.508,87.3749,87.4914,13600.0
2014-04-23 12:00:00,105.13,105.13,104.98,105.01,38500.0,87.4914,87.4914,87.3666,87.3915,38500.0
2014-04-23 12:30:00,105.03,105.12,105.03,105.1,22800.0,87.4082,87.4831,87.4082,87.4664,22800.0
2014-04-23 13:00:00,105.11,105.12,105.02,105.09,28300.0,87.4748,87.4831,87.3999,87.4581,28300.0
2014-04-23 13:30:00,105.09,105.11,104.95,104.97,211200.0,87.4581,87.4748,87.3416,87.3582,211200.0
2014-04-23 14:00:00,104.97,104.99,104.89,104.97,42500.0,87.3582,87.3749,87.2917,87.3582,42500.0
2014-04-23 14:30:00,104.94,104.98,104.87,104.97,24600.0,87.3333,87.3666,87.275,87.3582,24600.0
2014-04-23 15:00:00,104.96,105.02,104.95,104.97,25600.0,87.3499,87.3999,87.3416,87.3582,25600.0
2014-04-23 15:30:00,104.96,105.01,104.9,104.91,52300.0,87.3499,87.3915,87.3,87.3083,52300.0
2014-04-24 09:30:00,105.56,105.56,104.61,104.84,74600.0,87.8493,87.8493,87.0586,87.2501,74600.0
2014-04-24 10:00:00,104.84,105.01,104.56,104.97,68000.0,87.2501,87.3915,87.017,87.3582,68000.0
2014-04-24 10:30:00,105.03,105.08,104.88,104.97,31500.0,87.4082,87.4498,87.2833,87.3582,31500.0
2014-04-24 11:00:00,104.94,105.32,104.91,105.25,21000.0,87.3333,87.6495,87.3083,87.5913,21000.0
2014-04-24 11:30:00,105.28,105.34,105.22,105.24,12100.0,87.6162,87.6662,87.5663,87.5829,12100.0
2014-04-24 12:00:00,105.29,105.33,105.17,105.19,53600.0,87.6246,87.6578,87.5247,87.5413,53600.0
2014-04-24 12:30:00,105.22,105.3,105.19,105.3,4500.0,87.5663,87.6329,87.5413,87.6329,4500.0
2014-04-24 13:00:00,105.32,105.32,105.24,105.25,4300.0,87.6495,87.6495,87.5829,87.5913,4300.0
2014-04-24 13:30:00,105.21,105.23,104.91,104.91,6200.0,87.558,87.5746,87.3083,87.3083,6200.0
2014-04-24 14:00:00,104.96,105.06,104.89,105.0,9500.0,87.3499,87.4331,87.2917,87.3832,9500.0
2014-04-24 14:30:00,105.02,105.12,104.98,105.03,18500.0,87.3999,87.4831,87.3666,87.4082,18500.0
2014-04-24 15:00:00,105.05,105.15,105.05,105.07,18700.0,87.4248,87.508,87.4248,87.4415,18700.0
2014-04-24 15:30:00,105.08,105.13,105.01,105.09,24100.0,87.4498,87.4914,87.3915,87.4581,24100.0
2014-04-25 09:30:00,104.88,104.88,104.5,104.53,41200.0,87.2833,87.2833,86.9671,86.9921,41200.0
2014-04-25 10:00:00,104.43,104.68,104.43,104.53,15200.0,86.9088,87.1169,86.9088,86.9921,15200.0
2014-04-25 10:30:00,104.46,104.46,104.21,104.23,10200.0,86.9338,86.9338,86.7258,86.7424,10200.0
2014-04-25 11:00:00,104.21,104.35,104.06,104.34,6300.0,86.7258,86.8423,86.6009,86.8339,6300.0
2014-04-25 11:30:00,104.37,104.48,104.26,104.42,3000.0,86.8589,86.9505,86.7674,86.9005,3000.0
2014-04-25 12:00:00,104.4,104.48,104.36,104.44,7200.0,86.8839,86.9505,86.8506,86.9172,7200.0
2014-04-25 12:30:00,104.36,104.36,104.28,104.29,6200.0,86.8506,86.8506,86.784,86.7923,6200.0
2014-04-25 13:00:00,104.3,104.3,104.15,104.25,13300.0,86.8007,86.8007,86.6758,86.759,13300.0
2014-04-25 13:30:00,104.22,104.29,104.14,104.23,18900.0,86.7341,86.7923,86.6675,86.7424,18900.0
2014-04-25 14:00:00,104.24,104.24,103.99,104.05,19900.0,86.7507,86.7507,86.5427,86.5926,19900.0
2014-04-25 14:30:00,103.97,104.19,103.95,104.07,49200.0,86.526,86.7091,86.5094,86.6092,49200.0
2014-04-25 15:00:00,104.06,104.23,104.04,104.22,60300.0,86.6009,86.7424,86.5843,86.7341,60300.0
2014-04-25 15:30:00,104.23,104.32,104.12,104.19,121900.0,86.7424,86.8173,86.6509,86.7091,121900.0
2014-04-28 09:30:00,104.6,104.65,104.2,104.52,14500.0,87.0503,87.0919,86.7174,86.9837,14500.0
2014-04-28 10:00:00,104.52,104.89,104.48,104.81,33600.0,86.9837,87.2917,86.9505,87.2251,33600.0
2014-04-28 10:30:00,104.85,104.92,104.62,104.64,12600.0,87.2584,87.3166,87.067,87.0836,12600.0
2014-04-28 11:00:00,104.65,104.74,104.26,104.26,62600.0,87.0919,87.1668,86.7674,86.7674,62600.0
2014-04-28 11:30:00,104.25,104.41,104.02,104.04,82100.0,86.759,86.8922,86.5676,86.5843,82100.0
2014-04-28 12:00:00,104.01,104.18,103.98,104.14,39500.0,86.5593,86.7008,86.5343,86.6675,39500.0
2014-04-28 12:30:00,104.17,104.2,104.02,104.03,72600.0,86.6925,86.7174,86.5676,86.576,72600.0
2014-04-28 13:00:00,103.97,103.97,103.42,103.53,22100.0,86.526,86.526,86.0683,86.1598,22100.0
2014-04-28 13:30:00,103.5,103.69,103.35,103.58,123700.0,86.1349,86.293,86.01,86.2015,123700.0
2014-04-28 14:00:00,103.59,103.9,103.44,103.88,55700.0,86.2098,86.4678,86.0849,86.4511,55700.0
2014-04-28 14:30:00,103.93,104.05,103.8,103.93,29900.0,86.4927,86.5926,86.3845,86.4927,29900.0
2014-04-28 15:00:00,103.93,104.56,103.92,104.5,47600.0,86.4927,87.017,86.4844,86.9671,47600.0
2014-04-28 15:30:00,104.5,104.61,104.4,104.41,40600.0,86.9671,87.0586,86.8839,86.8922,40600.0
2014-04-29 09:30:00,104.77,105.03,104.71,104.9,31400.0,87.1918,87.4082,87.1419,87.3,31400.0
2014-04-29 10:00:00,104.9,104.96,104.53,104.57,18200.0,87.3,87.3499,86.9921,87.0254,18200.0
2014-04-29 10:30:00,104.57,104.88,104.57,104.79,12900.0,87.0254,87.2833,87.0254,87.2084,12900.0
2014-04-29 11:00:00,104.78,104.91,104.68,104.91,10400.0,87.2001,87.3083,87.1169,87.3083,10400.0
2014-04-29 11:30:00,104.91,104.95,104.84,104.88,29300.0,87.3083,87.3416,87.2501,87.2833,29300.0
2014-04-29 12:00:00,104.91,105.0,104.85,104.97,13000.0,87.3083,87.3832,87.2584,87.3582,13000.0
2014-04-29 12:30:00,104.99,105.08,104.99,105.03,8500.0,87.3749,87.4498,87.3749,87.4082,8500.0
2014-04-29 13:00:00,105.05,105.05,104.88,104.95,5200.0,87.4248,87.4248,87.2833,87.3416,5200.0
2014-04-29 13:30:00,104.93,105.01,104.88,105.01,8700.0,87.325,87.3915,87.2833,87.3915,8700.0
2014-04-29 14:00:00,105.04,105.05,104.95,104.95,8100.0,87.4165,87.4248,87.3416,87.3416,8100.0
2014-04-29 14:30:00,104.96,104.99,104.94,104.96,13000.0,87.3499,87.3749,87.3333,87.3499,13000.0
2014-04-29 15:00:00,104.97,105.03,104.96,105.0,41200.0,87.3582,87.4082,87.3499,87.3832,41200.0
2014-04-29 15:30:00,105.0,105.0,104.89,104.96,132700.0,87.3832,87.3832,87.2917,87.3499,132700.0
2014-04-30 09:30:00,104.8,104.91,104.63,104.73,60800.0,87.2168,87.3083,87.0753,87.1585,60800.0
2014-04-30 10:00:00,104.68,104.96,104.61,104.93,26400.0,87.1169,87.3499,87.0586,87.325,26400.0
2014-04-30 10:30:00,104.99,105.11,104.92,105.04,28400.0,87.3749,87.4748,87.3166,87.4165,28400.0
2014-04-30 11:00:00,105.04,105.04,104.84,104.89,6900.0,87.4165,87.4165,87.2501,87.2917,6900.0
2014-04-30 11:30:00,104.91,104.99,104.91,104.95,14600.0,87.3083,87.3749,87.3083,87.3416,14600.0
2014-04-30 12:00:00,104.96,105.04,104.95,104.98,78600.0,87.3499,87.4165,87.3416,87.3666,78600.0
2014-04-30 12:30:00,104.99,105.06,104.97,105.06,49700.0,87.3749,87.4331,87.3582,87.4331,49700.0
2014-04-30 13:00:00,105.07,105.1,105.0,105.07,25100.0,87.4415,87.4664,87.3832,87.4415,25100.0
2014-04-30 13:30:00,105.04,105.08,105.0,105.0,17200.0,87.4165,87.4498,87.3832,87.3832,17200.0
2014-04-30 14:00:00,104.99,105.24,104.85,105.13,55200.0,87.3749,87.5829,87.2584,87.4914,55200.0
2014-04-30 14:30:00,105.14,105.36,105.09,105.27,11800.0,87.4997,87.6828,87.4581,87.6079,11800.0
2014-04-30 15:00:00,105.28,105.31,105.02,105.21,140000.0,87.6162,87.6412,87.3999,87.558,140000.0
2014-04-30 15:30:00,105.22,105.34,105.12,105.27,73100.0,87.5663,87.6662,87.4831,87.6079,73100.0
2014-05-01 09:30:00,105.22,105.43,105.11,105.2,16700.0,87.5663,87.7411,87.4748,87.5497,16700.0
2014-05-01 10:00:00,105.22,105.3,105.0,105.19,16300.0,87.5663,87.6329,87.3832,87.5413,16300.0
2014-05-01 10:30:00,105.17,105.48,105.17,105.43,23800.0,87.5247,87.7827,87.5247,87.7411,23800.0
2014-05-01 11:00:00,105.43,105.48,105.36,105.48,14200.0,87.7411,87.7827,87.6828,87.7827,14200.0
2014-05-01 11:30:00,105.48,105.65,105.43,105.47,35200.0,87.7827,87.9242,87.7411,87.7744,35200.0
2014-05-01 12:00:00,105.45,105.57,105.43,105.54,10300.0,87.7577,87.8576,87.7411,87.8326,10300.0
2014-05-01 12:30:00,105.51,105.55,105.41,105.46,26000.0,87.8076,87.8409,87.7244,87.766,26000.0
2014-05-01 13:00:00,105.51,105.52,105.36,105.39,36800.0,87.8076,87.816,87.6828,87.7078,36800.0
2014-05-01 13:30:00,105.39,105.42,105.14,105.2,30700.0,87.7078,87.7327,87.4997,87.5497,30700.0
2014-05-01 14:00:00,105.18,105.35,105.18,105.33,25500.0,87.533,87.6745,87.533,87.6578,25500.0
2014-05-01 14:30:00,105.33,105.35,105.1,105.21,36900.0,87.6578,87.6745,87.4664,87.558,36900.0
2014-05-01 15:00:00,105.2,105.31,105.12,105.17,61500.0,87.5497,87.6412,87.4831,87.5247,61500.0
2014-05-01 15:30:00,105.16,105.33,105.14,105.33,111700.0,87.5164,87.6578,87.4997,87.6578,111700.0
2014-05-02 09:30:00,105.4,105.64,105.26,105.47,32200.0,87.7161,87.9158,87.5996,87.7744,32200.0
2014-05-02 10:00:00,105.49,105.81,105.49,105.69,15400.0,87.791,88.0573,87.791,87.9574,15400.0
2014-05-02 10:30:00,105.68,105.78,105.21,105.32,38700.0,87.9491,88.0323,87.558,87.6495,38700.0
2014-05-02 11:00:00,105.31,105.44,105.24,105.27,13800.0,87.6412,87.7494,87.5829,87.6079,13800.0
2014-05-02 11:30:00,105.3,105.53,105.29,105.48,37500.0,87.6329,87.8243,87.6246,87.7827,37500.0
2014-05-02 12:00:00,105.47,105.47,105.37,105.41,28000.0,87.7744,87.7744,87.6911,87.7244,28000.0
2014-05-02 12:30:00,105.41,105.5,105.4,105.44,19800.0,87.7244,87.7993,87.7161,87.7494,19800.0
2014-05-02 13:00:00,105.45,105.47,105.27,105.29,44700.0,87.7577,87.7744,87.6079,87.6246,44700.0
2014-05-02 13:30:00,105.21,105.32,105.21,105.21,16900.0,87.558,87.6495,87.558,87.558,16900.0
2014-05-02 14:00:00,105.2,105.26,105.09,105.18,28200.0,87.5497,87.5996,87.4581,87.533,28200.0
2014-05-02 14:30:00,105.19,105.31,105.18,105.26,65500.0,87.5413,87.6412,87.533,87.5996,65500.0
2014-05-02 15:00:00,105.25,105.4,105.25,105.25,144900.0,87.5913,87.7161,87.5913,87.5913,144900.0
2014-05-02 15:30:00,105.24,105.32,105.16,105.21,219100.0,87.5829,87.6495,87.5164,87.558,219100.0
2014-05-05 09:30:00,104.68,104.83,104.4,104.83,23500.0,87.1169,87.2417,86.8839,87.2417,23500.0
2014-05-05 10:00:00,104.9,105.13,104.78,105.0,44200.0,87.3,87.4914,87.2001,87.3832,44200.0
2014-05-05 10:30:00,105.03,105.35,105.0,105.25,79800.0,87.4082,87.6745,87.3832,87.5913,79800.0
2014-05-05 11:00:00,105.24,105.29,105.18,105.25,109400.0,87.5829,87.6246,87.533,87.5913,109400.0
2014-05-05 11:30:00,105.25,105.41,105.25,105.34,38900.0,87.5913,87.7244,87.5913,87.6662,38900.0
2014-05-05 12:00:00,105.36,105.37,105.27,105.35,23600.0,87.6828,87.6911,87.6079,87.6745,23600.0
2014-05-05 12:30:00,105.34,105.34,105.22,105.23,28900.0,87.6662,87.6662,87.5663,87.5746,28900.0
2014-05-05 13:00:00,105.23,105.26,105.16,105.22,49000.0,87.5746,87.5996,87.5164,87.5663,49000.0
2014-05-05 13:30:00,105.22,105.29,105.21,105.28,33300.0,87.5663,87.6246,87.558,87.6162,33300.0
2014-05-05 14:00:00,105.28,105.37,105.28,105.35,21400.0,87.6162,87.6911,87.6162,87.6745,21400.0
2014-05-05 14:30:00,105.32,105.51,105.31,105.45,20600.0,87.6495,87.8076,87.6412,87.7577,20600.0
2014-05-05 15:00:00,105.45,105.47,105.38,105.43,18600.0,87.7577,87.7744,87.6995,87.7411,18600.0
2014-05-05 15:30:00,105.44,105.48,105.37,105.45,76400.0,87.7494,87.7827,87.6911,87.7577,76400.0
2014-05-06 09:30:00,105.29,105.46,104.95,105.13,42000.0,87.6246,87.766,87.3416,87.4914,42000.0
2014-05-06 10:00:00,105.1,105.19,104.99,105.19,27800.0,87.4664,87.5413,87.3749,87.5413,27800.0
2014-05-06 10:30:00,105.22,105.28,104.99,104.99,12400.0,87.5663,87.6162,87.3749,87.3749,12400.0
2014-05-06 11:00:00,104.93,105.1,104.93,105.02,8200.0,87.325,87.4664,87.325,87.3999,8200.0
2014-05-06 11:30:00,105.04,105.14,105.0,105.14,7500.0,87.4165,87.4997,87.3832,87.4997,7500.0
2014-05-06 12:00:00,105.12,105.13,104.96,105.02,7400.0,87.4831,87.4914,87.3499,87.3999,7400.0
2014-05-06 12:30:00,104.99,105.07,104.99,105.02,11300.0,87.3749,87.4415,87.3749,87.3999,11300.0
2014-05-06 13:00:00,105.03,105.03,104.84,104.87,9100.0,87.4082,87.4082,87.2501,87.275,9100.0
2014-05-06 13:30:00,104.85,104.85,104.67,104.67,9400.0,87.2584,87.2584,87.1086,87.1086,9400.0
2014-05-06 14:00:00,104.59,104.74,104.54,104.65,4500.0,87.042,87.1668,87.0004,87.0919,4500.0
2014-05-06 14:30:00,104.57,104.7,104.57,104.62,19200.0,87.0254,87.1335,87.0254,87.067,19200.0
2014-05-06 15:00:00,104.61,104.78,104.52,104.68,46000.0,87.0586,87.2001,86.9837,87.1169,46000.0
2014-05-06 15:30:00,104.65,104.72,104.49,104.51,58800.0,87.0919,87.1502,86.9588,86.9754,58800.0
2014-05-07 09:30:00,104.9,104.99,104.62,104.62,33200.0,87.3,87.3749,87.067,87.067,33200.0
2014-05-07 10:00:00,104.59,104.77,104.02,104.25,60800.0,87.042,87.1918,86.5676,86.759,60800.0
2014-05-07 10:30:00,104.27,104.58,104.26,104.45,50200.0,86.7757,87.0337,86.7674,86.9255,50200.0
2014-05-07 11:00:00,104.44,104.55,104.31,104.46,16900.0,86.9172,87.0087,86.809,86.9338,16900.0
2014-05-07 11:30:00,104.46,104.98,104.46,104.92,56000.0,86.9338,87.3666,86.9338,87.3166,56000.0
2014-05-07 12:00:00,104.87,104.92,104.76,104.82,13600.0,87.275,87.3166,87.1835,87.2334,13600.0
2014-05-07 12:30:00,104.81,104.84,104.62,104.64,39900.0,87.2251,87.2501,87.067,87.0836,39900.0
2014-05-07 13:00:00,104.62,104.79,104.58,104.69,22300.0,87.067,87.2084,87.0337,87.1252,22300.0
2014-05-07 13:30:00,104.7,104.83,104.59,104.59,26800.0,87.1335,87.2417,87.042,87.042,26800.0
2014-05-07 14:00:00,104.52,104.87,104.52,104.86,23200.0,86.9837,87.275,86.9837,87.2667,23200.0
2014-05-07 14:30:00,104.86,104.92,104.77,104.86,16600.0,87.2667,87.3166,87.1918,87.2667,16600.0
2014-05-07 15:00:00,104.81,104.82,104.71,104.8,22200.0,87.2251,87.2334,87.1419,87.2168,22200.0
2014-05-07 15:30:00,104.8,105.13,104.8,105.11,60900.0,87.2168,87.4914,87.2168,87.4748,60900.0
2014-05-08 09:30:00,105.1,105.47,104.86,105.47,18400.0,87.4664,87.7744,87.2667,87.7744,18400.0
2014-05-08 10:00:00,105.5,105.66,105.49,105.56,11100.0,87.7993,87.9325,87.791,87.8493,11100.0
2014-05-08 10:30:00,105.55,105.58,105.39,105.48,51600.0,87.8409,87.8659,87.7078,87.7827,51600.0
2014-05-08 11:00:00,105.48,105.63,105.44,105.57,50900.0,87.7827,87.9075,87.7494,87.8576,50900.0
2014-05-08 11:30:00,105.67,105.74,105.63,105.68,11700.0,87.9408,87.9991,87.9075,87.9491,11700.0
2014-05-08 12:00:00,105.68,105.69,105.61,105.67,51200.0,87.9491,87.9574,87.8909,87.9408,51200.0
2014-05-08 12:30:00,105.67,105.69,105.43,105.47,16100.0,87.9408,87.9574,87.7411,87.7744,16100.0
2014-05-08 13:00:00,105.46,105.54,105.27,105.35,33900.0,87.766,87.8326,87.6079,87.6745,33900.0
2014-05-08 13:30:00,105.36,105.39,105.23,105.26,7600.0,87.6828,87.7078,87.5746,87.5996,7600.0
2014-05-08 14:00:00,105.27,105.27,104.96,105.13,26400.0,87.6079,87.6079,87.3499,87.4914,26400.0
2014-05-08 14:30:00,105.11,105.17,104.78,104.82,43600.0,87.4748,87.5247,87.2001,87.2334,43600.0
2014-05-08 15:00:00,104.82,104.95,104.59,104.91,59500.0,87.2334,87.3416,87.042,87.3083,59500.0
2014-05-08 15:30:00,104.9,104.97,104.81,104.92,68900.0,87.3,87.3582,87.2251,87.3166,68900.0
2014-05-09 09:30:00,105.0,105.0,104.47,104.68,77500.0,87.3832,87.3832,86.9421,87.1169,77500.0
2014-05-09 10:00:00,104.51,104.88,104.51,104.8,30100.0,86.9754,87.2833,86.9754,87.2168,30100.0
2014-05-09 10:30:00,104.73,104.76,104.56,104.56,12100.0,87.1585,87.1835,87.017,87.017,12100.0
2014-05-09 11:00:00,104.55,104.62,104.44,104.62,19100.0,87.0087,87.067,86.9172,87.067,19100.0
2014-05-09 11:30:00,104.63,104.78,104.62,104.73,17400.0,87.0753,87.2001,87.067,87.1585,17400.0
2014-05-09 12:00:00,104.72,104.8,104.64,104.75,17000.0,87.1502,87.2168,87.0836,87.1752,17000.0
2014-05-09 12:30:00,104.74,105.09,104.74,105.07,32600.0,87.1668,87.4581,87.1668,87.4415,32600.0
2014-05-09 13:00:00,105.08,105.1,104.95,104.97,13800.0,87.4498,87.4664,87.3416,87.3582,13800.0
2014-05-09 13:30:00,104.98,105.02,104.84,104.84,9500.0,87.3666,87.3999,87.2501,87.2501,9500.0
2014-05-09 14:00:00,104.85,104.88,104.69,104.71,16200.0,87.2584,87.2833,87.1252,87.1419,16200.0
2014-05-09 14:30:00,104.72,104.92,104.72,104.89,25700.0,87.1502,87.3166,87.1502,87.2917,25700.0
2014-05-09 15:00:00,104.95,104.99,104.88,104.94,19100.0,87.3416,87.3749,87.2833,87.3333,19100.0
2014-05-09 15:30:00,104.93,105.09,104.91,105.08,28900.0,87.325,87.4581,87.3083,87.4498,28900.0
2014-05-12 09:30:00,105.54,105.91,105.54,105.89,34300.0,87.8326,88.1405,87.8326,88.1239,34300.0
2014-05-12 10:00:00,105.91,106.01,105.87,105.93,26600.0,88.1405,88.2238,88.1072,88.1572,26600.0
2014-05-12 10:30:00,105.95,106.02,105.87,105.91,18100.0,88.1738,88.2321,88.1072,88.1405,18100.0
2014-05-12 11:00:00,105.9,105.98,105.88,105.96,35000.0,88.1322,88.1988,88.1156,88.1821,35000.0
2014-05-12 11:30:00,105.96,106.01,105.95,105.95,17800.0,88.1821,88.2238,88.1738,88.1738,17800.0
2014-05-12 12:00:00,105.95,106.07,105.94,106.03,26600.0,88.1738,88.2737,88.1655,88.2404,26600.0
2014-05-12 12:30:00,106.0,106.02,105.93,105.94,9700.0,88.2154,88.2321,88.1572,88.1655,9700.0
2014-05-12 13:00:00,105.93,106.01,105.93,106.01,7200.0,88.1572,88.2238,88.1572,88.2238,7200.0
2014-05-12 13:30:00,106.0,106.08,105.99,106.05,9500.0,88.2154,88.282,88.2071,88.257,9500.0
2014-05-12 14:00:00,106.06,106.11,105.98,106.06,17100.0,88.2654,88.307,88.1988,88.2654,17100.0
2014-05-12 14:30:00,106.05,106.15,106.05,106.14,13600.0,88.257,88.3403,88.257,88.3319,13600.0
2014-05-12 15:00:00,106.14,106.18,106.09,106.1,22500.0,88.3319,88.3652,88.2903,88.2987,22500.0
2014-05-12 15:30:00,106.09,106.2,106.08,106.16,43500.0,88.2903,88.3819,88.282,88.3486,43500.0
2014-05-13 09:30:00,106.28,106.44,106.22,106.28,10900.0,88.4485,88.5816,88.3985,88.4485,10900.0
2014-05-13 10:00:00,106.29,106.43,106.27,106.42,41400.0,88.4568,88.5733,88.4401,88.565,41400.0
2014-05-13 10:30:00,106.43,106.51,106.38,106.38,16900.0,88.5733,88.6399,88.5317,88.5317,16900.0
2014-05-13 11:00:00,106.39,106.41,106.21,106.3,15400.0,88.54,88.5566,88.3902,88.4651,15400.0
2014-05-13 11:30:00,106.29,106.31,106.13,106.17,17900.0,88.4568,88.4734,88.3236,88.3569,17900.0
2014-05-13 12:00:00,106.16,106.26,106.14,106.2,13000.0,88.3486,88.4318,88.3319,88.3819,13000.0
2014-05-13 12:30:00,106.19,106.29,106.14,106.25,8500.0,88.3736,88.4568,88.3319,88.4235,8500.0
2014-05-13 13:00:00,106.24,106.28,106.18,106.24,22200.0,88.4152,88.4485,88.3652,88.4152,22200.0
2014-05-13 13:30:00,106.25,106.27,106.13,106.19,7200.0,88.4235,88.4401,88.3236,88.3736,7200.0
2014-05-13 14:00:00,106.19,106.26,106.18,106.21,10000.0,88.3736,88.4318,88.3652,88.3902,10000.0
2014-05-13 14:30:00,106.25,106.29,106.23,106.27,8200.0,88.4235,88.4568,88.4068,88.4401,8200.0
2014-05-13 15:00:00,106.26,106.27,106.12,106.19,28700.0,88.4318,88.4401,88.3153,88.3736,28700.0
2014-05-13 15:30:00,106.19,106.24,106.16,106.19,46500.0,88.3736,88.4152,88.3486,88.3736,46500.0
2014-05-14 09:30:00,106.06,106.17,105.92,106.06,28200.0,88.2654,88.3569,88.1489,88.2654,28200.0
2014-05-14 10:00:00,106.08,106.16,105.86,106.0,23600.0,88.282,88.3486,88.0989,88.2154,23600.0
2014-05-14 10:30:00,106.01,106.1,105.91,105.95,25300.0,88.2238,88.2987,88.1405,88.1738,25300.0
2014-05-14 11:00:00,105.98,106.0,105.9,105.98,28700.0,88.1988,88.2154,88.1322,88.1988,28700.0
2014-05-14 11:30:00,105.97,106.06,105.95,105.95,21700.0,88.1905,88.2654,88.1738,88.1738,21700.0
2014-05-14 12:00:00,105.95,106.01,105.95,105.97,10600.0,88.1738,88.2238,88.1738,88.1905,10600.0
2014-05-14 12:30:00,105.96,106.04,105.94,105.99,15900.0,88.1821,88.2487,88.1655,88.2071,15900.0
2014-05-14 13:00:00,105.99,106.07,105.99,106.02,14600.0,88.2071,88.2737,88.2071,88.2321,14600.0
2014-05-14 13:30:00,106.01,106.02,105.98,106.02,18100.0,88.2238,88.2321,88.1988,88.2321,18100.0
2014-05-14 14:00:00,106.01,106.03,105.95,105.99,26900.0,88.2238,88.2404,88.1738,88.2071,26900.0
2014-05-14 14:30:00,105.98,106.01,105.77,105.79,35900.0,88.1988,88.2238,88.024,88.0407,35900.0
2014-05-14 15:00:00,105.77,105.79,105.65,105.72,25700.0,88.024,88.0407,87.9242,87.9824,25700.0
2014-05-14 15:30:00,105.69,105.72,105.53,105.67,79900.0,87.9574,87.9824,87.8243,87.9408,79900.0
2014-05-15 09:30:00,105.51,105.63,104.83,105.0,26400.0,87.8076,87.9075,87.2417,87.3832,26400.0
2014-05-15 10:00:00,104.94,104.95,104.47,104.57,17600.0,87.3333,87.3416,86.9421,87.0254,17600.0
2014-05-15 10:30:00,104.65,104.74,104.46,104.6,64600.0,87.0919,87.1668,86.9338,87.0503,64600.0
2014-05-15 11:00:00,104.6,104.62,104.26,104.3,22800.0,87.0503,87.067,86.7674,86.8007,22800.0
2014-05-15 11:30:00,104.31,104.53,104.18,104.24,15900.0,86.809,86.9921,86.7008,86.7507,15900.0
2014-05-15 12:00:00,104.21,104.37,104.2,104.28,12500.0,86.7258,86.8589,86.7174,86.784,12500.0
2014-05-15 12:30:00,104.34,104.51,104.34,104.49,19100.0,86.8339,86.9754,86.8339,86.9588,19100.0
2014-05-15 13:00:00,104.51,104.51,104.37,104.41,17200.0,86.9754,86.9754,86.8589,86.8922,17200.0
2014-05-15 13:30:00,104.42,104.49,104.29,104.49,40900.0,86.9005,86.9588,86.7923,86.9588,40900.0
2014-05-15 14:00:00,104.48,104.68,104.41,104.54,65000.0,86.9505,87.1169,86.8922,87.0004,65000.0
2014-05-15 14:30:00,104.57,104.79,104.56,104.72,29100.0,87.0254,87.2084,87.017,87.1502,29100.0
2014-05-15 15:00:00,104.75,104.77,104.56,104.6,81300.0,87.1752,87.1918,87.017,87.0503,81300.0
2014-05-15 15:30:00,104.63,104.84,104.61,104.73,90800.0,87.0753,87.2501,87.0586,87.1585,90800.0
2014-05-16 09:30:00,104.85,104.92,104.55,104.73,12700.0,87.2584,87.3166,87.0087,87.1585,12700.0
2014-05-16 10:00:00,104.74,104.78,104.39,104.39,17500.0,87.1668,87.2001,86.8756,86.8756,17500.0
2014-05-16 10:30:00,104.41,104.72,104.41,104.68,20300.0,86.8922,87.1502,86.8922,87.1169,20300.0
2014-05-16 11:00:00,104.64,104.82,104.6,104.76,24100.0,87.0836,87.2334,87.0503,87.1835,24100.0
2014-05-16 11:30:00,104.81,104.86,104.7,104.72,14900.0,87.2251,87.2667,87.1335,87.1502,14900.0
2014-05-16 12:00:00,104.77,104.83,104.74,104.74,32900.0,87.1918,87.2417,87.1668,87.1668,32900.0
2014-05-16 12:30:00,104.74,104.77,104.66,104.69,4000.0,87.1668,87.1918,87.1003,87.1252,4000.0
2014-05-16 13:00:00,104.67,104.72,104.56,104.67,7800.0,87.1086,87.1502,87.017,87.1086,7800.0
2014-05-16 13:30:00,104.67,104.72,104.64,104.65,11900.0,87.1086,87.1502,87.0836,87.0919,11900.0
2014-05-16 14:00:00,104.64,104.67,104.57,104.65,5400.0,87.0836,87.1086,87.0254,87.0919,5400.0
2014-05-16 14:30:00,104.66,104.97,104.65,104.96,53700.0,87.1003,87.3582,87.0919,87.3499,53700.0
2014-05-16 15:00:00,104.99,105.12,104.96,104.98,134800.0,87.3749,87.4831,87.3499,87.3666,134800.0
2014-05-16 15:30:00,104.99,105.14,104.99,105.11,142100.0,87.3749,87.4997,87.3749,87.4748,142100.0
2014-05-19 09:30:00,104.83,105.33,104.79,105.22,35000.0,87.2417,87.6578,87.2084,87.5663,35000.0
2014-05-19 10:00:00,105.26,105.37,105.1,105.28,34800.0,87.5996,87.6911,87.4664,87.6162,34800.0
2014-05-19 10:30:00,105.31,105.34,105.23,105.28,18800.0,87.6412,87.6662,87.5746,87.6162,18800.0
2014-05-19 11:00:00,105.31,105.54,105.28,105.48,24900.0,87.6412,87.8326,87.6162,87.7827,24900.0
2014-05-19 11:30:00,105.49,105.52,105.46,105.48,9000.0,87.791,87.816,87.766,87.7827,9000.0
2014-05-19 12:00:00,105.48,105.55,105.47,105.51,13400.0,87.7827,87.8409,87.7744,87.8076,13400.0
2014-05-19 12:30:00,105.51,105.51,105.36,105.39,14800.0,87.8076,87.8076,87.6828,87.7078,14800.0
2014-05-19 13:00:00,105.4,105.48,105.38,105.39,5600.0,87.7161,87.7827,87.6995,87.7078,5600.0
2014-05-19 13:30:00,105.4,105.5,105.36,105.48,18200.0,87.7161,87.7993,87.6828,87.7827,18200.0
2014-05-19 14:00:00,105.49,105.57,105.45,105.53,21700.0,87.791,87.8576,87.7577,87.8243,21700.0
2014-05-19 14:30:00,105.53,105.56,105.47,105.48,12000.0,87.8243,87.8493,87.7744,87.7827,12000.0
2014-05-19 15:00:00,105.49,105.52,105.4,105.49,8500.0,87.791,87.816,87.7161,87.791,8500.0
2014-05-19 15:30:00,105.56,105.62,105.54,105.55,83900.0,87.8493,87.8992,87.8326,87.8409,83900.0
2014-05-20 09:30:00,105.59,105.59,105.09,105.09,117300.0,87.8742,87.8742,87.4581,87.4581,117300.0
2014-05-20 10:00:00,105.1,105.31,105.08,105.09,21000.0,87.4664,87.6412,87.4498,87.4581,21000.0
2014-05-20 10:30:00,105.11,105.38,105.09,105.38,27300.0,87.4748,87.6995,87.4581,87.6995,27300.0
2014-05-20 11:00:00,105.39,105.39,105.26,105.26,13900.0,87.7078,87.7078,87.5996,87.5996,13900.0
2014-05-20 11:30:00,105.26,105.41,105.26,105.27,12000.0,87.5996,87.7244,87.5996,87.6079,12000.0
2014-05-20 12:00:00,105.24,105.24,104.91,104.99,26700.0,87.5829,87.5829,87.3083,87.3749,26700.0
2014-05-20 12:30:00,104.97,104.99,104.86,104.96,25900.0,87.3582,87.3749,87.2667,87.3499,25900.0
2014-05-20 13:00:00,104.93,104.96,104.72,104.81,26200.0,87.325,87.3499,87.1502,87.2251,26200.0
2014-05-20 13:30:00,104.81,104.82,104.56,104.57,40100.0,87.2251,87.2334,87.017,87.0254,40100.0
2014-05-20 14:00:00,104.57,104.79,104.57,104.72,48400.0,87.0254,87.2084,87.0254,87.1502,48400.0
2014-05-20 14:30:00,104.71,104.73,104.6,104.66,13000.0,87.1419,87.1585,87.0503,87.1003,13000.0
2014-05-20 15:00:00,104.71,104.87,104.71,104.81,24700.0,87.1419,87.275,87.1419,87.2251,24700.0
2014-05-20 15:30:00,104.81,105.03,104.81,104.81,49600.0,87.2251,87.4082,87.2251,87.2251,49600.0
2014-05-21 09:30:00,105.1,105.55,105.1,105.43,16500.0,87.4664,87.8409,87.4664,87.7411,16500.0
2014-05-21 10:00:00,105.45,105.52,105.41,105.48,5100.0,87.7577,87.816,87.7244,87.7827,5100.0
2014-05-21 10:30:00,105.53,105.59,105.49,105.53,5000.0,87.8243,87.8742,87.791,87.8243,5000.0
2014-05-21 11:00:00,105.46,105.52,105.33,105.33,9200.0,87.766,87.816,87.6578,87.6578,9200.0
2014-05-21 11:30:00,105.34,105.37,105.22,105.26,15100.0,87.6662,87.6911,87.5663,87.5996,15100.0
2014-05-21 12:00:00,105.27,105.37,105.27,105.36,5000.0,87.6079,87.6911,87.6079,87.6828,5000.0
2014-05-21 12:30:00,105.41,105.47,105.38,105.46,2700.0,87.7244,87.7744,87.6995,87.766,2700.0
2014-05-21 13:00:00,105.47,105.54,105.46,105.49,25000.0,87.7744,87.8326,87.766,87.791,25000.0
2014-05-21 13:30:00,105.44,105.52,105.42,105.49,4900.0,87.7494,87.816,87.7327,87.791,4900.0
2014-05-21 14:00:00,105.49,105.65,105.34,105.52,8500.0,87.791,87.9242,87.6662,87.816,8500.0
2014-05-21 14:30:00,105.53,105.62,105.52,105.58,7600.0,87.8243,87.8992,87.816,87.8659,7600.0
2014-05-21 15:00:00,105.57,105.74,105.57,105.67,7700.0,87.8576,87.9991,87.8576,87.9408,7700.0
2014-05-21 15:30:00,105.69,105.7,105.64,105.68,14400.0,87.9574,87.9658,87.9158,87.9491,14400.0
2014-05-22 09:30:00,105.72,105.98,105.58,105.88,25100.0,87.9824,88.1988,87.8659,88.1156,25100.0
2014-05-22 10:00:00,105.94,105.94,105.74,105.84,7200.0,88.1655,88.1655,87.9991,88.0823,7200.0
2014-05-22 10:30:00,105.86,106.07,105.86,106.02,37900.0,88.0989,88.2737,88.0989,88.2321,37900.0
2014-05-22 11:00:00,106.05,106.15,105.98,106.11,23100.0,88.257,88.3403,88.1988,88.307,23100.0
2014-05-22 11:30:00,106.13,106.2,106.08,106.12,17100.0,88.3236,88.3819,88.282,88.3153,17100.0
2014-05-22 12:00:00,106.09,106.1,106.04,106.1,6900.0,88.2903,88.2987,88.2487,88.2987,6900.0
2014-05-22 12:30:00,106.09,106.11,106.03,106.03,4100.0,88.2903,88.307,88.2404,88.2404,4100.0
2014-05-22 13:00:00,106.07,106.14,106.05,106.14,3600.0,88.2737,88.3319,88.257,88.3319,3600.0
2014-05-22 13:30:00,106.14,106.18,106.13,106.16,15600.0,88.3319,88.3652,88.3236,88.3486,15600.0
2014-05-22 14:00:00,106.15,106.16,106.13,106.15,8400.0,88.3403,88.3486,88.3236,88.3403,8400.0
2014-05-22 14:30:00,106.16,106.2,106.14,106.2,4800.0,88.3486,88.3819,88.3319,88.3819,4800.0
2014-05-22 15:00:00,106.19,106.19,106.06,106.08,17800.0,88.3736,88.3736,88.2654,88.282,17800.0
2014-05-22 15:30:00,106.08,106.1,105.98,105.99,24900.0,88.282,88.2987,88.1988,88.2071,24900.0
2014-05-23 09:30:00,106.0,106.16,106.0,106.13,34000.0,88.2154,88.3486,88.2154,88.3236,34000.0
2014-05-23 10:00:00,106.13,106.29,106.12,106.29,33000.0,88.3236,88.4568,88.3153,88.4568,33000.0
2014-05-23 10:30:00,106.32,106.35,106.29,106.31,6900.0,88.4817,88.5067,88.4568,88.4734,6900.0
2014-05-23 11:00:00,106.31,106.38,106.28,106.3,11300.0,88.4734,88.5317,88.4485,88.4651,11300.0
2014-05-23 11:30:00,106.3,106.37,106.28,106.33,39200.0,88.4651,88.5234,88.4485,88.4901,39200.0
2014-05-23 12:00:00,106.36,106.38,106.33,106.35,12400.0,88.515,88.5317,88.4901,88.5067,12400.0
2014-05-23 12:30:00,106.36,106.41,106.35,106.38,99200.0,88.515,88.5566,88.5067,88.5317,99200.0
2014-05-23 13:00:00,106.38,106.38,106.31,106.32,4900.0,88.5317,88.5317,88.4734,88.4817,4900.0
2014-05-23 13:30:00,106.35,106.39,106.33,106.35,17500.0,88.5067,88.54,88.4901,88.5067,17500.0
2014-05-23 14:00:00,106.36,106.4,106.35,106.37,12900.0,88.515,88.5483,88.5067,88.5234,12900.0
2014-05-23 14:30:00,106.41,106.42,106.38,106.42,9700.0,88.5566,88.565,88.5317,88.565,9700.0
2014-05-23 15:00:00,106.41,106.47,106.41,106.46,25700.0,88.5566,88.6066,88.5566,88.5983,25700.0
2014-05-23 15:30:00,106.46,106.51,106.44,106.46,60100.0,88.5983,88.6399,88.5816,88.5983,60100.0
2014-05-27 09:30:00,106.9,106.98,106.8,106.9,33700.0,88.9644,89.031,88.8812,88.9644,33700.0
2014-05-27 10:00:00,106.93,107.08,106.88,107.07,20700.0,88.9894,89.1142,88.9478,89.1059,20700.0
2014-05-27 10:30:00,107.07,107.1,107.02,107.08,16000.0,89.1059,89.1309,89.0643,89.1142,16000.0
2014-05-27 11:00:00,107.06,107.09,106.96,106.97,17000.0,89.0976,89.1226,89.0144,89.0227,17000.0
2014-05-27 11:30:00,106.95,107.01,106.94,106.97,10600.0,89.006,89.056,88.9977,89.0227,10600.0
2014-05-27 12:00:00,106.95,107.01,106.83,106.87,33500.0,89.006,89.056,88.9062,88.9395,33500.0
2014-05-27 12:30:00,106.88,106.97,106.87,106.94,13300.0,88.9478,89.0227,88.9395,88.9977,13300.0
2014-05-27 13:00:00,106.94,106.96,106.89,106.92,16500.0,88.9977,89.0144,88.9561,88.9811,16500.0
2014-05-27 13:30:00,106.91,106.98,106.85,106.97,47600.0,88.9728,89.031,88.9228,89.0227,47600.0
2014-05-27 14:00:00,106.97,107.01,106.94,107.0,17700.0,89.0227,89.056,88.9977,89.0477,17700.0
2014-05-27 14:30:00,107.0,107.0,106.94,106.99,23100.0,89.0477,89.0477,88.9977,89.0393,23100.0
2014-05-27 15:00:00,106.99,107.08,106.99,107.07,20300.0,89.0393,89.1142,89.0393,89.1059,20300.0
2014-05-27 15:30:00,107.06,107.12,107.01,107.1,27900.0,89.0976,89.1475,89.056,89.1309,27900.0
2014-05-28 09:30:00,106.98,107.18,106.97,106.97,18400.0,89.031,89.1975,89.0227,89.0227,18400.0
2014-05-28 10:00:00,107.0,107.0,106.85,106.99,19000.0,89.0477,89.0477,88.9228,89.0393,19000.0
2014-05-28 10:30:00,106.98,106.98,106.81,106.95,26600.0,89.031,89.031,88.8895,89.006,26600.0
2014-05-28 11:00:00,106.94,107.06,106.92,107.04,46400.0,88.9977,89.0976,88.9811,89.0809,46400.0
2014-05-28 11:30:00,107.05,107.15,107.05,107.09,27400.0,89.0893,89.1725,89.0893,89.1226,27400.0
2014-05-28 12:00:00,107.09,107.19,107.06,107.07,20500.0,89.1226,89.2058,89.0976,89.1059,20500.0
2014-05-28 12:30:00,107.07,107.1,107.05,107.1,12500.0,89.1059,89.1309,89.0893,89.1309,12500.0
2014-05-28 13:00:00,107.1,107.19,107.08,107.16,16000.0,89.1309,89.2058,89.1142,89.1808,16000.0
2014-05-28 13:30:00,107.17,107.24,107.14,107.23,9500.0,89.1891,89.2474,89.1642,89.2391,9500.0
2014-05-28 14:00:00,107.22,107.24,107.15,107.15,28300.0,89.2307,89.2474,89.1725,89.1725,28300.0
2014-05-28 14:30:00,107.15,107.19,107.1,107.16,34800.0,89.1725,89.2058,89.1309,89.1808,34800.0
2014-05-28 15:00:00,107.16,107.24,107.15,107.19,22200.0,89.1808,89.2474,89.1725,89.2058,22200.0
2014-05-28 15:30:00,107.19,107.22,106.98,107.01,50100.0,89.2058,89.2307,89.031,89.056,50100.0
2014-05-29 09:30:00,107.19,107.35,107.18,107.26,5700.0,89.2058,89.3389,89.1975,89.264,5700.0
2014-05-29 10:00:00,107.23,107.25,106.98,107.06,13200.0,89.2391,89.2557,89.031,89.0976,13200.0
2014-05-29 10:30:00,107.08,107.23,107.04,107.21,41500.0,89.1142,89.2391,89.0809,89.2224,41500.0
2014-05-29 11:00:00,107.21,107.25,107.15,107.22,9700.0,89.2224,89.2557,89.1725,89.2307,9700.0
2014-05-29 11:30:00,107.27,107.3,107.17,107.19,5700.0,89.2724,89.2973,89.1891,89.2058,5700.0
2014-05-29 12:00:00,107.2,107.3,107.19,107.2,13200.0,89.2141,89.2973,89.2058,89.2141,13200.0
2014-05-29 12:30:00,107.21,107.26,107.21,107.24,5300.0,89.2224,89.264,89.2224,89.2474,5300.0
2014-05-29 13:00:00,107.25,107.26,107.21,107.21,6900.0,89.2557,89.264,89.2224,89.2224,6900.0
2014-05-29 13:30:00,107.22,107.27,107.19,107.24,7900.0,89.2307,89.2724,89.2058,89.2474,7900.0
2014-05-29 14:00:00,107.23,107.32,107.23,107.3,5900.0,89.2391,89.314,89.2391,89.2973,5900.0
2014-05-29 14:30:00,107.32,107.45,107.32,107.43,19400.0,89.314,89.4222,89.314,89.4055,19400.0
2014-05-29 15:00:00,107.44,107.54,107.43,107.54,48800.0,89.4138,89.4971,89.4055,89.4971,48800.0
2014-05-29 15:30:00,107.53,107.56,107.45,107.53,24100.0,89.4887,89.5137,89.4222,89.4887,24100.0
2014-05-30 09:30:00,107.45,107.52,107.37,107.47,14900.0,89.4222,89.4804,89.3556,89.4388,14900.0
2014-05-30 10:00:00,107.53,107.61,107.53,107.59,9200.0,89.4887,89.5553,89.4887,89.5387,9200.0
2014-05-30 10:30:00,107.59,107.6,107.5,107.57,8200.0,89.5387,89.547,89.4638,89.522,8200.0
2014-05-30 11:00:00,107.58,107.65,107.54,107.54,31200.0,89.5303,89.5886,89.4971,89.4971,31200.0
2014-05-30 11:30:00,107.54,107.62,107.54,107.58,15900.0,89.4971,89.5636,89.4971,89.5303,15900.0
2014-05-30 12:00:00,107.58,107.6,107.52,107.55,6500.0,89.5303,89.547,89.4804,89.5054,6500.0
2014-05-30 12:30:00,107.56,107.56,107.39,107.41,8900.0,89.5137,89.5137,89.3722,89.3889,8900.0
2014-05-30 13:00:00,107.44,107.47,107.43,107.46,3500.0,89.4138,89.4388,89.4055,89.4305,3500.0
2014-05-30 13:30:00,107.45,107.47,107.38,107.47,16800.0,89.4222,89.4388,89.3639,89.4388,16800.0
2014-05-30 14:00:00,107.45,107.59,107.45,107.59,18600.0,89.4222,89.5387,89.4222,89.5387,18600.0
2014-05-30 14:30:00,107.58,107.67,107.55,107.55,102300.0,89.5303,89.6052,89.5054,89.5054,102300.0
2014-05-30 15:00:00,107.55,107.61,107.5,107.58,151500.0,89.5054,89.5553,89.4638,89.5303,151500.0
2014-05-30 15:30:00,107.57,107.77,107.57,107.67,214000.0,89.522,89.6885,89.522,89.6052,214000.0
2014-06-02 09:30:00,107.86,107.86,107.56,107.62,34400.0,89.7634,89.7634,89.5137,89.5636,34400.0
2014-06-02 10:00:00,107.56,107.6,107.28,107.48,61000.0,89.5137,89.547,89.2807,89.4471,61000.0
2014-06-02 10:30:00,107.51,107.55,107.39,107.5,26100.0,89.4721,89.5054,89.3722,89.4638,26100.0
2014-06-02 11:00:00,107.53,107.82,107.5,107.81,19300.0,89.4887,89.7301,89.4638,89.7218,19300.0
2014-06-02 11:30:00,107.8,107.85,107.75,107.81,11600.0,89.7134,89.755,89.6718,89.7218,11600.0
2014-06-02 12:00:00,107.79,107.81,107.72,107.76,67000.0,89.7051,89.7218,89.6469,89.6801,67000.0
2014-06-02 12:30:00,107.76,107.78,107.75,107.75,23900.0,89.6801,89.6968,89.6718,89.6718,23900.0
2014-06-02 13:00:00,107.77,107.79,107.7,107.79,56600.0,89.6885,89.7051,89.6302,89.7051,56600.0
2014-06-02 13:30:00,107.79,107.81,107.72,107.79,43400.0,89.7051,89.7218,89.6469,89.7051,43400.0
2014-06-02 14:00:00,107.8,107.84,107.74,107.84,35800.0,89.7134,89.7467,89.6635,89.7467,35800.0
2014-06-02 14:30:00,107.84,107.86,107.79,107.81,20900.0,89.7467,89.7634,89.7051,89.7218,20900.0
2014-06-02 15:00:00,107.79,107.81,107.7,107.74,24200.0,89.7051,89.7218,89.6302,89.6635,24200.0
2014-06-02 15:30:00,107.75,107.89,107.75,107.8,284300.0,89.6718,89.7883,89.6718,89.7134,284300.0
2014-06-03 09:30:00,107.54,107.71,107.47,107.69,11600.0,89.4971,89.6385,89.4388,89.6219,11600.0
2014-06-03 10:00:00,107.7,107.79,107.7,107.7,28800.0,89.6302,89.7051,89.6302,89.6302,28800.0
2014-06-03 10:30:00,107.71,107.75,107.53,107.57,12400.0,89.6385,89.6718,89.4887,89.522,12400.0
2014-06-03 11:00:00,107.59,107.64,107.56,107.6,12000.0,89.5387,89.5803,89.5137,89.547,12000.0
2014-06-03 11:30:00,107.58,107.63,107.47,107.55,9000.0,89.5303,89.572,89.4388,89.5054,9000.0
2014-06-03 12:00:00,107.62,107.72,107.6,107.69,7800.0,89.5636,89.6469,89.547,89.6219,7800.0
2014-06-03 12:30:00,107.7,107.7,107.65,107.68,3100.0,89.6302,89.6302,89.5886,89.6136,3100.0
2014-06-03 13:00:00,107.65,107.75,107.65,107.75,5500.0,89.5886,89.6718,89.5886,89.6718,5500.0
2014-06-03 13:30:00,107.75,107.75,107.72,107.74,5500.0,89.6718,89.6718,89.6469,89.6635,5500.0
2014-06-03 14:00:00,107.76,107.82,107.73,107.81,5500.0,89.6801,89.7301,89.6552,89.7218,5500.0
2014-06-03 14:30:00,107.82,107.84,107.75,107.75,5100.0,89.7301,89.7467,89.6718,89.6718,5100.0
2014-06-03 15:00:00,107.74,107.79,107.69,107.79,26700.0,89.6635,89.7051,89.6219,89.7051,26700.0
2014-06-03 15:30:00,107.8,107.81,107.76,107.79,20700.0,89.7134,89.7218,89.6801,89.7051,20700.0
2014-06-04 09:30:00,107.58,107.73,107.46,107.73,6600.0,89.5303,89.6552,89.4305,89.6552,6600.0
2014-06-04 10:00:00,107.72,107.81,107.69,107.71,31900.0,89.6469,89.7218,89.6219,89.6385,31900.0
2014-06-04 10:30:00,107.7,107.89,107.7,107.88,18000.0,89.6302,89.7883,89.6302,89.78,18000.0
2014-06-04 11:00:00,107.91,108.02,107.88,108.0,5100.0,89.805,89.8965,89.78,89.8799,5100.0
2014-06-04 11:30:00,107.98,108.01,107.95,107.97,23200.0,89.8632,89.8882,89.8383,89.8549,23200.0
2014-06-04 12:00:00,107.97,108.01,107.97,107.99,9300.0,89.8549,89.8882,89.8549,89.8716,9300.0
2014-06-04 12:30:00,107.98,108.06,107.96,108.05,8000.0,89.8632,89.9298,89.8466,89.9215,8000.0
2014-06-04 13:00:00,108.05,108.08,108.02,108.03,3700.0,89.9215,89.9465,89.8965,89.9048,3700.0
2014-06-04 13:30:00,108.03,108.07,108.02,108.05,9200.0,89.9048,89.9381,89.8965,89.9215,9200.0
2014-06-04 14:00:00,108.08,108.08,107.97,108.01,6800.0,89.9465,89.9465,89.8549,89.8882,6800.0
2014-06-04 14:30:00,107.99,108.01,107.93,107.98,13100.0,89.8716,89.8882,89.8216,89.8632,13100.0
2014-06-04 15:00:00,107.98,108.01,107.96,108.0,30700.0,89.8632,89.8882,89.8466,89.8799,30700.0
2014-06-04 15:30:00,108.01,108.07,107.99,107.99,300700.0,89.8882,89.9381,89.8716,89.8716,300700.0
2014-06-05 09:30:00,108.3,108.3,107.95,108.06,20500.0,90.1295,90.1295,89.8383,89.9298,20500.0
2014-06-05 10:00:00,108.05,108.08,107.8,108.08,14700.0,89.9215,89.9465,89.7134,89.9465,14700.0
2014-06-05 10:30:00,108.04,108.19,107.98,108.14,66400.0,89.9132,90.038,89.8632,89.9964,66400.0
2014-06-05 11:00:00,108.13,108.4,108.11,108.36,63100.0,89.9881,90.2128,89.9714,90.1795,63100.0
2014-06-05 11:30:00,108.37,108.61,108.36,108.61,75800.0,90.1878,90.3875,90.1795,90.3875,75800.0
2014-06-05 12:00:00,108.61,108.72,108.61,108.72,60900.0,90.3875,90.4791,90.3875,90.4791,60900.0
2014-06-05 12:30:00,108.73,108.83,108.73,108.74,59700.0,90.4874,90.5706,90.4874,90.4957,59700.0
2014-06-05 13:00:00,108.73,108.8,108.7,108.71,48500.0,90.4874,90.5457,90.4624,90.4708,48500.0
2014-06-05 13:30:00,108.73,108.74,108.67,108.73,41600.0,90.4874,90.4957,90.4375,90.4874,41600.0
2014-06-05 14:00:00,108.75,108.87,108.73,108.81,69000.0,90.504,90.6039,90.4874,90.554,69000.0
2014-06-05 14:30:00,108.82,108.85,108.73,108.73,54600.0,90.5623,90.5873,90.4874,90.4874,54600.0
2014-06-05 15:00:00,108.73,108.8,108.67,108.69,72300.0,90.4874,90.5457,90.4375,90.4541,72300.0
2014-06-05 15:30:00,108.69,108.79,108.68,108.77,48800.0,90.4541,90.5373,90.4458,90.5207,48800.0
2014-06-06 09:30:00,109.05,109.16,109.0,109.16,22500.0,90.7537,90.8453,90.7121,90.8453,22500.0
2014-06-06 10:00:00,109.15,109.2,109.11,109.19,14800.0,90.8369,90.8785,90.8036,90.8702,14800.0
2014-06-06 10:30:00,109.18,109.23,109.16,109.21,8500.0,90.8619,90.9035,90.8453,90.8869,8500.0
2014-06-06 11:00:00,109.23,109.31,109.19,109.2,21000.0,90.9035,90.9701,90.8702,90.8785,21000.0
2014-06-06 11:30:00,109.21,109.26,109.2,109.21,8500.0,90.8869,90.9285,90.8785,90.8869,8500.0
2014-06-06 12:00:00,109.21,109.23,109.2,109.22,7500.0,90.8869,90.9035,90.8785,90.8952,7500.0
2014-06-06 12:30:00,109.22,109.3,109.22,109.26,11500.0,90.8952,90.9618,90.8952,90.9285,11500.0
2014-06-06 13:00:00,109.26,109.3,109.2,109.28,11300.0,90.9285,90.9618,90.8785,90.9451,11300.0
2014-06-06 13:30:00,109.29,109.29,109.23,109.26,25300.0,90.9534,90.9534,90.9035,90.9285,25300.0
2014-06-06 14:00:00,109.26,109.28,109.23,109.28,22400.0,90.9285,90.9451,90.9035,90.9451,22400.0
2014-06-06 14:30:00,109.27,109.28,109.18,109.2,103600.0,90.9368,90.9451,90.8619,90.8785,103600.0
2014-06-06 15:00:00,109.2,109.26,109.17,109.23,162100.0,90.8785,90.9285,90.8536,90.9035,162100.0
2014-06-06 15:30:00,109.23,109.25,109.1,109.24,476300.0,90.9035,90.9202,90.7953,90.9118,476300.0
2014-06-09 09:30:00,109.34,109.44,109.22,109.38,5700.0,90.9951,91.0783,90.8952,91.0283,5700.0
2014-06-09 10:00:00,109.42,109.43,109.34,109.43,27000.0,91.0616,91.07,90.9951,91.07,27000.0
2014-06-09 10:30:00,109.41,109.5,109.38,109.46,6100.0,91.0533,91.1282,91.0283,91.0949,6100.0
2014-06-09 11:00:00,109.46,109.56,109.44,109.54,7200.0,91.0949,91.1781,91.0783,91.1615,7200.0
2014-06-09 11:30:00,109.57,109.66,109.56,109.62,15700.0,91.1865,91.2614,91.1781,91.2281,15700.0
2014-06-09 12:00:00,109.58,109.58,109.49,109.49,2400.0,91.1948,91.1948,91.1199,91.1199,2400.0
2014-06-09 12:30:00,109.5,109.55,109.48,109.49,8300.0,91.1282,91.1698,91.1116,91.1199,8300.0
2014-06-09 13:00:00,109.51,109.51,109.38,109.38,3600.0,91.1365,91.1365,91.0283,91.0283,3600.0
2014-06-09 13:30:00,109.39,109.44,109.35,109.39,6000.0,91.0367,91.0783,91.0034,91.0367,6000.0
2014-06-09 14:00:00,109.37,109.38,109.16,109.19,15700.0,91.02,91.0283,90.8453,90.8702,15700.0
2014-06-09 14:30:00,109.21,109.31,109.17,109.3,8600.0,90.8869,90.9701,90.8536,90.9618,8600.0
2014-06-09 15:00:00,109.29,109.41,109.29,109.4,12200.0,90.9534,91.0533,90.9534,91.045,12200.0
2014-06-09 15:30:00,109.36,109.38,109.29,109.35,24000.0,91.0117,91.0283,90.9534,91.0034,24000.0
2014-06-10 09:30:00,109.35,109.35,109.12,109.16,15400.0,91.0034,91.0034,90.812,90.8453,15400.0
2014-06-10 10:00:00,109.15,109.23,109.0,109.21,17500.0,90.8369,90.9035,90.7121,90.8869,17500.0
2014-06-10 10:30:00,109.24,109.28,109.13,109.26,15800.0,90.9118,90.9451,90.8203,90.9285,15800.0
2014-06-10 11:00:00,109.28,109.28,109.2,109.25,8600.0,90.9451,90.9451,90.8785,90.9202,8600.0
2014-06-10 11:30:00,109.23,109.27,109.18,109.2,5800.0,90.9035,90.9368,90.8619,90.8785,5800.0
2014-06-10 12:00:00,109.19,109.2,109.11,109.2,5500.0,90.8702,90.8785,90.8036,90.8785,5500.0
2014-06-10 12:30:00,109.18,109.19,109.13,109.16,2500.0,90.8619,90.8702,90.8203,90.8453,2500.0
2014-06-10 13:00:00,109.18,109.19,109.11,109.13,4600.0,90.8619,90.8702,90.8036,90.8203,4600.0
2014-06-10 13:30:00,109.15,109.24,109.14,109.24,6200.0,90.8369,90.9118,90.8286,90.9118,6200.0
2014-06-10 14:00:00,109.23,109.29,109.22,109.28,8800.0,90.9035,90.9534,90.8952,90.9451,8800.0
2014-06-10 14:30:00,109.26,109.26,109.21,109.23,3200.0,90.9285,90.9285,90.8869,90.9035,3200.0
2014-06-10 15:00:00,109.24,109.32,109.23,109.29,8100.0,90.9118,90.9784,90.9035,90.9534,8100.0
2014-06-10 15:30:00,109.31,109.36,109.26,109.35,34400.0,90.9701,91.0117,90.9285,91.0034,34400.0
2014-06-11 09:30:00,109.09,109.09,108.94,108.97,16400.0,90.787,90.787,90.6622,90.6871,16400.0
2014-06-11 10:00:00,108.98,109.08,108.92,108.95,26300.0,90.6955,90.7787,90.6455,90.6705,26300.0
2014-06-11 10:30:00,108.93,108.98,108.87,108.92,8200.0,90.6538,90.6955,90.6039,90.6455,8200.0
2014-06-11 11:00:00,108.92,109.03,108.92,108.95,4800.0,90.6455,90.7371,90.6455,90.6705,4800.0
2014-06-11 11:30:00,108.97,109.06,108.95,109.04,12900.0,90.6871,90.762,90.6705,90.7454,12900.0
2014-06-11 12:00:00,109.06,109.09,109.03,109.03,5500.0,90.762,90.787,90.7371,90.7371,5500.0
2014-06-11 12:30:00,109.04,109.08,109.04,109.08,6300.0,90.7454,90.7787,90.7454,90.7787,6300.0
2014-06-11 13:00:00,109.06,109.06,108.97,109.04,7400.0,90.762,90.762,90.6871,90.7454,7400.0
2014-06-11 13:30:00,109.05,109.05,108.9,108.9,2200.0,90.7537,90.7537,90.6289,90.6289,2200.0
2014-06-11 14:00:00,108.88,108.9,108.75,108.85,11200.0,90.6122,90.6289,90.504,90.5873,11200.0
2014-06-11 14:30:00,108.86,108.95,108.84,108.9,13700.0,90.5956,90.6705,90.5789,90.6289,13700.0
2014-06-11 15:00:00,108.9,108.99,108.9,108.99,13300.0,90.6289,90.7038,90.6289,90.7038,13300.0
2014-06-11 15:30:00,109.03,109.1,108.95,108.96,74200.0,90.7371,90.7953,90.6705,90.6788,74200.0
2014-06-12 09:30:00,108.94,108.96,108.71,108.76,4500.0,90.6622,90.6788,90.4708,90.5124,4500.0
2014-06-12 10:00:00,108.84,108.84,108.6,108.6,9300.0,90.5789,90.5789,90.3792,90.3792,9300.0
2014-06-12 10:30:00,108.61,108.65,108.49,108.57,23300.0,90.3875,90.4208,90.2877,90.3542,23300.0
2014-06-12 11:00:00,108.55,108.76,108.55,108.76,15200.0,90.3376,90.5124,90.3376,90.5124,15200.0
2014-06-12 11:30:00,108.75,108.76,108.65,108.66,1900.0,90.504,90.5124,90.4208,90.4291,1900.0
2014-06-12 12:00:00,108.59,108.73,108.59,108.7,6700.0,90.3709,90.4874,90.3709,90.4624,6700.0
2014-06-12 12:30:00,108.7,108.7,108.48,108.53,14000.0,90.4624,90.4624,90.2793,90.321,14000.0
2014-06-12 13:00:00,108.53,108.57,108.42,108.42,10500.0,90.321,90.3542,90.2294,90.2294,10500.0
2014-06-12 13:30:00,108.36,108.38,108.12,108.15,72000.0,90.1795,90.1961,89.9797,90.0047,72000.0
2014-06-12 14:00:00,108.2,108.3,108.19,108.25,6700.0,90.0463,90.1295,90.038,90.0879,6700.0
2014-06-12 14:30:00,108.25,108.25,108.16,108.19,31300.0,90.0879,90.0879,90.013,90.038,31300.0
2014-06-12 15:00:00,108.18,108.27,108.06,108.15,50100.0,90.0297,90.1046,89.9298,90.0047,50100.0
2014-06-12 15:30:00,108.14,108.3,108.0,108.26,32400.0,89.9964,90.1295,89.8799,90.0963,32400.0
2014-06-13 09:30:00,108.41,108.61,108.18,108.32,66600.0,90.2211,90.3875,90.0297,90.1462,66600.0
2014-06-13 10:00:00,108.25,108.51,108.1,108.46,64400.0,90.0879,90.3043,89.9631,90.2627,64400.0
2014-06-13 10:30:00,108.46,108.65,108.46,108.58,10700.0,90.2627,90.4208,90.2627,90.3626,10700.0
2014-06-13 11:00:00,108.62,108.66,108.54,108.55,18900.0,90.3959,90.4291,90.3293,90.3376,18900.0
2014-06-13 11:30:00,108.56,108.56,108.42,108.47,21700.0,90.3459,90.3459,90.2294,90.271,21700.0
2014-06-13 12:00:00,108.53,108.59,108.5,108.56,6900.0,90.321,90.3709,90.296,90.3459,6900.0
2014-06-13 12:30:00,108.54,108.54,108.46,108.47,10900.0,90.3293,90.3293,90.2627,90.271,10900.0
2014-06-13 13:00:00,108.47,108.53,108.39,108.45,20500.0,90.271,90.321,90.2044,90.2544,20500.0
2014-06-13 13:30:00,108.47,108.55,108.43,108.52,13800.0,90.271,90.3376,90.2377,90.3126,13800.0
2014-06-13 14:00:00,108.52,108.61,108.52,108.58,13300.0,90.3126,90.3875,90.3126,90.3626,13300.0
2014-06-13 14:30:00,108.59,108.59,108.53,108.55,46600.0,90.3709,90.3709,90.321,90.3376,46600.0
2014-06-13 15:00:00,108.55,108.7,108.4,108.42,48600.0,90.3376,90.4624,90.2128,90.2294,48600.0
2014-06-13 15:30:00,108.4,108.58,108.35,108.57,77400.0,90.2128,90.3626,90.1712,90.3542,77400.0
2014-06-16 09:30:00,108.52,108.75,108.41,108.67,19600.0,90.3126,90.504,90.2211,90.4375,19600.0
2014-06-16 10:00:00,108.67,108.88,108.66,108.82,15400.0,90.4375,90.6122,90.4291,90.5623,15400.0
2014-06-16 10:30:00,108.84,108.84,108.74,108.78,9200.0,90.5789,90.5789,90.4957,90.529,9200.0
2014-06-16 11:00:00,108.75,108.77,108.44,108.45,10900.0,90.504,90.5207,90.2461,90.2544,10900.0
2014-06-16 11:30:00,108.46,108.46,108.3,108.42,10500.0,90.2627,90.2627,90.1295,90.2294,10500.0
2014-06-16 12:00:00,108.4,108.64,108.4,108.62,5900.0,90.2128,90.4125,90.2128,90.3959,5900.0
2014-06-16 12:30:00,108.62,108.65,108.53,108.62,11300.0,90.3959,90.4208,90.321,90.3959,11300.0
2014-06-16 13:00:00,108.62,108.77,108.6,108.75,3900.0,90.3959,90.5207,90.3792,90.504,3900.0
2014-06-16 13:30:00,108.77,108.82,108.63,108.66,13400.0,90.5207,90.5623,90.4042,90.4291,13400.0
2014-06-16 14:00:00,108.67,108.72,108.64,108.69,17900.0,90.4375,90.4791,90.4125,90.4541,17900.0
2014-06-16 14:30:00,108.7,108.74,108.6,108.61,25700.0,90.4624,90.4957,90.3792,90.3875,25700.0
2014-06-16 15:00:00,108.6,108.61,108.49,108.58,12400.0,90.3792,90.3875,90.2877,90.3626,12400.0
2014-06-16 15:30:00,108.58,108.7,108.57,108.7,32000.0,90.3626,90.4624,90.3542,90.4624,32000.0
2014-06-17 09:30:00,108.56,108.8,108.43,108.76,22400.0,90.3459,90.5457,90.2377,90.5124,22400.0
2014-06-17 10:00:00,108.82,108.96,108.79,108.93,18500.0,90.5623,90.6788,90.5373,90.6538,18500.0
2014-06-17 10:30:00,108.91,108.92,108.57,108.68,50500.0,90.6372,90.6455,90.3542,90.4458,50500.0
2014-06-17 11:00:00,108.7,108.75,108.6,108.75,27200.0,90.4624,90.504,90.3792,90.504,27200.0
2014-06-17 11:30:00,108.76,108.91,108.76,108.89,22600.0,90.5124,90.6372,90.5124,90.6206,22600.0
2014-06-17 12:00:00,108.87,108.94,108.87,108.93,9300.0,90.6039,90.6622,90.6039,90.6538,9300.0
2014-06-17 12:30:00,108.93,109.05,108.91,108.99,13500.0,90.6538,90.7537,90.6372,90.7038,13500.0
2014-06-17 13:00:00,109.01,109.01,108.92,108.92,10000.0,90.7204,90.7204,90.6455,90.6455,10000.0
2014-06-17 13:30:00,108.93,109.07,108.93,109.03,22900.0,90.6538,90.7704,90.6538,90.7371,22900.0
2014-06-17 14:00:00,109.03,109.09,108.96,109.06,20000.0,90.7371,90.787,90.6788,90.762,20000.0
2014-06-17 14:30:00,109.06,109.07,109.01,109.07,9200.0,90.762,90.7704,90.7204,90.7704,9200.0
2014-06-17 15:00:00,109.07,109.07,108.94,108.95,6000.0,90.7704,90.7704,90.6622,90.6705,6000.0
2014-06-17 15:30:00,108.98,109.1,108.93,108.99,104200.0,90.6955,90.7953,90.6538,90.7038,104200.0
2014-06-18 09:30:00,109.09,109.1,108.93,109.06,23300.0,90.787,90.7953,90.6538,90.762,23300.0
2014-06-18 10:00:00,109.14,109.14,108.97,109.06,9500.0,90.8286,90.8286,90.6871,90.762,9500.0
2014-06-18 10:30:00,109.08,109.08,108.92,108.92,5800.0,90.7787,90.7787,90.6455,90.6455,5800.0
2014-06-18 11:00:00,108.82,108.96,108.82,108.93,6500.0,90.5623,90.6788,90.5623,90.6538,6500.0
2014-06-18 11:30:00,108.95,108.98,108.92,108.93,18600.0,90.6705,90.6955,90.6455,90.6538,18600.0
2014-06-18 12:00:00,108.93,108.95,108.9,108.92,5000.0,90.6538,90.6705,90.6289,90.6455,5000.0
2014-06-18 12:30:00,108.94,109.03,108.91,109.03,4700.0,90.6622,90.7371,90.6372,90.7371,4700.0
2014-06-18 13:00:00,109.02,109.02,108.97,108.98,27700.0,90.7287,90.7287,90.6871,90.6955,27700.0
2014-06-18 13:30:00,108.89,108.97,108.85,108.91,4900.0,90.6206,90.6871,90.5873,90.6372,4900.0
2014-06-18 14:00:00,108.87,109.32,108.85,109.3,37200.0,90.6039,90.9784,90.5873,90.9618,37200.0
2014-06-18 14:30:00,109.33,109.47,109.25,109.44,16900.0,90.9867,91.1032,90.9202,91.0783,16900.0
2014-06-18 15:00:00,109.5,109.63,109.5,109.62,15000.0,91.1282,91.2364,91.1282,91.2281,15000.0
2014-06-18 15:30:00,109.63,109.83,109.62,109.79,34600.0,91.2364,91.4028,91.2281,91.3696,34600.0
2014-06-19 09:30:00,109.87,109.97,109.82,109.85,18500.0,91.4361,91.5193,91.3945,91.4195,18500.0
2014-06-19 10:00:00,109.87,109.87,109.73,109.78,14000.0,91.4361,91.4361,91.3196,91.3612,14000.0
2014-06-19 10:30:00,109.75,109.85,109.68,109.69,7800.0,91.3363,91.4195,91.278,91.2863,7800.0
2014-06-19 11:00:00,109.71,109.75,109.64,109.73,6500.0,91.303,91.3363,91.2447,91.3196,6500.0
2014-06-19 11:30:00,109.7,109.77,109.7,109.76,9000.0,91.2947,91.3529,91.2947,91.3446,9000.0
2014-06-19 12:00:00,109.76,109.81,109.72,109.72,8000.0,91.3446,91.3862,91.3113,91.3113,8000.0
2014-06-19 12:30:00,109.71,109.75,109.65,109.65,13200.0,91.303,91.3363,91.253,91.253,13200.0
2014-06-19 13:00:00,109.67,109.68,109.54,109.65,13800.0,91.2697,91.278,91.1615,91.253,13800.0
2014-06-19 13:30:00,109.66,109.71,109.61,109.7,9600.0,91.2614,91.303,91.2198,91.2947,9600.0
2014-06-19 14:00:00,109.67,109.79,109.67,109.75,11500.0,91.2697,91.3696,91.2697,91.3363,11500.0
2014-06-19 14:30:00,109.72,109.78,109.7,109.78,10300.0,91.3113,91.3612,91.2947,91.3612,10300.0
2014-06-19 15:00:00,109.78,109.88,109.77,109.86,7300.0,91.3612,91.4444,91.3529,91.4278,7300.0
2014-06-19 15:30:00,109.87,109.94,109.83,109.9,54800.0,91.4361,91.4944,91.4028,91.4611,54800.0
2014-06-20 09:30:00,110.2,110.33,110.0,110.13,13200.0,91.7108,91.8189,91.5443,91.6525,13200.0
2014-06-20 10:00:00,110.09,110.16,110.0,110.02,16100.0,91.6192,91.6775,91.5443,91.561,16100.0
2014-06-20 10:30:00,110.04,110.14,110.04,110.14,6800.0,91.5776,91.6608,91.5776,91.6608,6800.0
2014-06-20 11:00:00,110.14,110.2,110.14,110.17,21100.0,91.6608,91.7108,91.6608,91.6858,21100.0
2014-06-20 11:30:00,110.14,110.18,110.08,110.11,5300.0,91.6608,91.6941,91.6109,91.6359,5300.0
2014-06-20 12:00:00,110.14,110.14,110.06,110.08,3900.0,91.6608,91.6608,91.5942,91.6109,3900.0
2014-06-20 12:30:00,110.09,110.09,110.05,110.08,6600.0,91.6192,91.6192,91.5859,91.6109,6600.0
2014-06-20 13:00:00,110.04,110.08,110.04,110.05,4100.0,91.5776,91.6109,91.5776,91.5859,4100.0
2014-06-20 13:30:00,110.03,110.08,110.0,110.06,8700.0,91.5693,91.6109,91.5443,91.5942,8700.0
2014-06-20 14:00:00,110.05,110.11,110.02,110.11,5300.0,91.5859,91.6359,91.561,91.6359,5300.0
2014-06-20 14:30:00,110.09,110.09,110.06,110.06,3700.0,91.6192,91.6192,91.5942,91.5942,3700.0
2014-06-20 15:00:00,110.06,110.1,110.04,110.08,5300.0,91.5942,91.6275,91.5776,91.6109,5300.0
2014-06-20 15:30:00,110.1,110.17,110.1,110.16,27000.0,91.6275,91.6858,91.6275,91.6775,27000.0
2014-06-23 09:30:00,110.12,110.21,109.96,110.12,26000.0,91.6442,91.7191,91.511,91.6442,26000.0
2014-06-23 10:00:00,110.15,110.26,110.1,110.15,160000.0,91.6691,91.7607,91.6275,91.6691,160000.0
2014-06-23 10:30:00,110.18,110.22,110.03,110.07,35600.0,91.6941,91.7274,91.5693,91.6026,35600.0
2014-06-23 11:00:00,110.07,110.09,110.03,110.04,12900.0,91.6026,91.6192,91.5693,91.5776,12900.0
2014-06-23 11:30:00,109.97,110.01,109.95,109.98,8300.0,91.5193,91.5526,91.5027,91.5277,8300.0
2014-06-23 12:00:00,109.99,110.08,109.99,110.06,14100.0,91.536,91.6109,91.536,91.5942,14100.0
2014-06-23 12:30:00,110.08,110.1,110.07,110.09,17900.0,91.6109,91.6275,91.6026,91.6192,17900.0
2014-06-23 13:00:00,110.05,110.05,109.97,109.98,13600.0,91.5859,91.5859,91.5193,91.5277,13600.0
2014-06-23 13:30:00,109.95,110.04,109.95,110.0,9700.0,91.5027,91.5776,91.5027,91.5443,9700.0
2014-06-23 14:00:00,110.02,110.08,109.98,110.03,10500.0,91.561,91.6109,91.5277,91.5693,10500.0
2014-06-23 14:30:00,110.03,110.07,110.01,110.06,16900.0,91.5693,91.6026,91.5526,91.5942,16900.0
2014-06-23 15:00:00,110.06,110.07,110.02,110.04,12000.0,91.5942,91.6026,91.561,91.5776,12000.0
2014-06-23 15:30:00,110.06,110.16,110.06,110.13,12200.0,91.5942,91.6775,91.5942,91.6525,12200.0
2014-06-24 09:30:00,109.96,110.09,109.96,109.96,15600.0,91.511,91.6192,91.511,91.511,15600.0
2014-06-24 10:00:00,110.01,110.34,110.01,110.34,30100.0,91.5526,91.8273,91.5526,91.8273,30100.0
2014-06-24 10:30:00,110.36,110.43,110.35,110.42,8500.0,91.8439,91.9022,91.8356,91.8938,8500.0
2014-06-24 11:00:00,110.45,110.48,110.4,110.41,11800.0,91.9188,91.9438,91.8772,91.8855,11800.0
2014-06-24 11:30:00,110.43,110.43,110.37,110.4,4500.0,91.9022,91.9022,91.8522,91.8772,4500.0
2014-06-24 12:00:00,110.38,110.38,110.34,110.37,4200.0,91.8606,91.8606,91.8273,91.8522,4200.0
2014-06-24 12:30:00,110.37,110.39,110.25,110.26,186600.0,91.8522,91.8689,91.7524,91.7607,186600.0
2014-06-24 13:00:00,110.23,110.23,109.98,110.08,46300.0,91.7357,91.7357,91.5277,91.6109,46300.0
2014-06-24 13:30:00,110.07,110.13,109.95,109.95,15800.0,91.6026,91.6525,91.5027,91.5027,15800.0
2014-06-24 14:00:00,109.96,110.06,109.85,109.85,15500.0,91.511,91.5942,91.4195,91.4195,15500.0
2014-06-24 14:30:00,109.86,109.89,109.78,109.84,27700.0,91.4278,91.4528,91.3612,91.4112,27700.0
2014-06-24 15:00:00,109.82,109.82,109.36,109.44,37700.0,91.3945,91.3945,91.0117,91.0783,37700.0
2014-06-24 15:30:00,109.44,109.54,109.32,109.42,147700.0,91.0783,91.1615,90.9784,91.0616,147700.0
2014-06-25 09:30:00,109.24,109.68,109.23,109.55,15900.0,90.9118,91.278,90.9035,91.1698,15900.0
2014-06-25 10:00:00,109.59,109.67,109.44,109.52,21300.0,91.2031,91.2697,91.0783,91.1449,21300.0
2014-06-25 10:30:00,109.52,109.82,109.48,109.81,17800.0,91.1449,91.3945,91.1116,91.3862,17800.0
2014-06-25 11:00:00,109.82,109.82,109.66,109.7,37900.0,91.3945,91.3945,91.2614,91.2947,37900.0
2014-06-25 11:30:00,109.72,109.73,109.57,109.7,8200.0,91.3113,91.3196,91.1865,91.2947,8200.0
2014-06-25 12:00:00,109.67,109.72,109.64,109.68,6000.0,91.2697,91.3113,91.2447,91.278,6000.0
2014-06-25 12:30:00,109.71,109.71,109.66,109.68,4100.0,91.303,91.303,91.2614,91.278,4100.0
2014-06-25 13:00:00,109.67,109.8,109.67,109.73,12500.0,91.2697,91.3779,91.2697,91.3196,12500.0
2014-06-25 13:30:00,109.73,109.88,109.73,109.86,21900.0,91.3196,91.4444,91.3196,91.4278,21900.0
2014-06-25 14:00:00,109.86,109.93,109.82,109.91,12900.0,91.4278,91.4861,91.3945,91.4694,12900.0
2014-06-25 14:30:00,109.91,109.94,109.82,109.84,15100.0,91.4694,91.4944,91.3945,91.4112,15100.0
2014-06-25 15:00:00,109.84,109.94,109.8,109.91,29100.0,91.4112,91.4944,91.3779,91.4694,29100.0
2014-06-25 15:30:00,109.92,110.05,109.9,109.95,29500.0,91.4777,91.5859,91.4611,91.5027,29500.0
2014-06-26 09:30:00,110.01,110.01,109.18,109.34,78800.0,91.5526,91.5526,90.8619,90.9951,78800.0
2014-06-26 10:00:00,109.31,109.55,109.28,109.47,8500.0,90.9701,91.1698,90.9451,91.1032,8500.0
2014-06-26 10:30:00,109.48,109.49,109.33,109.43,37200.0,91.1116,91.1199,90.9867,91.07,37200.0
2014-06-26 11:00:00,109.45,109.6,109.37,109.48,12200.0,91.0866,91.2114,91.02,91.1116,12200.0
2014-06-26 11:30:00,109.5,109.58,109.43,109.56,12900.0,91.1282,91.1948,91.07,91.1781,12900.0
2014-06-26 12:00:00,109.57,109.6,109.49,109.51,28500.0,91.1865,91.2114,91.1199,91.1365,28500.0
2014-06-26 12:30:00,109.51,109.57,109.49,109.5,6400.0,91.1365,91.1865,91.1199,91.1282,6400.0
2014-06-26 13:00:00,109.48,109.77,109.48,109.74,9500.0,91.1116,91.3529,91.1116,91.3279,9500.0
2014-06-26 13:30:00,109.79,109.82,109.73,109.78,8800.0,91.3696,91.3945,91.3196,91.3612,8800.0
2014-06-26 14:00:00,109.76,109.79,109.69,109.79,34900.0,91.3446,91.3696,91.2863,91.3696,34900.0
2014-06-26 14:30:00,109.79,109.79,109.73,109.75,18500.0,91.3696,91.3696,91.3196,91.3363,18500.0
2014-06-26 15:00:00,109.76,109.89,109.74,109.8,26400.0,91.3446,91.4528,91.3279,91.3779,26400.0
2014-06-26 15:30:00,109.8,109.88,109.79,109.88,39800.0,91.3779,91.4444,91.3696,91.4444,39800.0
2014-06-27 09:30:00,109.55,109.85,109.55,109.79,16300.0,91.1698,91.4195,91.1698,91.3696,16300.0
2014-06-27 10:00:00,109.79,109.85,109.67,109.82,22600.0,91.3696,91.4195,91.2697,91.3945,22600.0
2014-06-27 10:30:00,109.83,109.89,109.78,109.86,24400.0,91.4028,91.4528,91.3612,91.4278,24400.0
2014-06-27 11:00:00,109.89,109.95,109.83,109.9,18900.0,91.4528,91.5027,91.4028,91.4611,18900.0
2014-06-27 11:30:00,109.9,109.93,109.87,109.93,4300.0,91.4611,91.4861,91.4361,91.4861,4300.0
2014-06-27 12:00:00,109.93,109.93,109.86,109.87,3800.0,91.4861,91.4861,91.4278,91.4361,3800.0
2014-06-27 12:30:00,109.86,109.89,109.82,109.86,12500.0,91.4278,91.4528,91.3945,91.4278,12500.0
2014-06-27 13:00:00,109.84,109.84,109.63,109.69,14100.0,91.4112,91.4112,91.2364,91.2863,14100.0
2014-06-27 13:30:00,109.7,109.77,109.67,109.76,18000.0,91.2947,91.3529,91.2697,91.3446,18000.0
2014-06-27 14:00:00,109.75,109.87,109.75,109.83,26000.0,91.3363,91.4361,91.3363,91.4028,26000.0
2014-06-27 14:30:00,109.83,109.9,109.74,109.74,7200.0,91.4028,91.4611,91.3279,91.3279,7200.0
2014-06-27 15:00:00,109.78,109.93,109.73,109.93,51700.0,91.3612,91.4861,91.3196,91.4861,51700.0
2014-06-27 15:30:00,109.92,110.15,109.92,110.08,122300.0,91.4777,91.6691,91.4777,91.6109,122300.0
2014-06-30 09:30:00,110.01,110.16,110.0,110.1,13400.0,91.5526,91.6775,91.5443,91.6275,13400.0
2014-06-30 10:00:00,110.14,110.32,110.12,110.24,14700.0,91.6608,91.8106,91.6442,91.744,14700.0
2014-06-30 10:30:00,110.27,110.29,110.06,110.08,15000.0,91.769,91.7857,91.5942,91.6109,15000.0
2014-06-30 11:00:00,110.07,110.27,110.02,110.23,20300.0,91.6026,91.769,91.561,91.7357,20300.0
2014-06-30 11:30:00,110.24,110.24,110.12,110.16,18000.0,91.744,91.744,91.6442,91.6775,18000.0
2014-06-30 12:00:00,110.15,110.2,110.14,110.19,8000.0,91.6691,91.7108,91.6608,91.7024,8000.0
2014-06-30 12:30:00,110.19,110.22,110.17,110.2,8700.0,91.7024,91.7274,91.6858,91.7108,8700.0
2014-06-30 13:00:00,110.19,110.25,110.18,110.24,7300.0,91.7024,91.7524,91.6941,91.744,7300.0
2014-06-30 13:30:00,110.25,110.27,110.2,110.23,9000.0,91.7524,91.769,91.7108,91.7357,9000.0
2014-06-30 14:00:00,110.23,110.32,110.22,110.27,63500.0,91.7357,91.8106,91.7274,91.769,63500.0
2014-06-30 14:30:00,110.29,110.31,110.15,110.15,6500.0,91.7857,91.8023,91.6691,91.6691,6500.0
2014-06-30 15:00:00,110.12,110.21,110.11,110.19,26600.0,91.6442,91.7191,91.6359,91.7024,26600.0
2014-06-30 15:30:00,110.21,110.21,110.02,110.12,116900.0,91.7191,91.7191,91.561,91.6442,116900.0
2014-07-01 09:30:00,110.29,110.66,110.29,110.62,42700.0,91.7857,92.0936,91.7857,92.0603,42700.0
2014-07-01 10:00:00,110.59,110.84,110.59,110.68,5400.0,92.0353,92.2434,92.0353,92.1102,5400.0
2014-07-01 10:30:00,110.72,110.89,110.72,110.82,12500.0,92.1435,92.285,92.1435,92.2267,12500.0
2014-07-01 11:00:00,110.87,110.94,110.84,110.94,46200.0,92.2683,92.3266,92.2434,92.3266,46200.0
2014-07-01 11:30:00,110.92,110.99,110.9,110.92,9800.0,92.31,92.3682,92.2933,92.31,9800.0
2014-07-01 12:00:00,110.91,110.97,110.91,110.96,6500.0,92.3016,92.3516,92.3016,92.3432,6500.0
2014-07-01 12:30:00,110.96,111.06,110.95,111.04,30700.0,92.3432,92.4265,92.3349,92.4098,30700.0
2014-07-01 13:00:00,111.04,111.2,111.04,111.2,10700.0,92.4098,92.543,92.4098,92.543,10700.0
2014-07-01 13:30:00,111.18,111.18,111.09,111.13,12700.0,92.5263,92.5263,92.4514,92.4847,12700.0
2014-07-01 14:00:00,111.11,111.14,111.0,111.0,21800.0,92.4681,92.493,92.3765,92.3765,21800.0
2014-07-01 14:30:00,111.0,111.07,110.96,111.02,11800.0,92.3765,92.4348,92.3432,92.3932,11800.0
2014-07-01 15:00:00,111.01,111.05,110.9,111.01,45200.0,92.3849,92.4181,92.2933,92.3849,45200.0
2014-07-01 15:30:00,111.0,111.06,110.87,110.89,55700.0,92.3765,92.4265,92.2683,92.285,55700.0
2014-07-02 09:30:00,110.42,110.52,110.35,110.42,11500.0,92.3054,92.389,92.2469,92.3054,11500.0
2014-07-02 10:00:00,110.4,110.48,110.35,110.44,19100.0,92.2887,92.3555,92.2469,92.3221,19100.0
2014-07-02 10:30:00,110.45,110.52,110.42,110.47,19300.0,92.3305,92.389,92.3054,92.3472,19300.0
2014-07-02 11:00:00,110.47,110.57,110.36,110.46,10300.0,92.3472,92.4308,92.2552,92.3388,10300.0
2014-07-02 11:30:00,110.45,110.5,110.43,110.43,33200.0,92.3305,92.3723,92.3137,92.3137,33200.0
2014-07-02 12:00:00,110.43,110.49,110.42,110.45,16300.0,92.3137,92.3639,92.3054,92.3305,16300.0
2014-07-02 12:30:00,110.46,110.46,110.35,110.43,13000.0,92.3388,92.3388,92.2469,92.3137,13000.0
2014-07-02 13:00:00,110.43,110.43,110.34,110.42,15500.0,92.3137,92.3137,92.2385,92.3054,15500.0
2014-07-02 13:30:00,110.42,110.44,110.32,110.38,31400.0,92.3054,92.3221,92.2218,92.2719,31400.0
2014-07-02 14:00:00,110.38,110.4,110.33,110.37,15700.0,92.2719,92.2887,92.2301,92.2636,15700.0
2014-07-02 14:30:00,110.36,110.43,110.31,110.35,9700.0,92.2552,92.3137,92.2134,92.2469,9700.0
2014-07-02 15:00:00,110.37,110.38,110.33,110.35,4900.0,92.2636,92.2719,92.2301,92.2469,4900.0
2014-07-02 15:30:00,110.35,110.41,110.33,110.4,22100.0,92.2469,92.297,92.2301,92.2887,22100.0
2014-07-03 09:30:00,110.77,110.84,110.64,110.71,36500.0,92.598,92.6565,92.4893,92.5478,36500.0
2014-07-03 10:00:00,110.7,110.82,110.64,110.71,11800.0,92.5394,92.6398,92.4893,92.5478,11800.0
2014-07-03 10:30:00,110.72,110.79,110.71,110.78,14200.0,92.5562,92.6147,92.5478,92.6063,14200.0
2014-07-03 11:00:00,110.78,110.85,110.75,110.84,17300.0,92.6063,92.6648,92.5812,92.6565,17300.0
2014-07-03 11:30:00,110.83,110.9,110.83,110.89,9400.0,92.6481,92.7066,92.6481,92.6983,9400.0
2014-07-03 12:00:00,110.9,110.98,110.9,110.96,7000.0,92.7066,92.7735,92.7066,92.7568,7000.0
2014-07-03 12:30:00,110.96,110.98,110.87,110.96,17400.0,92.7568,92.7735,92.6816,92.7568,17400.0
2014-07-07 09:30:00,110.72,110.72,110.55,110.65,20100.0,92.5562,92.5562,92.4141,92.4976,20100.0
2014-07-07 10:00:00,110.63,110.76,110.6,110.72,6700.0,92.4809,92.5896,92.4558,92.5562,6700.0
2014-07-07 10:30:00,110.71,110.71,110.47,110.51,14000.0,92.5478,92.5478,92.3472,92.3806,14000.0
2014-07-07 11:00:00,110.49,110.5,110.43,110.46,28500.0,92.3639,92.3723,92.3137,92.3388,28500.0
2014-07-07 11:30:00,110.46,110.48,110.36,110.43,218500.0,92.3388,92.3555,92.2552,92.3137,218500.0
2014-07-07 12:00:00,110.41,110.53,110.41,110.49,36100.0,92.297,92.3973,92.297,92.3639,36100.0
2014-07-07 12:30:00,110.47,110.47,110.36,110.43,28200.0,92.3472,92.3472,92.2552,92.3137,28200.0
2014-07-07 13:00:00,110.43,110.45,110.41,110.44,17900.0,92.3137,92.3305,92.297,92.3221,17900.0
2014-07-07 13:30:00,110.43,110.57,110.43,110.52,28600.0,92.3137,92.4308,92.3137,92.389,28600.0
2014-07-07 14:00:00,110.51,110.54,110.45,110.45,43800.0,92.3806,92.4057,92.3305,92.3305,43800.0
2014-07-07 14:30:00,110.46,110.46,110.32,110.42,79600.0,92.3388,92.3388,92.2218,92.3054,79600.0
2014-07-07 15:00:00,110.42,110.45,110.38,110.43,55300.0,92.3054,92.3305,92.2719,92.3137,55300.0
2014-07-07 15:30:00,110.42,110.48,110.38,110.48,107400.0,92.3054,92.3555,92.2719,92.3555,107400.0
2014-07-08 09:30:00,110.3,110.31,109.85,109.97,24100.0,92.2051,92.2134,91.8289,91.9292,24100.0
2014-07-08 10:00:00,109.96,109.96,109.68,109.74,39500.0,91.9208,91.9208,91.6868,91.7369,39500.0
2014-07-08 10:30:00,109.7,109.79,109.59,109.74,28600.0,91.7035,91.7787,91.6115,91.7369,28600.0
2014-07-08 11:00:00,109.73,109.74,109.45,109.45,24700.0,91.7286,91.7369,91.4945,91.4945,24700.0
2014-07-08 11:30:00,109.44,109.63,109.44,109.53,30900.0,91.4861,91.645,91.4861,91.5614,30900.0
2014-07-08 12:00:00,109.53,109.55,109.39,109.51,17600.0,91.5614,91.5781,91.4444,91.5447,17600.0
2014-07-08 12:30:00,109.53,109.64,109.47,109.61,9400.0,91.5614,91.6533,91.5112,91.6283,9400.0
2014-07-08 13:00:00,109.61,109.77,109.56,109.75,9900.0,91.6283,91.762,91.5865,91.7453,9900.0
2014-07-08 13:30:00,109.75,109.89,109.74,109.84,12700.0,91.7453,91.8623,91.7369,91.8205,12700.0
2014-07-08 14:00:00,109.83,109.83,109.75,109.77,23600.0,91.8122,91.8122,91.7453,91.762,23600.0
2014-07-08 14:30:00,109.78,109.81,109.7,109.7,10100.0,91.7704,91.7955,91.7035,91.7035,10100.0
2014-07-08 15:00:00,109.69,109.74,109.6,109.71,16700.0,91.6951,91.7369,91.6199,91.7119,16700.0
2014-07-08 15:30:00,109.66,109.73,109.63,109.69,36800.0,91.6701,91.7286,91.645,91.6951,36800.0
2014-07-09 09:30:00,110.0,110.1,109.79,109.79,73800.0,91.9543,92.0379,91.7787,91.7787,73800.0
2014-07-09 10:00:00,109.8,109.91,109.71,109.9,24200.0,91.7871,91.879,91.7119,91.8707,24200.0
2014-07-09 10:30:00,109.92,110.1,109.87,110.0,15700.0,91.8874,92.0379,91.8456,91.9543,15700.0
2014-07-09 11:00:00,109.99,110.01,109.84,109.99,9000.0,91.9459,91.9626,91.8205,91.9459,9000.0
2014-07-09 11:30:00,109.96,109.98,109.87,109.9,3300.0,91.9208,91.9376,91.8456,91.8707,3300.0
2014-07-09 12:00:00,109.92,109.97,109.89,109.91,8600.0,91.8874,91.9292,91.8623,91.879,8600.0
2014-07-09 12:30:00,109.91,109.98,109.89,109.98,12000.0,91.879,91.9376,91.8623,91.9376,12000.0
2014-07-09 13:00:00,109.96,110.03,109.94,109.96,10100.0,91.9208,91.9794,91.9041,91.9208,10100.0
2014-07-09 13:30:00,109.97,110.04,109.96,110.01,18000.0,91.9292,91.9877,91.9208,91.9626,18000.0
2014-07-09 14:00:00,109.99,110.2,109.81,110.15,27800.0,91.9459,92.1215,91.7955,92.0797,27800.0
2014-07-09 14:30:00,110.15,110.19,110.06,110.12,15400.0,92.0797,92.1131,92.0044,92.0546,15400.0
2014-07-09 15:00:00,110.13,110.27,110.13,110.18,13300.0,92.063,92.18,92.063,92.1048,13300.0
2014-07-09 15:30:00,110.17,110.24,110.11,110.19,33000.0,92.0964,92.1549,92.0462,92.1131,33000.0
2014-07-10 09:30:00,109.07,109.28,109.0,109.15,23100.0,91.1768,91.3524,91.1183,91.2437,23100.0
2014-07-10 10:00:00,109.19,109.47,109.18,109.46,30100.0,91.2772,91.5112,91.2688,91.5029,30100.0
2014-07-10 10:30:00,109.47,109.64,109.36,109.6,13500.0,91.5112,91.6533,91.4193,91.6199,13500.0
2014-07-10 11:00:00,109.69,109.71,109.58,109.58,7000.0,91.6951,91.7119,91.6032,91.6032,7000.0
2014-07-10 11:30:00,109.59,109.66,109.54,109.63,7500.0,91.6115,91.6701,91.5697,91.645,7500.0
2014-07-10 12:00:00,109.63,109.82,109.59,109.8,10900.0,91.645,91.8038,91.6115,91.7871,10900.0
2014-07-10 12:30:00,109.83,109.83,109.71,109.75,2900.0,91.8122,91.8122,91.7119,91.7453,2900.0
2014-07-10 13:00:00,109.77,109.96,109.74,109.94,11000.0,91.762,91.9208,91.7369,91.9041,11000.0
2014-07-10 13:30:00,109.98,110.06,109.88,109.89,8000.0,91.9376,92.0044,91.854,91.8623,8000.0
2014-07-10 14:00:00,109.9,109.96,109.86,109.9,5400.0,91.8707,91.9208,91.8372,91.8707,5400.0
2014-07-10 14:30:00,109.93,109.93,109.68,109.7,11500.0,91.8958,91.8958,91.6868,91.7035,11500.0
2014-07-10 15:00:00,109.67,109.79,109.58,109.78,8800.0,91.6784,91.7787,91.6032,91.7704,8800.0
2014-07-10 15:30:00,109.74,109.86,109.71,109.75,25000.0,91.7369,91.8372,91.7119,91.7453,25000.0
2014-07-11 09:30:00,109.67,109.82,109.43,109.63,47800.0,91.6784,91.8038,91.4778,91.645,47800.0
2014-07-11 10:00:00,109.56,109.81,109.53,109.73,36900.0,91.5865,91.7955,91.5614,91.7286,36900.0
2014-07-11 10:30:00,109.77,109.77,109.57,109.63,30300.0,91.762,91.762,91.5948,91.645,30300.0
2014-07-11 11:00:00,109.63,109.68,109.5,109.56,19700.0,91.645,91.6868,91.5363,91.5865,19700.0
2014-07-11 11:30:00,109.59,109.69,109.55,109.57,73400.0,91.6115,91.6951,91.5781,91.5948,73400.0
2014-07-11 12:00:00,109.57,109.6,109.54,109.57,17600.0,91.5948,91.6199,91.5697,91.5948,17600.0
2014-07-11 12:30:00,109.58,109.64,109.56,109.62,7600.0,91.6032,91.6533,91.5865,91.6366,7600.0
2014-07-11 13:00:00,109.66,109.77,109.66,109.77,7600.0,91.6701,91.762,91.6701,91.762,7600.0
2014-07-11 13:30:00,109.76,109.77,109.72,109.73,9600.0,91.7537,91.762,91.7202,91.7286,9600.0
2014-07-11 14:00:00,109.73,109.85,109.73,109.83,26100.0,91.7286,91.8289,91.7286,91.8122,26100.0
2014-07-11 14:30:00,109.83,109.87,109.79,109.81,34100.0,91.8122,91.8456,91.7787,91.7955,34100.0
2014-07-11 15:00:00,109.82,109.9,109.78,109.89,16300.0,91.8038,91.8707,91.7704,91.8623,16300.0
2014-07-11 15:30:00,109.89,109.94,109.83,109.86,93300.0,91.8623,91.9041,91.8122,91.8372,93300.0
2014-07-14 09:30:00,110.44,110.52,110.35,110.42,16000.0,92.3221,92.389,92.2469,92.3054,16000.0
2014-07-14 10:00:00,110.45,110.48,110.41,110.44,13200.0,92.3305,92.3555,92.297,92.3221,13200.0
2014-07-14 10:30:00,110.43,110.54,110.42,110.52,21600.0,92.3137,92.4057,92.3054,92.389,21600.0
2014-07-14 11:00:00,110.52,110.58,110.52,110.56,13200.0,92.389,92.4391,92.389,92.4224,13200.0
2014-07-14 11:30:00,110.58,110.58,110.49,110.5,17200.0,92.4391,92.4391,92.3639,92.3723,17200.0
2014-07-14 12:00:00,110.48,110.55,110.48,110.51,6800.0,92.3555,92.4141,92.3555,92.3806,6800.0
2014-07-14 12:30:00,110.51,110.53,110.38,110.43,23300.0,92.3806,92.3973,92.2719,92.3137,23300.0
2014-07-14 13:00:00,110.43,110.47,110.42,110.46,8200.0,92.3137,92.3472,92.3054,92.3388,8200.0
2014-07-14 13:30:00,110.46,110.47,110.43,110.45,29700.0,92.3388,92.3472,92.3137,92.3305,29700.0
2014-07-14 14:00:00,110.47,110.49,110.41,110.45,28300.0,92.3472,92.3639,92.297,92.3305,28300.0
2014-07-14 14:30:00,110.42,110.49,110.42,110.48,19900.0,92.3054,92.3639,92.3054,92.3555,19900.0
2014-07-14 15:00:00,110.49,110.49,110.37,110.38,13800.0,92.3639,92.3639,92.2636,92.2719,13800.0
2014-07-14 15:30:00,110.38,110.43,110.36,110.4,51000.0,92.2719,92.3137,92.2552,92.2887,51000.0
2014-07-15 09:30:00,110.45,110.69,110.44,110.49,33500.0,92.3305,92.5311,92.3221,92.3639,33500.0
2014-07-15 10:00:00,110.48,110.6,110.27,110.36,32500.0,92.3555,92.4558,92.18,92.2552,32500.0
2014-07-15 10:30:00,110.38,110.38,109.88,110.07,37400.0,92.2719,92.2719,91.854,92.0128,37400.0
2014-07-15 11:00:00,110.06,110.25,109.99,110.16,24500.0,92.0044,92.1633,91.9459,92.088,24500.0
2014-07-15 11:30:00,110.14,110.14,109.8,109.8,18400.0,92.0713,92.0713,91.7871,91.7871,18400.0
2014-07-15 12:00:00,109.81,109.99,109.69,109.96,25300.0,91.7955,91.9459,91.6951,91.9208,25300.0
2014-07-15 12:30:00,109.94,110.11,109.94,109.99,30600.0,91.9041,92.0462,91.9041,91.9459,30600.0
2014-07-15 13:00:00,110.03,110.27,109.97,110.18,35600.0,91.9794,92.18,91.9292,92.1048,35600.0
2014-07-15 13:30:00,110.19,110.25,110.12,110.15,16600.0,92.1131,92.1633,92.0546,92.0797,16600.0
2014-07-15 14:00:00,110.17,110.33,110.12,110.31,42900.0,92.0964,92.2301,92.0546,92.2134,42900.0
2014-07-15 14:30:00,110.29,110.3,110.21,110.28,32600.0,92.1967,92.2051,92.1298,92.1883,32600.0
2014-07-15 15:00:00,110.29,110.29,110.09,110.17,22000.0,92.1967,92.1967,92.0295,92.0964,22000.0
2014-07-15 15:30:00,110.16,110.22,110.13,110.17,32700.0,92.088,92.1382,92.063,92.0964,32700.0
2014-07-16 09:30:00,110.69,110.75,110.46,110.51,32800.0,92.5311,92.5812,92.3388,92.3806,32800.0
2014-07-16 10:00:00,110.53,110.62,110.44,110.46,29300.0,92.3973,92.4726,92.3221,92.3388,29300.0
2014-07-16 10:30:00,110.51,110.51,110.29,110.35,17100.0,92.3806,92.3806,92.1967,92.2469,17100.0
2014-07-16 11:00:00,110.32,110.46,110.32,110.4,20200.0,92.2218,92.3388,92.2218,92.2887,20200.0
2014-07-16 11:30:00,110.39,110.39,110.24,110.36,14700.0,92.2803,92.2803,92.1549,92.2552,14700.0
2014-07-16 12:00:00,110.35,110.55,110.34,110.51,7900.0,92.2469,92.4141,92.2385,92.3806,7900.0
2014-07-16 12:30:00,110.53,110.59,110.53,110.56,6100.0,92.3973,92.4475,92.3973,92.4224,6100.0
2014-07-16 13:00:00,110.55,110.59,110.52,110.58,10900.0,92.4141,92.4475,92.389,92.4391,10900.0
2014-07-16 13:30:00,110.58,110.6,110.52,110.58,6200.0,92.4391,92.4558,92.389,92.4391,6200.0
2014-07-16 14:00:00,110.59,110.66,110.59,110.64,23100.0,92.4475,92.506,92.4475,92.4893,23100.0
2014-07-16 14:30:00,110.64,110.64,110.52,110.53,12300.0,92.4893,92.4893,92.389,92.3973,12300.0
2014-07-16 15:00:00,110.51,110.58,110.5,110.58,9900.0,92.3806,92.4391,92.3723,92.4391,9900.0
2014-07-16 15:30:00,110.58,110.58,110.49,110.54,40300.0,92.4391,92.4391,92.3639,92.4057,40300.0
2014-07-17 09:30:00,110.2,110.51,110.16,110.51,8500.0,92.1215,92.3806,92.088,92.3806,8500.0
2014-07-17 10:00:00,110.52,110.61,110.39,110.56,27300.0,92.389,92.4642,92.2803,92.4224,27300.0
2014-07-17 10:30:00,110.59,110.61,110.45,110.45,18300.0,92.4475,92.4642,92.3305,92.3305,18300.0
2014-07-17 11:00:00,110.44,110.47,109.94,109.94,26100.0,92.3221,92.3472,91.9041,91.9041,26100.0
2014-07-17 11:30:00,109.88,110.12,109.82,109.94,29100.0,91.854,92.0546,91.8038,91.9041,29100.0
2014-07-17 12:00:00,109.87,109.97,109.7,109.94,33700.0,91.8456,91.9292,91.7035,91.9041,33700.0
2014-07-17 12:30:00,109.94,110.08,109.91,110.07,14500.0,91.9041,92.0212,91.879,92.0128,14500.0
2014-07-17 13:00:00,110.06,110.28,110.06,110.12,16000.0,92.0044,92.1883,92.0044,92.0546,16000.0
2014-07-17 13:30:00,110.13,110.19,109.96,109.99,16600.0,92.063,92.1131,91.9208,91.9459,16600.0
2014-07-17 14:00:00,109.97,109.98,109.78,109.83,15800.0,91.9292,91.9376,91.7704,91.8122,15800.0
2014-07-17 14:30:00,109.87,109.95,109.81,109.85,38900.0,91.8456,91.9125,91.7955,91.8289,38900.0
2014-07-17 15:00:00,109.83,109.83,109.42,109.44,83700.0,91.8122,91.8122,91.4694,91.4861,83700.0
2014-07-17 15:30:00,109.41,109.41,109.14,109.29,149000.0,91.4611,91.4611,91.2354,91.3608,149000.0
2014-07-18 09:30:00,109.64,109.79,109.54,109.73,16800.0,91.6533,91.7787,91.5697,91.7286,16800.0
2014-07-18 10:00:00,109.76,109.8,109.66,109.77,26600.0,91.7537,91.7871,91.6701,91.762,26600.0
2014-07-18 10:30:00,109.8,110.02,109.73,110.01,25400.0,91.7871,91.971,91.7286,91.9626,25400.0
2014-07-18 11:00:00,110.02,110.06,109.96,110.0,38100.0,91.971,92.0044,91.9208,91.9543,38100.0
2014-07-18 11:30:00,110.0,110.21,110.0,110.12,25900.0,91.9543,92.1298,91.9543,92.0546,25900.0
2014-07-18 12:00:00,110.13,110.29,110.13,110.28,16400.0,92.063,92.1967,92.063,92.1883,16400.0
2014-07-18 12:30:00,110.28,110.28,110.23,110.26,9100.0,92.1883,92.1883,92.1465,92.1716,9100.0
2014-07-18 13:00:00,110.25,110.25,110.1,110.12,13100.0,92.1633,92.1633,92.0379,92.0546,13100.0
2014-07-18 13:30:00,110.1,110.24,110.08,110.24,9200.0,92.0379,92.1549,92.0212,92.1549,9200.0
2014-07-18 14:00:00,110.24,110.41,110.17,110.41,24400.0,92.1549,92.297,92.0964,92.297,24400.0
2014-07-18 14:30:00,110.41,110.44,110.34,110.36,28000.0,92.297,92.3221,92.2385,92.2552,28000.0
2014-07-18 15:00:00,110.35,110.54,110.34,110.43,17100.0,92.2469,92.4057,92.2385,92.3137,17100.0
2014-07-18 15:30:00,110.43,110.45,110.35,110.44,37100.0,92.3137,92.3305,92.2469,92.3221,37100.0
2014-07-21 09:30:00,110.06,110.21,109.94,110.14,22600.0,92.0044,92.1298,91.9041,92.0713,22600.0
2014-07-21 10:00:00,110.14,110.14,109.91,110.04,47200.0,92.0713,92.0713,91.879,91.9877,47200.0
2014-07-21 10:30:00,110.0,110.01,109.76,109.81,16900.0,91.9543,91.9626,91.7537,91.7955,16900.0
2014-07-21 11:00:00,109.78,110.01,109.77,109.99,25400.0,91.7704,91.9626,91.762,91.9459,25400.0
2014-07-21 11:30:00,109.98,110.05,109.87,110.03,11300.0,91.9376,91.9961,91.8456,91.9794,11300.0
2014-07-21 12:00:00,110.03,110.03,109.94,109.95,6300.0,91.9794,91.9794,91.9041,91.9125,6300.0
2014-07-21 12:30:00,109.96,110.02,109.96,109.97,13800.0,91.9208,91.971,91.9208,91.9292,13800.0
2014-07-21 13:00:00,109.96,110.19,109.96,110.19,41200.0,91.9208,92.1131,91.9208,92.1131,41200.0
2014-07-21 13:30:00,110.19,110.28,110.15,110.24,15800.0,92.1131,92.1883,92.0797,92.1549,15800.0
2014-07-21 14:00:00,110.25,110.29,110.18,110.21,23400.0,92.1633,92.1967,92.1048,92.1298,23400.0
2014-07-21 14:30:00,110.2,110.29,110.15,110.26,13900.0,92.1215,92.1967,92.0797,92.1716,13900.0
2014-07-21 15:00:00,110.25,110.32,110.21,110.31,16600.0,92.1633,92.2218,92.1298,92.2134,16600.0
2014-07-21 15:30:00,110.29,110.29,110.17,110.2,94300.0,92.1967,92.1967,92.0964,92.1215,94300.0
2014-07-22 09:30:00,110.6,110.73,110.53,110.68,29400.0,92.4558,92.5645,92.3973,92.5227,29400.0
2014-07-22 10:00:00,110.73,110.85,110.71,110.78,21400.0,92.5645,92.6648,92.5478,92.6063,21400.0
2014-07-22 10:30:00,110.8,110.82,110.71,110.82,72800.0,92.623,92.6398,92.5478,92.6398,72800.0
2014-07-22 11:00:00,110.82,110.91,110.8,110.8,19700.0,92.6398,92.715,92.623,92.623,19700.0
2014-07-22 11:30:00,110.8,110.86,110.79,110.83,12500.0,92.623,92.6732,92.6147,92.6481,12500.0
2014-07-22 12:00:00,110.82,110.9,110.82,110.88,22400.0,92.6398,92.7066,92.6398,92.6899,22400.0
2014-07-22 12:30:00,110.88,110.91,110.82,110.82,11700.0,92.6899,92.715,92.6398,92.6398,11700.0
2014-07-22 13:00:00,110.82,110.88,110.81,110.84,14200.0,92.6398,92.6899,92.6314,92.6565,14200.0
2014-07-22 13:30:00,110.84,110.84,110.77,110.83,31900.0,92.6565,92.6565,92.598,92.6481,31900.0
2014-07-22 14:00:00,110.82,110.87,110.81,110.84,18300.0,92.6398,92.6816,92.6314,92.6565,18300.0
2014-07-22 14:30:00,110.83,110.83,110.62,110.72,18100.0,92.6481,92.6481,92.4726,92.5562,18100.0
2014-07-22 15:00:00,110.7,110.77,110.68,110.75,25600.0,92.5394,92.598,92.5227,92.5812,25600.0
2014-07-22 15:30:00,110.82,110.83,110.72,110.72,75000.0,92.6398,92.6481,92.5562,92.5562,75000.0
2014-07-23 09:30:00,110.89,110.92,110.74,110.82,9300.0,92.6983,92.7234,92.5729,92.6398,9300.0
2014-07-23 10:00:00,110.79,110.89,110.76,110.89,6500.0,92.6147,92.6983,92.5896,92.6983,6500.0
2014-07-23 10:30:00,110.95,111.07,110.93,110.99,13900.0,92.7484,92.8487,92.7317,92.7819,13900.0
2014-07-23 11:00:00,111.0,111.05,110.97,111.02,6200.0,92.7902,92.832,92.7652,92.8069,6200.0
2014-07-23 11:30:00,110.99,111.04,110.99,111.02,4400.0,92.7819,92.8237,92.7819,92.8069,4400.0
2014-07-23 12:00:00,111.02,111.03,110.95,110.95,13300.0,92.8069,92.8153,92.7484,92.7484,13300.0
2014-07-23 12:30:00,110.91,110.91,110.8,110.85,6700.0,92.715,92.715,92.623,92.6648,6700.0
2014-07-23 13:00:00,110.89,110.91,110.84,110.91,7300.0,92.6983,92.715,92.6565,92.715,7300.0
2014-07-23 13:30:00,110.87,111.01,110.87,111.0,11400.0,92.6816,92.7986,92.6816,92.7902,11400.0
2014-07-23 14:00:00,111.01,111.01,110.96,110.98,13900.0,92.7986,92.7986,92.7568,92.7735,13900.0
2014-07-23 14:30:00,110.95,111.0,110.94,110.98,12400.0,92.7484,92.7902,92.7401,92.7735,12400.0
2014-07-23 15:00:00,110.97,111.01,110.95,111.01,7400.0,92.7652,92.7986,92.7484,92.7986,7400.0
2014-07-23 15:30:00,111.03,111.03,110.95,110.96,21200.0,92.8153,92.8153,92.7484,92.7568,21200.0
2014-07-24 09:30:00,111.07,111.18,111.0,111.02,257600.0,92.8487,92.9407,92.7902,92.8069,257600.0
2014-07-24 10:00:00,111.0,111.04,110.93,111.04,60100.0,92.7902,92.8237,92.7317,92.8237,60100.0
2014-07-24 10:30:00,111.05,111.07,111.01,111.03,12600.0,92.832,92.8487,92.7986,92.8153,12600.0
2014-07-24 11:00:00,111.07,111.18,111.07,111.18,10500.0,92.8487,92.9407,92.8487,92.9407,10500.0
2014-07-24 11:30:00,111.19,111.25,111.16,111.19,8200.0,92.9491,92.9992,92.924,92.9491,8200.0
2014-07-24 12:00:00,111.17,111.21,111.13,111.14,7500.0,92.9323,92.9658,92.8989,92.9073,7500.0
2014-07-24 12:30:00,111.13,111.14,111.1,111.1,3100.0,92.8989,92.9073,92.8738,92.8738,3100.0
2014-07-24 13:00:00,111.11,111.11,110.97,111.08,20600.0,92.8822,92.8822,92.7652,92.8571,20600.0
2014-07-24 13:30:00,111.09,111.15,111.01,111.15,8400.0,92.8655,92.9156,92.7986,92.9156,8400.0
2014-07-24 14:00:00,111.15,111.16,111.11,111.14,20300.0,92.9156,92.924,92.8822,92.9073,20300.0
2014-07-24 14:30:00,111.14,111.14,110.96,110.96,25100.0,92.9073,92.9073,92.7568,92.7568,25100.0
2014-07-24 15:00:00,110.93,111.0,110.91,110.98,77300.0,92.7317,92.7902,92.715,92.7735,77300.0
2014-07-24 15:30:00,110.96,111.1,110.96,111.01,54600.0,92.7568,92.8738,92.7568,92.7986,54600.0
2014-07-25 09:30:00,110.71,110.73,110.48,110.71,15300.0,92.5478,92.5645,92.3555,92.5478,15300.0
2014-07-25 10:00:00,110.72,110.78,110.62,110.74,41300.0,92.5562,92.6063,92.4726,92.5729,41300.0
2014-07-25 10:30:00,110.74,110.74,110.54,110.55,26200.0,92.5729,92.5729,92.4057,92.4141,26200.0
2014-07-25 11:00:00,110.53,110.53,110.27,110.38,47000.0,92.3973,92.3973,92.18,92.2719,47000.0
2014-07-25 11:30:00,110.38,110.49,110.38,110.44,22900.0,92.2719,92.3639,92.2719,92.3221,22900.0
2014-07-25 12:00:00,110.46,110.55,110.46,110.48,14600.0,92.3388,92.4141,92.3388,92.3555,14600.0
2014-07-25 12:30:00,110.49,110.59,110.47,110.56,11400.0,92.3639,92.4475,92.3472,92.4224,11400.0
2014-07-25 13:00:00,110.55,110.55,110.44,110.48,23300.0,92.4141,92.4141,92.3221,92.3555,23300.0
2014-07-25 13:30:00,110.47,110.47,110.35,110.37,16300.0,92.3472,92.3472,92.2469,92.2636,16300.0
2014-07-25 14:00:00,110.36,110.5,110.32,110.5,18400.0,92.2552,92.3723,92.2218,92.3723,18400.0
2014-07-25 14:30:00,110.51,110.55,110.44,110.48,19600.0,92.3806,92.4141,92.3221,92.3555,19600.0
2014-07-25 15:00:00,110.47,110.49,110.39,110.41,27400.0,92.3472,92.3639,92.2803,92.297,27400.0
2014-07-25 15:30:00,110.4,110.47,110.34,110.46,52400.0,92.2887,92.3472,92.2385,92.3388,52400.0
2014-07-28 09:30:00,110.48,110.52,110.0,110.16,45000.0,92.3555,92.389,91.9543,92.088,45000.0
2014-07-28 10:00:00,110.14,110.15,109.82,109.93,97300.0,92.0713,92.0797,91.8038,91.8958,97300.0
2014-07-28 10:30:00,109.91,110.07,109.85,109.96,51000.0,91.879,92.0128,91.8289,91.9208,51000.0
2014-07-28 11:00:00,109.97,110.26,109.97,110.26,26100.0,91.9292,92.1716,91.9292,92.1716,26100.0
2014-07-28 11:30:00,110.3,110.32,110.2,110.22,23100.0,92.2051,92.2218,92.1215,92.1382,23100.0
2014-07-28 12:00:00,110.21,110.24,110.14,110.15,19000.0,92.1298,92.1549,92.0713,92.0797,19000.0
2014-07-28 12:30:00,110.14,110.25,110.14,110.25,13000.0,92.0713,92.1633,92.0713,92.1633,13000.0
2014-07-28 13:00:00,110.23,110.39,110.2,110.39,10000.0,92.1465,92.2803,92.1215,92.2803,10000.0
2014-07-28 13:30:00,110.4,110.63,110.4,110.54,68900.0,92.2887,92.4809,92.2887,92.4057,68900.0
2014-07-28 14:00:00,110.56,110.61,110.48,110.5,28600.0,92.4224,92.4642,92.3555,92.3723,28600.0
2014-07-28 14:30:00,110.49,110.55,110.4,110.55,28600.0,92.3639,92.4141,92.2887,92.4141,28600.0
2014-07-28 15:00:00,110.53,110.53,110.48,110.48,33100.0,92.3973,92.3973,92.3555,92.3555,33100.0
2014-07-28 15:30:00,110.49,110.51,110.43,110.47,93100.0,92.3639,92.3806,92.3137,92.3472,93100.0
2014-07-29 09:30:00,110.63,110.75,110.48,110.71,17600.0,92.4809,92.5812,92.3555,92.5478,17600.0
2014-07-29 10:00:00,110.72,110.82,110.67,110.77,22400.0,92.5562,92.6398,92.5144,92.598,22400.0
2014-07-29 10:30:00,110.78,110.81,110.63,110.64,96900.0,92.6063,92.6314,92.4809,92.4893,96900.0
2014-07-29 11:00:00,110.63,110.66,110.28,110.37,130500.0,92.4809,92.506,92.1883,92.2636,130500.0
2014-07-29 11:30:00,110.36,110.37,110.17,110.37,274700.0,92.2552,92.2636,92.0964,92.2636,274700.0
2014-07-29 12:00:00,110.37,110.54,110.34,110.51,23800.0,92.2636,92.4057,92.2385,92.3806,23800.0
2014-07-29 12:30:00,110.53,110.6,110.48,110.59,67000.0,92.3973,92.4558,92.3555,92.4475,67000.0
2014-07-29 13:00:00,110.59,110.63,110.49,110.58,31600.0,92.4475,92.4809,92.3639,92.4391,31600.0
2014-07-29 13:30:00,110.57,110.58,110.5,110.54,76800.0,92.4308,92.4391,92.3723,92.4057,76800.0
2014-07-29 14:00:00,110.55,110.59,110.24,110.27,26400.0,92.4141,92.4475,92.1549,92.18,26400.0
2014-07-29 14:30:00,110.35,110.4,110.28,110.31,27100.0,92.2469,92.2887,92.1883,92.2134,27100.0
2014-07-29 15:00:00,110.29,110.34,110.2,110.22,20400.0,92.1967,92.2385,92.1215,92.1382,20400.0
2014-07-29 15:30:00,110.22,110.22,109.99,109.99,35600.0,92.1382,92.1382,91.9459,91.9459,35600.0
2014-07-30 09:30:00,110.44,110.54,110.17,110.2,20000.0,92.3221,92.4057,92.0964,92.1215,20000.0
2014-07-30 10:00:00,110.18,110.21,109.97,110.15,38300.0,92.1048,92.1298,91.9292,92.0797,38300.0
2014-07-30 10:30:00,110.18,110.19,109.84,109.87,52300.0,92.1048,92.1131,91.8205,91.8456,52300.0
2014-07-30 11:00:00,109.89,110.0,109.72,109.94,17100.0,91.8623,91.9543,91.7202,91.9041,17100.0
2014-07-30 11:30:00,109.93,109.93,109.67,109.67,11400.0,91.8958,91.8958,91.6784,91.6784,11400.0
2014-07-30 12:00:00,109.7,109.87,109.63,109.82,27600.0,91.7035,91.8456,91.645,91.8038,27600.0
2014-07-30 12:30:00,109.83,109.94,109.78,109.92,21000.0,91.8122,91.9041,91.7704,91.8874,21000.0
2014-07-30 13:00:00,109.91,109.91,109.73,109.75,111900.0,91.879,91.879,91.7286,91.7453,111900.0
2014-07-30 13:30:00,109.77,109.89,109.75,109.88,14900.0,91.762,91.8623,91.7453,91.854,14900.0
2014-07-30 14:00:00,109.91,110.38,109.76,110.27,37600.0,91.879,92.2719,91.7537,92.18,37600.0
2014-07-30 14:30:00,110.26,110.29,109.92,110.02,27400.0,92.1716,92.1967,91.8874,91.971,27400.0
2014-07-30 15:00:00,110.02,110.08,109.87,110.07,30900.0,91.971,92.0212,91.8456,92.0128,30900.0
2014-07-30 15:30:00,110.07,110.18,110.06,110.07,58600.0,92.0128,92.1048,92.0044,92.0128,58600.0
2014-07-31 09:30:00,109.31,109.46,109.03,109.13,89600.0,91.3775,91.5029,91.1434,91.227,89600.0
2014-07-31 10:00:00,109.11,109.2,108.9,108.96,33700.0,91.2103,91.2855,91.0347,91.0849,33700.0
2014-07-31 10:30:00,108.97,108.99,108.48,108.5,23900.0,91.0933,91.11,90.6836,90.7004,23900.0
2014-07-31 11:00:00,108.53,108.68,108.51,108.6,33700.0,90.7254,90.8508,90.7087,90.784,33700.0
2014-07-31 11:30:00,108.57,108.67,108.32,108.32,27700.0,90.7589,90.8425,90.5499,90.5499,27700.0
2014-07-31 12:00:00,108.31,108.41,108.19,108.21,49400.0,90.5415,90.6251,90.4412,90.4579,49400.0
2014-07-31 12:30:00,108.22,108.5,108.22,108.47,14100.0,90.4663,90.7004,90.4663,90.6753,14100.0
2014-07-31 13:00:00,108.46,108.51,108.3,108.38,65100.0,90.6669,90.7087,90.5332,90.6,65100.0
2014-07-31 13:30:00,108.41,108.6,108.4,108.52,33500.0,90.6251,90.784,90.6168,90.7171,33500.0
2014-07-31 14:00:00,108.51,108.63,108.47,108.59,20700.0,90.7087,90.809,90.6753,90.7756,20700.0
2014-07-31 14:30:00,108.6,108.6,108.13,108.14,43100.0,90.784,90.784,90.3911,90.3994,43100.0
2014-07-31 15:00:00,108.13,108.3,107.91,107.95,68800.0,90.3911,90.5332,90.2071,90.2406,68800.0
2014-07-31 15:30:00,107.95,108.18,107.85,107.86,209800.0,90.2406,90.4329,90.157,90.1654,209800.0
2014-08-01 09:30:00,107.57,108.11,107.53,108.11,27200.0,89.9229,90.3743,89.8895,90.3743,27200.0
2014-08-01 10:00:00,108.13,108.29,107.73,108.03,53300.0,90.3911,90.5248,90.0567,90.3075,53300.0
2014-08-01 10:30:00,108.01,108.03,107.71,107.77,41900.0,90.2907,90.3075,90.04,90.0901,41900.0
2014-08-01 11:00:00,107.74,107.77,107.45,107.59,18500.0,90.065,90.0901,89.8226,89.9396,18500.0
2014-08-01 11:30:00,107.6,107.66,107.04,107.12,43200.0,89.948,89.9982,89.4799,89.5468,43200.0
2014-08-01 12:00:00,107.12,107.33,107.09,107.22,18800.0,89.5468,89.7223,89.5217,89.6303,18800.0
2014-08-01 12:30:00,107.24,107.33,107.09,107.27,7900.0,89.6471,89.7223,89.5217,89.6721,7900.0
2014-08-01 13:00:00,107.31,107.64,107.16,107.64,60200.0,89.7056,89.9814,89.5802,89.9814,60200.0
2014-08-01 13:30:00,107.69,107.8,107.57,107.8,46000.0,90.0232,90.1152,89.9229,90.1152,46000.0
2014-08-01 14:00:00,107.79,107.93,107.7,107.75,32600.0,90.1068,90.2239,90.0316,90.0734,32600.0
2014-08-01 14:30:00,107.75,107.88,107.64,107.71,69800.0,90.0734,90.1821,89.9814,90.04,69800.0
2014-08-01 15:00:00,107.67,107.86,107.67,107.74,30500.0,90.0065,90.1654,90.0065,90.065,30500.0
2014-08-01 15:30:00,107.72,107.77,107.5,107.57,39900.0,90.0483,90.0901,89.8644,89.9229,39900.0
2014-08-04 09:30:00,107.73,107.88,107.69,107.86,59200.0,90.0567,90.1821,90.0232,90.1654,59200.0
2014-08-04 10:00:00,107.83,107.92,107.68,107.78,227000.0,90.1403,90.2155,90.0149,90.0985,227000.0
2014-08-04 10:30:00,107.75,107.79,107.31,107.37,69000.0,90.0734,90.1068,89.7056,89.7557,69000.0
2014-08-04 11:00:00,107.36,107.68,107.33,107.68,54400.0,89.7474,90.0149,89.7223,90.0149,54400.0
2014-08-04 11:30:00,107.67,107.72,107.53,107.66,30900.0,90.0065,90.0483,89.8895,89.9982,30900.0
2014-08-04 12:00:00,107.63,107.82,107.58,107.81,41700.0,89.9731,90.1319,89.9313,90.1236,41700.0
2014-08-04 12:30:00,107.82,107.85,107.74,107.79,29300.0,90.1319,90.157,90.065,90.1068,29300.0
2014-08-04 13:00:00,107.81,107.87,107.74,107.83,16600.0,90.1236,90.1737,90.065,90.1403,16600.0
2014-08-04 13:30:00,107.8,108.06,107.8,108.0,32700.0,90.1152,90.3325,90.1152,90.2824,32700.0
2014-08-04 14:00:00,108.03,108.07,108.0,108.03,21400.0,90.3075,90.3409,90.2824,90.3075,21400.0
2014-08-04 14:30:00,108.04,108.34,108.02,108.29,43400.0,90.3158,90.5666,90.2991,90.5248,43400.0
2014-08-04 15:00:00,108.28,108.44,108.26,108.41,54700.0,90.5165,90.6502,90.4997,90.6251,54700.0
2014-08-04 15:30:00,108.43,108.55,108.34,108.34,57900.0,90.6418,90.7422,90.5666,90.5666,57900.0
2014-08-05 09:30:00,107.89,108.06,107.67,107.81,36900.0,90.1904,90.3325,90.0065,90.1236,36900.0
2014-08-05 10:00:00,107.82,108.03,107.64,107.99,54100.0,90.1319,90.3075,89.9814,90.274,54100.0
2014-08-05 10:30:00,108.02,108.17,107.94,107.99,53000.0,90.2991,90.4245,90.2322,90.274,53000.0
2014-08-05 11:00:00,107.99,108.22,107.89,108.07,45800.0,90.274,90.4663,90.1904,90.3409,45800.0
2014-08-05 11:30:00,108.07,108.1,107.85,107.87,24200.0,90.3409,90.366,90.157,90.1737,24200.0
2014-08-05 12:00:00,107.89,107.95,107.73,107.8,22800.0,90.1904,90.2406,90.0567,90.1152,22800.0
2014-08-05 12:30:00,107.81,107.83,107.68,107.81,29700.0,90.1236,90.1403,90.0149,90.1236,29700.0
2014-08-05 13:00:00,107.84,107.94,107.73,107.91,27100.0,90.1486,90.2322,90.0567,90.2071,27100.0
2014-08-05 13:30:00,107.89,107.89,107.15,107.26,132300.0,90.1904,90.1904,89.5718,89.6638,132300.0
2014-08-05 14:00:00,107.27,107.3,106.97,107.3,67400.0,89.6721,89.6972,89.4214,89.6972,67400.0
2014-08-05 14:30:00,107.31,107.4,107.21,107.21,47200.0,89.7056,89.7808,89.622,89.622,47200.0
2014-08-05 15:00:00,107.18,107.27,107.0,107.14,50900.0,89.5969,89.6721,89.4464,89.5635,50900.0
2014-08-05 15:30:00,107.16,107.47,107.16,107.35,111600.0,89.5802,89.8393,89.5802,89.739,111600.0
2014-08-06 09:30:00,106.79,107.36,106.75,107.17,137100.0,89.2709,89.7474,89.2374,89.5885,137100.0
2014-08-06 10:00:00,107.29,107.52,107.23,107.52,58900.0,89.6889,89.8811,89.6387,89.8811,58900.0
2014-08-06 10:30:00,107.56,107.7,107.36,107.7,72000.0,89.9146,90.0316,89.7474,90.0316,72000.0
2014-08-06 11:00:00,107.7,107.75,107.5,107.5,42800.0,90.0316,90.0734,89.8644,89.8644,42800.0
2014-08-06 11:30:00,107.52,107.79,107.52,107.73,29800.0,89.8811,90.1068,89.8811,90.0567,29800.0
2014-08-06 12:00:00,107.76,107.81,107.5,107.59,63500.0,90.0818,90.1236,89.8644,89.9396,63500.0
2014-08-06 12:30:00,107.61,107.75,107.59,107.62,25600.0,89.9564,90.0734,89.9396,89.9647,25600.0
2014-08-06 13:00:00,107.54,107.59,107.45,107.5,16600.0,89.8978,89.9396,89.8226,89.8644,16600.0
2014-08-06 13:30:00,107.49,107.53,107.29,107.34,20500.0,89.8561,89.8895,89.6889,89.7307,20500.0
2014-08-06 14:00:00,107.29,107.42,107.26,107.41,22400.0,89.6889,89.7975,89.6638,89.7892,22400.0
2014-08-06 14:30:00,107.43,107.48,107.26,107.42,42800.0,89.8059,89.8477,89.6638,89.7975,42800.0
2014-08-06 15:00:00,107.38,107.5,107.35,107.39,40500.0,89.7641,89.8644,89.739,89.7725,40500.0
2014-08-06 15:30:00,107.36,107.44,107.3,107.35,88300.0,89.7474,89.8143,89.6972,89.739,88300.0
2014-08-07 09:30:00,107.82,107.94,107.54,107.7,28700.0,90.1319,90.2322,89.8978,90.0316,28700.0
2014-08-07 10:00:00,107.79,107.82,107.59,107.72,32000.0,90.1068,90.1319,89.9396,90.0483,32000.0
2014-08-07 10:30:00,107.73,107.82,107.26,107.44,39500.0,90.0567,90.1319,89.6638,89.8143,39500.0
2014-08-07 11:00:00,107.42,107.42,107.12,107.34,31800.0,89.7975,89.7975,89.5468,89.7307,31800.0
2014-08-07 11:30:00,107.33,107.37,106.98,107.12,26700.0,89.7223,89.7557,89.4297,89.5468,26700.0
2014-08-07 12:00:00,107.1,107.19,106.9,106.98,58800.0,89.53,89.6053,89.3628,89.4297,58800.0
2014-08-07 12:30:00,106.98,106.99,106.74,106.94,13900.0,89.4297,89.4381,89.2291,89.3963,13900.0
2014-08-07 13:00:00,106.99,107.2,106.98,107.17,17800.0,89.4381,89.6136,89.4297,89.5885,17800.0
2014-08-07 13:30:00,107.17,107.31,107.13,107.27,21600.0,89.5885,89.7056,89.5551,89.6721,21600.0
2014-08-07 14:00:00,107.24,107.24,106.97,107.04,19600.0,89.6471,89.6471,89.4214,89.4799,19600.0
2014-08-07 14:30:00,107.01,107.02,106.79,106.79,8700.0,89.4548,89.4632,89.2709,89.2709,8700.0
2014-08-07 15:00:00,106.82,106.91,106.54,106.63,72000.0,89.296,89.3712,89.0619,89.1371,72000.0
2014-08-07 15:30:00,106.64,106.92,106.59,106.81,58800.0,89.1455,89.3796,89.1037,89.2876,58800.0
2014-08-08 09:30:00,107.11,107.11,106.77,106.95,14500.0,89.5384,89.5384,89.2542,89.4046,14500.0
2014-08-08 10:00:00,106.98,107.13,106.76,106.8,47500.0,89.4297,89.5551,89.2458,89.2792,47500.0
2014-08-08 10:30:00,106.8,107.21,106.77,107.13,33900.0,89.2792,89.622,89.2542,89.5551,33900.0
2014-08-08 11:00:00,107.09,107.29,107.06,107.28,59800.0,89.5217,89.6889,89.4966,89.6805,59800.0
2014-08-08 11:30:00,107.31,107.33,107.2,107.31,30600.0,89.7056,89.7223,89.6136,89.7056,30600.0
2014-08-08 12:00:00,107.29,107.32,107.16,107.18,24200.0,89.6889,89.7139,89.5802,89.5969,24200.0
2014-08-08 12:30:00,107.15,107.23,107.12,107.22,22000.0,89.5718,89.6387,89.5468,89.6303,22000.0
2014-08-08 13:00:00,107.21,107.78,107.16,107.72,48000.0,89.622,90.0985,89.5802,90.0483,48000.0
2014-08-08 13:30:00,107.73,107.81,107.65,107.75,22700.0,90.0567,90.1236,89.9898,90.0734,22700.0
2014-08-08 14:00:00,107.76,107.85,107.69,107.82,16400.0,90.0818,90.157,90.0232,90.1319,16400.0
2014-08-08 14:30:00,107.78,107.86,107.74,107.74,21600.0,90.0985,90.1654,90.065,90.065,21600.0
2014-08-08 15:00:00,107.73,107.92,107.67,107.9,23000.0,90.0567,90.2155,90.0065,90.1988,23000.0
2014-08-08 15:30:00,107.91,108.06,107.9,107.99,79400.0,90.2071,90.3325,90.1988,90.274,79400.0
2014-08-11 09:30:00,108.46,108.55,108.12,108.55,16400.0,90.6669,90.7422,90.3827,90.7422,16400.0
2014-08-11 10:00:00,108.54,108.65,108.48,108.54,12200.0,90.7338,90.8258,90.6836,90.7338,12200.0
2014-08-11 10:30:00,108.55,108.67,108.51,108.59,9500.0,90.7422,90.8425,90.7087,90.7756,9500.0
2014-08-11 11:00:00,108.54,108.82,108.54,108.76,12400.0,90.7338,90.9679,90.7338,90.9177,12400.0
2014-08-11 11:30:00,108.77,108.78,108.68,108.69,11900.0,90.9261,90.9344,90.8508,90.8592,11900.0
2014-08-11 12:00:00,108.7,108.7,108.59,108.65,9600.0,90.8675,90.8675,90.7756,90.8258,9600.0
2014-08-11 12:30:00,108.65,108.69,108.59,108.59,16300.0,90.8258,90.8592,90.7756,90.7756,16300.0
2014-08-11 13:00:00,108.61,108.65,108.52,108.52,8700.0,90.7923,90.8258,90.7171,90.7171,8700.0
2014-08-11 13:30:00,108.54,108.59,108.36,108.41,16500.0,90.7338,90.7756,90.5833,90.6251,16500.0
2014-08-11 14:00:00,108.38,108.46,108.31,108.41,12200.0,90.6,90.6669,90.5415,90.6251,12200.0
2014-08-11 14:30:00,108.39,108.45,108.36,108.39,16900.0,90.6084,90.6586,90.5833,90.6084,16900.0
2014-08-11 15:00:00,108.41,108.5,108.39,108.4,17600.0,90.6251,90.7004,90.6084,90.6168,17600.0
2014-08-11 15:30:00,108.4,108.44,108.31,108.36,49200.0,90.6168,90.6502,90.5415,90.5833,49200.0
2014-08-12 09:30:00,108.21,108.5,108.17,108.43,6800.0,90.4579,90.7004,90.4245,90.6418,6800.0
2014-08-12 10:00:00,108.44,108.5,108.24,108.4,17100.0,90.6502,90.7004,90.483,90.6168,17100.0
2014-08-12 10:30:00,108.4,108.41,108.16,108.2,22700.0,90.6168,90.6251,90.4161,90.4496,22700.0
2014-08-12 11:00:00,108.19,108.19,107.94,108.05,12300.0,90.4412,90.4412,90.2322,90.3242,12300.0
2014-08-12 11:30:00,108.07,108.14,108.06,108.11,7700.0,90.3409,90.3994,90.3325,90.3743,7700.0
2014-08-12 12:00:00,108.04,108.12,107.99,108.08,11500.0,90.3158,90.3827,90.274,90.3493,11500.0
2014-08-12 12:30:00,108.1,108.3,108.1,108.23,11500.0,90.366,90.5332,90.366,90.4747,11500.0
2014-08-12 13:00:00,108.21,108.27,108.14,108.18,15200.0,90.4579,90.5081,90.3994,90.4329,15200.0
2014-08-12 13:30:00,108.2,108.2,108.06,108.12,14600.0,90.4496,90.4496,90.3325,90.3827,14600.0
2014-08-12 14:00:00,108.07,108.11,107.88,107.9,27200.0,90.3409,90.3743,90.1821,90.1988,27200.0
2014-08-12 14:30:00,107.92,108.04,107.86,108.0,26600.0,90.2155,90.3158,90.1654,90.2824,26600.0
2014-08-12 15:00:00,107.97,108.11,107.97,108.05,15400.0,90.2573,90.3743,90.2573,90.3242,15400.0
2014-08-12 15:30:00,108.04,108.24,108.04,108.19,38500.0,90.3158,90.483,90.3158,90.4412,38500.0
2014-08-13 09:30:00,108.55,108.69,108.44,108.48,7400.0,90.7422,90.8592,90.6502,90.6836,7400.0
2014-08-13 10:00:00,108.47,108.61,108.43,108.55,22600.0,90.6753,90.7923,90.6418,90.7422,22600.0
2014-08-13 10:30:00,108.58,108.72,108.56,108.71,16500.0,90.7672,90.8843,90.7505,90.8759,16500.0
2014-08-13 11:00:00,108.71,109.01,108.7,108.96,35000.0,90.8759,91.1267,90.8675,91.0849,35000.0
2014-08-13 11:30:00,108.97,109.03,108.9,108.9,29000.0,91.0933,91.1434,91.0347,91.0347,29000.0
2014-08-13 12:00:00,108.9,108.92,108.81,108.88,27500.0,91.0347,91.0515,90.9595,91.018,27500.0
2014-08-13 12:30:00,108.89,108.96,108.85,108.92,16000.0,91.0264,91.0849,90.9929,91.0515,16000.0
2014-08-13 13:00:00,108.92,108.95,108.88,108.93,36000.0,91.0515,91.0765,91.018,91.0598,36000.0
2014-08-13 13:30:00,108.92,109.0,108.91,108.95,33200.0,91.0515,91.1183,91.0431,91.0765,33200.0
2014-08-13 14:00:00,108.95,108.95,108.83,108.84,19700.0,91.0765,91.0765,90.9762,90.9846,19700.0
2014-08-13 14:30:00,108.85,108.92,108.85,108.87,18400.0,90.9929,91.0515,90.9929,91.0097,18400.0
2014-08-13 15:00:00,108.88,108.93,108.83,108.9,32300.0,91.018,91.0598,90.9762,91.0347,32300.0
2014-08-13 15:30:00,108.89,108.97,108.86,108.93,51300.0,91.0264,91.0933,91.0013,91.0598,51300.0
2014-08-14 09:30:00,109.12,109.21,109.08,109.17,13700.0,91.2186,91.2939,91.1852,91.2604,13700.0
2014-08-14 10:00:00,109.16,109.21,109.03,109.16,11900.0,91.2521,91.2939,91.1434,91.2521,11900.0
2014-08-14 10:30:00,109.24,109.31,109.18,109.18,12300.0,91.319,91.3775,91.2688,91.2688,12300.0
2014-08-14 11:00:00,109.21,109.33,109.2,109.28,22600.0,91.2939,91.3942,91.2855,91.3524,22600.0
2014-08-14 11:30:00,109.3,109.3,109.22,109.3,8500.0,91.3691,91.3691,91.3022,91.3691,8500.0
2014-08-14 12:00:00,109.32,109.33,109.26,109.29,7900.0,91.3858,91.3942,91.3357,91.3608,7900.0
2014-08-14 12:30:00,109.31,109.35,109.28,109.31,2900.0,91.3775,91.4109,91.3524,91.3775,2900.0
2014-08-14 13:00:00,109.32,109.43,109.3,109.37,15500.0,91.3858,91.4778,91.3691,91.4276,15500.0
2014-08-14 13:30:00,109.35,109.35,109.28,109.29,14700.0,91.4109,91.4109,91.3524,91.3608,14700.0
2014-08-14 14:00:00,109.31,109.32,109.26,109.31,11400.0,91.3775,91.3858,91.3357,91.3775,11400.0
2014-08-14 14:30:00,109.32,109.36,109.32,109.35,13600.0,91.3858,91.4193,91.3858,91.4109,13600.0
2014-08-14 15:00:00,109.36,109.39,109.35,109.38,43600.0,91.4193,91.4444,91.4109,91.436,43600.0
2014-08-14 15:30:00,109.4,109.45,109.36,109.45,84400.0,91.4527,91.4945,91.4193,91.4945,84400.0
2014-08-15 09:30:00,109.9,109.92,109.72,109.84,19300.0,91.8707,91.8874,91.7202,91.8205,19300.0
2014-08-15 10:00:00,109.82,109.92,109.8,109.88,20600.0,91.8038,91.8874,91.7871,91.854,20600.0
2014-08-15 10:30:00,109.89,109.94,108.94,109.26,113400.0,91.8623,91.9041,91.0682,91.3357,113400.0
2014-08-15 11:00:00,109.25,109.42,109.07,109.08,375100.0,91.3273,91.4694,91.1768,91.1852,375100.0
2014-08-15 11:30:00,109.08,109.21,108.67,108.85,73000.0,91.1852,91.2939,90.8425,90.9929,73000.0
2014-08-15 12:00:00,108.84,109.15,108.73,109.12,83000.0,90.9846,91.2437,90.8926,91.2186,83000.0
2014-08-15 12:30:00,109.13,109.23,108.98,109.08,51600.0,91.227,91.3106,91.1016,91.1852,51600.0
2014-08-15 13:00:00,109.07,109.16,108.95,109.11,80200.0,91.1768,91.2521,91.0765,91.2103,80200.0
2014-08-15 13:30:00,109.14,109.14,108.93,108.98,80500.0,91.2354,91.2354,91.0598,91.1016,80500.0
2014-08-15 14:00:00,108.97,109.35,108.97,109.34,79200.0,91.0933,91.4109,91.0933,91.4026,79200.0
2014-08-15 14:30:00,109.35,109.44,109.29,109.3,78400.0,91.4109,91.4861,91.3608,91.3691,78400.0
2014-08-15 15:00:00,109.32,109.35,109.23,109.26,97100.0,91.3858,91.4109,91.3106,91.3357,97100.0
2014-08-15 15:30:00,109.25,109.51,109.25,109.42,159200.0,91.3273,91.5447,91.3273,91.4694,159200.0
2014-08-18 09:30:00,110.08,110.21,109.99,110.21,82200.0,92.0212,92.1298,91.9459,92.1298,82200.0
2014-08-18 10:00:00,110.22,110.27,110.17,110.22,12000.0,92.1382,92.18,92.0964,92.1382,12000.0
2014-08-18 10:30:00,110.21,110.39,110.21,110.36,29900.0,92.1298,92.2803,92.1298,92.2552,29900.0
2014-08-18 11:00:00,110.36,110.38,110.29,110.37,26700.0,92.2552,92.2719,92.1967,92.2636,26700.0
2014-08-18 11:30:00,110.38,110.39,110.3,110.35,55500.0,92.2719,92.2803,92.2051,92.2469,55500.0
2014-08-18 12:00:00,110.38,110.43,110.37,110.39,72800.0,92.2719,92.3137,92.2636,92.2803,72800.0
2014-08-18 12:30:00,110.4,110.42,110.34,110.34,32200.0,92.2887,92.3054,92.2385,92.2385,32200.0
2014-08-18 13:00:00,110.33,110.35,110.29,110.33,12300.0,92.2301,92.2469,92.1967,92.2301,12300.0
2014-08-18 13:30:00,110.34,110.37,110.32,110.34,15700.0,92.2385,92.2636,92.2218,92.2385,15700.0
2014-08-18 14:00:00,110.33,110.34,110.28,110.31,26100.0,92.2301,92.2385,92.1883,92.2134,26100.0
2014-08-18 14:30:00,110.3,110.32,110.26,110.29,22100.0,92.2051,92.2218,92.1716,92.1967,22100.0
2014-08-18 15:00:00,110.3,110.34,110.28,110.29,63300.0,92.2051,92.2385,92.1883,92.1967,63300.0
2014-08-18 15:30:00,110.27,110.41,110.27,110.41,79800.0,92.18,92.297,92.18,92.297,79800.0
2014-08-19 09:30:00,110.7,110.78,110.59,110.78,46000.0,92.5394,92.6063,92.4475,92.6063,46000.0
2014-08-19 10:00:00,110.78,110.83,110.72,110.76,51500.0,92.6063,92.6481,92.5562,92.5896,51500.0
2014-08-19 10:30:00,110.77,110.88,110.69,110.86,12400.0,92.598,92.6899,92.5311,92.6732,12400.0
2014-08-19 11:00:00,110.87,110.88,110.82,110.87,14000.0,92.6816,92.6899,92.6398,92.6816,14000.0
2014-08-19 11:30:00,110.87,110.87,110.81,110.87,9600.0,92.6816,92.6816,92.6314,92.6816,9600.0
2014-08-19 12:00:00,110.86,110.94,110.84,110.94,15800.0,92.6732,92.7401,92.6565,92.7401,15800.0
2014-08-19 12:30:00,110.93,110.95,110.89,110.92,12500.0,92.7317,92.7484,92.6983,92.7234,12500.0
2014-08-19 13:00:00,110.91,110.94,110.9,110.92,38700.0,92.715,92.7401,92.7066,92.7234,38700.0
2014-08-19 13:30:00,110.92,110.93,110.9,110.91,21100.0,92.7234,92.7317,92.7066,92.715,21100.0
2014-08-19 14:00:00,110.91,111.02,110.9,111.01,19700.0,92.715,92.8069,92.7066,92.7986,19700.0
2014-08-19 14:30:00,111.01,111.02,110.99,111.01,18700.0,92.7986,92.8069,92.7819,92.7986,18700.0
2014-08-19 15:00:00,111.0,111.04,110.98,111.01,29300.0,92.7902,92.8237,92.7735,92.7986,29300.0
2014-08-19 15:30:00,111.0,111.01,110.95,110.97,30400.0,92.7902,92.7986,92.7484,92.7652,30400.0
2014-08-20 09:30:00,110.74,110.97,110.74,110.9,12300.0,92.5729,92.7652,92.5729,92.7066,12300.0
2014-08-20 10:00:00,110.91,111.03,110.86,111.02,14400.0,92.715,92.8153,92.6732,92.8069,14400.0
2014-08-20 10:30:00,111.04,111.07,110.94,111.04,11000.0,92.8237,92.8487,92.7401,92.8237,11000.0
2014-08-20 11:00:00,111.07,111.1,111.04,111.08,9800.0,92.8487,92.8738,92.8237,92.8571,9800.0
2014-08-20 11:30:00,111.09,111.13,111.08,111.11,17200.0,92.8655,92.8989,92.8571,92.8822,17200.0
2014-08-20 12:00:00,111.1,111.11,111.07,111.09,17500.0,92.8738,92.8822,92.8487,92.8655,17500.0
2014-08-20 12:30:00,111.1,111.1,111.08,111.1,6300.0,92.8738,92.8738,92.8571,92.8738,6300.0
2014-08-20 13:00:00,111.1,111.21,111.09,111.17,12000.0,92.8738,92.9658,92.8655,92.9323,12000.0
2014-08-20 13:30:00,111.17,111.21,111.12,111.14,13200.0,92.9323,92.9658,92.8905,92.9073,13200.0
2014-08-20 14:00:00,111.13,111.13,110.85,111.06,37100.0,92.8989,92.8989,92.6648,92.8404,37100.0
2014-08-20 14:30:00,111.08,111.26,111.08,111.23,9400.0,92.8571,93.0076,92.8571,92.9825,9400.0
2014-08-20 15:00:00,111.25,111.34,111.25,111.29,14100.0,92.9992,93.0745,92.9992,93.0327,14100.0
2014-08-20 15:30:00,111.3,111.38,111.23,111.27,30800.0,93.041,93.1079,92.9825,93.0159,30800.0
2014-08-21 09:30:00,111.36,111.49,111.26,111.46,10800.0,93.0912,93.1998,93.0076,93.1748,10800.0
2014-08-21 10:00:00,111.47,111.52,111.23,111.4,16600.0,93.1831,93.2249,92.9825,93.1246,16600.0
2014-08-21 10:30:00,111.42,111.56,111.42,111.49,7600.0,93.1413,93.2584,93.1413,93.1998,7600.0
2014-08-21 11:00:00,111.5,111.58,111.48,111.49,6700.0,93.2082,93.2751,93.1915,93.1998,6700.0
2014-08-21 11:30:00,111.48,111.53,111.44,111.45,16800.0,93.1915,93.2333,93.158,93.1664,16800.0
2014-08-21 12:00:00,111.48,111.53,111.43,111.5,7300.0,93.1915,93.2333,93.1497,93.2082,7300.0
2014-08-21 12:30:00,111.49,111.52,111.46,111.49,12000.0,93.1998,93.2249,93.1748,93.1998,12000.0
2014-08-21 13:00:00,111.49,111.61,111.49,111.61,65700.0,93.1998,93.3002,93.1998,93.3002,65700.0
2014-08-21 13:30:00,111.61,111.63,111.55,111.58,36700.0,93.3002,93.3169,93.25,93.2751,36700.0
2014-08-21 14:00:00,111.57,111.62,111.55,111.59,28600.0,93.2667,93.3085,93.25,93.2834,28600.0
2014-08-21 14:30:00,111.6,111.65,111.59,111.64,38900.0,93.2918,93.3336,93.2834,93.3252,38900.0
2014-08-21 15:00:00,111.65,111.68,111.62,111.62,122200.0,93.3336,93.3587,93.3085,93.3085,122200.0
2014-08-21 15:30:00,111.62,111.65,111.52,111.55,30800.0,93.3085,93.3336,93.2249,93.25,30800.0
2014-08-22 09:30:00,111.48,111.52,111.28,111.35,6300.0,93.1915,93.2249,93.0243,93.0828,6300.0
2014-08-22 10:00:00,111.46,111.63,111.29,111.51,13800.0,93.1748,93.3169,93.0327,93.2166,13800.0
2014-08-22 10:30:00,111.55,111.63,111.18,111.21,16000.0,93.25,93.3169,92.9407,92.9658,16000.0
2014-08-22 11:00:00,111.19,111.46,111.14,111.46,8300.0,92.9491,93.1748,92.9073,93.1748,8300.0
2014-08-22 11:30:00,111.47,111.49,111.33,111.46,10300.0,93.1831,93.1998,93.0661,93.1748,10300.0
2014-08-22 12:00:00,111.46,111.58,111.41,111.57,15900.0,93.1748,93.2751,93.133,93.2667,15900.0
2014-08-22 12:30:00,111.59,111.59,111.53,111.54,3000.0,93.2834,93.2834,93.2333,93.2416,3000.0
2014-08-22 13:00:00,111.53,111.59,111.5,111.57,26500.0,93.2333,93.2834,93.2082,93.2667,26500.0
2014-08-22 13:30:00,111.58,111.61,111.52,111.52,26400.0,93.2751,93.3002,93.2249,93.2249,26400.0
2014-08-22 14:00:00,111.55,111.55,111.46,111.46,9900.0,93.25,93.25,93.1748,93.1748,9900.0
2014-08-22 14:30:00,111.44,111.48,111.34,111.45,23900.0,93.158,93.1915,93.0745,93.1664,23900.0
2014-08-22 15:00:00,111.46,111.61,111.44,111.52,477000.0,93.1748,93.3002,93.158,93.2249,477000.0
2014-08-22 15:30:00,111.52,111.52,111.36,111.37,60600.0,93.2249,93.2249,93.0912,93.0995,60600.0
2014-08-25 09:30:00,111.93,112.01,111.82,112.01,20000.0,93.5677,93.6345,93.4757,93.6345,20000.0
2014-08-25 10:00:00,111.98,112.04,111.93,111.94,16600.0,93.6095,93.6596,93.5677,93.576,16600.0
2014-08-25 10:30:00,111.97,112.13,111.97,112.1,9100.0,93.6011,93.7349,93.6011,93.7098,9100.0
2014-08-25 11:00:00,112.11,112.14,112.06,112.12,14700.0,93.7181,93.7432,93.6763,93.7265,14700.0
2014-08-25 11:30:00,112.12,112.13,112.1,112.11,7200.0,93.7265,93.7349,93.7098,93.7181,7200.0
2014-08-25 12:00:00,112.1,112.1,111.88,111.91,28200.0,93.7098,93.7098,93.5259,93.5509,28200.0
2014-08-25 12:30:00,111.91,111.91,111.82,111.86,7500.0,93.5509,93.5509,93.4757,93.5091,7500.0
2014-08-25 13:00:00,111.79,111.92,111.78,111.92,5400.0,93.4506,93.5593,93.4423,93.5593,5400.0
2014-08-25 13:30:00,111.93,111.98,111.9,111.95,9300.0,93.5677,93.6095,93.5426,93.5844,9300.0
2014-08-25 14:00:00,111.95,111.96,111.86,111.88,13200.0,93.5844,93.5927,93.5091,93.5259,13200.0
2014-08-25 14:30:00,111.85,111.94,111.85,111.93,7000.0,93.5008,93.576,93.5008,93.5677,7000.0
2014-08-25 15:00:00,111.92,111.95,111.88,111.91,24700.0,93.5593,93.5844,93.5259,93.5509,24700.0
2014-08-25 15:30:00,111.91,111.98,111.89,111.93,27300.0,93.5509,93.6095,93.5342,93.5677,27300.0
2014-08-26 09:30:00,112.07,112.19,112.04,112.13,24800.0,93.6847,93.785,93.6596,93.7349,24800.0
2014-08-26 10:00:00,112.15,112.21,112.04,112.15,30200.0,93.7516,93.8017,93.6596,93.7516,30200.0
2014-08-26 10:30:00,112.16,112.29,112.13,112.28,78700.0,93.7599,93.8686,93.7349,93.8602,78700.0
2014-08-26 11:00:00,112.32,112.35,112.3,112.34,17300.0,93.8937,93.9188,93.877,93.9104,17300.0
2014-08-26 11:30:00,112.33,112.33,112.21,112.21,8900.0,93.902,93.902,93.8017,93.8017,8900.0
2014-08-26 12:00:00,112.2,112.24,112.17,112.22,17700.0,93.7934,93.8268,93.7683,93.8101,17700.0
2014-08-26 12:30:00,112.19,112.22,112.12,112.13,49700.0,93.785,93.8101,93.7265,93.7349,49700.0
2014-08-26 13:00:00,112.14,112.19,112.07,112.18,30400.0,93.7432,93.785,93.6847,93.7766,30400.0
2014-08-26 13:30:00,112.19,112.19,112.12,112.17,17100.0,93.785,93.785,93.7265,93.7683,17100.0
2014-08-26 14:00:00,112.18,112.21,112.17,112.17,12900.0,93.7766,93.8017,93.7683,93.7683,12900.0
2014-08-26 14:30:00,112.17,112.2,112.16,112.2,3700.0,93.7683,93.7934,93.7599,93.7934,3700.0
2014-08-26 15:00:00,112.2,112.2,112.09,112.1,12200.0,93.7934,93.7934,93.7014,93.7098,12200.0
2014-08-26 15:30:00,112.1,112.14,112.06,112.08,60600.0,93.7098,93.7432,93.6763,93.6931,60600.0
2014-08-27 09:30:00,112.17,112.21,111.98,111.98,27000.0,93.7683,93.8017,93.6095,93.6095,27000.0
2014-08-27 10:00:00,111.98,112.03,111.93,111.97,37100.0,93.6095,93.6513,93.5677,93.6011,37100.0
2014-08-27 10:30:00,111.98,112.1,111.97,112.06,28300.0,93.6095,93.7098,93.6011,93.6763,28300.0
2014-08-27 11:00:00,112.09,112.16,112.09,112.1,29800.0,93.7014,93.7599,93.7014,93.7098,29800.0
2014-08-27 11:30:00,112.08,112.12,112.05,112.1,23100.0,93.6931,93.7265,93.668,93.7098,23100.0
2014-08-27 12:00:00,112.1,112.12,112.0,112.06,18000.0,93.7098,93.7265,93.6262,93.6763,18000.0
2014-08-27 12:30:00,112.05,112.1,112.04,112.09,8300.0,93.668,93.7098,93.6596,93.7014,8300.0
2014-08-27 13:00:00,112.07,112.09,112.06,112.08,12300.0,93.6847,93.7014,93.6763,93.6931,12300.0
2014-08-27 13:30:00,112.09,112.09,112.06,112.08,6400.0,93.7014,93.7014,93.6763,93.6931,6400.0
2014-08-27 14:00:00,112.08,112.09,112.05,112.08,10900.0,93.6931,93.7014,93.668,93.6931,10900.0
2014-08-27 14:30:00,112.07,112.08,111.9,111.9,35800.0,93.6847,93.6931,93.5426,93.5426,35800.0
2014-08-27 15:00:00,111.9,111.99,111.86,111.98,27800.0,93.5426,93.6178,93.5091,93.6095,27800.0
2014-08-27 15:30:00,111.98,112.07,111.96,112.06,49800.0,93.6095,93.6847,93.5927,93.6763,49800.0
2014-08-28 09:30:00,111.66,111.78,111.53,111.78,56000.0,93.342,93.4423,93.2333,93.4423,56000.0
2014-08-28 10:00:00,111.8,111.83,111.64,111.76,13200.0,93.459,93.4841,93.3252,93.4255,13200.0
2014-08-28 10:30:00,111.76,111.88,111.69,111.86,26200.0,93.4255,93.5259,93.367,93.5091,26200.0
2014-08-28 11:00:00,111.88,111.89,111.78,111.85,19300.0,93.5259,93.5342,93.4423,93.5008,19300.0
2014-08-28 11:30:00,111.87,111.91,111.82,111.87,16000.0,93.5175,93.5509,93.4757,93.5175,16000.0
2014-08-28 12:00:00,111.88,111.99,111.85,111.98,11000.0,93.5259,93.6178,93.5008,93.6095,11000.0
2014-08-28 12:30:00,112.0,112.01,111.96,111.99,11400.0,93.6262,93.6345,93.5927,93.6178,11400.0
2014-08-28 13:00:00,111.98,111.99,111.93,111.96,14100.0,93.6095,93.6178,93.5677,93.5927,14100.0
2014-08-28 13:30:00,111.97,112.01,111.95,111.98,7800.0,93.6011,93.6345,93.5844,93.6095,7800.0
2014-08-28 14:00:00,111.99,111.99,111.95,111.97,13500.0,93.6178,93.6178,93.5844,93.6011,13500.0
2014-08-28 14:30:00,111.98,112.01,111.93,111.93,4500.0,93.6095,93.6345,93.5677,93.5677,4500.0
2014-08-28 15:00:00,111.93,111.98,111.9,111.96,11700.0,93.5677,93.6095,93.5426,93.5927,11700.0
2014-08-28 15:30:00,111.95,111.99,111.85,111.95,37300.0,93.5844,93.6178,93.5008,93.5844,37300.0
2014-08-29 09:30:00,112.14,112.25,111.91,112.0,28100.0,93.7432,93.8352,93.5509,93.6262,28100.0
2014-08-29 10:00:00,111.95,111.99,111.81,111.88,14100.0,93.5844,93.6178,93.4673,93.5259,14100.0
2014-08-29 10:30:00,111.85,112.06,111.85,112.06,18800.0,93.5008,93.6763,93.5008,93.6763,18800.0
2014-08-29 11:00:00,112.09,112.19,112.08,112.16,8500.0,93.7014,93.785,93.6931,93.7599,8500.0
2014-08-29 11:30:00,112.18,112.3,112.16,112.28,9400.0,93.7766,93.877,93.7599,93.8602,9400.0
2014-08-29 12:00:00,112.31,112.32,112.18,112.19,12100.0,93.8853,93.8937,93.7766,93.785,12100.0
2014-08-29 12:30:00,112.19,112.22,112.14,112.2,17800.0,93.785,93.8101,93.7432,93.7934,17800.0
2014-08-29 13:00:00,112.21,112.21,112.14,112.14,3800.0,93.8017,93.8017,93.7432,93.7432,3800.0
2014-08-29 13:30:00,112.15,112.18,112.12,112.15,11900.0,93.7516,93.7766,93.7265,93.7516,11900.0
2014-08-29 14:00:00,112.15,112.2,112.15,112.18,8000.0,93.7516,93.7934,93.7516,93.7766,8000.0
2014-08-29 14:30:00,112.19,112.19,112.11,112.15,7200.0,93.785,93.785,93.7181,93.7516,7200.0
2014-08-29 15:00:00,112.14,112.16,112.1,112.14,4100.0,93.7432,93.7599,93.7098,93.7432,4100.0
2014-08-29 15:30:00,112.15,112.32,112.15,112.29,66200.0,93.7516,93.8937,93.7516,93.8686,66200.0
2014-09-02 09:30:00,112.43,112.48,112.2,112.33,24000.0,93.9856,94.0274,93.7934,93.902,24000.0
2014-09-02 10:00:00,112.35,112.43,112.26,112.4,210500.0,93.9188,93.9856,93.8435,93.9606,210500.0
2014-09-02 10:30:00,112.41,112.51,112.35,112.49,147600.0,93.9689,94.0525,93.9188,94.0358,147600.0
2014-09-02 11:00:00,112.5,112.5,112.24,112.26,20900.0,94.0442,94.0442,93.8268,93.8435,20900.0
2014-09-02 11:30:00,112.25,112.31,112.09,112.1,30000.0,93.8352,93.8853,93.7014,93.7098,30000.0
2014-09-02 12:00:00,112.1,112.21,112.09,112.2,22800.0,93.7098,93.8017,93.7014,93.7934,22800.0
2014-09-02 12:30:00,112.19,112.19,111.95,111.96,25200.0,93.785,93.785,93.5844,93.5927,25200.0
2014-09-02 13:00:00,111.95,112.03,111.9,111.93,48700.0,93.5844,93.6513,93.5426,93.5677,48700.0
2014-09-02 13:30:00,111.94,112.05,111.91,112.04,20700.0,93.576,93.668,93.5509,93.6596,20700.0
2014-09-02 14:00:00,112.04,112.14,112.03,112.14,19100.0,93.6596,93.7432,93.6513,93.7432,19100.0
2014-09-02 14:30:00,112.15,112.22,112.11,112.2,11900.0,93.7516,93.8101,93.7181,93.7934,11900.0
2014-09-02 15:00:00,112.2,112.22,112.18,112.21,25700.0,93.7934,93.8101,93.7766,93.8017,25700.0
2014-09-02 15:30:00,112.21,112.32,112.16,112.29,46800.0,93.8017,93.8937,93.7599,93.8686,46800.0
2014-09-03 09:30:00,112.67,112.77,112.56,112.59,26800.0,94.1863,94.2699,94.0943,94.1194,26800.0
2014-09-03 10:00:00,112.59,112.62,112.44,112.44,7600.0,94.1194,94.1445,93.994,93.994,7600.0
2014-09-03 10:30:00,112.49,112.58,112.49,112.56,21400.0,94.0358,94.111,94.0358,94.0943,21400.0
2014-09-03 11:00:00,112.54,112.56,112.28,112.28,29000.0,94.0776,94.0943,93.8602,93.8602,29000.0
2014-09-03 11:30:00,112.27,112.34,112.16,112.16,26100.0,93.8519,93.9104,93.7599,93.7599,26100.0
2014-09-03 12:00:00,112.17,112.3,112.13,112.29,64900.0,93.7683,93.877,93.7349,93.8686,64900.0
2014-09-03 12:30:00,112.3,112.42,112.27,112.36,26000.0,93.877,93.9773,93.8519,93.9271,26000.0
2014-09-03 13:00:00,112.35,112.41,112.33,112.37,19700.0,93.9188,93.9689,93.902,93.9355,19700.0
2014-09-03 13:30:00,112.4,112.43,112.26,112.35,24800.0,93.9606,93.9856,93.8435,93.9188,24800.0
2014-09-03 14:00:00,112.34,112.36,112.24,112.27,13600.0,93.9104,93.9271,93.8268,93.8519,13600.0
2014-09-03 14:30:00,112.28,112.31,112.14,112.15,16700.0,93.8602,93.8853,93.7432,93.7516,16700.0
2014-09-03 15:00:00,112.1,112.23,112.08,112.18,22100.0,93.7098,93.8184,93.6931,93.7766,22100.0
2014-09-03 15:30:00,112.18,112.24,112.11,112.21,22400.0,93.7766,93.8268,93.7181,93.8017,22400.0
2014-09-04 09:30:00,112.39,112.67,112.36,112.62,65600.0,93.9522,94.1863,93.9271,94.1445,65600.0
2014-09-04 10:00:00,112.62,112.77,112.57,112.71,50800.0,94.1445,94.2699,94.1027,94.2197,50800.0
2014-09-04 10:30:00,112.7,112.77,112.64,112.71,41300.0,94.2113,94.2699,94.1612,94.2197,41300.0
2014-09-04 11:00:00,112.71,112.78,112.54,112.54,52200.0,94.2197,94.2782,94.0776,94.0776,52200.0
2014-09-04 11:30:00,112.53,112.57,112.49,112.54,74000.0,94.0692,94.1027,94.0358,94.0776,74000.0
2014-09-04 12:00:00,112.54,112.58,112.42,112.44,30300.0,94.0776,94.111,93.9773,93.994,30300.0
2014-09-04 12:30:00,112.43,112.5,112.41,112.44,30800.0,93.9856,94.0442,93.9689,93.994,30800.0
2014-09-04 13:00:00,112.43,112.5,112.43,112.46,27900.0,93.9856,94.0442,93.9856,94.0107,27900.0
2014-09-04 13:30:00,112.45,112.47,112.37,112.38,34100.0,94.0024,94.0191,93.9355,93.9438,34100.0
2014-09-04 14:00:00,112.38,112.45,112.28,112.31,346300.0,93.9438,94.0024,93.8602,93.8853,346300.0
2014-09-04 14:30:00,112.32,112.32,111.96,112.01,52100.0,93.8937,93.8937,93.5927,93.6345,52100.0
2014-09-04 15:00:00,112.03,112.03,111.71,111.87,65000.0,93.6513,93.6513,93.3838,93.5175,65000.0
2014-09-04 15:30:00,111.88,112.0,111.78,111.98,76300.0,93.5259,93.6262,93.4423,93.6095,76300.0
2014-09-05 09:30:00,111.97,112.03,111.65,111.97,10200.0,93.6011,93.6513,93.3336,93.6011,10200.0
2014-09-05 10:00:00,111.96,111.97,111.7,111.78,12200.0,93.5927,93.6011,93.3754,93.4423,12200.0
2014-09-05 10:30:00,111.71,111.79,111.57,111.77,22100.0,93.3838,93.4506,93.2667,93.4339,22100.0
2014-09-05 11:00:00,111.77,111.93,111.75,111.86,11200.0,93.4339,93.5677,93.4172,93.5091,11200.0
2014-09-05 11:30:00,111.9,112.02,111.85,112.02,9900.0,93.5426,93.6429,93.5008,93.6429,9900.0
2014-09-05 12:00:00,112.04,112.16,112.02,112.16,5700.0,93.6596,93.7599,93.6429,93.7599,5700.0
2014-09-05 12:30:00,112.18,112.31,112.18,112.24,10900.0,93.7766,93.8853,93.7766,93.8268,10900.0
2014-09-05 13:00:00,112.23,112.37,112.23,112.28,41300.0,93.8184,93.9355,93.8184,93.8602,41300.0
2014-09-05 13:30:00,112.29,112.31,112.23,112.26,7200.0,93.8686,93.8853,93.8184,93.8435,7200.0
2014-09-05 14:00:00,112.33,112.42,112.33,112.39,7300.0,93.902,93.9773,93.902,93.9522,7300.0
2014-09-05 14:30:00,112.4,112.42,112.31,112.39,139100.0,93.9606,93.9773,93.8853,93.9522,139100.0
2014-09-05 15:00:00,112.38,112.45,112.36,112.39,173500.0,93.9438,94.0024,93.9271,93.9522,173500.0
2014-09-05 15:30:00,112.38,112.58,112.37,112.56,153100.0,93.9438,94.111,93.9355,94.0943,153100.0
2014-09-08 09:30:00,112.46,112.58,112.46,112.54,15800.0,94.0107,94.111,94.0107,94.0776,15800.0
2014-09-08 10:00:00,112.53,112.61,112.31,112.37,93400.0,94.0692,94.1361,93.8853,93.9355,93400.0
2014-09-08 10:30:00,112.36,112.43,112.24,112.43,38700.0,93.9271,93.9856,93.8268,93.9856,38700.0
2014-09-08 11:00:00,112.43,112.52,112.37,112.47,12600.0,93.9856,94.0609,93.9355,94.0191,12600.0
2014-09-08 11:30:00,112.48,112.49,112.29,112.33,19700.0,94.0274,94.0358,93.8686,93.902,19700.0
2014-09-08 12:00:00,112.3,112.33,112.26,112.32,252900.0,93.877,93.902,93.8435,93.8937,252900.0
2014-09-08 12:30:00,112.33,112.38,112.32,112.34,11900.0,93.902,93.9438,93.8937,93.9104,11900.0
2014-09-08 13:00:00,112.36,112.37,112.06,112.06,28400.0,93.9271,93.9355,93.6763,93.6763,28400.0
2014-09-08 13:30:00,112.04,112.07,111.93,112.02,10000.0,93.6596,93.6847,93.5677,93.6429,10000.0
2014-09-08 14:00:00,112.01,112.13,112.01,112.09,26200.0,93.6345,93.7349,93.6345,93.7014,26200.0
2014-09-08 14:30:00,112.11,112.15,112.08,112.13,12300.0,93.7181,93.7516,93.6931,93.7349,12300.0
2014-09-08 15:00:00,112.14,112.27,112.14,112.25,14600.0,93.7432,93.8519,93.7432,93.8352,14600.0
2014-09-08 15:30:00,112.27,112.35,112.26,112.27,38200.0,93.8519,93.9188,93.8435,93.8519,38200.0
2014-09-09 09:30:00,112.21,112.22,111.81,111.81,24800.0,93.8017,93.8101,93.4673,93.4673,24800.0
2014-09-09 10:00:00,111.82,111.95,111.72,111.85,32400.0,93.4757,93.5844,93.3921,93.5008,32400.0
2014-09-09 10:30:00,111.87,111.9,111.72,111.83,22800.0,93.5175,93.5426,93.3921,93.4841,22800.0
2014-09-09 11:00:00,111.86,112.05,111.84,111.98,7100.0,93.5091,93.668,93.4924,93.6095,7100.0
2014-09-09 11:30:00,112.01,112.02,111.89,111.96,13200.0,93.6345,93.6429,93.5342,93.5927,13200.0
2014-09-09 12:00:00,111.93,112.03,111.89,112.0,8500.0,93.5677,93.6513,93.5342,93.6262,8500.0
2014-09-09 12:30:00,112.01,112.01,111.85,111.85,5600.0,93.6345,93.6345,93.5008,93.5008,5600.0
2014-09-09 13:00:00,111.85,111.93,111.75,111.86,17600.0,93.5008,93.5677,93.4172,93.5091,17600.0
2014-09-09 13:30:00,111.87,112.2,111.87,112.17,11900.0,93.5175,93.7934,93.5175,93.7683,11900.0
2014-09-09 14:00:00,112.16,112.18,111.81,111.81,5400.0,93.7599,93.7766,93.4673,93.4673,5400.0
2014-09-09 14:30:00,111.77,111.87,111.71,111.79,12200.0,93.4339,93.5175,93.3838,93.4506,12200.0
2014-09-09 15:00:00,111.74,111.74,111.33,111.51,28900.0,93.4088,93.4088,93.0661,93.2166,28900.0
2014-09-09 15:30:00,111.51,111.56,111.46,111.54,31800.0,93.2166,93.2584,93.1748,93.2416,31800.0
2014-09-10 09:30:00,111.56,111.68,111.32,111.32,21500.0,93.2584,93.3587,93.0577,93.0577,21500.0
2014-09-10 10:00:00,111.32,111.45,111.28,111.44,30200.0,93.0577,93.1664,93.0243,93.158,30200.0
2014-09-10 10:30:00,111.42,111.42,111.2,111.32,29700.0,93.1413,93.1413,92.9574,93.0577,29700.0
2014-09-10 11:00:00,111.31,111.52,111.24,111.46,18700.0,93.0494,93.2249,92.9909,93.1748,18700.0
2014-09-10 11:30:00,111.52,111.63,111.51,111.59,15700.0,93.2249,93.3169,93.2166,93.2834,15700.0
2014-09-10 12:00:00,111.59,111.78,111.51,111.72,37300.0,93.2834,93.4423,93.2166,93.3921,37300.0
2014-09-10 12:30:00,111.73,111.76,111.69,111.69,4900.0,93.4005,93.4255,93.367,93.367,4900.0
2014-09-10 13:00:00,111.72,111.95,111.72,111.89,5400.0,93.3921,93.5844,93.3921,93.5342,5400.0
2014-09-10 13:30:00,111.88,111.89,111.79,111.84,9400.0,93.5259,93.5342,93.4506,93.4924,9400.0
2014-09-10 14:00:00,111.84,111.9,111.78,111.82,214500.0,93.4924,93.5426,93.4423,93.4757,214500.0
2014-09-10 14:30:00,111.82,111.86,111.74,111.79,9700.0,93.4757,93.5091,93.4088,93.4506,9700.0
2014-09-10 15:00:00,111.8,112.01,111.79,111.96,36500.0,93.459,93.6345,93.4506,93.5927,36500.0
2014-09-10 15:30:00,111.96,112.0,111.9,111.96,33700.0,93.5927,93.6262,93.5426,93.5927,33700.0
2014-09-11 09:30:00,111.48,111.84,111.44,111.83,30500.0,93.1915,93.4924,93.158,93.4841,30500.0
2014-09-11 10:00:00,111.83,111.88,111.7,111.7,16200.0,93.4841,93.5259,93.3754,93.3754,16200.0
2014-09-11 10:30:00,111.69,111.69,111.45,111.65,37100.0,93.367,93.367,93.1664,93.3336,37100.0
2014-09-11 11:00:00,111.66,111.88,111.66,111.79,31200.0,93.342,93.5259,93.342,93.4506,31200.0
2014-09-11 11:30:00,111.81,111.91,111.8,111.83,17700.0,93.4673,93.5509,93.459,93.4841,17700.0
2014-09-11 12:00:00,111.85,112.01,111.77,112.01,10300.0,93.5008,93.6345,93.4339,93.6345,10300.0
2014-09-11 12:30:00,111.99,111.99,111.82,111.86,7800.0,93.6178,93.6178,93.4757,93.5091,7800.0
2014-09-11 13:00:00,111.88,111.92,111.69,111.7,25200.0,93.5259,93.5593,93.367,93.3754,25200.0
2014-09-11 13:30:00,111.74,111.8,111.71,111.75,15300.0,93.4088,93.459,93.3838,93.4172,15300.0
2014-09-11 14:00:00,111.75,111.95,111.75,111.94,20700.0,93.4172,93.5844,93.4172,93.576,20700.0
2014-09-11 14:30:00,112.0,112.04,111.95,111.96,4500.0,93.6262,93.6596,93.5844,93.5927,4500.0
2014-09-11 15:00:00,111.96,112.03,111.87,111.98,57100.0,93.5927,93.6513,93.5175,93.6095,57100.0
2014-09-11 15:30:00,112.01,112.09,111.95,112.07,481800.0,93.6345,93.7014,93.5844,93.6847,481800.0
2014-09-12 09:30:00,111.94,112.04,111.66,111.66,215700.0,93.576,93.6596,93.342,93.342,215700.0
2014-09-12 10:00:00,111.69,111.82,111.51,111.76,108500.0,93.367,93.4757,93.2166,93.4255,108500.0
2014-09-12 10:30:00,111.74,111.84,111.62,111.81,99100.0,93.4088,93.4924,93.3085,93.4673,99100.0
2014-09-12 11:00:00,111.8,111.82,111.63,111.68,97500.0,93.459,93.4757,93.3169,93.3587,97500.0
2014-09-12 11:30:00,111.66,111.68,111.49,111.59,81200.0,93.342,93.3587,93.1998,93.2834,81200.0
2014-09-12 12:00:00,111.59,111.63,111.54,111.58,13300.0,93.2834,93.3169,93.2416,93.2751,13300.0
2014-09-12 12:30:00,111.58,111.58,111.4,111.44,21000.0,93.2751,93.2751,93.1246,93.158,21000.0
2014-09-12 13:00:00,111.4,111.48,111.2,111.28,44600.0,93.1246,93.1915,92.9574,93.0243,44600.0
2014-09-12 13:30:00,111.29,111.32,111.17,111.27,17800.0,93.0327,93.0577,92.9323,93.0159,17800.0
2014-09-12 14:00:00,111.27,111.41,111.22,111.23,10300.0,93.0159,93.133,92.9741,92.9825,10300.0
2014-09-12 14:30:00,111.22,111.27,111.06,111.11,120600.0,92.9741,93.0159,92.8404,92.8822,120600.0
2014-09-12 15:00:00,111.12,111.4,111.07,111.33,166200.0,92.8905,93.1246,92.8487,93.0661,166200.0
2014-09-12 15:30:00,111.34,111.4,111.25,111.37,193300.0,93.0745,93.1246,92.9992,93.0995,193300.0
2014-09-15 09:30:00,111.37,111.37,110.95,111.04,63900.0,93.0995,93.0995,92.7484,92.8237,63900.0
2014-09-15 10:00:00,111.02,111.27,110.91,111.24,58500.0,92.8069,93.0159,92.715,92.9909,58500.0
2014-09-15 10:30:00,111.26,111.28,111.06,111.18,26300.0,93.0076,93.0243,92.8404,92.9407,26300.0
2014-09-15 11:00:00,111.16,111.21,110.97,110.98,25300.0,92.924,92.9658,92.7652,92.7735,25300.0
2014-09-15 11:30:00,110.99,111.09,110.96,110.99,20300.0,92.7819,92.8655,92.7568,92.7819,20300.0
2014-09-15 12:00:00,110.97,111.09,110.94,111.07,12700.0,92.7652,92.8655,92.7401,92.8487,12700.0
2014-09-15 12:30:00,111.02,111.17,111.0,111.15,5700.0,92.8069,92.9323,92.7902,92.9156,5700.0
2014-09-15 13:00:00,111.15,111.21,111.1,111.1,15600.0,92.9156,92.9658,92.8738,92.8738,15600.0
2014-09-15 13:30:00,111.1,111.15,110.98,111.02,17700.0,92.8738,92.9156,92.7735,92.8069,17700.0
2014-09-15 14:00:00,110.97,111.26,110.97,111.23,4400.0,92.7652,93.0076,92.7652,92.9825,4400.0
2014-09-15 14:30:00,111.25,111.38,111.22,111.22,248300.0,92.9992,93.1079,92.9741,92.9741,248300.0
2014-09-15 15:00:00,111.25,111.3,111.19,111.23,123300.0,92.9992,93.041,92.9491,92.9825,123300.0
2014-09-15 15:30:00,111.26,111.28,111.16,111.21,54200.0,93.0076,93.0243,92.924,92.9658,54200.0
2014-09-16 09:30:00,110.93,111.4,110.91,111.36,350000.0,92.7317,93.1246,92.715,93.0912,350000.0
2014-09-16 10:00:00,111.38,111.53,111.34,111.43,206100.0,93.1079,93.2333,93.0745,93.1497,206100.0
2014-09-16 10:30:00,111.43,111.46,111.32,111.32,64700.0,93.1497,93.1748,93.0577,93.0577,64700.0
2014-09-16 11:00:00,111.32,111.55,111.23,111.54,81300.0,93.0577,93.25,92.9825,93.2416,81300.0
2014-09-16 11:30:00,111.54,111.94,111.54,111.88,33000.0,93.2416,93.576,93.2416,93.5259,33000.0
2014-09-16 12:00:00,111.88,112.04,111.79,111.98,49400.0,93.5259,93.6596,93.4506,93.6095,49400.0
2014-09-16 12:30:00,111.97,112.04,111.92,111.92,18700.0,93.6011,93.6596,93.5593,93.5593,18700.0
2014-09-16 13:00:00,111.98,112.17,111.97,112.12,106600.0,93.6095,93.7683,93.6011,93.7265,106600.0
2014-09-16 13:30:00,112.12,112.23,112.12,112.17,35400.0,93.7265,93.8184,93.7265,93.7683,35400.0
2014-09-16 14:00:00,112.17,112.23,112.13,112.2,25200.0,93.7683,93.8184,93.7349,93.7934,25200.0
2014-09-16 14:30:00,112.2,112.22,112.1,112.13,32500.0,93.7934,93.8101,93.7098,93.7349,32500.0
2014-09-16 15:00:00,112.12,112.2,112.06,112.07,34800.0,93.7265,93.7934,93.6763,93.6847,34800.0
2014-09-16 15:30:00,112.08,112.12,112.03,112.04,102500.0,93.6931,93.7265,93.6513,93.6596,102500.0
2014-09-17 09:30:00,112.21,112.35,112.17,112.32,31300.0,93.8017,93.9188,93.7683,93.8937,31300.0
2014-09-17 10:00:00,112.34,112.37,112.22,112.29,12500.0,93.9104,93.9355,93.8101,93.8686,12500.0
2014-09-17 10:30:00,112.3,112.3,112.1,112.16,25800.0,93.877,93.877,93.7098,93.7599,25800.0
2014-09-17 11:00:00,112.17,112.21,112.16,112.2,9100.0,93.7683,93.8017,93.7599,93.7934,9100.0
2014-09-17 11:30:00,112.2,112.2,112.08,112.11,15400.0,93.7934,93.7934,93.6931,93.7181,15400.0
2014-09-17 12:00:00,112.12,112.16,111.99,112.0,33500.0,93.7265,93.7599,93.6178,93.6262,33500.0
2014-09-17 12:30:00,111.99,112.1,111.99,112.03,15400.0,93.6178,93.7098,93.6178,93.6513,15400.0
2014-09-17 13:00:00,112.02,112.04,111.96,111.96,20100.0,93.6429,93.6596,93.5927,93.5927,20100.0
2014-09-17 13:30:00,111.95,112.19,111.93,112.19,20200.0,93.5844,93.785,93.5677,93.785,20200.0
2014-09-17 14:00:00,112.2,112.56,111.68,112.52,98500.0,93.7934,94.0943,93.3587,94.0609,98500.0
2014-09-17 14:30:00,112.52,112.52,112.2,112.46,99400.0,94.0609,94.0609,93.7934,94.0107,99400.0
2014-09-17 15:00:00,112.48,112.7,112.36,112.5,56100.0,94.0274,94.2113,93.9271,94.0442,56100.0
2014-09-17 15:30:00,112.49,112.49,112.09,112.19,54800.0,94.0358,94.0358,93.7014,93.785,54800.0
2014-09-18 09:30:00,112.5,112.57,112.39,112.56,41400.0,94.0442,94.1027,93.9522,94.0943,41400.0
2014-09-18 10:00:00,112.62,112.71,112.47,112.47,31500.0,94.1445,94.2197,94.0191,94.0191,31500.0
2014-09-18 10:30:00,112.48,112.77,112.48,112.61,94400.0,94.0274,94.2699,94.0274,94.1361,94400.0
2014-09-18 11:00:00,112.62,112.67,112.58,112.61,184000.0,94.1445,94.1863,94.111,94.1361,184000.0
2014-09-18 11:30:00,112.61,112.69,112.49,112.53,187800.0,94.1361,94.203,94.0358,94.0692,187800.0
2014-09-18 12:00:00,112.54,112.64,112.54,112.63,22100.0,94.0776,94.1612,94.0776,94.1528,22100.0
2014-09-18 12:30:00,112.62,112.66,112.58,112.62,6600.0,94.1445,94.1779,94.111,94.1445,6600.0
2014-09-18 13:00:00,112.64,112.66,112.6,112.61,11300.0,94.1612,94.1779,94.1277,94.1361,11300.0
2014-09-18 13:30:00,112.61,112.63,112.55,112.58,21800.0,94.1361,94.1528,94.0859,94.111,21800.0
2014-09-18 14:00:00,112.57,112.67,112.56,112.57,41700.0,94.1027,94.1863,94.0943,94.1027,41700.0
2014-09-18 14:30:00,112.59,112.62,112.56,112.58,8700.0,94.1194,94.1445,94.0943,94.111,8700.0
2014-09-18 15:00:00,112.55,112.7,112.55,112.7,30500.0,94.0859,94.2113,94.0859,94.2113,30500.0
2014-09-18 15:30:00,112.69,112.75,112.68,112.7,24500.0,94.203,94.2531,94.1946,94.2113,24500.0
2014-09-19 09:30:00,113.16,113.2,112.95,113.04,30800.0,94.5959,94.6293,94.4203,94.4956,30800.0
2014-09-19 10:00:00,113.06,113.06,112.89,112.9,30400.0,94.5123,94.5123,94.3702,94.3785,30400.0
2014-09-19 10:30:00,112.9,112.92,112.8,112.85,33800.0,94.3785,94.3952,94.2949,94.3367,33800.0
2014-09-19 11:00:00,112.88,112.95,112.84,112.85,37400.0,94.3618,94.4203,94.3284,94.3367,37400.0
2014-09-19 11:30:00,112.84,112.84,112.68,112.73,17400.0,94.3284,94.3284,94.1946,94.2364,17400.0
2014-09-19 12:00:00,112.73,112.73,112.53,112.62,14400.0,94.2364,94.2364,94.0692,94.1445,14400.0
2014-09-19 12:30:00,112.63,112.66,112.49,112.51,11400.0,94.1528,94.1779,94.0358,94.0525,11400.0
2014-09-19 13:00:00,112.45,112.51,112.33,112.48,32800.0,94.0024,94.0525,93.902,94.0274,32800.0
2014-09-19 13:30:00,112.49,112.6,112.49,112.54,7000.0,94.0358,94.1277,94.0358,94.0776,7000.0
2014-09-19 14:00:00,112.57,112.68,112.54,112.68,12000.0,94.1027,94.1946,94.0776,94.1946,12000.0
2014-09-19 14:30:00,112.67,112.77,112.62,112.74,122200.0,94.1863,94.2699,94.1445,94.2448,122200.0
2014-09-19 15:00:00,112.75,112.78,112.68,112.69,146500.0,94.2531,94.2782,94.1946,94.203,146500.0
2014-09-19 15:30:00,112.69,112.8,112.58,112.6,208100.0,94.203,94.2949,94.111,94.1277,208100.0
2014-09-22 09:30:00,112.36,112.4,112.03,112.14,42900.0,93.9271,93.9606,93.6513,93.7432,42900.0
2014-09-22 10:00:00,112.1,112.26,111.92,111.97,20800.0,93.7098,93.8435,93.5593,93.6011,20800.0
2014-09-22 10:30:00,111.96,111.96,111.63,111.7,45200.0,93.5927,93.5927,93.3169,93.3754,45200.0
2014-09-22 11:00:00,111.69,111.79,111.64,111.75,26900.0,93.367,93.4506,93.3252,93.4172,26900.0
2014-09-22 11:30:00,111.76,111.77,111.49,111.53,27400.0,93.4255,93.4339,93.1998,93.2333,27400.0
2014-09-22 12:00:00,111.54,111.6,111.46,111.54,65400.0,93.2416,93.2918,93.1748,93.2416,65400.0
2014-09-22 12:30:00,111.56,111.67,111.5,111.61,17000.0,93.2584,93.3503,93.2082,93.3002,17000.0
2014-09-22 13:00:00,111.58,111.7,111.52,111.69,31400.0,93.2751,93.3754,93.2249,93.367,31400.0
2014-09-22 13:30:00,111.72,111.72,111.57,111.57,7200.0,93.3921,93.3921,93.2667,93.2667,7200.0
2014-09-22 14:00:00,111.55,111.59,111.4,111.41,29200.0,93.25,93.2834,93.1246,93.133,29200.0
2014-09-22 14:30:00,111.43,111.6,111.42,111.55,11500.0,93.1497,93.2918,93.1413,93.25,11500.0
2014-09-22 15:00:00,111.57,111.61,111.44,111.56,40900.0,93.2667,93.3002,93.158,93.2584,40900.0
2014-09-22 15:30:00,111.56,111.68,111.51,111.59,55200.0,93.2584,93.3587,93.2166,93.2834,55200.0
2014-09-23 09:30:00,111.03,111.56,111.03,111.55,29000.0,92.8153,93.2584,92.8153,93.25,29000.0
2014-09-23 10:00:00,111.56,111.67,111.49,111.49,12900.0,93.2584,93.3503,93.1998,93.1998,12900.0
2014-09-23 10:30:00,111.48,111.51,111.39,111.4,5400.0,93.1915,93.2166,93.1162,93.1246,5400.0
2014-09-23 11:00:00,111.43,111.45,111.23,111.35,8800.0,93.1497,93.1664,92.9825,93.0828,8800.0
2014-09-23 11:30:00,111.35,111.53,111.35,111.46,6800.0,93.0828,93.2333,93.0828,93.1748,6800.0
2014-09-23 12:00:00,111.47,111.49,111.32,111.32,12600.0,93.1831,93.1998,93.0577,93.0577,12600.0
2014-09-23 12:30:00,111.32,111.41,111.25,111.26,14500.0,93.0577,93.133,92.9992,93.0076,14500.0
2014-09-23 13:00:00,111.23,111.26,111.11,111.21,22600.0,92.9825,93.0076,92.8822,92.9658,22600.0
2014-09-23 13:30:00,111.23,111.32,111.09,111.1,67500.0,92.9825,93.0577,92.8655,92.8738,67500.0
2014-09-23 14:00:00,111.1,111.19,110.99,111.06,45700.0,92.8738,92.9491,92.7819,92.8404,45700.0
2014-09-23 14:30:00,111.07,111.1,111.01,111.1,29000.0,92.8487,92.8738,92.7986,92.8738,29000.0
2014-09-23 15:00:00,111.13,111.2,111.05,111.16,15900.0,92.8989,92.9574,92.832,92.924,15900.0
2014-09-23 15:30:00,111.14,111.26,110.93,110.93,36300.0,92.9073,93.0076,92.7317,92.7317,36300.0
2014-09-24 09:30:00,110.55,110.72,110.35,110.46,81100.0,92.7755,92.9182,92.6077,92.7,81100.0
2014-09-24 10:00:00,110.46,110.52,110.24,110.45,72500.0,92.7,92.7504,92.5154,92.6916,72500.0
2014-09-24 10:30:00,110.45,110.69,110.44,110.6,123000.0,92.6916,92.893,92.6832,92.8175,123000.0
2014-09-24 11:00:00,110.62,111.01,110.59,111.01,16800.0,92.8343,93.1616,92.8091,93.1616,16800.0
2014-09-24 11:30:00,111.0,111.07,110.95,111.0,18800.0,93.1532,93.2119,93.1112,93.1532,18800.0
2014-09-24 12:00:00,111.0,111.03,110.88,110.95,13000.0,93.1532,93.1784,93.0525,93.1112,13000.0
2014-09-24 12:30:00,110.94,110.96,110.84,110.9,18400.0,93.1028,93.1196,93.0189,93.0693,18400.0
2014-09-24 13:00:00,110.94,110.96,110.87,110.94,16600.0,93.1028,93.1196,93.0441,93.1028,16600.0
2014-09-24 13:30:00,111.02,111.16,111.0,111.1,20800.0,93.17,93.2875,93.1532,93.2371,20800.0
2014-09-24 14:00:00,111.08,111.25,111.07,111.25,14800.0,93.2203,93.363,93.2119,93.363,14800.0
2014-09-24 14:30:00,111.23,111.34,111.21,111.34,18000.0,93.3462,93.4385,93.3294,93.4385,18000.0
2014-09-24 15:00:00,111.35,111.44,111.33,111.38,13000.0,93.4469,93.5224,93.4301,93.4721,13000.0
2014-09-24 15:30:00,111.39,111.42,111.3,111.36,90600.0,93.4805,93.5057,93.405,93.4553,90600.0
2014-09-25 09:30:00,111.16,111.16,110.45,110.5,89200.0,93.2875,93.2875,92.6916,92.7336,89200.0
2014-09-25 10:00:00,110.47,110.56,110.03,110.23,60400.0,92.7084,92.7839,92.3392,92.507,60400.0
2014-09-25 10:30:00,110.21,110.22,109.78,110.02,62800.0,92.4902,92.4986,92.1293,92.3308,62800.0
2014-09-25 11:00:00,110.03,110.06,109.83,110.06,47700.0,92.3392,92.3643,92.1713,92.3643,47700.0
2014-09-25 11:30:00,110.08,110.09,109.86,109.89,21900.0,92.3811,92.3895,92.1965,92.2217,21900.0
2014-09-25 12:00:00,109.88,109.98,109.68,109.74,22600.0,92.2133,92.2972,92.0454,92.0958,22600.0
2014-09-25 12:30:00,109.65,109.83,109.65,109.76,75900.0,92.0202,92.1713,92.0202,92.1126,75900.0
2014-09-25 13:00:00,109.76,109.92,109.66,109.88,88300.0,92.1126,92.2468,92.0286,92.2133,88300.0
2014-09-25 13:30:00,109.87,109.88,109.58,109.64,15100.0,92.2049,92.2133,91.9615,92.0119,15100.0
2014-09-25 14:00:00,109.62,109.75,109.6,109.72,19300.0,91.9951,92.1042,91.9783,92.079,19300.0
2014-09-25 14:30:00,109.72,109.9,109.72,109.78,40500.0,92.079,92.2301,92.079,92.1293,40500.0
2014-09-25 15:00:00,109.79,109.83,109.65,109.69,89000.0,92.1377,92.1713,92.0202,92.0538,89000.0
2014-09-25 15:30:00,109.69,109.92,109.61,109.61,61400.0,92.0538,92.2468,91.9867,91.9867,61400.0
2014-09-26 09:30:00,109.77,109.92,109.67,109.85,27400.0,92.121,92.2468,92.037,92.1881,27400.0
2014-09-26 10:00:00,109.91,110.15,109.84,109.9,72100.0,92.2384,92.4399,92.1797,92.2301,72100.0
2014-09-26 10:30:00,109.89,110.04,109.79,109.99,126200.0,92.2217,92.3475,92.1377,92.3056,126200.0
2014-09-26 11:00:00,110.0,110.09,109.83,109.86,153400.0,92.314,92.3895,92.1713,92.1965,153400.0
2014-09-26 11:30:00,109.86,109.86,109.72,109.83,42900.0,92.1965,92.1965,92.079,92.1713,42900.0
2014-09-26 12:00:00,109.85,109.98,109.85,109.96,6600.0,92.1881,92.2972,92.1881,92.2804,6600.0
2014-09-26 12:30:00,109.98,109.98,109.9,109.9,9500.0,92.2972,92.2972,92.2301,92.2301,9500.0
2014-09-26 13:00:00,109.98,110.06,109.98,110.02,4200.0,92.2972,92.3643,92.2972,92.3308,4200.0
2014-09-26 13:30:00,110.05,110.15,110.0,110.11,39100.0,92.3559,92.4399,92.314,92.4063,39100.0
2014-09-26 14:00:00,110.18,110.53,110.17,110.51,22700.0,92.465,92.7588,92.4566,92.742,22700.0
2014-09-26 14:30:00,110.51,110.71,110.49,110.57,28700.0,92.742,92.9098,92.7252,92.7923,28700.0
2014-09-26 15:00:00,110.58,110.66,110.51,110.55,27800.0,92.8007,92.8679,92.742,92.7755,27800.0
2014-09-26 15:30:00,110.58,110.6,110.42,110.49,66400.0,92.8007,92.8175,92.6664,92.7252,66400.0
2014-09-29 09:30:00,109.55,109.79,109.45,109.77,41800.0,91.9363,92.1377,91.8524,92.121,41800.0
2014-09-29 10:00:00,109.69,110.08,109.67,109.99,35500.0,92.0538,92.3811,92.037,92.3056,35500.0
2014-09-29 10:30:00,109.98,110.21,109.95,110.1,34000.0,92.2972,92.4902,92.272,92.3979,34000.0
2014-09-29 11:00:00,110.08,110.4,110.03,110.28,20900.0,92.3811,92.6497,92.3392,92.549,20900.0
2014-09-29 11:30:00,110.29,110.35,110.21,110.35,12900.0,92.5573,92.6077,92.4902,92.6077,12900.0
2014-09-29 12:00:00,110.36,110.36,110.05,110.05,20300.0,92.6161,92.6161,92.3559,92.3559,20300.0
2014-09-29 12:30:00,110.06,110.16,109.97,110.12,29000.0,92.3643,92.4483,92.2888,92.4147,29000.0
2014-09-29 13:00:00,110.11,110.22,110.01,110.21,6500.0,92.4063,92.4986,92.3224,92.4902,6500.0
2014-09-29 13:30:00,110.2,110.28,110.07,110.16,8900.0,92.4818,92.549,92.3727,92.4483,8900.0
2014-09-29 14:00:00,110.15,110.21,109.85,109.93,34900.0,92.4399,92.4902,92.1881,92.2552,34900.0
2014-09-29 14:30:00,109.92,110.16,109.9,110.15,13900.0,92.2468,92.4483,92.2301,92.4399,13900.0
2014-09-29 15:00:00,110.16,110.44,110.13,110.42,21100.0,92.4483,92.6832,92.4231,92.6664,21100.0
2014-09-29 15:30:00,110.37,110.41,110.2,110.27,89100.0,92.6245,92.6581,92.4818,92.5406,89100.0
2014-09-30 09:30:00,110.43,110.5,109.89,110.05,62100.0,92.6748,92.7336,92.2217,92.3559,62100.0
2014-09-30 10:00:00,110.04,110.23,109.8,110.06,88900.0,92.3475,92.507,92.1461,92.3643,88900.0
2014-09-30 10:30:00,110.07,110.5,110.07,110.44,71400.0,92.3727,92.7336,92.3727,92.6832,71400.0
2014-09-30 11:00:00,110.43,110.64,110.41,110.64,67700.0,92.6748,92.8511,92.6581,92.8511,67700.0
2014-09-30 11:30:00,110.62,110.62,110.34,110.39,47100.0,92.8343,92.8343,92.5993,92.6413,47100.0
2014-09-30 12:00:00,110.38,110.42,110.13,110.17,41700.0,92.6329,92.6664,92.4231,92.4566,41700.0
2014-09-30 12:30:00,110.15,110.21,109.95,110.06,44500.0,92.4399,92.4902,92.272,92.3643,44500.0
2014-09-30 13:00:00,110.06,110.26,109.98,110.0,45100.0,92.3643,92.5322,92.2972,92.314,45100.0
2014-09-30 13:30:00,109.99,110.02,109.72,109.84,74100.0,92.3056,92.3308,92.079,92.1797,74100.0
2014-09-30 14:00:00,109.85,109.94,109.73,109.92,21800.0,92.1881,92.2636,92.0874,92.2468,21800.0
2014-09-30 14:30:00,109.93,110.04,109.89,109.97,18000.0,92.2552,92.3475,92.2217,92.2888,18000.0
2014-09-30 15:00:00,109.97,110.13,109.87,110.07,14400.0,92.2888,92.4231,92.2049,92.3727,14400.0
2014-09-30 15:30:00,110.11,110.21,109.89,109.9,122900.0,92.4063,92.4902,92.2217,92.2301,122900.0
2014-10-01 09:30:00,109.85,109.85,109.01,109.21,134900.0,92.1881,92.1881,91.4832,91.651,134900.0
2014-10-01 10:00:00,109.14,109.21,108.86,109.16,123100.0,91.5922,91.651,91.3573,91.609,123100.0
2014-10-01 10:30:00,109.15,109.3,108.89,109.28,77100.0,91.6006,91.7265,91.3824,91.7097,77100.0
2014-10-01 11:00:00,109.29,109.45,109.14,109.2,41700.0,91.7181,91.8524,91.5922,91.6426,41700.0
2014-10-01 11:30:00,109.18,109.22,109.02,109.14,38600.0,91.6258,91.6594,91.4915,91.5922,38600.0
2014-10-01 12:00:00,109.12,109.15,108.96,109.11,42400.0,91.5755,91.6006,91.4412,91.5671,42400.0
2014-10-01 12:30:00,109.11,109.11,108.77,108.8,34900.0,91.5671,91.5671,91.2817,91.3069,34900.0
2014-10-01 13:00:00,108.78,108.86,108.63,108.73,94900.0,91.2901,91.3573,91.1642,91.2482,94900.0
2014-10-01 13:30:00,108.73,108.73,108.36,108.4,132900.0,91.2482,91.2482,90.9377,90.9712,132900.0
2014-10-01 14:00:00,108.4,108.66,108.37,108.59,91800.0,90.9712,91.1894,90.9461,91.1307,91800.0
2014-10-01 14:30:00,108.62,108.64,108.33,108.33,55900.0,91.1559,91.1726,90.9125,90.9125,55900.0
2014-10-01 15:00:00,108.34,108.42,108.17,108.39,78100.0,90.9209,90.988,90.7782,90.9628,78100.0
2014-10-01 15:30:00,108.43,108.69,108.36,108.44,252700.0,90.9964,91.2146,90.9377,91.0048,252700.0
2014-10-02 09:30:00,108.39,108.68,108.34,108.48,90700.0,90.9628,91.2062,90.9209,91.0384,90700.0
2014-10-02 10:00:00,108.45,108.54,108.25,108.36,198000.0,91.0132,91.0887,90.8453,90.9377,198000.0
2014-10-02 10:30:00,108.36,108.36,107.81,107.81,202700.0,90.9377,90.9377,90.4761,90.4761,202700.0
2014-10-02 11:00:00,107.82,107.98,107.74,107.78,166700.0,90.4845,90.6188,90.4173,90.4509,166700.0
2014-10-02 11:30:00,107.8,107.81,107.26,107.57,212300.0,90.4677,90.4761,90.0145,90.2747,212300.0
2014-10-02 12:00:00,107.58,107.75,107.54,107.7,62900.0,90.2831,90.4257,90.2495,90.3838,62900.0
2014-10-02 12:30:00,107.71,108.05,107.56,108.04,143000.0,90.3922,90.6775,90.2663,90.6691,143000.0
2014-10-02 13:00:00,108.03,108.4,107.97,108.38,170400.0,90.6607,90.9712,90.6104,90.9544,170400.0
2014-10-02 13:30:00,108.39,108.43,108.22,108.28,138000.0,90.9628,90.9964,90.8202,90.8705,138000.0
2014-10-02 14:00:00,108.28,108.65,108.28,108.6,325900.0,90.8705,91.181,90.8705,91.1391,325900.0
2014-10-02 14:30:00,108.58,108.79,108.44,108.69,79300.0,91.1223,91.2985,91.0048,91.2146,79300.0
2014-10-02 15:00:00,108.68,108.7,108.43,108.5,280400.0,91.2062,91.223,90.9964,91.0551,280400.0
2014-10-02 15:30:00,108.49,108.56,108.35,108.44,136200.0,91.0468,91.1055,90.9293,91.0048,136200.0
2014-10-03 09:30:00,109.19,109.44,108.84,109.35,85100.0,91.6342,91.844,91.3405,91.7685,85100.0
2014-10-03 10:00:00,109.38,109.64,109.36,109.41,124500.0,91.7937,92.0119,91.7769,91.8188,124500.0
2014-10-03 10:30:00,109.4,109.42,109.21,109.4,154000.0,91.8104,91.8272,91.651,91.8104,154000.0
2014-10-03 11:00:00,109.39,109.52,109.33,109.46,73200.0,91.8021,91.9112,91.7517,91.8608,73200.0
2014-10-03 11:30:00,109.47,109.54,109.36,109.47,67700.0,91.8692,91.9279,91.7769,91.8692,67700.0
2014-10-03 12:00:00,109.47,109.66,109.41,109.65,61600.0,91.8692,92.0286,91.8188,92.0202,61600.0
2014-10-03 12:30:00,109.65,109.79,109.64,109.73,48800.0,92.0202,92.1377,92.0119,92.0874,48800.0
2014-10-03 13:00:00,109.71,109.74,109.6,109.65,50600.0,92.0706,92.0958,91.9783,92.0202,50600.0
2014-10-03 13:30:00,109.65,109.65,109.52,109.62,43900.0,92.0202,92.0202,91.9112,91.9951,43900.0
2014-10-03 14:00:00,109.62,109.81,109.62,109.76,53600.0,91.9951,92.1545,91.9951,92.1126,53600.0
2014-10-03 14:30:00,109.76,109.82,109.72,109.74,174700.0,92.1126,92.1629,92.079,92.0958,174700.0
2014-10-03 15:00:00,109.74,109.84,109.65,109.7,215200.0,92.0958,92.1797,92.0202,92.0622,215200.0
2014-10-03 15:30:00,109.7,109.78,109.61,109.61,283500.0,92.0622,92.1293,91.9867,91.9867,283500.0
2014-10-06 09:30:00,110.02,110.22,109.84,110.05,54500.0,92.3308,92.4986,92.1797,92.3559,54500.0
2014-10-06 10:00:00,110.05,110.14,109.77,109.82,348800.0,92.3559,92.4315,92.121,92.1629,348800.0
2014-10-06 10:30:00,109.82,110.0,109.57,109.64,135100.0,92.1629,92.314,91.9531,92.0119,135100.0
2014-10-06 11:00:00,109.63,109.79,109.54,109.59,91000.0,92.0035,92.1377,91.9279,91.9699,91000.0
2014-10-06 11:30:00,109.6,109.74,109.19,109.32,208200.0,91.9783,92.0958,91.6342,91.7433,208200.0
2014-10-06 12:00:00,109.32,109.5,109.31,109.35,78700.0,91.7433,91.8944,91.7349,91.7685,78700.0
2014-10-06 12:30:00,109.37,109.38,109.1,109.2,45500.0,91.7853,91.7937,91.5587,91.6426,45500.0
2014-10-06 13:00:00,109.19,109.57,109.11,109.53,59500.0,91.6342,91.9531,91.5671,91.9195,59500.0
2014-10-06 13:30:00,109.56,109.57,109.42,109.5,37000.0,91.9447,91.9531,91.8272,91.8944,37000.0
2014-10-06 14:00:00,109.52,109.71,109.38,109.66,48800.0,91.9112,92.0706,91.7937,92.0286,48800.0
2014-10-06 14:30:00,109.66,109.7,109.55,109.58,36400.0,92.0286,92.0622,91.9363,91.9615,36400.0
2014-10-06 15:00:00,109.57,109.66,109.39,109.59,91300.0,91.9531,92.0286,91.8021,91.9699,91300.0
2014-10-06 15:30:00,109.58,109.62,109.42,109.45,120200.0,91.9615,91.9951,91.8272,91.8524,120200.0
2014-10-07 09:30:00,108.95,108.97,108.48,108.71,118600.0,91.4328,91.4496,91.0384,91.2314,118600.0
2014-10-07 10:00:00,108.73,108.96,108.73,108.9,71600.0,91.2482,91.4412,91.2482,91.3908,71600.0
2014-10-07 10:30:00,108.92,109.13,108.81,108.81,34100.0,91.4076,91.5839,91.3153,91.3153,34100.0
2014-10-07 11:00:00,108.79,108.82,108.56,108.58,38700.0,91.2985,91.3237,91.1055,91.1223,38700.0
2014-10-07 11:30:00,108.58,108.86,108.54,108.81,63100.0,91.1223,91.3573,91.0887,91.3153,63100.0
2014-10-07 12:00:00,108.79,109.03,108.77,108.92,24900.0,91.2985,91.4999,91.2817,91.4076,24900.0
2014-10-07 12:30:00,108.97,108.97,108.7,108.76,16700.0,91.4496,91.4496,91.223,91.2733,16700.0
2014-10-07 13:00:00,108.75,108.91,108.62,108.91,14100.0,91.265,91.3992,91.1559,91.3992,14100.0
2014-10-07 13:30:00,108.88,108.88,108.69,108.77,30800.0,91.3741,91.3741,91.2146,91.2817,30800.0
2014-10-07 14:00:00,108.77,108.79,108.44,108.48,48700.0,91.2817,91.2985,91.0048,91.0384,48700.0
2014-10-07 14:30:00,108.44,108.45,108.33,108.41,76100.0,91.0048,91.0132,90.9125,90.9796,76100.0
2014-10-07 15:00:00,108.36,108.44,107.98,108.11,81600.0,90.9377,91.0048,90.6188,90.7279,81600.0
2014-10-07 15:30:00,108.13,108.24,107.78,107.78,153100.0,90.7446,90.837,90.4509,90.4509,153100.0
2014-10-08 09:30:00,107.76,108.12,107.7,107.71,82800.0,90.4341,90.7362,90.3838,90.3922,82800.0
2014-10-08 10:00:00,107.79,108.0,107.62,107.83,49100.0,90.4593,90.6355,90.3166,90.4929,49100.0
2014-10-08 10:30:00,107.87,107.91,107.34,107.39,82900.0,90.5264,90.56,90.0817,90.1236,82900.0
2014-10-08 11:00:00,107.34,107.79,107.21,107.76,98300.0,90.0817,90.4593,89.9726,90.4341,98300.0
2014-10-08 11:30:00,107.75,107.85,107.59,107.82,43500.0,90.4257,90.5097,90.2915,90.4845,43500.0
2014-10-08 12:00:00,107.84,107.95,107.77,107.77,30200.0,90.5013,90.5936,90.4425,90.4425,30200.0
2014-10-08 12:30:00,107.73,107.86,107.68,107.77,34200.0,90.409,90.518,90.367,90.4425,34200.0
2014-10-08 13:00:00,107.78,107.93,107.78,107.82,7500.0,90.4509,90.5768,90.4509,90.4845,7500.0
2014-10-08 13:30:00,107.85,108.21,107.85,108.21,48000.0,90.5097,90.8118,90.5097,90.8118,48000.0
2014-10-08 14:00:00,108.23,109.07,108.23,108.99,56400.0,90.8286,91.5335,90.8286,91.4664,56400.0
2014-10-08 14:30:00,109.05,109.25,108.88,109.01,71100.0,91.5167,91.6846,91.3741,91.4832,71100.0
2014-10-08 15:00:00,109.04,109.52,109.04,109.47,29100.0,91.5083,91.9112,91.5083,91.8692,29100.0
2014-10-08 15:30:00,109.45,109.72,109.4,109.6,62300.0,91.8524,92.079,91.8104,91.9783,62300.0
2014-10-09 09:30:00,109.38,109.49,108.92,108.92,52600.0,91.7937,91.886,91.4076,91.4076,52600.0
2014-10-09 10:00:00,109.05,109.24,108.92,109.09,14900.0,91.5167,91.6762,91.4076,91.5503,14900.0
2014-10-09 10:30:00,109.08,109.08,108.7,108.94,32600.0,91.5419,91.5419,91.223,91.4244,32600.0
2014-10-09 11:00:00,108.96,109.12,108.72,108.9,49900.0,91.4412,91.5755,91.2398,91.3908,49900.0
2014-10-09 11:30:00,108.92,108.92,108.04,108.22,86800.0,91.4076,91.4076,90.6691,90.8202,86800.0
2014-10-09 12:00:00,108.15,108.28,107.7,107.7,74800.0,90.7614,90.8705,90.3838,90.3838,74800.0
2014-10-09 12:30:00,107.74,108.02,107.68,107.99,24600.0,90.4173,90.6523,90.367,90.6271,24600.0
2014-10-09 13:00:00,107.97,107.97,107.44,107.85,57600.0,90.6104,90.6104,90.1656,90.5097,57600.0
2014-10-09 13:30:00,107.82,108.14,107.7,107.8,43900.0,90.4845,90.753,90.3838,90.4677,43900.0
2014-10-09 14:00:00,107.74,107.74,107.42,107.46,79700.0,90.4173,90.4173,90.1488,90.1824,79700.0
2014-10-09 14:30:00,107.45,107.73,107.32,107.45,65900.0,90.174,90.409,90.0649,90.174,65900.0
2014-10-09 15:00:00,107.42,107.72,107.33,107.66,98300.0,90.1488,90.4006,90.0733,90.3502,98300.0
2014-10-09 15:30:00,107.67,107.95,107.35,107.35,94800.0,90.3586,90.5936,90.09,90.09,94800.0
2014-10-10 09:30:00,107.2,107.84,106.97,107.52,276500.0,89.9642,90.5013,89.7711,90.2327,276500.0
2014-10-10 10:00:00,107.44,107.49,106.53,106.55,168900.0,90.1656,90.2075,89.4019,89.4187,168900.0
2014-10-10 10:30:00,106.55,107.05,106.38,106.84,92500.0,89.4187,89.8383,89.276,89.662,92500.0
2014-10-10 11:00:00,106.85,107.09,106.62,106.75,86700.0,89.6704,89.8719,89.4774,89.5865,86700.0
2014-10-10 11:30:00,106.75,107.02,106.57,106.91,45900.0,89.5865,89.8131,89.4355,89.7208,45900.0
2014-10-10 12:00:00,106.91,107.41,106.91,107.3,113400.0,89.7208,90.1404,89.7208,90.0481,113400.0
2014-10-10 12:30:00,107.32,107.69,107.31,107.37,74800.0,90.0649,90.3754,90.0565,90.1068,74800.0
2014-10-10 13:00:00,107.39,107.41,106.96,107.01,45600.0,90.1236,90.1404,89.7628,89.8047,45600.0
2014-10-10 13:30:00,107.02,107.34,106.99,107.22,55400.0,89.8131,90.0817,89.7879,89.981,55400.0
2014-10-10 14:00:00,107.25,107.34,107.03,107.1,21000.0,90.0061,90.0817,89.8215,89.8802,21000.0
2014-10-10 14:30:00,107.1,107.13,106.81,106.82,17900.0,89.8802,89.9054,89.6369,89.6453,17900.0
2014-10-10 15:00:00,106.84,106.85,106.39,106.51,51700.0,89.662,89.6704,89.2844,89.3851,51700.0
2014-10-10 15:30:00,106.52,106.55,106.02,106.02,250200.0,89.3935,89.4187,88.9739,88.9739,250200.0
2014-10-13 09:30:00,105.99,106.38,105.45,105.73,42100.0,88.9487,89.276,88.4955,88.7305,42100.0
2014-10-13 10:00:00,105.76,105.94,105.24,105.24,61100.0,88.7557,88.9068,88.3193,88.3193,61100.0
2014-10-13 10:30:00,105.24,105.61,105.08,105.53,71100.0,88.3193,88.6298,88.185,88.5627,71100.0
2014-10-13 11:00:00,105.51,105.83,105.34,105.43,34700.0,88.5459,88.8144,88.4032,88.4787,34700.0
2014-10-13 11:30:00,105.47,105.87,105.47,105.66,93700.0,88.5123,88.848,88.5123,88.6718,93700.0
2014-10-13 12:00:00,105.68,106.03,105.54,106.03,79800.0,88.6886,88.9823,88.5711,88.9823,79800.0
2014-10-13 12:30:00,106.12,106.33,106.03,106.07,35400.0,89.0578,89.234,88.9823,89.0158,35400.0
2014-10-13 13:00:00,106.1,106.19,105.76,106.08,30300.0,89.041,89.1166,88.7557,89.0242,30300.0
2014-10-13 13:30:00,106.08,106.14,105.7,105.71,86100.0,89.0242,89.0746,88.7053,88.7137,86100.0
2014-10-13 14:00:00,105.8,105.95,105.66,105.88,55200.0,88.7893,88.9151,88.6718,88.8564,55200.0
2014-10-13 14:30:00,105.85,105.85,105.48,105.48,40100.0,88.8312,88.8312,88.5207,88.5207,40100.0
2014-10-13 15:00:00,105.54,105.54,105.13,105.19,32200.0,88.5711,88.5711,88.227,88.2773,32200.0
2014-10-13 15:30:00,105.12,105.12,104.19,104.28,201700.0,88.2186,88.2186,87.4381,87.5136,201700.0
2014-10-14 09:30:00,104.85,105.15,104.37,104.48,40600.0,87.992,88.2438,87.5892,87.6815,40600.0
2014-10-14 10:00:00,104.47,104.87,104.34,104.56,42300.0,87.6731,88.0088,87.564,87.7486,42300.0
2014-10-14 10:30:00,104.56,105.06,104.46,104.85,37400.0,87.7486,88.1682,87.6647,87.992,37400.0
2014-10-14 11:00:00,104.91,105.3,104.82,105.16,42400.0,88.0424,88.3697,87.9668,88.2522,42400.0
2014-10-14 11:30:00,105.13,105.56,105.08,105.43,29100.0,88.227,88.5878,88.185,88.4787,29100.0
2014-10-14 12:00:00,105.51,105.67,105.29,105.33,59700.0,88.5459,88.6802,88.3613,88.3948,59700.0
2014-10-14 12:30:00,105.27,105.34,105.08,105.23,62600.0,88.3445,88.4032,88.185,88.3109,62600.0
2014-10-14 13:00:00,105.25,105.48,105.13,105.14,52200.0,88.3277,88.5207,88.227,88.2354,52200.0
2014-10-14 13:30:00,105.16,105.22,104.89,105.13,48700.0,88.2522,88.3025,88.0256,88.227,48700.0
2014-10-14 14:00:00,105.13,105.24,104.76,104.78,48100.0,88.227,88.3193,87.9165,87.9333,48100.0
2014-10-14 14:30:00,104.79,105.04,104.57,104.71,48900.0,87.9417,88.1515,87.757,87.8745,48900.0
2014-10-14 15:00:00,104.74,104.85,104.12,104.42,97300.0,87.8997,87.992,87.3794,87.6311,97300.0
2014-10-14 15:30:00,104.45,104.8,104.2,104.51,89700.0,87.6563,87.95,87.4465,87.7067,89700.0
2014-10-15 09:30:00,103.14,103.56,102.3,103.56,78100.0,86.5569,86.9094,85.852,86.9094,78100.0
2014-10-15 10:00:00,103.61,103.97,103.42,103.56,84800.0,86.9514,87.2535,86.7919,86.9094,84800.0
2014-10-15 10:30:00,103.52,103.55,103.01,103.29,204800.0,86.8758,86.901,86.4478,86.6828,204800.0
2014-10-15 11:00:00,103.31,103.65,102.91,102.99,106100.0,86.6996,86.9849,86.3639,86.4311,106100.0
2014-10-15 11:30:00,102.98,103.14,102.63,102.95,89000.0,86.4227,86.5569,86.1289,86.3975,89000.0
2014-10-15 12:00:00,102.94,102.94,102.44,102.63,120500.0,86.3891,86.3891,85.9695,86.1289,120500.0
2014-10-15 12:30:00,102.6,102.69,102.05,102.15,184100.0,86.1038,86.1793,85.6422,85.7261,184100.0
2014-10-15 13:00:00,102.15,102.4,101.36,101.49,200500.0,85.7261,85.9359,85.0631,85.1722,200500.0
2014-10-15 13:30:00,101.58,102.19,101.48,101.97,79600.0,85.2478,85.7597,85.1638,85.5751,79600.0
2014-10-15 14:00:00,101.91,102.49,101.64,102.29,102300.0,85.5247,86.0114,85.2981,85.8436,102300.0
2014-10-15 14:30:00,102.29,103.01,102.23,102.86,198000.0,85.8436,86.4478,85.7933,86.322,198000.0
2014-10-15 15:00:00,102.87,103.55,102.7,103.54,1261500.0,86.3304,86.901,86.1877,86.8926,1261500.0
2014-10-15 15:30:00,103.6,104.14,103.45,103.73,353200.0,86.943,87.3962,86.8171,87.0521,353200.0
2014-10-16 09:30:00,102.14,103.15,101.95,103.12,67600.0,85.7177,86.5653,85.5583,86.5402,67600.0
2014-10-16 10:00:00,103.12,103.57,102.22,102.95,106300.0,86.5402,86.9178,85.7849,86.3975,106300.0
2014-10-16 10:30:00,102.94,103.8,102.85,103.43,108600.0,86.3891,87.1108,86.3136,86.8003,108600.0
2014-10-16 11:00:00,103.42,103.98,103.19,103.95,79700.0,86.7919,87.2619,86.5989,87.2367,79700.0
2014-10-16 11:30:00,103.95,104.16,103.29,103.48,67100.0,87.2367,87.4129,86.6828,86.8423,67100.0
2014-10-16 12:00:00,103.38,103.76,103.23,103.53,67300.0,86.7584,87.0773,86.6325,86.8842,67300.0
2014-10-16 12:30:00,103.55,103.98,103.35,103.95,74300.0,86.901,87.2619,86.7332,87.2367,74300.0
2014-10-16 13:00:00,103.95,104.49,103.94,104.34,47700.0,87.2367,87.6899,87.2283,87.564,47700.0
2014-10-16 13:30:00,104.3,104.64,104.02,104.08,77400.0,87.5304,87.8158,87.2955,87.3458,77400.0
2014-10-16 14:00:00,104.08,104.38,103.89,104.11,159800.0,87.3458,87.5976,87.1864,87.371,159800.0
2014-10-16 14:30:00,104.1,104.27,103.68,103.8,79000.0,87.3626,87.5053,87.0101,87.1108,79000.0
2014-10-16 15:00:00,103.76,104.17,103.55,104.01,154200.0,87.0773,87.4213,86.901,87.2871,154200.0
2014-10-16 15:30:00,104.09,104.19,103.82,103.9,122100.0,87.3542,87.4381,87.1276,87.1947,122100.0
2014-10-17 09:30:00,105.11,105.2,104.77,105.09,28500.0,88.2102,88.2857,87.9249,88.1934,28500.0
2014-10-17 10:00:00,105.07,105.59,104.98,105.59,37600.0,88.1766,88.613,88.1011,88.613,37600.0
2014-10-17 10:30:00,105.6,105.61,105.28,105.43,25000.0,88.6214,88.6298,88.3529,88.4787,25000.0
2014-10-17 11:00:00,105.47,105.7,105.41,105.65,30700.0,88.5123,88.7053,88.462,88.6634,30700.0
2014-10-17 11:30:00,105.67,105.88,105.59,105.7,25300.0,88.6802,88.8564,88.613,88.7053,25300.0
2014-10-17 12:00:00,105.72,105.79,105.46,105.54,27000.0,88.7221,88.7809,88.5039,88.5711,27000.0
2014-10-17 12:30:00,105.54,105.65,105.37,105.48,21700.0,88.5711,88.6634,88.4284,88.5207,21700.0
2014-10-17 13:00:00,105.55,105.58,105.17,105.2,15500.0,88.5795,88.6046,88.2606,88.2857,15500.0
2014-10-17 13:30:00,105.15,105.35,105.06,105.16,27500.0,88.2438,88.4116,88.1682,88.2522,27500.0
2014-10-17 14:00:00,105.15,105.16,104.7,104.92,91800.0,88.2438,88.2522,87.8661,88.0507,91800.0
2014-10-17 14:30:00,104.95,105.19,104.88,105.11,91700.0,88.0759,88.2773,88.0172,88.2102,91700.0
2014-10-17 15:00:00,105.11,105.35,104.79,105.29,63700.0,88.2102,88.4116,87.9417,88.3613,63700.0
2014-10-17 15:30:00,105.28,105.52,105.2,105.2,104800.0,88.3529,88.5543,88.2857,88.2857,104800.0
2014-10-20 09:30:00,105.01,105.54,105.0,105.47,28000.0,88.1263,88.5711,88.1179,88.5123,28000.0
2014-10-20 10:00:00,105.49,105.7,105.21,105.58,33000.0,88.5291,88.7053,88.2941,88.6046,33000.0
2014-10-20 10:30:00,105.61,105.71,105.46,105.52,34300.0,88.6298,88.7137,88.5039,88.5543,34300.0
2014-10-20 11:00:00,105.54,105.76,105.39,105.66,38600.0,88.5711,88.7557,88.4452,88.6718,38600.0
2014-10-20 11:30:00,105.67,105.68,105.54,105.68,23100.0,88.6802,88.6886,88.5711,88.6886,23100.0
2014-10-20 12:00:00,105.67,105.8,105.66,105.69,26600.0,88.6802,88.7893,88.6718,88.6969,26600.0
2014-10-20 12:30:00,105.68,105.7,105.5,105.55,25500.0,88.6886,88.7053,88.5375,88.5795,25500.0
2014-10-20 13:00:00,105.55,105.86,105.5,105.83,19300.0,88.5795,88.8396,88.5375,88.8144,19300.0
2014-10-20 13:30:00,105.82,105.87,105.73,105.77,34900.0,88.806,88.848,88.7305,88.7641,34900.0
2014-10-20 14:00:00,105.78,106.03,105.78,105.9,29600.0,88.7725,88.9823,88.7725,88.8732,29600.0
2014-10-20 14:30:00,105.9,106.03,105.9,106.0,24600.0,88.8732,88.9823,88.8732,88.9571,24600.0
2014-10-20 15:00:00,106.02,106.2,106.0,106.02,52100.0,88.9739,89.1249,88.9571,88.9739,52100.0
2014-10-20 15:30:00,106.03,106.25,106.02,106.22,103400.0,88.9823,89.1669,88.9739,89.1417,103400.0
2014-10-21 09:30:00,106.88,107.39,106.81,107.3,48100.0,89.6956,90.1236,89.6369,90.0481,48100.0
2014-10-21 10:00:00,107.29,107.51,107.26,107.42,107600.0,90.0397,90.2243,90.0145,90.1488,107600.0
2014-10-21 10:30:00,107.46,107.67,107.43,107.58,47500.0,90.1824,90.3586,90.1572,90.2831,47500.0
2014-10-21 11:00:00,107.61,107.76,107.56,107.75,51400.0,90.3082,90.4341,90.2663,90.4257,51400.0
2014-10-21 11:30:00,107.75,107.96,107.75,107.87,68600.0,90.4257,90.602,90.4257,90.5264,68600.0
2014-10-21 12:00:00,107.92,107.98,107.88,107.94,30900.0,90.5684,90.6188,90.5348,90.5852,30900.0
2014-10-21 12:30:00,107.92,107.95,107.77,107.8,38800.0,90.5684,90.5936,90.4425,90.4677,38800.0
2014-10-21 13:00:00,107.79,107.83,107.7,107.79,26500.0,90.4593,90.4929,90.3838,90.4593,26500.0
2014-10-21 13:30:00,107.85,108.07,107.85,108.04,40100.0,90.5097,90.6943,90.5097,90.6691,40100.0
2014-10-21 14:00:00,108.03,108.15,107.99,108.1,25200.0,90.6607,90.7614,90.6271,90.7195,25200.0
2014-10-21 14:30:00,108.11,108.2,108.05,108.11,59700.0,90.7279,90.8034,90.6775,90.7279,59700.0
2014-10-21 15:00:00,108.09,108.44,108.09,108.43,57400.0,90.7111,91.0048,90.7111,90.9964,57400.0
2014-10-21 15:30:00,108.41,108.41,108.21,108.37,140000.0,90.9796,90.9796,90.8118,90.9461,140000.0
2014-10-22 09:30:00,108.55,108.73,108.3,108.67,47300.0,91.0971,91.2482,90.8873,91.1978,47300.0
2014-10-22 10:00:00,108.7,108.71,108.37,108.64,43200.0,91.223,91.2314,90.9461,91.1726,43200.0
2014-10-22 10:30:00,108.59,108.67,108.48,108.56,35400.0,91.1307,91.1978,91.0384,91.1055,35400.0
2014-10-22 11:00:00,108.57,108.81,108.54,108.72,48600.0,91.1139,91.3153,91.0887,91.2398,48600.0
2014-10-22 11:30:00,108.72,108.82,108.64,108.68,34300.0,91.2398,91.3237,91.1726,91.2062,34300.0
2014-10-22 12:00:00,108.67,108.71,108.34,108.46,48200.0,91.1978,91.2314,90.9209,91.0216,48200.0
2014-10-22 12:30:00,108.47,108.47,108.0,108.24,56600.0,91.03,91.03,90.6355,90.837,56600.0
2014-10-22 13:00:00,108.27,108.36,107.94,107.94,35600.0,90.8621,90.9377,90.5852,90.5852,35600.0
2014-10-22 13:30:00,107.95,108.09,107.85,107.86,33700.0,90.5936,90.7111,90.5097,90.518,33700.0
2014-10-22 14:00:00,107.85,108.01,107.77,107.83,30500.0,90.5097,90.6439,90.4425,90.4929,30500.0
2014-10-22 14:30:00,107.85,108.06,107.69,108.06,34700.0,90.5097,90.6859,90.3754,90.6859,34700.0
2014-10-22 15:00:00,108.11,108.11,107.86,107.95,26000.0,90.7279,90.7279,90.518,90.5936,26000.0
2014-10-22 15:30:00,107.92,107.92,107.5,107.55,48500.0,90.5684,90.5684,90.2159,90.2579,48500.0
2014-10-23 09:30:00,108.55,108.74,108.45,108.52,35300.0,91.0971,91.2566,91.0132,91.0719,35300.0
2014-10-23 10:00:00,108.57,109.0,108.57,108.84,46900.0,91.1139,91.4748,91.1139,91.3405,46900.0
2014-10-23 10:30:00,108.85,109.11,108.81,109.09,57900.0,91.3489,91.5671,91.3153,91.5503,57900.0
2014-10-23 11:00:00,109.09,109.25,109.03,109.04,75500.0,91.5503,91.6846,91.4999,91.5083,75500.0
2014-10-23 11:30:00,109.02,109.12,108.95,109.03,99400.0,91.4915,91.5755,91.4328,91.4999,99400.0
2014-10-23 12:00:00,109.0,109.16,109.0,109.16,35300.0,91.4748,91.609,91.4748,91.609,35300.0
2014-10-23 12:30:00,109.16,109.16,108.89,108.93,66100.0,91.609,91.609,91.3824,91.416,66100.0
2014-10-23 13:00:00,108.95,109.11,108.94,109.11,57900.0,91.4328,91.5671,91.4244,91.5671,57900.0
2014-10-23 13:30:00,109.13,109.25,109.1,109.19,26300.0,91.5839,91.6846,91.5587,91.6342,26300.0
2014-10-23 14:00:00,109.19,109.5,109.18,109.48,52600.0,91.6342,91.8944,91.6258,91.8776,52600.0
2014-10-23 14:30:00,109.48,109.48,108.87,109.1,100000.0,91.8776,91.8776,91.3657,91.5587,100000.0
2014-10-23 15:00:00,109.03,109.06,108.77,108.82,134300.0,91.4999,91.5251,91.2817,91.3237,134300.0
2014-10-23 15:30:00,108.81,109.13,108.72,108.84,148700.0,91.3153,91.5839,91.2398,91.3405,148700.0
2014-10-24 09:30:00,109.04,109.28,108.79,108.88,47800.0,91.5083,91.7097,91.2985,91.3741,47800.0
2014-10-24 10:00:00,108.93,109.1,108.58,108.86,44300.0,91.416,91.5587,91.1223,91.3573,44300.0
2014-10-24 10:30:00,108.88,109.15,108.88,109.14,50900.0,91.3741,91.6006,91.3741,91.5922,50900.0
2014-10-24 11:00:00,109.16,109.24,109.04,109.17,213500.0,91.609,91.6762,91.5083,91.6174,213500.0
2014-10-24 11:30:00,109.17,109.45,109.16,109.33,99500.0,91.6174,91.8524,91.609,91.7517,99500.0
2014-10-24 12:00:00,109.34,109.51,109.3,109.34,38100.0,91.7601,91.9028,91.7265,91.7601,38100.0
2014-10-24 12:30:00,109.34,109.4,109.17,109.23,28500.0,91.7601,91.8104,91.6174,91.6678,28500.0
2014-10-24 13:00:00,109.22,109.28,109.07,109.16,33500.0,91.6594,91.7097,91.5335,91.609,33500.0
2014-10-24 13:30:00,109.16,109.37,109.14,109.33,44600.0,91.609,91.7853,91.5922,91.7517,44600.0
2014-10-24 14:00:00,109.34,109.46,109.29,109.42,110100.0,91.7601,91.8608,91.7181,91.8272,110100.0
2014-10-24 14:30:00,109.42,109.5,109.35,109.45,58000.0,91.8272,91.8944,91.7685,91.8524,58000.0
2014-10-24 15:00:00,109.44,109.53,109.38,109.46,41800.0,91.844,91.9195,91.7937,91.8608,41800.0
2014-10-24 15:30:00,109.48,109.67,109.43,109.61,108600.0,91.8776,92.037,91.8356,91.9867,108600.0
2014-10-27 09:30:00,109.23,109.32,108.9,109.02,11300.0,91.6678,91.7433,91.3908,91.4915,11300.0
2014-10-27 10:00:00,108.97,109.25,108.82,109.2,21400.0,91.4496,91.6846,91.3237,91.6426,21400.0
2014-10-27 10:30:00,109.17,109.46,109.04,109.33,31700.0,91.6174,91.8608,91.5083,91.7517,31700.0
2014-10-27 11:00:00,109.35,109.59,109.29,109.4,21700.0,91.7685,91.9699,91.7181,91.8104,21700.0
2014-10-27 11:30:00,109.41,109.48,109.08,109.14,54400.0,91.8188,91.8776,91.5419,91.5922,54400.0
2014-10-27 12:00:00,109.1,109.34,109.1,109.16,49800.0,91.5587,91.7601,91.5587,91.609,49800.0
2014-10-27 12:30:00,109.17,109.33,109.14,109.3,24000.0,91.6174,91.7517,91.5922,91.7265,24000.0
2014-10-27 13:00:00,109.32,109.54,109.32,109.38,17200.0,91.7433,91.9279,91.7433,91.7937,17200.0
2014-10-27 13:30:00,109.41,109.43,109.24,109.31,38600.0,91.8188,91.8356,91.6762,91.7349,38600.0
2014-10-27 14:00:00,109.33,109.44,109.26,109.33,58600.0,91.7517,91.844,91.693,91.7517,58600.0
2014-10-27 14:30:00,109.32,109.38,109.21,109.24,834600.0,91.7433,91.7937,91.651,91.6762,834600.0
2014-10-27 15:00:00,109.3,109.42,109.29,109.31,44800.0,91.7265,91.8272,91.7181,91.7349,44800.0
2014-10-27 15:30:00,109.32,109.52,109.28,109.42,120700.0,91.7433,91.9112,91.7097,91.8272,120700.0
2014-10-28 09:30:00,109.83,110.07,109.76,109.96,34700.0,92.1713,92.3727,92.1126,92.2804,34700.0
2014-10-28 10:00:00,109.97,110.06,109.88,109.94,14400.0,92.2888,92.3643,92.2133,92.2636,14400.0
2014-10-28 10:30:00,109.93,110.07,109.92,110.01,19500.0,92.2552,92.3727,92.2468,92.3224,19500.0
2014-10-28 11:00:00,110.02,110.22,110.02,110.17,37400.0,92.3308,92.4986,92.3308,92.4566,37400.0
2014-10-28 11:30:00,110.19,110.2,109.99,110.0,24700.0,92.4734,92.4818,92.3056,92.314,24700.0
2014-10-28 12:00:00,109.99,110.14,109.99,110.11,29200.0,92.3056,92.4315,92.3056,92.4063,29200.0
2014-10-28 12:30:00,110.11,110.12,109.95,110.04,31100.0,92.4063,92.4147,92.272,92.3475,31100.0
2014-10-28 13:00:00,110.06,110.15,110.05,110.13,21800.0,92.3643,92.4399,92.3559,92.4231,21800.0
2014-10-28 13:30:00,110.14,110.27,110.09,110.26,24100.0,92.4315,92.5406,92.3895,92.5322,24100.0
2014-10-28 14:00:00,110.26,110.34,110.21,110.34,30100.0,92.5322,92.5993,92.4902,92.5993,30100.0
2014-10-28 14:30:00,110.33,110.38,110.29,110.34,21500.0,92.5909,92.6329,92.5573,92.5993,21500.0
2014-10-28 15:00:00,110.34,110.67,110.34,110.65,51400.0,92.5993,92.8763,92.5993,92.8595,51400.0
2014-10-28 15:30:00,110.63,110.78,110.56,110.76,125100.0,92.8427,92.9686,92.7839,92.9518,125100.0
2014-10-29 09:30:00,110.78,111.14,110.78,111.09,114400.0,92.9686,93.2707,92.9686,93.2287,114400.0
2014-10-29 10:00:00,111.11,111.11,110.69,110.78,18400.0,93.2455,93.2455,92.893,92.9686,18400.0
2014-10-29 10:30:00,110.76,110.9,110.6,110.63,50300.0,92.9518,93.0693,92.8175,92.8427,50300.0
2014-10-29 11:00:00,110.67,110.84,110.62,110.8,44400.0,92.8763,93.0189,92.8343,92.9854,44400.0
2014-10-29 11:30:00,110.79,110.8,110.66,110.72,24100.0,92.977,92.9854,92.8679,92.9182,24100.0
2014-10-29 12:00:00,110.73,110.73,110.5,110.5,87800.0,92.9266,92.9266,92.7336,92.7336,87800.0
2014-10-29 12:30:00,110.5,110.59,110.47,110.54,165600.0,92.7336,92.8091,92.7084,92.7672,165600.0
2014-10-29 13:00:00,110.55,110.58,110.49,110.55,31500.0,92.7755,92.8007,92.7252,92.7755,31500.0
2014-10-29 13:30:00,110.56,110.56,110.34,110.51,35700.0,92.7839,92.7839,92.5993,92.742,35700.0
2014-10-29 14:00:00,110.5,110.5,109.84,110.43,49500.0,92.7336,92.7336,92.1797,92.6748,49500.0
2014-10-29 14:30:00,110.42,110.51,110.06,110.36,42900.0,92.6664,92.742,92.3643,92.6161,42900.0
2014-10-29 15:00:00,110.31,110.36,109.94,110.3,117100.0,92.5741,92.6161,92.2636,92.5657,117100.0
2014-10-29 15:30:00,110.32,110.71,110.32,110.59,121400.0,92.5825,92.9098,92.5825,92.8091,121400.0
2014-10-30 09:30:00,110.22,110.66,110.19,110.28,37700.0,92.4986,92.8679,92.4734,92.549,37700.0
2014-10-30 10:00:00,110.26,110.53,110.15,110.51,20000.0,92.5322,92.7588,92.4399,92.742,20000.0
2014-10-30 10:30:00,110.59,110.64,110.37,110.64,19200.0,92.8091,92.8511,92.6245,92.8511,19200.0
2014-10-30 11:00:00,110.63,110.77,110.59,110.65,34000.0,92.8427,92.9602,92.8091,92.8595,34000.0
2014-10-30 11:30:00,110.7,110.9,110.61,110.88,10500.0,92.9014,93.0693,92.8259,93.0525,10500.0
2014-10-30 12:00:00,110.9,110.94,110.77,110.9,17800.0,93.0693,93.1028,92.9602,93.0693,17800.0
2014-10-30 12:30:00,110.95,111.0,110.92,110.95,6500.0,93.1112,93.1532,93.0861,93.1112,6500.0
2014-10-30 13:00:00,110.97,111.3,110.94,111.29,13700.0,93.128,93.405,93.1028,93.3966,13700.0
2014-10-30 13:30:00,111.27,111.48,111.21,111.44,30600.0,93.3798,93.556,93.3294,93.5224,30600.0
2014-10-30 14:00:00,111.44,111.52,111.24,111.25,68500.0,93.5224,93.5896,93.3546,93.363,68500.0
2014-10-30 14:30:00,111.26,111.34,110.86,110.87,22900.0,93.3714,93.4385,93.0357,93.0441,22900.0
2014-10-30 15:00:00,110.94,111.06,110.87,110.87,26300.0,93.1028,93.2035,93.0441,93.0441,26300.0
2014-10-30 15:30:00,110.95,111.28,110.95,111.27,50700.0,93.1112,93.3882,93.1112,93.3798,50700.0
2014-10-31 09:30:00,112.52,112.6,112.05,112.13,22000.0,94.4288,94.4959,94.0344,94.1015,22000.0
2014-10-31 10:00:00,112.14,112.44,112.05,112.41,16700.0,94.1099,94.3617,94.0344,94.3365,16700.0
2014-10-31 10:30:00,112.41,112.44,112.3,112.4,16600.0,94.3365,94.3617,94.2442,94.3281,16600.0
2014-10-31 11:00:00,112.34,112.56,112.33,112.55,33200.0,94.2777,94.4624,94.2694,94.454,33200.0
2014-10-31 11:30:00,112.53,112.56,112.3,112.36,26300.0,94.4372,94.4624,94.2442,94.2945,26300.0
2014-10-31 12:00:00,112.34,112.34,112.18,112.25,11900.0,94.2777,94.2777,94.1435,94.2022,11900.0
2014-10-31 12:30:00,112.26,112.37,112.24,112.37,69100.0,94.2106,94.3029,94.1938,94.3029,69100.0
2014-10-31 13:00:00,112.41,112.43,112.35,112.37,19400.0,94.3365,94.3533,94.2861,94.3029,19400.0
2014-10-31 13:30:00,112.39,112.39,112.23,112.24,32200.0,94.3197,94.3197,94.1854,94.1938,32200.0
2014-10-31 14:00:00,112.25,112.39,112.24,112.32,34500.0,94.2022,94.3197,94.1938,94.261,34500.0
2014-10-31 14:30:00,112.34,112.35,112.21,112.28,30700.0,94.2777,94.2861,94.1686,94.2274,30700.0
2014-10-31 15:00:00,112.28,112.36,112.19,112.32,31100.0,94.2274,94.2945,94.1519,94.261,31100.0
2014-10-31 15:30:00,112.34,112.58,112.3,112.51,342500.0,94.2777,94.4792,94.2442,94.4204,342500.0
2014-11-03 09:30:00,112.59,112.85,112.54,112.75,26900.0,94.4876,94.7057,94.4456,94.6218,26900.0
2014-11-03 10:00:00,112.68,112.83,112.4,112.47,35800.0,94.5631,94.689,94.3281,94.3868,35800.0
2014-11-03 10:30:00,112.45,112.69,112.45,112.69,24500.0,94.3701,94.5715,94.3701,94.5715,24500.0
2014-11-03 11:00:00,112.67,112.71,112.61,112.63,10100.0,94.5547,94.5883,94.5043,94.5211,10100.0
2014-11-03 11:30:00,112.67,112.77,112.59,112.76,7500.0,94.5547,94.6386,94.4876,94.6302,7500.0
2014-11-03 12:00:00,112.74,112.81,112.71,112.76,37100.0,94.6134,94.6722,94.5883,94.6302,37100.0
2014-11-03 12:30:00,112.79,113.01,112.78,113.01,6000.0,94.6554,94.84,94.647,94.84,6000.0
2014-11-03 13:00:00,112.88,112.93,112.87,112.93,6700.0,94.7309,94.7729,94.7225,94.7729,6700.0
2014-11-03 13:30:00,112.95,112.97,112.87,112.87,6800.0,94.7897,94.8065,94.7225,94.7225,6800.0
2014-11-03 14:00:00,112.86,112.86,112.77,112.78,4900.0,94.7141,94.7141,94.6386,94.647,4900.0
2014-11-03 14:30:00,112.65,112.65,112.5,112.53,30600.0,94.5379,94.5379,94.412,94.4372,30600.0
2014-11-03 15:00:00,112.52,112.63,112.35,112.36,19000.0,94.4288,94.5211,94.2861,94.2945,19000.0
2014-11-03 15:30:00,112.37,112.59,112.37,112.54,69500.0,94.3029,94.4876,94.3029,94.4456,69500.0
2014-11-04 09:30:00,112.27,112.4,112.18,112.37,29400.0,94.219,94.3281,94.1435,94.3029,29400.0
2014-11-04 10:00:00,112.35,112.47,112.12,112.12,18500.0,94.2861,94.3868,94.0931,94.0931,18500.0
2014-11-04 10:30:00,112.09,112.1,111.74,111.75,44300.0,94.0679,94.0763,93.7742,93.7826,44300.0
2014-11-04 11:00:00,111.75,111.86,111.62,111.86,39200.0,93.7826,93.8749,93.6735,93.8749,39200.0
2014-11-04 11:30:00,111.87,111.87,111.72,111.77,30100.0,93.8833,93.8833,93.7574,93.7994,30100.0
2014-11-04 12:00:00,111.84,112.07,111.84,112.03,10400.0,93.8581,94.0512,93.8581,94.0176,10400.0
2014-11-04 12:30:00,112.05,112.21,112.0,112.12,11800.0,94.0344,94.1686,93.9924,94.0931,11800.0
2014-11-04 13:00:00,112.13,112.14,111.93,112.0,7600.0,94.1015,94.1099,93.9337,93.9924,7600.0
2014-11-04 13:30:00,111.98,112.3,111.94,112.25,17500.0,93.9756,94.2442,93.9421,94.2022,17500.0
2014-11-04 14:00:00,112.28,112.29,112.11,112.14,34900.0,94.2274,94.2358,94.0847,94.1099,34900.0
2014-11-04 14:30:00,112.13,112.25,112.03,112.24,175500.0,94.1015,94.2022,94.0176,94.1938,175500.0
2014-11-04 15:00:00,112.23,112.25,112.09,112.15,136300.0,94.1854,94.2022,94.0679,94.1183,136300.0
2014-11-04 15:30:00,112.15,112.23,112.09,112.2,40500.0,94.1183,94.1854,94.0679,94.1603,40500.0
2014-11-05 09:30:00,112.97,113.01,112.48,112.54,20200.0,94.8065,94.84,94.3952,94.4456,20200.0
2014-11-05 10:00:00,112.54,112.69,112.44,112.49,22600.0,94.4456,94.5715,94.3617,94.4036,22600.0
2014-11-05 10:30:00,112.47,112.57,112.36,112.56,22100.0,94.3868,94.4708,94.2945,94.4624,22100.0
2014-11-05 11:00:00,112.61,112.72,112.58,112.61,16700.0,94.5043,94.5966,94.4792,94.5043,16700.0
2014-11-05 11:30:00,112.64,112.72,112.54,112.72,22000.0,94.5295,94.5966,94.4456,94.5966,22000.0
2014-11-05 12:00:00,112.72,112.81,112.66,112.66,30800.0,94.5966,94.6722,94.5463,94.5463,30800.0
2014-11-05 12:30:00,112.66,112.79,112.64,112.73,114100.0,94.5463,94.6554,94.5295,94.605,114100.0
2014-11-05 13:00:00,112.72,112.82,112.67,112.68,16800.0,94.5966,94.6806,94.5547,94.5631,16800.0
2014-11-05 13:30:00,112.7,112.73,112.43,112.5,24000.0,94.5799,94.605,94.3533,94.412,24000.0
2014-11-05 14:00:00,112.51,112.7,112.46,112.69,16200.0,94.4204,94.5799,94.3785,94.5715,16200.0
2014-11-05 14:30:00,112.65,112.73,112.62,112.73,20700.0,94.5379,94.605,94.5127,94.605,20700.0
2014-11-05 15:00:00,112.77,112.77,112.59,112.66,17800.0,94.6386,94.6386,94.4876,94.5463,17800.0
2014-11-05 15:30:00,112.6,112.83,112.6,112.78,28500.0,94.4959,94.689,94.4959,94.647,28500.0
2014-11-06 09:30:00,112.72,113.0,112.72,112.75,37000.0,94.5966,94.8316,94.5966,94.6218,37000.0
2014-11-06 10:00:00,112.83,112.85,112.45,112.67,54300.0,94.689,94.7057,94.3701,94.5547,54300.0
2014-11-06 10:30:00,112.67,112.89,112.52,112.88,33100.0,94.5547,94.7393,94.4288,94.7309,33100.0
2014-11-06 11:00:00,112.87,113.09,112.86,113.04,21000.0,94.7225,94.9072,94.7141,94.8652,21000.0
2014-11-06 11:30:00,113.06,113.12,112.97,113.03,14400.0,94.882,94.9323,94.8065,94.8568,14400.0
2014-11-06 12:00:00,113.02,113.09,112.95,113.05,10500.0,94.8484,94.9072,94.7897,94.8736,10500.0
2014-11-06 12:30:00,113.06,113.12,112.98,113.1,27300.0,94.882,94.9323,94.8148,94.9156,27300.0
2014-11-06 13:00:00,113.1,113.15,113.05,113.15,7900.0,94.9156,94.9575,94.8736,94.9575,7900.0
2014-11-06 13:30:00,113.17,113.22,113.1,113.2,14800.0,94.9743,95.0163,94.9156,94.9995,14800.0
2014-11-06 14:00:00,113.16,113.19,113.12,113.19,4100.0,94.9659,94.9911,94.9323,94.9911,4100.0
2014-11-06 14:30:00,113.15,113.23,113.08,113.21,12800.0,94.9575,95.0246,94.8988,95.0079,12800.0
2014-11-06 15:00:00,113.22,113.22,113.09,113.2,28500.0,95.0163,95.0163,94.9072,94.9995,28500.0
2014-11-06 15:30:00,113.22,113.34,113.18,113.31,142200.0,95.0163,95.117,94.9827,95.0918,142200.0
2014-11-07 09:30:00,113.34,113.34,113.06,113.18,29200.0,95.117,95.117,94.882,94.9827,29200.0
2014-11-07 10:00:00,113.13,113.31,113.11,113.13,28300.0,94.9407,95.0918,94.9239,94.9407,28300.0
2014-11-07 10:30:00,113.11,113.4,112.99,113.39,23500.0,94.9239,95.1673,94.8232,95.1589,23500.0
2014-11-07 11:00:00,113.4,113.5,113.35,113.5,19900.0,95.1673,95.2512,95.1254,95.2512,19900.0
2014-11-07 11:30:00,113.51,113.55,113.41,113.41,22900.0,95.2596,95.2932,95.1757,95.1757,22900.0
2014-11-07 12:00:00,113.39,113.49,113.36,113.46,11800.0,95.1589,95.2428,95.1337,95.2177,11800.0
2014-11-07 12:30:00,113.46,113.46,113.38,113.38,8200.0,95.2177,95.2177,95.1505,95.1505,8200.0
2014-11-07 13:00:00,113.4,113.46,113.39,113.44,10400.0,95.1673,95.2177,95.1589,95.2009,10400.0
2014-11-07 13:30:00,113.46,113.52,113.44,113.44,19900.0,95.2177,95.268,95.2009,95.2009,19900.0
2014-11-07 14:00:00,113.45,113.46,113.33,113.33,15200.0,95.2093,95.2177,95.1086,95.1086,15200.0
2014-11-07 14:30:00,113.33,113.36,113.21,113.22,19800.0,95.1086,95.1337,95.0079,95.0163,19800.0
2014-11-07 15:00:00,113.25,113.32,113.13,113.17,21500.0,95.0414,95.1002,94.9407,94.9743,21500.0
2014-11-07 15:30:00,113.13,113.39,113.09,113.39,29600.0,94.9407,95.1589,94.9072,95.1589,29600.0
2014-11-10 09:30:00,113.41,113.51,113.33,113.4,72800.0,95.1757,95.2596,95.1086,95.1673,72800.0
2014-11-10 10:00:00,113.42,113.51,113.34,113.4,29300.0,95.1841,95.2596,95.117,95.1673,29300.0
2014-11-10 10:30:00,113.39,113.81,113.39,113.72,544400.0,95.1589,95.5114,95.1589,95.4359,544400.0
2014-11-10 11:00:00,113.73,113.75,113.65,113.72,246100.0,95.4443,95.461,95.3771,95.4359,246100.0
2014-11-10 11:30:00,113.74,113.79,113.65,113.68,36200.0,95.4527,95.4946,95.3771,95.4023,36200.0
2014-11-10 12:00:00,113.68,113.69,113.58,113.62,23400.0,95.4023,95.4107,95.3184,95.3519,23400.0
2014-11-10 12:30:00,113.63,113.66,113.59,113.63,11100.0,95.3603,95.3855,95.3268,95.3603,11100.0
2014-11-10 13:00:00,113.67,113.73,113.62,113.7,76500.0,95.3939,95.4443,95.3519,95.4191,76500.0
2014-11-10 13:30:00,113.72,113.74,113.55,113.57,22400.0,95.4359,95.4527,95.2932,95.31,22400.0
2014-11-10 14:00:00,113.59,113.71,113.57,113.7,41300.0,95.3268,95.4275,95.31,95.4191,41300.0
2014-11-10 14:30:00,113.68,113.7,113.6,113.68,62600.0,95.4023,95.4191,95.3352,95.4023,62600.0
2014-11-10 15:00:00,113.68,113.75,113.68,113.69,95900.0,95.4023,95.461,95.4023,95.4107,95900.0
2014-11-10 15:30:00,113.69,113.75,113.65,113.73,125300.0,95.4107,95.461,95.3771,95.4443,125300.0
2014-11-11 09:30:00,113.82,113.82,113.58,113.68,52800.0,95.5198,95.5198,95.3184,95.4023,52800.0
2014-11-11 10:00:00,113.71,113.85,113.67,113.83,69200.0,95.4275,95.545,95.3939,95.5282,69200.0
2014-11-11 10:30:00,113.84,113.9,113.78,113.88,81100.0,95.5366,95.5869,95.4862,95.5701,81100.0
2014-11-11 11:00:00,113.87,113.92,113.79,113.83,58600.0,95.5617,95.6037,95.4946,95.5282,58600.0
2014-11-11 11:30:00,113.83,113.84,113.73,113.75,40400.0,95.5282,95.5366,95.4443,95.461,40400.0
2014-11-11 12:00:00,113.75,113.77,113.67,113.71,13500.0,95.461,95.4778,95.3939,95.4275,13500.0
2014-11-11 12:30:00,113.71,113.77,113.66,113.68,31200.0,95.4275,95.4778,95.3855,95.4023,31200.0
2014-11-11 13:00:00,113.69,113.69,113.58,113.64,36200.0,95.4107,95.4107,95.3184,95.3687,36200.0
2014-11-11 13:30:00,113.64,113.7,113.61,113.66,30200.0,95.3687,95.4191,95.3436,95.3855,30200.0
2014-11-11 14:00:00,113.67,113.75,113.65,113.72,29900.0,95.3939,95.461,95.3771,95.4359,29900.0
2014-11-11 14:30:00,113.72,113.73,113.65,113.71,25800.0,95.4359,95.4443,95.3771,95.4275,25800.0
2014-11-11 15:00:00,113.7,113.73,113.67,113.68,29700.0,95.4191,95.4443,95.3939,95.4023,29700.0
2014-11-11 15:30:00,113.69,113.83,113.67,113.83,41600.0,95.4107,95.5282,95.3939,95.5282,41600.0
2014-11-12 09:30:00,113.38,113.58,113.38,113.58,17900.0,95.1505,95.3184,95.1505,95.3184,17900.0
2014-11-12 10:00:00,113.59,113.73,113.58,113.67,26200.0,95.3268,95.4443,95.3184,95.3939,26200.0
2014-11-12 10:30:00,113.66,113.67,113.48,113.49,40000.0,95.3855,95.3939,95.2345,95.2428,40000.0
2014-11-12 11:00:00,113.48,113.66,113.44,113.6,48900.0,95.2345,95.3855,95.2009,95.3352,48900.0
2014-11-12 11:30:00,113.61,113.83,113.6,113.79,30500.0,95.3436,95.5282,95.3352,95.4946,30500.0
2014-11-12 12:00:00,113.8,113.85,113.77,113.82,23600.0,95.503,95.545,95.4778,95.5198,23600.0
2014-11-12 12:30:00,113.82,113.83,113.73,113.8,45500.0,95.5198,95.5282,95.4443,95.503,45500.0
2014-11-12 13:00:00,113.8,113.87,113.75,113.87,41300.0,95.503,95.5617,95.461,95.5617,41300.0
2014-11-12 13:30:00,113.87,113.89,113.77,113.77,30600.0,95.5617,95.5785,95.4778,95.4778,30600.0
2014-11-12 14:00:00,113.78,113.89,113.77,113.87,35400.0,95.4862,95.5785,95.4778,95.5617,35400.0
2014-11-12 14:30:00,113.86,113.86,113.64,113.7,53800.0,95.5534,95.5534,95.3687,95.4191,53800.0
2014-11-12 15:00:00,113.69,113.8,113.65,113.79,45000.0,95.4107,95.503,95.3771,95.4946,45000.0
2014-11-12 15:30:00,113.83,113.92,113.78,113.81,108900.0,95.5282,95.6037,95.4862,95.5114,108900.0
2014-11-13 09:30:00,113.93,114.18,113.93,114.14,40200.0,95.6121,95.8219,95.6121,95.7883,40200.0
2014-11-13 10:00:00,114.1,114.21,114.01,114.18,60400.0,95.7548,95.8471,95.6792,95.8219,60400.0
2014-11-13 10:30:00,114.22,114.25,114.16,114.16,54700.0,95.8555,95.8807,95.8051,95.8051,54700.0
2014-11-13 11:00:00,114.15,114.15,113.82,113.91,82200.0,95.7967,95.7967,95.5198,95.5953,82200.0
2014-11-13 11:30:00,113.88,113.88,113.64,113.79,32700.0,95.5701,95.5701,95.3687,95.4946,32700.0
2014-11-13 12:00:00,113.79,113.88,113.69,113.87,27300.0,95.4946,95.5701,95.4107,95.5617,27300.0
2014-11-13 12:30:00,113.88,113.92,113.78,113.78,20600.0,95.5701,95.6037,95.4862,95.4862,20600.0
2014-11-13 13:00:00,113.78,113.79,113.47,113.55,18500.0,95.4862,95.4946,95.2261,95.2932,18500.0
2014-11-13 13:30:00,113.53,113.59,113.35,113.58,39600.0,95.2764,95.3268,95.1254,95.3184,39600.0
2014-11-13 14:00:00,113.55,113.61,113.36,113.48,27100.0,95.2932,95.3436,95.1337,95.2345,27100.0
2014-11-13 14:30:00,113.5,113.71,113.48,113.6,118200.0,95.2512,95.4275,95.2345,95.3352,118200.0
2014-11-13 15:00:00,113.58,113.76,113.57,113.59,44600.0,95.3184,95.4694,95.31,95.3268,44600.0
2014-11-13 15:30:00,113.56,113.94,113.55,113.84,57500.0,95.3016,95.6205,95.2932,95.5366,57500.0
2014-11-14 09:30:00,113.85,113.9,113.68,113.85,13900.0,95.545,95.5869,95.4023,95.545,13900.0
2014-11-14 10:00:00,113.83,114.02,113.77,113.81,41600.0,95.5282,95.6876,95.4778,95.5114,41600.0
2014-11-14 10:30:00,113.81,113.95,113.64,113.93,27000.0,95.5114,95.6289,95.3687,95.6121,27000.0
2014-11-14 11:00:00,113.93,113.96,113.85,113.88,16700.0,95.6121,95.6373,95.545,95.5701,16700.0
2014-11-14 11:30:00,113.86,113.92,113.78,113.82,19000.0,95.5534,95.6037,95.4862,95.5198,19000.0
2014-11-14 12:00:00,113.87,113.9,113.77,113.83,24500.0,95.5617,95.5869,95.4778,95.5282,24500.0
2014-11-14 12:30:00,113.83,113.88,113.8,113.8,13800.0,95.5282,95.5701,95.503,95.503,13800.0
2014-11-14 13:00:00,113.75,113.83,113.74,113.77,13900.0,95.461,95.5282,95.4527,95.4778,13900.0
2014-11-14 13:30:00,113.78,113.81,113.7,113.7,9600.0,95.4862,95.5114,95.4191,95.4191,9600.0
2014-11-14 14:00:00,113.66,113.75,113.62,113.75,20800.0,95.3855,95.461,95.3519,95.461,20800.0
2014-11-14 14:30:00,113.77,113.8,113.71,113.74,8000.0,95.4778,95.503,95.4275,95.4527,8000.0
2014-11-14 15:00:00,113.74,113.81,113.74,113.81,58100.0,95.4527,95.5114,95.4527,95.5114,58100.0
2014-11-14 15:30:00,113.82,113.89,113.79,113.89,105800.0,95.5198,95.5785,95.4946,95.5785,105800.0
2014-11-17 09:30:00,113.7,113.86,113.62,113.8,64500.0,95.4191,95.5534,95.3519,95.503,64500.0
2014-11-17 10:00:00,113.8,114.01,113.69,113.96,48700.0,95.503,95.6792,95.4107,95.6373,48700.0
2014-11-17 10:30:00,113.94,113.94,113.73,113.88,62500.0,95.6205,95.6205,95.4443,95.5701,62500.0
2014-11-17 11:00:00,113.89,113.89,113.63,113.63,44400.0,95.5785,95.5785,95.3603,95.3603,44400.0
2014-11-17 11:30:00,113.6,113.73,113.55,113.71,41500.0,95.3352,95.4443,95.2932,95.4275,41500.0
2014-11-17 12:00:00,113.7,113.84,113.64,113.83,19600.0,95.4191,95.5366,95.3687,95.5282,19600.0
2014-11-17 12:30:00,113.81,113.94,113.81,113.85,22900.0,95.5114,95.6205,95.5114,95.545,22900.0
2014-11-17 13:00:00,113.85,114.06,113.83,113.99,21100.0,95.545,95.7212,95.5282,95.6625,21100.0
2014-11-17 13:30:00,114.0,114.03,113.86,113.97,20200.0,95.6708,95.696,95.5534,95.6457,20200.0
2014-11-17 14:00:00,113.94,114.0,113.93,113.95,30200.0,95.6205,95.6708,95.6121,95.6289,30200.0
2014-11-17 14:30:00,113.95,114.03,113.93,113.98,31800.0,95.6289,95.696,95.6121,95.6541,31800.0
2014-11-17 15:00:00,113.98,114.01,113.89,113.92,15700.0,95.6541,95.6792,95.5785,95.6037,15700.0
2014-11-17 15:30:00,113.93,113.97,113.87,113.92,67000.0,95.6121,95.6457,95.5617,95.6037,67000.0
2014-11-18 09:30:00,113.99,114.42,113.91,114.42,63200.0,95.6625,96.0233,95.5953,96.0233,63200.0
2014-11-18 10:00:00,114.44,114.5,114.33,114.33,26200.0,96.0401,96.0905,95.9478,95.9478,26200.0
2014-11-18 10:30:00,114.32,114.44,114.27,114.44,20700.0,95.9394,96.0401,95.8974,96.0401,20700.0
2014-11-18 11:00:00,114.44,114.48,114.4,114.4,26900.0,96.0401,96.0737,96.0065,96.0065,26900.0
2014-11-18 11:30:00,114.41,114.49,114.4,114.48,22400.0,96.0149,96.0821,96.0065,96.0737,22400.0
2014-11-18 12:00:00,114.52,114.55,114.44,114.49,32000.0,96.1072,96.1324,96.0401,96.0821,32000.0
2014-11-18 12:30:00,114.5,114.6,114.48,114.59,79600.0,96.0905,96.1744,96.0737,96.166,79600.0
2014-11-18 13:00:00,114.59,114.67,114.57,114.67,27600.0,96.166,96.2331,96.1492,96.2331,27600.0
2014-11-18 13:30:00,114.66,114.67,114.57,114.65,18200.0,96.2247,96.2331,96.1492,96.2163,18200.0
2014-11-18 14:00:00,114.66,114.79,114.66,114.74,18500.0,96.2247,96.3338,96.2247,96.2919,18500.0
2014-11-18 14:30:00,114.73,114.8,114.71,114.74,8800.0,96.2835,96.3422,96.2667,96.2919,8800.0
2014-11-18 15:00:00,114.74,114.82,114.73,114.77,35600.0,96.2919,96.359,96.2835,96.317,35600.0
2014-11-18 15:30:00,114.75,114.77,114.57,114.58,63400.0,96.3003,96.317,96.1492,96.1576,63400.0
2014-11-19 09:30:00,114.47,114.53,114.09,114.23,165600.0,96.0653,96.1156,95.7464,95.8639,165600.0
2014-11-19 10:00:00,114.21,114.21,114.05,114.06,20900.0,95.8471,95.8471,95.7128,95.7212,20900.0
2014-11-19 10:30:00,114.09,114.14,113.96,113.98,24100.0,95.7464,95.7883,95.6373,95.6541,24100.0
2014-11-19 11:00:00,113.97,114.11,113.9,114.06,22600.0,95.6457,95.7632,95.5869,95.7212,22600.0
2014-11-19 11:30:00,114.06,114.24,114.06,114.19,23100.0,95.7212,95.8723,95.7212,95.8303,23100.0
2014-11-19 12:00:00,114.2,114.3,114.2,114.28,11100.0,95.8387,95.9226,95.8387,95.9058,11100.0
2014-11-19 12:30:00,114.27,114.29,114.21,114.28,11900.0,95.8974,95.9142,95.8471,95.9058,11900.0
2014-11-19 13:00:00,114.36,114.4,114.29,114.34,16900.0,95.973,96.0065,95.9142,95.9562,16900.0
2014-11-19 13:30:00,114.34,114.4,114.31,114.34,7800.0,95.9562,96.0065,95.931,95.9562,7800.0
2014-11-19 14:00:00,114.34,114.58,114.2,114.24,24400.0,95.9562,96.1576,95.8387,95.8723,24400.0
2014-11-19 14:30:00,114.26,114.35,114.13,114.26,62500.0,95.889,95.9646,95.7799,95.889,62500.0
2014-11-19 15:00:00,114.26,114.44,114.2,114.32,33000.0,95.889,96.0401,95.8387,95.9394,33000.0
2014-11-19 15:30:00,114.34,114.42,114.23,114.36,37400.0,95.9562,96.0233,95.8639,95.973,37400.0
2014-11-20 09:30:00,113.88,114.21,113.88,114.19,27400.0,95.5701,95.8471,95.5701,95.8303,27400.0
2014-11-20 10:00:00,114.27,114.43,114.27,114.38,17200.0,95.8974,96.0317,95.8974,95.9898,17200.0
2014-11-20 10:30:00,114.38,114.59,114.38,114.54,27800.0,95.9898,96.166,95.9898,96.124,27800.0
2014-11-20 11:00:00,114.54,114.69,114.54,114.69,12600.0,96.124,96.2499,96.124,96.2499,12600.0
2014-11-20 11:30:00,114.69,114.69,114.61,114.61,11200.0,96.2499,96.2499,96.1828,96.1828,11200.0
2014-11-20 12:00:00,114.62,114.67,114.56,114.61,13500.0,96.1912,96.2331,96.1408,96.1828,13500.0
2014-11-20 12:30:00,114.62,114.68,114.54,114.58,10300.0,96.1912,96.2415,96.124,96.1576,10300.0
2014-11-20 13:00:00,114.58,114.63,114.5,114.54,7600.0,96.1576,96.1996,96.0905,96.124,7600.0
2014-11-20 13:30:00,114.59,114.61,114.54,114.57,9100.0,96.166,96.1828,96.124,96.1492,9100.0
2014-11-20 14:00:00,114.62,114.67,114.57,114.64,12900.0,96.1912,96.2331,96.1492,96.2079,12900.0
2014-11-20 14:30:00,114.64,114.64,114.51,114.51,106600.0,96.2079,96.2079,96.0988,96.0988,106600.0
2014-11-20 15:00:00,114.48,114.55,114.44,114.53,35900.0,96.0737,96.1324,96.0401,96.1156,35900.0
2014-11-20 15:30:00,114.54,114.65,114.52,114.62,44400.0,96.124,96.2163,96.1072,96.1912,44400.0
2014-11-21 09:30:00,115.76,115.91,115.59,115.68,32500.0,97.1479,97.2738,97.0052,97.0807,32500.0
2014-11-21 10:00:00,115.68,115.68,115.53,115.61,17600.0,97.0807,97.0807,96.9549,97.022,17600.0
2014-11-21 10:30:00,115.58,115.58,115.4,115.45,20100.0,96.9968,96.9968,96.8458,96.8877,20100.0
2014-11-21 11:00:00,115.43,115.44,115.32,115.39,18900.0,96.8709,96.8793,96.7786,96.8374,18900.0
2014-11-21 11:30:00,115.4,115.42,115.29,115.34,13000.0,96.8458,96.8625,96.7534,96.7954,13000.0
2014-11-21 12:00:00,115.34,115.38,115.16,115.16,36500.0,96.7954,96.829,96.6443,96.6443,36500.0
2014-11-21 12:30:00,115.19,115.28,115.14,115.16,54500.0,96.6695,96.745,96.6276,96.6443,54500.0
2014-11-21 13:00:00,115.17,115.17,114.95,114.98,24100.0,96.6527,96.6527,96.4681,96.4933,24100.0
2014-11-21 13:30:00,114.91,115.17,114.89,115.12,22900.0,96.4345,96.6527,96.4178,96.6108,22900.0
2014-11-21 14:00:00,115.12,115.18,115.0,115.01,12500.0,96.6108,96.6611,96.5101,96.5185,12500.0
2014-11-21 14:30:00,114.98,115.16,114.93,115.12,123900.0,96.4933,96.6443,96.4513,96.6108,123900.0
2014-11-21 15:00:00,115.12,115.24,115.1,115.24,121600.0,96.6108,96.7115,96.594,96.7115,121600.0
2014-11-21 15:30:00,115.24,115.32,115.14,115.21,168400.0,96.7115,96.7786,96.6276,96.6863,168400.0
2014-11-24 09:30:00,115.54,115.64,115.43,115.48,27300.0,96.9632,97.0472,96.8709,96.9129,27300.0
2014-11-24 10:00:00,115.47,115.59,115.43,115.58,131000.0,96.9045,97.0052,96.8709,96.9968,131000.0
2014-11-24 10:30:00,115.58,115.62,115.51,115.55,107700.0,96.9968,97.0304,96.9381,96.9716,107700.0
2014-11-24 11:00:00,115.55,115.58,115.43,115.45,31400.0,96.9716,96.9968,96.8709,96.8877,31400.0
2014-11-24 11:30:00,115.44,115.51,115.43,115.48,33300.0,96.8793,96.9381,96.8709,96.9129,33300.0
2014-11-24 12:00:00,115.48,115.55,115.47,115.52,20800.0,96.9129,96.9716,96.9045,96.9465,20800.0
2014-11-24 12:30:00,115.53,115.54,115.41,115.46,85000.0,96.9549,96.9632,96.8541,96.8961,85000.0
2014-11-24 13:00:00,115.44,115.52,115.43,115.5,17200.0,96.8793,96.9465,96.8709,96.9297,17200.0
2014-11-24 13:30:00,115.5,115.5,115.44,115.49,30900.0,96.9297,96.9297,96.8793,96.9213,30900.0
2014-11-24 14:00:00,115.49,115.61,115.48,115.59,58200.0,96.9213,97.022,96.9129,97.0052,58200.0
2014-11-24 14:30:00,115.58,115.6,115.48,115.51,94600.0,96.9968,97.0136,96.9129,96.9381,94600.0
2014-11-24 15:00:00,115.52,115.54,115.46,115.53,113900.0,96.9465,96.9632,96.8961,96.9549,113900.0
2014-11-24 15:30:00,115.54,115.64,115.53,115.62,173700.0,96.9632,97.0472,96.9549,97.0304,173700.0
2014-11-25 09:30:00,115.83,115.94,115.69,115.74,57900.0,97.2066,97.2989,97.0891,97.1311,57900.0
2014-11-25 10:00:00,115.72,115.73,115.51,115.64,61500.0,97.1143,97.1227,96.9381,97.0472,61500.0
2014-11-25 10:30:00,115.67,115.67,115.45,115.47,66100.0,97.0723,97.0723,96.8877,96.9045,66100.0
2014-11-25 11:00:00,115.45,115.5,115.35,115.41,99700.0,96.8877,96.9297,96.8038,96.8541,99700.0
2014-11-25 11:30:00,115.4,115.56,115.4,115.54,66900.0,96.8458,96.98,96.8458,96.9632,66900.0
2014-11-25 12:00:00,115.55,115.61,115.51,115.54,59500.0,96.9716,97.022,96.9381,96.9632,59500.0
2014-11-25 12:30:00,115.55,115.75,115.54,115.64,101000.0,96.9716,97.1395,96.9632,97.0472,101000.0
2014-11-25 13:00:00,115.64,115.74,115.61,115.69,85700.0,97.0472,97.1311,97.022,97.0891,85700.0
2014-11-25 13:30:00,115.71,115.74,115.67,115.72,71300.0,97.1059,97.1311,97.0723,97.1143,71300.0
2014-11-25 14:00:00,115.71,115.73,115.63,115.68,98400.0,97.1059,97.1227,97.0388,97.0807,98400.0
2014-11-25 14:30:00,115.67,115.7,115.53,115.58,76400.0,97.0723,97.0975,96.9549,96.9968,76400.0
2014-11-25 15:00:00,115.57,115.71,115.57,115.68,113700.0,96.9884,97.1059,96.9884,97.0807,113700.0
2014-11-25 15:30:00,115.7,115.71,115.52,115.55,122300.0,97.0975,97.1059,96.9465,96.9716,122300.0
2014-11-26 09:30:00,115.54,115.72,115.5,115.62,15100.0,96.9632,97.1143,96.9297,97.0304,15100.0
2014-11-26 10:00:00,115.57,115.69,115.53,115.66,46400.0,96.9884,97.0891,96.9549,97.0639,46400.0
2014-11-26 10:30:00,115.66,115.7,115.6,115.62,16100.0,97.0639,97.0975,97.0136,97.0304,16100.0
2014-11-26 11:00:00,115.63,115.68,115.56,115.61,21400.0,97.0388,97.0807,96.98,97.022,21400.0
2014-11-26 11:30:00,115.61,115.66,115.59,115.63,22300.0,97.022,97.0639,97.0052,97.0388,22300.0
2014-11-26 12:00:00,115.61,115.71,115.61,115.66,10000.0,97.022,97.1059,97.022,97.0639,10000.0
2014-11-26 12:30:00,115.66,115.68,115.64,115.65,12500.0,97.0639,97.0807,97.0472,97.0556,12500.0
2014-11-26 13:00:00,115.66,115.71,115.66,115.7,10500.0,97.0639,97.1059,97.0639,97.0975,10500.0
2014-11-26 13:30:00,115.7,115.76,115.69,115.71,14400.0,97.0975,97.1479,97.0891,97.1059,14400.0
2014-11-26 14:00:00,115.72,115.74,115.66,115.71,9900.0,97.1143,97.1311,97.0639,97.1059,9900.0
2014-11-26 14:30:00,115.71,115.74,115.68,115.71,21600.0,97.1059,97.1311,97.0807,97.1059,21600.0
2014-11-26 15:00:00,115.71,115.77,115.68,115.74,21300.0,97.1059,97.1563,97.0807,97.1311,21300.0
2014-11-26 15:30:00,115.74,115.87,115.73,115.83,47100.0,97.1311,97.2402,97.1227,97.2066,47100.0
2014-11-28 09:30:00,115.66,115.81,115.59,115.81,10800.0,97.0639,97.1898,97.0052,97.1898,10800.0
2014-11-28 10:00:00,115.77,115.86,115.75,115.83,20800.0,97.1563,97.2318,97.1395,97.2066,20800.0
2014-11-28 10:30:00,115.83,115.88,115.78,115.79,11500.0,97.2066,97.2486,97.1647,97.173,11500.0
2014-11-28 11:00:00,115.78,115.91,115.78,115.85,9700.0,97.1647,97.2738,97.1647,97.2234,9700.0
2014-11-28 11:30:00,115.85,115.88,115.75,115.75,12200.0,97.2234,97.2486,97.1395,97.1395,12200.0
2014-11-28 12:00:00,115.72,115.73,115.6,115.61,12200.0,97.1143,97.1227,97.0136,97.022,12200.0
2014-11-28 12:30:00,115.6,115.6,115.38,115.55,80700.0,97.0136,97.0136,96.829,96.9716,80700.0
2014-12-01 09:30:00,115.1,115.18,114.51,114.61,104300.0,96.594,96.6611,96.0988,96.1828,104300.0
2014-12-01 10:00:00,114.62,115.03,114.62,114.94,71400.0,96.1912,96.5352,96.1912,96.4597,71400.0
2014-12-01 10:30:00,114.91,114.91,114.45,114.48,41300.0,96.4345,96.4345,96.0485,96.0737,41300.0
2014-12-01 11:00:00,114.48,114.74,114.46,114.7,41600.0,96.0737,96.2919,96.0569,96.2583,41600.0
2014-12-01 11:30:00,114.74,114.75,114.56,114.56,46800.0,96.2919,96.3003,96.1408,96.1408,46800.0
2014-12-01 12:00:00,114.58,114.7,114.54,114.62,22300.0,96.1576,96.2583,96.124,96.1912,22300.0
2014-12-01 12:30:00,114.62,114.85,114.55,114.85,33300.0,96.1912,96.3842,96.1324,96.3842,33300.0
2014-12-01 13:00:00,114.88,114.97,114.83,114.89,15500.0,96.4094,96.4849,96.3674,96.4178,15500.0
2014-12-01 13:30:00,114.92,114.97,114.84,114.85,26900.0,96.4429,96.4849,96.3758,96.3842,26900.0
2014-12-01 14:00:00,114.86,114.87,114.57,114.6,29100.0,96.3926,96.401,96.1492,96.1744,29100.0
2014-12-01 14:30:00,114.63,114.75,114.6,114.68,30900.0,96.1996,96.3003,96.1744,96.2415,30900.0
2014-12-01 15:00:00,114.69,114.92,114.69,114.85,42600.0,96.2499,96.4429,96.2499,96.3842,42600.0
2014-12-01 15:30:00,114.85,114.86,114.63,114.66,120800.0,96.3842,96.3926,96.1996,96.2247,120800.0
2014-12-02 09:30:00,114.62,114.96,114.62,114.95,53600.0,96.1912,96.4765,96.1912,96.4681,53600.0
2014-12-02 10:00:00,114.95,115.13,114.93,115.07,110500.0,96.4681,96.6192,96.4513,96.5688,110500.0
2014-12-02 10:30:00,115.07,115.17,114.97,115.16,48100.0,96.5688,96.6527,96.4849,96.6443,48100.0
2014-12-02 11:00:00,115.18,115.24,115.12,115.16,51900.0,96.6611,96.7115,96.6108,96.6443,51900.0
2014-12-02 11:30:00,115.17,115.21,115.09,115.2,37700.0,96.6527,96.6863,96.5856,96.6779,37700.0
2014-12-02 12:00:00,115.2,115.2,115.12,115.15,35000.0,96.6779,96.6779,96.6108,96.6359,35000.0
2014-12-02 12:30:00,115.16,115.16,115.03,115.12,35900.0,96.6443,96.6443,96.5352,96.6108,35900.0
2014-12-02 13:00:00,115.12,115.31,115.11,115.28,30200.0,96.6108,96.7702,96.6024,96.745,30200.0
2014-12-02 13:30:00,115.29,115.32,115.21,115.22,27200.0,96.7534,96.7786,96.6863,96.6947,27200.0
2014-12-02 14:00:00,115.24,115.29,115.2,115.26,31600.0,96.7115,96.7534,96.6779,96.7283,31600.0
2014-12-02 14:30:00,115.27,115.47,115.23,115.43,36600.0,96.7367,96.9045,96.7031,96.8709,36600.0
2014-12-02 15:00:00,115.43,115.44,115.3,115.32,20700.0,96.8709,96.8793,96.7618,96.7786,20700.0
2014-12-02 15:30:00,115.32,115.36,115.24,115.33,44000.0,96.7786,96.8122,96.7115,96.787,44000.0
2014-12-03 09:30:00,115.37,115.63,115.35,115.55,41700.0,96.8206,97.0388,96.8038,96.9716,41700.0
2014-12-03 10:00:00,115.58,115.7,115.46,115.62,85500.0,96.9968,97.0975,96.8961,97.0304,85500.0
2014-12-03 10:30:00,115.64,115.74,115.63,115.66,36400.0,97.0472,97.1311,97.0388,97.0639,36400.0
2014-12-03 11:00:00,115.67,115.75,115.56,115.62,42700.0,97.0723,97.1395,96.98,97.0304,42700.0
2014-12-03 11:30:00,115.64,115.67,115.56,115.6,49200.0,97.0472,97.0723,96.98,97.0136,49200.0
2014-12-03 12:00:00,115.59,115.63,115.57,115.57,31300.0,97.0052,97.0388,96.9884,96.9884,31300.0
2014-12-03 12:30:00,115.56,115.65,115.51,115.64,48100.0,96.98,97.0556,96.9381,97.0472,48100.0
2014-12-03 13:00:00,115.64,115.68,115.62,115.67,14900.0,97.0472,97.0807,97.0304,97.0723,14900.0
2014-12-03 13:30:00,115.68,115.68,115.61,115.68,20600.0,97.0807,97.0807,97.022,97.0807,20600.0
2014-12-03 14:00:00,115.66,115.75,115.66,115.73,19900.0,97.0639,97.1395,97.0639,97.1227,19900.0
2014-12-03 14:30:00,115.74,115.75,115.67,115.71,23200.0,97.1311,97.1395,97.0723,97.1059,23200.0
2014-12-03 15:00:00,115.71,115.88,115.69,115.88,34700.0,97.1059,97.2486,97.0891,97.2486,34700.0
2014-12-03 15:30:00,115.9,115.96,115.81,115.83,61400.0,97.2654,97.3157,97.1898,97.2066,61400.0
2014-12-04 09:30:00,115.62,115.77,115.57,115.61,49800.0,97.0304,97.1563,96.9884,97.022,49800.0
2014-12-04 10:00:00,115.61,115.7,115.55,115.55,60900.0,97.022,97.0975,96.9716,96.9716,60900.0
2014-12-04 10:30:00,115.49,115.49,115.18,115.33,94800.0,96.9213,96.9213,96.6611,96.787,94800.0
2014-12-04 11:00:00,115.31,115.36,115.25,115.25,46100.0,96.7702,96.8122,96.7199,96.7199,46100.0
2014-12-04 11:30:00,115.25,115.55,115.2,115.55,15200.0,96.7199,96.9716,96.6779,96.9716,15200.0
2014-12-04 12:00:00,115.55,115.68,115.54,115.68,20700.0,96.9716,97.0807,96.9632,97.0807,20700.0
2014-12-04 12:30:00,115.68,116.01,115.68,115.75,43300.0,97.0807,97.3577,97.0807,97.1395,43300.0
2014-12-04 13:00:00,115.78,115.86,115.76,115.84,16100.0,97.1647,97.2318,97.1479,97.215,16100.0
2014-12-04 13:30:00,115.82,115.87,115.76,115.83,18200.0,97.1982,97.2402,97.1479,97.2066,18200.0
2014-12-04 14:00:00,115.82,115.85,115.79,115.8,11600.0,97.1982,97.2234,97.173,97.1814,11600.0
2014-12-04 14:30:00,115.76,115.76,115.63,115.67,13900.0,97.1479,97.1479,97.0388,97.0723,13900.0
2014-12-04 15:00:00,115.67,115.73,115.4,115.45,56300.0,97.0723,97.1227,96.8458,96.8877,56300.0
2014-12-04 15:30:00,115.43,115.69,115.39,115.68,48800.0,96.8709,97.0891,96.8374,97.0807,48800.0
2014-12-05 09:30:00,115.75,116.0,115.71,115.9,39200.0,97.1395,97.3493,97.1059,97.2654,39200.0
2014-12-05 10:00:00,115.89,116.02,115.77,115.92,24300.0,97.257,97.3661,97.1563,97.2821,24300.0
2014-12-05 10:30:00,115.9,115.94,115.81,115.85,20300.0,97.2654,97.2989,97.1898,97.2234,20300.0
2014-12-05 11:00:00,115.88,116.0,115.86,116.0,24300.0,97.2486,97.3493,97.2318,97.3493,24300.0
2014-12-05 11:30:00,115.99,116.15,115.94,116.08,18900.0,97.3409,97.4752,97.2989,97.4164,18900.0
2014-12-05 12:00:00,116.05,116.09,116.02,116.06,20700.0,97.3912,97.4248,97.3661,97.3996,20700.0
2014-12-05 12:30:00,116.07,116.13,116.05,116.05,18500.0,97.408,97.4584,97.3912,97.3912,18500.0
2014-12-05 13:00:00,116.07,116.09,115.96,115.98,26500.0,97.408,97.4248,97.3157,97.3325,26500.0
2014-12-05 13:30:00,116.01,116.03,115.98,116.01,75300.0,97.3577,97.3745,97.3325,97.3577,75300.0
2014-12-05 14:00:00,116.01,116.02,115.91,115.96,15600.0,97.3577,97.3661,97.2738,97.3157,15600.0
2014-12-05 14:30:00,115.96,115.96,115.79,115.81,17200.0,97.3157,97.3157,97.173,97.1898,17200.0
2014-12-05 15:00:00,115.82,115.91,115.78,115.88,23800.0,97.1982,97.2738,97.1647,97.2486,23800.0
2014-12-05 15:30:00,115.86,115.92,115.63,115.9,37500.0,97.2318,97.2821,97.0388,97.2654,37500.0
2014-12-08 09:30:00,115.55,115.88,115.51,115.84,10100.0,96.9716,97.2486,96.9381,97.215,10100.0
2014-12-08 10:00:00,115.85,115.97,115.79,115.97,7100.0,97.2234,97.3241,97.173,97.3241,7100.0
2014-12-08 10:30:00,115.95,115.98,115.9,115.9,12800.0,97.3073,97.3325,97.2654,97.2654,12800.0
2014-12-08 11:00:00,115.9,115.94,115.85,115.85,12900.0,97.2654,97.2989,97.2234,97.2234,12900.0
2014-12-08 11:30:00,115.88,115.88,115.78,115.81,23300.0,97.2486,97.2486,97.1647,97.1898,23300.0
2014-12-08 12:00:00,115.8,115.85,115.34,115.38,21600.0,97.1814,97.2234,96.7954,96.829,21600.0
2014-12-08 12:30:00,115.35,115.49,115.29,115.35,11400.0,96.8038,96.9213,96.7534,96.8038,11400.0
2014-12-08 13:00:00,115.37,115.42,115.18,115.2,13000.0,96.8206,96.8625,96.6611,96.6779,13000.0
2014-12-08 13:30:00,115.13,115.14,114.83,114.86,23800.0,96.6192,96.6276,96.3674,96.3926,23800.0
2014-12-08 14:00:00,114.86,114.96,114.71,114.94,11900.0,96.3926,96.4765,96.2667,96.4597,11900.0
2014-12-08 14:30:00,114.95,115.21,114.93,115.12,31500.0,96.4681,96.6863,96.4513,96.6108,31500.0
2014-12-08 15:00:00,115.08,115.13,114.93,115.11,32400.0,96.5772,96.6192,96.4513,96.6024,32400.0
2014-12-08 15:30:00,115.1,115.1,114.94,115.07,126600.0,96.594,96.594,96.4597,96.5688,126600.0
2014-12-09 09:30:00,113.88,114.16,113.67,114.15,27500.0,95.5701,95.8051,95.3939,95.7967,27500.0
2014-12-09 10:00:00,114.25,114.25,113.72,113.73,47300.0,95.8807,95.8807,95.4359,95.4443,47300.0
2014-12-09 10:30:00,113.74,114.14,113.61,114.02,98100.0,95.4527,95.7883,95.3436,95.6876,98100.0
2014-12-09 11:00:00,114.04,114.26,113.9,114.22,38700.0,95.7044,95.889,95.5869,95.8555,38700.0
2014-12-09 11:30:00,114.2,114.25,114.02,114.14,63800.0,95.8387,95.8807,95.6876,95.7883,63800.0
2014-12-09 12:00:00,114.14,114.23,114.04,114.2,40500.0,95.7883,95.8639,95.7044,95.8387,40500.0
2014-12-09 12:30:00,114.18,114.57,114.18,114.57,49300.0,95.8219,96.1492,95.8219,96.1492,49300.0
2014-12-09 13:00:00,114.56,114.8,114.48,114.72,40300.0,96.1408,96.3422,96.0737,96.2751,40300.0
2014-12-09 13:30:00,114.73,114.95,114.72,114.81,34000.0,96.2835,96.4681,96.2751,96.3506,34000.0
2014-12-09 14:00:00,114.79,114.91,114.72,114.86,39900.0,96.3338,96.4345,96.2751,96.3926,39900.0
2014-12-09 14:30:00,114.85,114.85,114.61,114.79,31200.0,96.3842,96.3842,96.1828,96.3338,31200.0
2014-12-09 15:00:00,114.81,114.93,114.77,114.84,70800.0,96.3506,96.4513,96.317,96.3758,70800.0
2014-12-09 15:30:00,114.84,115.11,114.8,115.05,134100.0,96.3758,96.6024,96.3422,96.552,134100.0
2014-12-10 09:30:00,114.61,114.75,114.29,114.41,41800.0,96.1828,96.3003,95.9142,96.0149,41800.0
2014-12-10 10:00:00,114.4,114.48,114.2,114.35,39200.0,96.0065,96.0737,95.8387,95.9646,39200.0
2014-12-10 10:30:00,114.35,114.43,114.04,114.42,51500.0,95.9646,96.0317,95.7044,96.0233,51500.0
2014-12-10 11:00:00,114.45,114.45,114.17,114.19,21100.0,96.0485,96.0485,95.8135,95.8303,21100.0
2014-12-10 11:30:00,114.18,114.39,114.09,114.35,40400.0,95.8219,95.9981,95.7464,95.9646,40400.0
2014-12-10 12:00:00,114.35,114.36,114.03,114.11,35600.0,95.9646,95.973,95.696,95.7632,35600.0
2014-12-10 12:30:00,114.11,114.26,113.99,114.19,34200.0,95.7632,95.889,95.6625,95.8303,34200.0
2014-12-10 13:00:00,114.17,114.32,114.15,114.24,37800.0,95.8135,95.9394,95.7967,95.8723,37800.0
2014-12-10 13:30:00,114.26,114.27,113.64,113.64,100200.0,95.889,95.8974,95.3687,95.3687,100200.0
2014-12-10 14:00:00,113.64,113.78,113.44,113.51,52100.0,95.3687,95.4862,95.2009,95.2596,52100.0
2014-12-10 14:30:00,113.5,113.51,113.11,113.11,71900.0,95.2512,95.2596,94.9239,94.9239,71900.0
2014-12-10 15:00:00,113.14,113.59,113.03,113.54,54600.0,94.9491,95.3268,94.8568,95.2848,54600.0
2014-12-10 15:30:00,113.56,113.68,113.07,113.2,84900.0,95.3016,95.4023,94.8904,94.9995,84900.0
2014-12-11 09:30:00,113.63,114.4,113.63,114.33,391700.0,95.3603,96.0065,95.3603,95.9478,391700.0
2014-12-11 10:00:00,114.32,114.63,114.27,114.62,63300.0,95.9394,96.1996,95.8974,96.1912,63300.0
2014-12-11 10:30:00,114.62,114.75,114.54,114.57,68900.0,96.1912,96.3003,96.124,96.1492,68900.0
2014-12-11 11:00:00,114.57,114.76,114.52,114.63,29800.0,96.1492,96.3087,96.1072,96.1996,29800.0
2014-12-11 11:30:00,114.63,114.79,114.63,114.78,21000.0,96.1996,96.3338,96.1996,96.3254,21000.0
2014-12-11 12:00:00,114.79,114.81,114.64,114.7,38200.0,96.3338,96.3506,96.2079,96.2583,38200.0
2014-12-11 12:30:00,114.68,114.78,114.63,114.73,22700.0,96.2415,96.3254,96.1996,96.2835,22700.0
2014-12-11 13:00:00,114.71,114.72,114.46,114.49,104800.0,96.2667,96.2751,96.0569,96.0821,104800.0
2014-12-11 13:30:00,114.51,114.61,114.37,114.38,34400.0,96.0988,96.1828,95.9814,95.9898,34400.0
2014-12-11 14:00:00,114.33,114.4,114.08,114.08,33100.0,95.9478,96.0065,95.738,95.738,33100.0
2014-12-11 14:30:00,114.1,114.18,113.7,113.75,63400.0,95.7548,95.8219,95.4191,95.461,63400.0
2014-12-11 15:00:00,113.76,114.26,113.73,114.19,85500.0,95.4694,95.889,95.4443,95.8303,85500.0
2014-12-11 15:30:00,114.18,114.28,113.47,113.68,139200.0,95.8219,95.9058,95.2261,95.4023,139200.0
2014-12-12 09:30:00,112.92,113.46,112.64,113.46,82200.0,94.7645,95.2177,94.5295,95.2177,82200.0
2014-12-12 10:00:00,113.46,113.46,112.94,113.08,62100.0,95.2177,95.2177,94.7813,94.8988,62100.0
2014-12-12 10:30:00,113.09,113.29,112.61,112.64,74800.0,94.9072,95.075,94.5043,94.5295,74800.0
2014-12-12 11:00:00,112.65,112.82,112.45,112.45,50900.0,94.5379,94.6806,94.3701,94.3701,50900.0
2014-12-12 11:30:00,112.5,112.81,112.45,112.46,58300.0,94.412,94.6722,94.3701,94.3785,58300.0
2014-12-12 12:00:00,112.47,112.88,112.45,112.87,67000.0,94.3868,94.7309,94.3701,94.7225,67000.0
2014-12-12 12:30:00,112.88,112.92,112.71,112.76,53000.0,94.7309,94.7645,94.5883,94.6302,53000.0
2014-12-12 13:00:00,112.74,113.15,112.61,113.05,35200.0,94.6134,94.9575,94.5043,94.8736,35200.0
2014-12-12 13:30:00,113.07,113.14,112.85,113.08,46400.0,94.8904,94.9491,94.7057,94.8988,46400.0
2014-12-12 14:00:00,113.03,113.07,112.75,112.75,67900.0,94.8568,94.8904,94.6218,94.6218,67900.0
2014-12-12 14:30:00,112.74,112.82,112.61,112.82,158200.0,94.6134,94.6806,94.5043,94.6806,158200.0
2014-12-12 15:00:00,112.8,112.88,112.56,112.62,174000.0,94.6638,94.7309,94.4624,94.5127,174000.0
2014-12-12 15:30:00,112.61,112.61,111.91,111.93,204700.0,94.5043,94.5043,93.9169,93.9337,204700.0
2014-12-15 09:30:00,112.61,112.78,112.43,112.54,75700.0,94.5043,94.647,94.3533,94.4456,75700.0
2014-12-15 10:00:00,112.55,112.55,111.96,112.04,24800.0,94.454,94.454,93.9588,94.026,24800.0
2014-12-15 10:30:00,112.03,112.11,111.58,111.93,43400.0,94.0176,94.0847,93.6399,93.9337,43400.0
2014-12-15 11:00:00,111.9,111.9,111.07,111.14,58500.0,93.9085,93.9085,93.2119,93.2707,58500.0
2014-12-15 11:30:00,111.11,111.3,110.7,110.79,48600.0,93.2455,93.405,92.9014,92.977,48600.0
2014-12-15 12:00:00,110.8,111.51,110.8,111.5,40800.0,92.9854,93.5812,92.9854,93.5728,40800.0
2014-12-15 12:30:00,111.52,111.84,111.3,111.84,43800.0,93.5896,93.8581,93.405,93.8581,43800.0
2014-12-15 13:00:00,111.74,111.82,111.33,111.35,42200.0,93.7742,93.8414,93.4301,93.4469,42200.0
2014-12-15 13:30:00,111.33,111.54,111.25,111.39,42100.0,93.4301,93.6064,93.363,93.4805,42100.0
2014-12-15 14:00:00,111.36,111.74,111.2,111.62,37300.0,93.4553,93.7742,93.321,93.6735,37300.0
2014-12-15 14:30:00,111.63,111.78,111.25,111.33,40800.0,93.6819,93.8078,93.363,93.4301,40800.0
2014-12-15 15:00:00,111.36,111.63,111.2,111.21,109100.0,93.4553,93.6819,93.321,93.3294,109100.0
2014-12-15 15:30:00,111.18,111.5,111.09,111.1,147900.0,93.3043,93.5728,93.2287,93.2371,147900.0
2014-12-16 09:30:00,110.57,111.05,110.32,110.85,65700.0,92.7923,93.1952,92.5825,93.0273,65700.0
2014-12-16 10:00:00,110.85,111.38,110.65,111.35,45600.0,93.0273,93.4721,92.8595,93.4469,45600.0
2014-12-16 10:30:00,111.36,111.64,111.04,111.59,37800.0,93.4553,93.6903,93.1868,93.6483,37800.0
2014-12-16 11:00:00,111.6,112.56,111.46,112.44,181000.0,93.6567,94.4624,93.5392,94.3617,181000.0
2014-12-16 11:30:00,112.44,112.64,112.04,112.08,51100.0,94.3617,94.5295,94.026,94.0595,51100.0
2014-12-16 12:00:00,112.15,112.19,111.9,111.99,144100.0,94.1183,94.1519,93.9085,93.984,144100.0
2014-12-16 12:30:00,111.99,112.14,111.68,111.68,101600.0,93.984,94.1099,93.7239,93.7239,101600.0
2014-12-16 13:00:00,111.68,111.81,111.09,111.19,159000.0,93.7239,93.833,93.2287,93.3126,159000.0
2014-12-16 13:30:00,111.16,111.6,111.01,111.43,88600.0,93.2875,93.6567,93.1616,93.5141,88600.0
2014-12-16 14:00:00,111.43,111.66,111.36,111.51,135600.0,93.5141,93.7071,93.4553,93.5812,135600.0
2014-12-16 14:30:00,111.5,111.61,111.09,111.25,101900.0,93.5728,93.6651,93.2287,93.363,101900.0
2014-12-16 15:00:00,111.23,111.36,110.9,110.96,171500.0,93.3462,93.4553,93.0693,93.1196,171500.0
2014-12-16 15:30:00,110.91,111.15,110.25,110.28,168400.0,93.0777,93.2791,92.5238,92.549,168400.0
2014-12-17 09:30:00,110.55,111.13,110.42,111.04,124400.0,92.7755,93.2623,92.6664,93.1868,124400.0
2014-12-17 10:00:00,111.06,111.08,110.66,110.66,83600.0,93.2035,93.2203,92.8679,92.8679,83600.0
2014-12-17 10:30:00,110.66,111.05,110.56,110.86,47500.0,92.8679,93.1952,92.7839,93.0357,47500.0
2014-12-17 11:00:00,110.88,111.26,110.85,111.19,96000.0,93.0525,93.3714,93.0273,93.3126,96000.0
2014-12-17 11:30:00,111.19,111.75,111.11,111.72,193300.0,93.3126,93.7826,93.2455,93.7574,193300.0
2014-12-17 12:00:00,111.7,111.73,111.26,111.26,113000.0,93.7406,93.7658,93.3714,93.3714,113000.0
2014-12-17 12:30:00,111.27,111.44,111.18,111.38,83100.0,93.3798,93.5224,93.3043,93.4721,83100.0
2014-12-17 13:00:00,111.41,111.47,111.36,111.46,61100.0,93.4973,93.5476,93.4553,93.5392,61100.0
2014-12-17 13:30:00,111.46,111.59,111.31,111.59,108500.0,93.5392,93.6483,93.4134,93.6483,108500.0
2014-12-17 14:00:00,111.68,112.44,111.63,112.12,121300.0,93.7239,94.3617,93.6819,94.0931,121300.0
2014-12-17 14:30:00,112.15,112.28,111.6,111.66,377100.0,94.1183,94.2274,93.6567,93.7071,377100.0
2014-12-17 15:00:00,111.68,112.37,111.33,112.35,412100.0,93.7239,94.3029,93.4301,94.2861,412100.0
2014-12-17 15:30:00,112.31,112.72,112.21,112.52,168300.0,94.2526,94.5966,94.1686,94.4288,168300.0
2014-12-18 09:30:00,114.14,114.22,113.79,114.21,58900.0,95.7883,95.8555,95.4946,95.8471,58900.0
2014-12-18 10:00:00,114.27,114.41,114.12,114.15,88700.0,95.8974,96.0149,95.7716,95.7967,88700.0
2014-12-18 10:30:00,114.16,114.17,113.96,113.97,76900.0,95.8051,95.8135,95.6373,95.6457,76900.0
2014-12-18 11:00:00,113.94,114.05,113.65,113.87,60500.0,95.6205,95.7128,95.3771,95.5617,60500.0
2014-12-18 11:30:00,113.94,114.21,113.84,114.17,210200.0,95.6205,95.8471,95.5366,95.8135,210200.0
2014-12-18 12:00:00,114.18,114.29,114.1,114.22,105600.0,95.8219,95.9142,95.7548,95.8555,105600.0
2014-12-18 12:30:00,114.23,114.47,114.19,114.47,74900.0,95.8639,96.0653,95.8303,96.0653,74900.0
2014-12-18 13:00:00,114.47,114.52,114.31,114.51,111300.0,96.0653,96.1072,95.931,96.0988,111300.0
2014-12-18 13:30:00,114.5,114.55,114.44,114.48,67600.0,96.0905,96.1324,96.0401,96.0737,67600.0
2014-12-18 14:00:00,114.47,114.49,114.23,114.23,122100.0,96.0653,96.0821,95.8639,95.8639,122100.0
2014-12-18 14:30:00,114.23,114.47,114.17,114.43,119800.0,95.8639,96.0653,95.8135,96.0317,119800.0
2014-12-18 15:00:00,114.43,114.67,114.39,114.6,138700.0,96.0317,96.2331,95.9981,96.1744,138700.0
2014-12-18 15:30:00,114.61,115.17,114.61,115.17,263000.0,96.1828,96.6527,96.1828,96.6527,263000.0
2014-12-19 09:30:00,115.32,115.58,115.17,115.48,57400.0,96.7786,96.9968,96.6527,96.9129,57400.0
2014-12-19 10:00:00,115.49,115.7,115.37,115.52,238700.0,96.9213,97.0975,96.8206,96.9465,238700.0
2014-12-19 10:30:00,115.61,115.61,115.33,115.51,77300.0,97.022,97.022,96.787,96.9381,77300.0
2014-12-19 11:00:00,115.51,115.57,115.38,115.51,80600.0,96.9381,96.9884,96.829,96.9381,80600.0
2014-12-19 11:30:00,115.5,115.52,115.4,115.41,68200.0,96.9297,96.9465,96.8458,96.8541,68200.0
2014-12-19 12:00:00,115.41,115.41,115.16,115.23,277800.0,96.8541,96.8541,96.6443,96.7031,277800.0
2014-12-19 12:30:00,115.23,115.41,115.19,115.32,398700.0,96.7031,96.8541,96.6695,96.7786,398700.0
2014-12-19 13:00:00,115.3,115.41,115.26,115.4,168900.0,96.7618,96.8541,96.7283,96.8458,168900.0
2014-12-19 13:30:00,115.4,115.46,115.36,115.46,154300.0,96.8458,96.8961,96.8122,96.8961,154300.0
2014-12-19 14:00:00,115.45,115.62,115.44,115.56,57300.0,96.8877,97.0304,96.8793,96.98,57300.0
2014-12-19 14:30:00,115.56,115.96,115.55,115.94,105500.0,96.98,97.3157,96.9716,97.2989,105500.0
2014-12-19 15:00:00,115.96,115.97,115.72,115.94,106000.0,97.3157,97.3241,97.1143,97.2989,106000.0
2014-12-19 15:30:00,115.96,116.08,115.65,115.65,155500.0,97.3157,97.4164,97.0556,97.0556,155500.0
2014-12-22 09:30:00,115.73,115.9,115.7,115.81,85700.0,97.1227,97.2654,97.0975,97.1898,85700.0
2014-12-22 10:00:00,115.8,115.92,115.7,115.91,42600.0,97.1814,97.2821,97.0975,97.2738,42600.0
2014-12-22 10:30:00,115.88,115.89,115.76,115.81,34900.0,97.2486,97.257,97.1479,97.1898,34900.0
2014-12-22 11:00:00,115.8,115.82,115.65,115.81,47200.0,97.1814,97.1982,97.0556,97.1898,47200.0
2014-12-22 11:30:00,115.82,115.84,115.65,115.72,51600.0,97.1982,97.215,97.0556,97.1143,51600.0
2014-12-22 12:00:00,115.69,115.79,115.68,115.73,53800.0,97.0891,97.173,97.0807,97.1227,53800.0
2014-12-22 12:30:00,115.72,115.89,115.7,115.86,36700.0,97.1143,97.257,97.0975,97.2318,36700.0
2014-12-22 13:00:00,115.85,115.92,115.82,115.88,76500.0,97.2234,97.2821,97.1982,97.2486,76500.0
2014-12-22 13:30:00,115.87,115.93,115.84,115.93,150600.0,97.2402,97.2905,97.215,97.2905,150600.0
2014-12-22 14:00:00,115.93,116.02,115.89,115.98,47700.0,97.2905,97.3661,97.257,97.3325,47700.0
2014-12-22 14:30:00,115.97,116.0,115.87,115.94,97500.0,97.3241,97.3493,97.2402,97.2989,97500.0
2014-12-22 15:00:00,115.95,116.12,115.95,116.1,96500.0,97.3073,97.45,97.3073,97.4332,96500.0
2014-12-22 15:30:00,116.1,116.18,116.02,116.18,146600.0,97.4332,97.5003,97.3661,97.5003,146600.0
2014-12-23 09:30:00,116.74,116.74,116.4,116.48,91300.0,97.9703,97.9703,97.685,97.7521,91300.0
2014-12-23 10:00:00,116.44,116.58,116.34,116.47,40200.0,97.7185,97.836,97.6346,97.7437,40200.0
2014-12-23 10:30:00,116.42,116.43,116.22,116.4,54000.0,97.7018,97.7101,97.5339,97.685,54000.0
2014-12-23 11:00:00,116.41,116.48,116.36,116.44,49600.0,97.6934,97.7521,97.6514,97.7185,49600.0
2014-12-23 11:30:00,116.44,116.49,116.4,116.43,43300.0,97.7185,97.7605,97.685,97.7101,43300.0
2014-12-23 12:00:00,116.41,116.49,116.38,116.43,66000.0,97.6934,97.7605,97.6682,97.7101,66000.0
2014-12-23 12:30:00,116.43,116.52,116.39,116.5,14500.0,97.7101,97.7857,97.6766,97.7689,14500.0
2014-12-23 13:00:00,116.49,116.57,116.47,116.53,18700.0,97.7605,97.8276,97.7437,97.7941,18700.0
2014-12-23 13:30:00,116.51,116.57,116.48,116.51,25400.0,97.7773,97.8276,97.7521,97.7773,25400.0
2014-12-23 14:00:00,116.52,116.56,116.46,116.54,22800.0,97.7857,97.8192,97.7353,97.8025,22800.0
2014-12-23 14:30:00,116.55,116.62,116.54,116.54,54000.0,97.8109,97.8696,97.8025,97.8025,54000.0
2014-12-23 15:00:00,116.55,116.59,116.42,116.46,29100.0,97.8109,97.8444,97.7018,97.7353,29100.0
2014-12-23 15:30:00,116.46,116.5,116.38,116.4,266000.0,97.7353,97.7689,97.6682,97.685,266000.0
2014-12-24 09:30:00,116.04,116.04,115.84,115.97,65400.0,97.8808,97.8808,97.7121,97.8217,65400.0
2014-12-24 10:00:00,115.97,116.04,115.95,116.04,41400.0,97.8217,97.8808,97.8049,97.8808,41400.0
2014-12-24 10:30:00,116.03,116.07,116.01,116.04,26100.0,97.8723,97.9061,97.8555,97.8808,26100.0
2014-12-24 11:00:00,116.04,116.13,116.04,116.11,43900.0,97.8808,97.9567,97.8808,97.9398,43900.0
2014-12-24 11:30:00,116.12,116.13,116.05,116.07,34000.0,97.9483,97.9567,97.8892,97.9061,34000.0
2014-12-24 12:00:00,116.07,116.14,116.07,116.09,17400.0,97.9061,97.9651,97.9061,97.9229,17400.0
2014-12-24 12:30:00,116.09,116.11,115.82,115.82,75100.0,97.9229,97.9398,97.6952,97.6952,75100.0
2014-12-26 09:30:00,116.02,116.34,116.02,116.3,18100.0,97.8639,98.1338,97.8639,98.1001,18100.0
2014-12-26 10:00:00,116.32,116.35,116.25,116.26,42500.0,98.117,98.1423,98.0579,98.0663,42500.0
2014-12-26 10:30:00,116.27,116.31,116.23,116.31,48600.0,98.0748,98.1085,98.041,98.1085,48600.0
2014-12-26 11:00:00,116.31,116.35,116.29,116.31,25900.0,98.1085,98.1423,98.0916,98.1085,25900.0
2014-12-26 11:30:00,116.29,116.33,116.28,116.31,42100.0,98.0916,98.1254,98.0832,98.1085,42100.0
2014-12-26 12:00:00,116.31,116.31,116.22,116.27,23700.0,98.1085,98.1085,98.0326,98.0748,23700.0
2014-12-26 12:30:00,116.28,116.32,116.26,116.31,36300.0,98.0832,98.117,98.0663,98.1085,36300.0
2014-12-26 13:00:00,116.31,116.38,116.31,116.35,60500.0,98.1085,98.1676,98.1085,98.1423,60500.0
2014-12-26 13:30:00,116.34,116.38,116.33,116.37,46200.0,98.1338,98.1676,98.1254,98.1591,46200.0
2014-12-26 14:00:00,116.37,116.42,116.35,116.36,20500.0,98.1591,98.2013,98.1423,98.1507,20500.0
2014-12-26 14:30:00,116.36,116.41,116.36,116.4,24700.0,98.1507,98.1929,98.1507,98.1844,24700.0
2014-12-26 15:00:00,116.41,116.43,116.38,116.39,28500.0,98.1929,98.2097,98.1676,98.176,28500.0
2014-12-26 15:30:00,116.39,116.39,116.17,116.17,60100.0,98.176,98.176,97.9904,97.9904,60100.0
2014-12-29 09:30:00,116.13,116.43,116.05,116.4,35000.0,97.9567,98.2097,97.8892,98.1844,35000.0
2014-12-29 10:00:00,116.42,116.48,116.36,116.38,32400.0,98.2013,98.2519,98.1507,98.1676,32400.0
2014-12-29 10:30:00,116.39,116.5,116.38,116.49,28600.0,98.176,98.2688,98.1676,98.2604,28600.0
2014-12-29 11:00:00,116.46,116.5,116.43,116.46,22400.0,98.235,98.2688,98.2097,98.235,22400.0
2014-12-29 11:30:00,116.47,116.52,116.45,116.46,26200.0,98.2435,98.2857,98.2266,98.235,26200.0
2014-12-29 12:00:00,116.46,116.51,116.38,116.38,28600.0,98.235,98.2772,98.1676,98.1676,28600.0
2014-12-29 12:30:00,116.4,116.44,116.33,116.33,21900.0,98.1844,98.2182,98.1254,98.1254,21900.0
2014-12-29 13:00:00,116.33,116.45,116.31,116.41,20900.0,98.1254,98.2266,98.1085,98.1929,20900.0
2014-12-29 13:30:00,116.42,116.43,116.32,116.37,39400.0,98.2013,98.2097,98.117,98.1591,39400.0
2014-12-29 14:00:00,116.37,116.43,116.34,116.43,45400.0,98.1591,98.2097,98.1338,98.2097,45400.0
2014-12-29 14:30:00,116.43,116.46,116.39,116.45,49600.0,98.2097,98.235,98.176,98.2266,49600.0
2014-12-29 15:00:00,116.44,116.47,116.41,116.42,47800.0,98.2182,98.2435,98.1929,98.2013,47800.0
2014-12-29 15:30:00,116.43,116.47,116.32,116.32,129900.0,98.2097,98.2435,98.117,98.117,129900.0
2014-12-30 09:30:00,116.17,116.2,116.02,116.03,49900.0,97.9904,98.0157,97.8639,97.8723,49900.0
2014-12-30 10:00:00,116.02,116.06,115.87,115.98,62200.0,97.8639,97.8976,97.7374,97.8302,62200.0
2014-12-30 10:30:00,115.97,116.09,115.91,116.06,21000.0,97.8217,97.9229,97.7711,97.8976,21000.0
2014-12-30 11:00:00,116.07,116.09,115.92,116.04,50000.0,97.9061,97.9229,97.7796,97.8808,50000.0
2014-12-30 11:30:00,116.04,116.06,115.98,116.03,19000.0,97.8808,97.8976,97.8302,97.8723,19000.0
2014-12-30 12:00:00,116.04,116.08,115.95,116.0,24500.0,97.8808,97.9145,97.8049,97.847,24500.0
2014-12-30 12:30:00,116.0,116.01,115.91,115.97,19600.0,97.847,97.8555,97.7711,97.8217,19600.0
2014-12-30 13:00:00,115.96,116.02,115.92,115.93,31400.0,97.8133,97.8639,97.7796,97.788,31400.0
2014-12-30 13:30:00,115.92,115.96,115.75,115.78,18600.0,97.7796,97.8133,97.6362,97.6615,18600.0
2014-12-30 14:00:00,115.77,115.82,115.74,115.81,25600.0,97.653,97.6952,97.6277,97.6868,25600.0
2014-12-30 14:30:00,115.81,115.96,115.81,115.89,26200.0,97.6868,97.8133,97.6868,97.7542,26200.0
2014-12-30 15:00:00,115.9,115.96,115.87,115.92,26600.0,97.7627,97.8133,97.7374,97.7796,26600.0
2014-12-30 15:30:00,115.92,115.99,115.79,115.81,86000.0,97.7796,97.8386,97.6699,97.6868,86000.0
2014-12-31 09:30:00,115.9,116.03,115.83,115.9,42900.0,97.7627,97.8723,97.7036,97.7627,42900.0
2014-12-31 10:00:00,115.95,116.02,115.9,115.98,27700.0,97.8049,97.8639,97.7627,97.8302,27700.0
2014-12-31 10:30:00,115.98,116.12,115.98,116.08,44200.0,97.8302,97.9483,97.8302,97.9145,44200.0
2014-12-31 11:00:00,116.09,116.09,115.93,115.93,39100.0,97.9229,97.9229,97.788,97.788,39100.0
2014-12-31 11:30:00,115.93,116.03,115.93,116.0,17000.0,97.788,97.8723,97.788,97.847,17000.0
2014-12-31 12:00:00,116.0,116.0,115.49,115.58,40400.0,97.847,97.847,97.4168,97.4928,40400.0
2014-12-31 12:30:00,115.6,115.66,115.52,115.58,44100.0,97.5096,97.5602,97.4421,97.4928,44100.0
2014-12-31 13:00:00,115.59,115.73,115.56,115.64,22900.0,97.5012,97.6193,97.4759,97.5434,22900.0
2014-12-31 13:30:00,115.64,115.73,115.5,115.57,37800.0,97.5434,97.6193,97.4253,97.4843,37800.0
2014-12-31 14:00:00,115.56,115.56,115.17,115.29,85700.0,97.4759,97.4759,97.1469,97.2481,85700.0
2014-12-31 14:30:00,115.27,115.31,115.0,115.14,45200.0,97.2313,97.265,97.0035,97.1216,45200.0
2014-12-31 15:00:00,115.12,115.32,115.05,115.27,54800.0,97.1047,97.2734,97.0457,97.2313,54800.0
2014-12-31 15:30:00,115.26,115.29,114.6,114.65,92400.0,97.2228,97.2481,96.6661,96.7083,92400.0
2015-01-02 09:30:00,115.11,115.42,115.11,115.18,16600.0,97.0963,97.3578,97.0963,97.1554,16600.0
2015-01-02 10:00:00,115.15,115.21,114.8,114.92,52500.0,97.13,97.1807,96.8348,96.936,52500.0
2015-01-02 10:30:00,114.9,114.92,114.25,114.48,65800.0,96.9192,96.936,96.3709,96.5649,65800.0
2015-01-02 11:00:00,114.46,114.49,114.06,114.29,103400.0,96.548,96.5733,96.2106,96.4046,103400.0
2015-01-02 11:30:00,114.31,114.4,114.13,114.3,42900.0,96.4215,96.4974,96.2697,96.4131,42900.0
2015-01-02 12:00:00,114.31,114.54,114.27,114.36,47800.0,96.4215,96.6155,96.3878,96.4637,47800.0
2015-01-02 12:30:00,114.38,114.48,114.2,114.22,40600.0,96.4805,96.5649,96.3287,96.3456,40600.0
2015-01-02 13:00:00,114.24,114.32,114.0,114.02,17300.0,96.3625,96.4299,96.16,96.1769,17300.0
2015-01-02 13:30:00,113.99,114.2,113.9,114.1,25700.0,96.1516,96.3287,96.0757,96.2444,25700.0
2015-01-02 14:00:00,114.12,114.44,114.09,114.32,35700.0,96.2612,96.5312,96.2359,96.4299,35700.0
2015-01-02 14:30:00,114.31,114.52,114.26,114.39,29600.0,96.4215,96.5986,96.3793,96.489,29600.0
2015-01-02 15:00:00,114.39,114.45,114.17,114.4,49100.0,96.489,96.5396,96.3034,96.4974,49100.0
2015-01-02 15:30:00,114.44,114.82,114.39,114.57,201100.0,96.5312,96.8517,96.489,96.6408,201100.0
2015-01-05 09:30:00,113.84,114.02,113.35,113.37,67400.0,96.0251,96.1769,95.6117,95.6286,67400.0
2015-01-05 10:00:00,113.28,113.51,113.22,113.4,73100.0,95.5527,95.7467,95.5021,95.6539,73100.0
2015-01-05 10:30:00,113.35,113.36,113.0,113.15,38300.0,95.6117,95.6202,95.3165,95.443,38300.0
2015-01-05 11:00:00,113.16,113.16,112.81,112.9,42300.0,95.4515,95.4515,95.1562,95.2322,42300.0
2015-01-05 11:30:00,112.87,113.19,112.82,113.08,37500.0,95.2068,95.4768,95.1647,95.384,37500.0
2015-01-05 12:00:00,113.1,113.13,112.68,112.69,34300.0,95.4009,95.4262,95.0466,95.055,34300.0
2015-01-05 12:30:00,112.66,112.82,112.51,112.62,27200.0,95.0297,95.1647,94.9032,94.996,27200.0
2015-01-05 13:00:00,112.65,112.72,112.44,112.54,26900.0,95.0213,95.0803,94.8441,94.9285,26900.0
2015-01-05 13:30:00,112.5,112.75,112.5,112.72,50100.0,94.8948,95.1056,94.8948,95.0803,50100.0
2015-01-05 14:00:00,112.64,112.65,112.45,112.53,28000.0,95.0128,95.0213,94.8526,94.9201,28000.0
2015-01-05 14:30:00,112.52,112.58,112.35,112.4,23800.0,94.9116,94.9622,94.7682,94.8104,23800.0
2015-01-05 15:00:00,112.39,112.67,112.36,112.56,54500.0,94.802,95.0381,94.7767,94.9454,54500.0
2015-01-05 15:30:00,112.57,112.86,112.5,112.59,259100.0,94.9538,95.1984,94.8948,94.9707,259100.0
2015-01-06 09:30:00,112.73,112.9,112.56,112.72,52600.0,95.0888,95.2322,94.9454,95.0803,52600.0
2015-01-06 10:00:00,112.68,113.05,112.49,112.98,94800.0,95.0466,95.3587,94.8863,95.2996,94800.0
2015-01-06 10:30:00,112.98,112.99,112.28,112.29,69800.0,95.2996,95.3081,94.7092,94.7176,69800.0
2015-01-06 11:00:00,112.27,112.27,111.85,111.89,204200.0,94.7007,94.7007,94.3465,94.3802,204200.0
2015-01-06 11:30:00,111.89,111.9,111.46,111.55,69800.0,94.3802,94.3886,94.0175,94.0934,69800.0
2015-01-06 12:00:00,111.53,111.53,111.08,111.29,44400.0,94.0765,94.0765,93.697,93.8741,44400.0
2015-01-06 12:30:00,111.28,111.62,111.26,111.58,27300.0,93.8657,94.1525,93.8488,94.1187,27300.0
2015-01-06 13:00:00,111.57,111.57,110.91,111.14,66200.0,94.1103,94.1103,93.5536,93.7476,66200.0
2015-01-06 13:30:00,111.12,111.39,111.05,111.38,48100.0,93.7307,93.9585,93.6717,93.95,48100.0
2015-01-06 14:00:00,111.42,111.59,111.17,111.58,63400.0,93.9838,94.1272,93.7729,94.1187,63400.0
2015-01-06 14:30:00,111.62,112.09,111.52,111.89,81200.0,94.1525,94.5489,94.0681,94.3802,81200.0
2015-01-06 15:00:00,111.89,112.3,111.74,112.24,116000.0,94.3802,94.726,94.2537,94.6754,116000.0
2015-01-06 15:30:00,112.26,112.26,111.51,111.52,108700.0,94.6923,94.6923,94.0597,94.0681,108700.0
2015-01-07 09:30:00,112.44,112.65,112.26,112.65,314000.0,94.8441,95.0213,94.6923,95.0213,314000.0
2015-01-07 10:00:00,112.66,112.78,112.41,112.5,77200.0,95.0297,95.1309,94.8188,94.8948,77200.0
2015-01-07 10:30:00,112.49,112.59,112.14,112.45,64900.0,94.8863,94.9707,94.5911,94.8526,64900.0
2015-01-07 11:00:00,112.47,112.55,112.07,112.19,28500.0,94.8694,94.9369,94.532,94.6333,28500.0
2015-01-07 11:30:00,112.17,112.82,112.17,112.78,32200.0,94.6164,95.1647,94.6164,95.1309,32200.0
2015-01-07 12:00:00,112.79,113.05,112.71,112.88,71200.0,95.1394,95.3587,95.0719,95.2153,71200.0
2015-01-07 12:30:00,112.96,112.96,112.76,112.77,18600.0,95.2828,95.2828,95.1141,95.1225,18600.0
2015-01-07 13:00:00,112.8,112.87,112.55,112.58,32400.0,95.1478,95.2068,94.9369,94.9622,32400.0
2015-01-07 13:30:00,112.59,112.85,112.58,112.81,31700.0,94.9707,95.19,94.9622,95.1562,31700.0
2015-01-07 14:00:00,112.81,112.98,112.59,112.77,79700.0,95.1562,95.2996,94.9707,95.1225,79700.0
2015-01-07 14:30:00,112.78,112.94,112.61,112.61,40300.0,95.1309,95.2659,94.9875,94.9875,40300.0
2015-01-07 15:00:00,112.65,112.81,112.57,112.76,56000.0,95.0213,95.1562,94.9538,95.1141,56000.0
2015-01-07 15:30:00,112.76,112.88,112.66,112.88,103700.0,95.1141,95.2153,95.0297,95.2153,103700.0
2015-01-08 09:30:00,113.81,114.23,113.81,114.23,42500.0,95.9997,96.354,95.9997,96.354,42500.0
2015-01-08 10:00:00,114.28,114.49,114.27,114.37,49100.0,96.3962,96.5733,96.3878,96.4721,49100.0
2015-01-08 10:30:00,114.4,114.62,114.34,114.6,64100.0,96.4974,96.683,96.4468,96.6661,64100.0
2015-01-08 11:00:00,114.63,114.8,114.61,114.61,43900.0,96.6914,96.8348,96.6746,96.6746,43900.0
2015-01-08 11:30:00,114.65,114.72,114.6,114.69,33300.0,96.7083,96.7673,96.6661,96.742,33300.0
2015-01-08 12:00:00,114.71,114.71,114.49,114.54,27500.0,96.7589,96.7589,96.5733,96.6155,27500.0
2015-01-08 12:30:00,114.62,114.75,114.59,114.75,26000.0,96.683,96.7926,96.6577,96.7926,26000.0
2015-01-08 13:00:00,114.71,114.88,114.67,114.84,99000.0,96.7589,96.9023,96.7252,96.8686,99000.0
2015-01-08 13:30:00,114.82,114.86,114.57,114.62,46500.0,96.8517,96.8854,96.6408,96.683,46500.0
2015-01-08 14:00:00,114.58,114.84,114.58,114.83,57500.0,96.6492,96.8686,96.6492,96.8601,57500.0
2015-01-08 14:30:00,114.84,114.98,114.84,114.88,45900.0,96.8686,96.9867,96.8686,96.9023,45900.0
2015-01-08 15:00:00,114.86,114.97,114.81,114.93,68400.0,96.8854,96.9782,96.8433,96.9445,68400.0
2015-01-08 15:30:00,114.93,114.94,114.7,114.86,175600.0,96.9445,96.9529,96.7505,96.8854,175600.0
2015-01-09 09:30:00,115.06,115.18,114.27,114.35,55500.0,97.0541,97.1554,96.3878,96.4552,55500.0
2015-01-09 10:00:00,114.34,114.63,114.14,114.14,50500.0,96.4468,96.6914,96.2781,96.2781,50500.0
2015-01-09 10:30:00,114.16,114.16,113.81,114.07,88600.0,96.295,96.295,95.9997,96.2191,88600.0
2015-01-09 11:00:00,114.02,114.03,113.55,113.7,44300.0,96.1769,96.1853,95.7804,95.907,44300.0
2015-01-09 11:30:00,113.7,114.1,113.57,114.1,32000.0,95.907,96.2444,95.7973,96.2444,32000.0
2015-01-09 12:00:00,114.08,114.28,114.01,114.07,42100.0,96.2275,96.3962,96.1684,96.2191,42100.0
2015-01-09 12:30:00,114.08,114.16,113.84,113.84,27200.0,96.2275,96.295,96.0251,96.0251,27200.0
2015-01-09 13:00:00,113.84,114.17,113.79,113.98,23200.0,96.0251,96.3034,95.9829,96.1431,23200.0
2015-01-09 13:30:00,114.04,114.16,113.92,114.04,30100.0,96.1938,96.295,96.0925,96.1938,30100.0
2015-01-09 14:00:00,113.99,114.06,113.93,113.99,26200.0,96.1516,96.2106,96.101,96.1516,26200.0
2015-01-09 14:30:00,113.99,114.18,113.89,114.06,43100.0,96.1516,96.3118,96.0672,96.2106,43100.0
2015-01-09 15:00:00,114.09,114.4,114.07,114.13,55200.0,96.2359,96.4974,96.2191,96.2697,55200.0
2015-01-09 15:30:00,114.14,114.23,113.9,113.95,152600.0,96.2781,96.354,96.0757,96.1178,152600.0
2015-01-12 09:30:00,114.08,114.1,112.78,112.91,33900.0,96.2275,96.2444,95.1309,95.2406,33900.0
2015-01-12 10:00:00,112.79,113.1,112.7,112.88,36000.0,95.1394,95.4009,95.0635,95.2153,36000.0
2015-01-12 10:30:00,112.86,113.3,112.83,113.3,25200.0,95.1984,95.5696,95.1731,95.5696,25200.0
2015-01-12 11:00:00,113.37,113.43,113.22,113.29,43400.0,95.6286,95.6792,95.5021,95.5611,43400.0
2015-01-12 11:30:00,113.29,113.39,113.03,113.15,40000.0,95.5611,95.6455,95.3418,95.443,40000.0
2015-01-12 12:00:00,113.14,113.37,113.09,113.29,100000.0,95.4346,95.6286,95.3924,95.5611,100000.0
2015-01-12 12:30:00,113.27,113.35,113.06,113.1,27800.0,95.5443,95.6117,95.3671,95.4009,27800.0
2015-01-12 13:00:00,113.13,113.19,112.91,112.91,24900.0,95.4262,95.4768,95.2406,95.2406,24900.0
2015-01-12 13:30:00,112.91,113.18,112.91,113.12,37900.0,95.2406,95.4683,95.2406,95.4177,37900.0
2015-01-12 14:00:00,113.1,113.21,112.89,112.93,35500.0,95.4009,95.4936,95.2237,95.2575,35500.0
2015-01-12 14:30:00,112.95,113.0,112.79,112.94,61900.0,95.2743,95.3165,95.1394,95.2659,61900.0
2015-01-12 15:00:00,112.98,113.14,112.91,112.96,71800.0,95.2996,95.4346,95.2406,95.2828,71800.0
2015-01-12 15:30:00,112.98,113.28,112.75,113.05,130900.0,95.2996,95.5527,95.1056,95.3587,130900.0
2015-01-13 09:30:00,113.91,114.63,113.91,114.6,120300.0,96.0841,96.6914,96.0841,96.6661,120300.0
2015-01-13 10:00:00,114.6,114.69,114.4,114.42,44300.0,96.6661,96.742,96.4974,96.5143,44300.0
2015-01-13 10:30:00,114.43,114.62,114.37,114.5,118000.0,96.5227,96.683,96.4721,96.5818,118000.0
2015-01-13 11:00:00,114.5,114.5,114.21,114.31,36400.0,96.5818,96.5818,96.3372,96.4215,36400.0
2015-01-13 11:30:00,114.33,114.37,114.11,114.13,34400.0,96.4384,96.4721,96.2528,96.2697,34400.0
2015-01-13 12:00:00,114.18,114.18,113.71,113.78,52700.0,96.3118,96.3118,95.9154,95.9744,52700.0
2015-01-13 12:30:00,113.77,113.79,113.54,113.75,51700.0,95.966,95.9829,95.772,95.9491,51700.0
2015-01-13 13:00:00,113.79,113.84,113.13,113.18,48300.0,95.9829,96.0251,95.4262,95.4683,48300.0
2015-01-13 13:30:00,113.17,113.17,112.24,112.52,94700.0,95.4599,95.4599,94.6754,94.9116,94700.0
2015-01-13 14:00:00,112.49,112.49,111.97,112.42,111900.0,94.8863,94.8863,94.4477,94.8273,111900.0
2015-01-13 14:30:00,112.42,112.64,112.22,112.22,34500.0,94.8273,95.0128,94.6586,94.6586,34500.0
2015-01-13 15:00:00,112.18,112.6,112.06,112.34,62600.0,94.6248,94.9791,94.5236,94.7598,62600.0
2015-01-13 15:30:00,112.37,113.09,112.35,112.8,114000.0,94.7851,95.3924,94.7682,95.1478,114000.0
2015-01-14 09:30:00,111.42,111.82,111.42,111.78,62100.0,93.9838,94.3212,93.9838,94.2874,62100.0
2015-01-14 10:00:00,111.77,112.27,111.74,112.11,66200.0,94.279,94.7007,94.2537,94.5658,66200.0
2015-01-14 10:30:00,112.1,112.1,111.74,112.0,38800.0,94.5573,94.5573,94.2537,94.473,38800.0
2015-01-14 11:00:00,111.99,111.99,111.53,111.58,159000.0,94.4646,94.4646,94.0765,94.1187,159000.0
2015-01-14 11:30:00,111.55,111.88,111.49,111.55,47200.0,94.0934,94.3718,94.0428,94.0934,47200.0
2015-01-14 12:00:00,111.54,111.67,111.33,111.46,41900.0,94.085,94.1946,93.9078,94.0175,41900.0
2015-01-14 12:30:00,111.46,111.63,111.29,111.45,48100.0,94.0175,94.1609,93.8741,94.0091,48100.0
2015-01-14 13:00:00,111.48,111.56,111.2,111.27,22200.0,94.0344,94.1019,93.7982,93.8572,22200.0
2015-01-14 13:30:00,111.18,111.23,110.88,111.12,49500.0,93.7813,93.8235,93.5283,93.7307,49500.0
2015-01-14 14:00:00,111.13,111.83,111.07,111.8,78200.0,93.7391,94.3296,93.6885,94.3043,78200.0
2015-01-14 14:30:00,111.77,112.01,111.5,111.55,46200.0,94.279,94.4814,94.0512,94.0934,46200.0
2015-01-14 15:00:00,111.55,112.23,111.53,112.11,93600.0,94.0934,94.667,94.0765,94.5658,93600.0
2015-01-14 15:30:00,112.12,112.23,111.83,112.16,105700.0,94.5742,94.667,94.3296,94.608,105700.0
2015-01-15 09:30:00,112.6,112.72,111.47,111.59,57500.0,94.9791,95.0803,94.0259,94.1272,57500.0
2015-01-15 10:00:00,111.65,112.19,111.46,112.09,135200.0,94.1778,94.6333,94.0175,94.5489,135200.0
2015-01-15 10:30:00,112.21,112.46,111.84,111.84,75300.0,94.6501,94.861,94.338,94.338,75300.0
2015-01-15 11:00:00,111.88,111.97,111.49,111.52,51500.0,94.3718,94.4477,94.0428,94.0681,51500.0
2015-01-15 11:30:00,111.54,111.87,111.41,111.61,57600.0,94.085,94.3633,93.9753,94.144,57600.0
2015-01-15 12:00:00,111.63,111.76,111.45,111.55,77900.0,94.1609,94.2706,94.0091,94.0934,77900.0
2015-01-15 12:30:00,111.54,111.54,111.09,111.28,48900.0,94.085,94.085,93.7054,93.8657,48900.0
2015-01-15 13:00:00,111.29,111.64,111.23,111.28,39200.0,93.8741,94.1693,93.8235,93.8657,39200.0
2015-01-15 13:30:00,111.29,111.55,111.13,111.33,54000.0,93.8741,94.0934,93.7391,93.9078,54000.0
2015-01-15 14:00:00,111.35,111.55,111.25,111.39,56500.0,93.9247,94.0934,93.8404,93.9585,56500.0
2015-01-15 14:30:00,111.38,111.74,111.31,111.69,62500.0,93.95,94.2537,93.891,94.2115,62500.0
2015-01-15 15:00:00,111.66,111.72,111.26,111.5,94400.0,94.1862,94.2368,93.8488,94.0512,94400.0
2015-01-15 15:30:00,111.46,111.6,111.03,111.09,182900.0,94.0175,94.1356,93.6548,93.7054,182900.0
2015-01-16 09:30:00,110.89,111.52,110.89,111.05,52900.0,93.5367,94.0681,93.5367,93.6717,52900.0
2015-01-16 10:00:00,111.1,111.45,110.84,111.36,70400.0,93.7138,94.0091,93.4945,93.9332,70400.0
2015-01-16 10:30:00,111.35,111.8,111.27,111.77,93100.0,93.9247,94.3043,93.8572,94.279,93100.0
2015-01-16 11:00:00,111.75,111.86,111.47,111.5,51500.0,94.2621,94.3549,94.0259,94.0512,51500.0
2015-01-16 11:30:00,111.53,111.81,111.51,111.57,47100.0,94.0765,94.3127,94.0597,94.1103,47100.0
2015-01-16 12:00:00,111.59,111.74,111.57,111.7,48900.0,94.1272,94.2537,94.1103,94.2199,48900.0
2015-01-16 12:30:00,111.7,112.13,111.67,112.03,53700.0,94.2199,94.5827,94.1946,94.4983,53700.0
2015-01-16 13:00:00,111.97,112.03,111.7,111.78,39700.0,94.4477,94.4983,94.2199,94.2874,39700.0
2015-01-16 13:30:00,111.79,112.04,111.78,112.03,85400.0,94.2959,94.5067,94.2874,94.4983,85400.0
2015-01-16 14:00:00,112.03,112.06,111.9,111.92,19500.0,94.4983,94.5236,94.3886,94.4055,19500.0
2015-01-16 14:30:00,111.94,112.04,111.82,112.04,42500.0,94.4224,94.5067,94.3212,94.5067,42500.0
2015-01-16 15:00:00,112.02,112.16,111.91,112.12,42400.0,94.4899,94.608,94.3971,94.5742,42400.0
2015-01-16 15:30:00,112.08,112.65,112.08,112.53,73700.0,94.5405,95.0213,94.5405,94.9201,73700.0
2015-01-20 09:30:00,112.91,113.12,112.05,112.19,46000.0,95.2406,95.4177,94.5152,94.6333,46000.0
2015-01-20 10:00:00,112.17,112.47,112.08,112.43,48600.0,94.6164,94.8694,94.5405,94.8357,48600.0
2015-01-20 10:30:00,112.47,112.47,111.94,112.06,81100.0,94.8694,94.8694,94.4224,94.5236,81100.0
2015-01-20 11:00:00,112.05,112.22,111.91,112.14,50000.0,94.5152,94.6586,94.3971,94.5911,50000.0
2015-01-20 11:30:00,112.15,112.2,111.71,111.81,32700.0,94.5995,94.6417,94.2284,94.3127,32700.0
2015-01-20 12:00:00,111.87,112.06,111.78,112.03,22900.0,94.3633,94.5236,94.2874,94.4983,22900.0
2015-01-20 12:30:00,112.06,112.18,111.92,112.12,35300.0,94.5236,94.6248,94.4055,94.5742,35300.0
2015-01-20 13:00:00,112.09,112.34,111.93,112.28,35500.0,94.5489,94.7598,94.414,94.7092,35500.0
2015-01-20 13:30:00,112.31,112.36,112.19,112.24,35100.0,94.7345,94.7767,94.6333,94.6754,35100.0
2015-01-20 14:00:00,112.25,112.43,112.23,112.32,39900.0,94.6839,94.8357,94.667,94.7429,39900.0
2015-01-20 14:30:00,112.36,112.78,112.36,112.78,30300.0,94.7767,95.1309,94.7767,95.1309,30300.0
2015-01-20 15:00:00,112.83,112.9,112.71,112.81,50100.0,95.1731,95.2322,95.0719,95.1562,50100.0
2015-01-20 15:30:00,112.81,112.83,112.59,112.72,74700.0,95.1562,95.1731,94.9707,95.0803,74700.0
2015-01-21 09:30:00,112.49,113.17,112.15,112.86,86900.0,94.8863,95.4599,94.5995,95.1984,86900.0
2015-01-21 10:00:00,112.87,113.07,112.63,113.01,51200.0,95.2068,95.3756,95.0044,95.3249,51200.0
2015-01-21 10:30:00,113.04,113.52,112.92,113.49,85400.0,95.3502,95.7551,95.249,95.7298,85400.0
2015-01-21 11:00:00,113.51,113.59,113.23,113.32,40900.0,95.7467,95.8142,95.5105,95.5864,40900.0
2015-01-21 11:30:00,113.34,113.51,113.25,113.43,17700.0,95.6033,95.7467,95.5274,95.6792,17700.0
2015-01-21 12:00:00,113.39,113.49,113.34,113.48,26200.0,95.6455,95.7298,95.6033,95.7214,26200.0
2015-01-21 12:30:00,113.49,113.53,113.09,113.21,44600.0,95.7298,95.7636,95.3924,95.4936,44600.0
2015-01-21 13:00:00,113.17,113.33,113.02,113.04,68000.0,95.4599,95.5949,95.3334,95.3502,68000.0
2015-01-21 13:30:00,113.04,113.06,112.84,112.85,66100.0,95.3502,95.3671,95.1815,95.19,66100.0
2015-01-21 14:00:00,112.81,113.05,112.75,112.99,36100.0,95.1562,95.3587,95.1056,95.3081,36100.0
2015-01-21 14:30:00,112.98,113.21,112.85,113.21,39600.0,95.2996,95.4936,95.19,95.4936,39600.0
2015-01-21 15:00:00,113.2,113.28,112.96,113.21,126400.0,95.4852,95.5527,95.2828,95.4936,126400.0
2015-01-21 15:30:00,113.22,113.35,113.2,113.26,76800.0,95.5021,95.6117,95.4852,95.5358,76800.0
2015-01-22 09:30:00,113.81,114.14,113.01,113.28,228000.0,95.9997,96.2781,95.3249,95.5527,228000.0
2015-01-22 10:00:00,113.26,113.91,113.26,113.83,59300.0,95.5358,96.0841,95.5358,96.0166,59300.0
2015-01-22 10:30:00,113.84,114.35,113.79,114.3,44000.0,96.0251,96.4552,95.9829,96.4131,44000.0
2015-01-22 11:00:00,114.35,114.38,113.97,114.2,56300.0,96.4552,96.4805,96.1347,96.3287,56300.0
2015-01-22 11:30:00,114.23,114.23,113.89,114.04,67500.0,96.354,96.354,96.0672,96.1938,67500.0
2015-01-22 12:00:00,114.07,114.17,113.93,114.16,37000.0,96.2191,96.3034,96.101,96.295,37000.0
2015-01-22 12:30:00,114.16,114.16,113.97,113.99,13300.0,96.295,96.295,96.1347,96.1516,13300.0
2015-01-22 13:00:00,114.06,114.2,113.98,114.02,13100.0,96.2106,96.3287,96.1431,96.1769,13100.0
2015-01-22 13:30:00,114.03,114.28,114.03,114.24,26000.0,96.1853,96.3962,96.1853,96.3625,26000.0
2015-01-22 14:00:00,114.25,114.43,114.2,114.38,46500.0,96.3709,96.5227,96.3287,96.4805,46500.0
2015-01-22 14:30:00,114.42,114.93,114.42,114.92,61500.0,96.5143,96.9445,96.5143,96.936,61500.0
2015-01-22 15:00:00,114.92,115.12,114.9,115.02,168400.0,96.936,97.1047,96.9192,97.0204,168400.0
2015-01-22 15:30:00,115.02,115.06,114.9,115.04,208300.0,97.0204,97.0541,96.9192,97.0373,208300.0
2015-01-23 09:30:00,114.8,114.92,114.62,114.77,27200.0,96.8348,96.936,96.683,96.8095,27200.0
2015-01-23 10:00:00,114.75,114.94,114.69,114.81,81100.0,96.7926,96.9529,96.742,96.8433,81100.0
2015-01-23 10:30:00,114.84,114.93,114.48,114.83,33700.0,96.8686,96.9445,96.5649,96.8601,33700.0
2015-01-23 11:00:00,114.83,114.94,114.7,114.94,22000.0,96.8601,96.9529,96.7505,96.9529,22000.0
2015-01-23 11:30:00,114.93,114.93,114.76,114.8,11200.0,96.9445,96.9445,96.8011,96.8348,11200.0
2015-01-23 12:00:00,114.78,114.98,114.75,114.9,17600.0,96.818,96.9867,96.7926,96.9192,17600.0
2015-01-23 12:30:00,114.88,115.05,114.88,114.94,25200.0,96.9023,97.0457,96.9023,96.9529,25200.0
2015-01-23 13:00:00,114.95,114.98,114.78,114.84,24800.0,96.9613,96.9867,96.818,96.8686,24800.0
2015-01-23 13:30:00,114.84,115.02,114.82,114.96,19600.0,96.8686,97.0204,96.8517,96.9698,19600.0
2015-01-23 14:00:00,114.95,114.98,114.8,114.89,22700.0,96.9613,96.9867,96.8348,96.9107,22700.0
2015-01-23 14:30:00,114.89,114.9,114.66,114.67,101100.0,96.9107,96.9192,96.7167,96.7252,101100.0
2015-01-23 15:00:00,114.66,114.71,114.56,114.69,36400.0,96.7167,96.7589,96.6324,96.742,36400.0
2015-01-23 15:30:00,114.67,114.67,114.35,114.45,97100.0,96.7252,96.7252,96.4552,96.5396,97100.0
2015-01-26 09:30:00,114.3,114.34,113.87,114.1,37800.0,96.4131,96.4468,96.0504,96.2444,37800.0
2015-01-26 10:00:00,114.2,114.39,114.15,114.29,21200.0,96.3287,96.489,96.2865,96.4046,21200.0
2015-01-26 10:30:00,114.3,114.62,114.2,114.55,59600.0,96.4131,96.683,96.3287,96.6239,59600.0
2015-01-26 11:00:00,114.55,114.6,114.38,114.45,32700.0,96.6239,96.6661,96.4805,96.5396,32700.0
2015-01-26 11:30:00,114.44,114.65,114.36,114.62,17500.0,96.5312,96.7083,96.4637,96.683,17500.0
2015-01-26 12:00:00,114.63,114.71,114.57,114.65,24800.0,96.6914,96.7589,96.6408,96.7083,24800.0
2015-01-26 12:30:00,114.66,114.69,114.48,114.58,15100.0,96.7167,96.742,96.5649,96.6492,15100.0
2015-01-26 13:00:00,114.57,114.66,114.5,114.59,28100.0,96.6408,96.7167,96.5818,96.6577,28100.0
2015-01-26 13:30:00,114.61,114.87,114.61,114.82,27100.0,96.6746,96.8939,96.6746,96.8517,27100.0
2015-01-26 14:00:00,114.81,114.83,114.63,114.68,37600.0,96.8433,96.8601,96.6914,96.7336,37600.0
2015-01-26 14:30:00,114.72,114.78,114.62,114.67,21200.0,96.7673,96.818,96.683,96.7252,21200.0
2015-01-26 15:00:00,114.66,114.74,114.55,114.65,59600.0,96.7167,96.7842,96.6239,96.7083,59600.0
2015-01-26 15:30:00,114.64,114.9,114.61,114.86,117500.0,96.6999,96.9192,96.6746,96.8854,117500.0
2015-01-27 09:30:00,113.55,113.73,113.33,113.38,40900.0,95.7804,95.9323,95.5949,95.637,40900.0
2015-01-27 10:00:00,113.44,113.63,113.32,113.38,59900.0,95.6876,95.8479,95.5864,95.637,59900.0
2015-01-27 10:30:00,113.33,113.33,112.87,113.12,162300.0,95.5949,95.5949,95.2068,95.4177,162300.0
2015-01-27 11:00:00,113.09,113.32,113.05,113.32,88100.0,95.3924,95.5864,95.3587,95.5864,88100.0
2015-01-27 11:30:00,113.32,113.51,113.26,113.26,136700.0,95.5864,95.7467,95.5358,95.5358,136700.0
2015-01-27 12:00:00,113.26,113.6,113.25,113.6,71900.0,95.5358,95.8226,95.5274,95.8226,71900.0
2015-01-27 12:30:00,113.64,113.67,113.51,113.67,26600.0,95.8564,95.8817,95.7467,95.8817,26600.0
2015-01-27 13:00:00,113.72,113.93,113.6,113.9,24800.0,95.9238,96.101,95.8226,96.0757,24800.0
2015-01-27 13:30:00,113.9,113.95,113.67,113.74,34600.0,96.0757,96.1178,95.8817,95.9407,34600.0
2015-01-27 14:00:00,113.73,114.15,113.73,114.13,57000.0,95.9323,96.2865,95.9323,96.2697,57000.0
2015-01-27 14:30:00,114.13,114.13,113.81,113.84,45100.0,96.2697,96.2697,95.9997,96.0251,45100.0
2015-01-27 15:00:00,113.79,113.9,113.5,113.52,57400.0,95.9829,96.0757,95.7383,95.7551,57400.0
2015-01-27 15:30:00,113.51,113.67,113.38,113.46,126700.0,95.7467,95.8817,95.637,95.7045,126700.0
2015-01-28 09:30:00,114.28,114.31,113.78,113.89,136100.0,96.3962,96.4215,95.9744,96.0672,136100.0
2015-01-28 10:00:00,113.9,114.06,113.75,113.76,144100.0,96.0757,96.2106,95.9491,95.9576,144100.0
2015-01-28 10:30:00,113.76,113.87,113.09,113.16,134200.0,95.9576,96.0504,95.3924,95.4515,134200.0
2015-01-28 11:00:00,113.16,113.39,113.0,113.22,70400.0,95.4515,95.6455,95.3165,95.5021,70400.0
2015-01-28 11:30:00,113.24,113.53,113.18,113.41,56700.0,95.5189,95.7636,95.4683,95.6623,56700.0
2015-01-28 12:00:00,113.42,113.78,113.41,113.73,103300.0,95.6708,95.9744,95.6623,95.9323,103300.0
2015-01-28 12:30:00,113.74,113.75,113.58,113.59,57000.0,95.9407,95.9491,95.8057,95.8142,57000.0
2015-01-28 13:00:00,113.55,113.58,113.42,113.42,72000.0,95.7804,95.8057,95.6708,95.6708,72000.0
2015-01-28 13:30:00,113.43,113.63,113.36,113.36,80900.0,95.6792,95.8479,95.6202,95.6202,80900.0
2015-01-28 14:00:00,113.4,113.82,112.95,113.0,255500.0,95.6539,96.0082,95.2743,95.3165,255500.0
2015-01-28 14:30:00,112.97,113.24,112.74,113.07,68900.0,95.2912,95.5189,95.0972,95.3756,68900.0
2015-01-28 15:00:00,113.13,113.25,112.44,112.53,61100.0,95.4262,95.5274,94.8441,94.9201,61100.0
2015-01-28 15:30:00,112.55,112.55,111.84,111.93,244600.0,94.9369,94.9369,94.338,94.414,244600.0
2015-01-29 09:30:00,112.11,112.21,111.38,111.84,48400.0,94.5658,94.6501,93.95,94.338,48400.0
2015-01-29 10:00:00,111.78,111.96,111.5,111.79,46000.0,94.2874,94.4393,94.0512,94.2959,46000.0
2015-01-29 10:30:00,111.81,111.83,111.16,111.48,42900.0,94.3127,94.3296,93.7644,94.0344,42900.0
2015-01-29 11:00:00,111.47,111.65,111.29,111.5,38400.0,94.0259,94.1778,93.8741,94.0512,38400.0
2015-01-29 11:30:00,111.54,111.95,111.54,111.8,22200.0,94.085,94.4308,94.085,94.3043,22200.0
2015-01-29 12:00:00,111.8,112.06,111.77,111.86,25000.0,94.3043,94.5236,94.279,94.3549,25000.0
2015-01-29 12:30:00,111.84,111.92,111.62,111.86,38300.0,94.338,94.4055,94.1525,94.3549,38300.0
2015-01-29 13:00:00,111.84,112.15,111.7,112.14,24500.0,94.338,94.5995,94.2199,94.5911,24500.0
2015-01-29 13:30:00,112.14,112.53,112.06,112.37,64800.0,94.5911,94.9201,94.5236,94.7851,64800.0
2015-01-29 14:00:00,112.35,112.56,112.25,112.56,58500.0,94.7682,94.9454,94.6839,94.9454,58500.0
2015-01-29 14:30:00,112.57,112.65,112.38,112.5,56100.0,94.9538,95.0213,94.7935,94.8948,56100.0
2015-01-29 15:00:00,112.5,112.97,112.45,112.85,130400.0,94.8948,95.2912,94.8526,95.19,130400.0
2015-01-29 15:30:00,112.87,113.12,112.83,112.95,242100.0,95.2068,95.4177,95.1731,95.2743,242100.0
2015-01-30 09:30:00,112.17,112.77,112.06,112.54,83400.0,94.6164,95.1225,94.5236,94.9285,83400.0
2015-01-30 10:00:00,112.46,112.56,112.09,112.15,99400.0,94.861,94.9454,94.5489,94.5995,99400.0
2015-01-30 10:30:00,112.13,112.27,111.84,112.1,96400.0,94.5827,94.7007,94.338,94.5573,96400.0
2015-01-30 11:00:00,112.14,112.24,111.73,112.06,99600.0,94.5911,94.6754,94.2452,94.5236,99600.0
2015-01-30 11:30:00,112.01,112.13,111.79,112.13,29300.0,94.4814,94.5827,94.2959,94.5827,29300.0
2015-01-30 12:00:00,112.17,112.62,112.17,112.53,71400.0,94.6164,94.996,94.6164,94.9201,71400.0
2015-01-30 12:30:00,112.53,112.54,112.14,112.18,29000.0,94.9201,94.9285,94.5911,94.6248,29000.0
2015-01-30 13:00:00,112.2,112.31,111.99,112.24,34500.0,94.6417,94.7345,94.4646,94.6754,34500.0
2015-01-30 13:30:00,112.18,112.62,112.18,112.57,75100.0,94.6248,94.996,94.6248,94.9538,75100.0
2015-01-30 14:00:00,112.6,112.96,112.45,112.96,53500.0,94.9791,95.2828,94.8526,95.2828,53500.0
2015-01-30 14:30:00,112.99,113.01,112.12,112.21,38000.0,95.3081,95.3249,94.5742,94.6501,38000.0
2015-01-30 15:00:00,112.22,112.32,111.66,112.04,50600.0,94.6586,94.7429,94.1862,94.5067,50600.0
2015-01-30 15:30:00,111.99,112.05,111.39,111.48,198900.0,94.4646,94.5152,93.9585,94.0344,198900.0
2015-02-02 09:30:00,111.95,112.01,111.25,111.36,76800.0,94.4308,94.4814,93.8404,93.9332,76800.0
2015-02-02 10:00:00,111.18,111.18,110.63,110.99,246000.0,93.7813,93.7813,93.3174,93.6211,246000.0
2015-02-02 10:30:00,110.97,111.41,110.81,111.33,258800.0,93.6042,93.9753,93.4692,93.9078,258800.0
2015-02-02 11:00:00,111.3,111.92,111.29,111.9,62300.0,93.8825,94.4055,93.8741,94.3886,62300.0
2015-02-02 11:30:00,111.94,112.29,111.87,112.01,34900.0,94.4224,94.7176,94.3633,94.4814,34900.0
2015-02-02 12:00:00,112.03,112.06,111.67,111.75,32200.0,94.4983,94.5236,94.1946,94.2621,32200.0
2015-02-02 12:30:00,111.77,111.89,111.46,111.48,25000.0,94.279,94.3802,94.0175,94.0344,25000.0
2015-02-02 13:00:00,111.46,111.75,111.35,111.68,30200.0,94.0175,94.2621,93.9247,94.2031,30200.0
2015-02-02 13:30:00,111.73,111.8,111.18,111.19,40800.0,94.2452,94.3043,93.7813,93.7898,40800.0
2015-02-02 14:00:00,111.2,111.8,111.19,111.8,44100.0,93.7982,94.3043,93.7898,94.3043,44100.0
2015-02-02 14:30:00,111.86,111.86,111.48,111.58,291500.0,94.3549,94.3549,94.0344,94.1187,291500.0
2015-02-02 15:00:00,111.6,112.12,111.54,112.06,63900.0,94.1356,94.5742,94.085,94.5236,63900.0
2015-02-02 15:30:00,112.07,112.89,112.03,112.83,280700.0,94.532,95.2237,94.4983,95.1731,280700.0
2015-02-03 09:30:00,113.32,113.93,113.32,113.9,54700.0,95.5864,96.101,95.5864,96.0757,54700.0
2015-02-03 10:00:00,113.88,113.88,113.59,113.81,45100.0,96.0588,96.0588,95.8142,95.9997,45100.0
2015-02-03 10:30:00,113.87,113.87,113.33,113.33,51400.0,96.0504,96.0504,95.5949,95.5949,51400.0
2015-02-03 11:00:00,113.3,113.7,113.29,113.52,40700.0,95.5696,95.907,95.5611,95.7551,40700.0
2015-02-03 11:30:00,113.53,113.76,113.34,113.38,103000.0,95.7636,95.9576,95.6033,95.637,103000.0
2015-02-03 12:00:00,113.38,113.57,113.23,113.49,72700.0,95.637,95.7973,95.5105,95.7298,72700.0
2015-02-03 12:30:00,113.49,113.68,113.39,113.61,35200.0,95.7298,95.8901,95.6455,95.831,35200.0
2015-02-03 13:00:00,113.59,113.98,113.56,113.93,41800.0,95.8142,96.1431,95.7889,96.101,41800.0
2015-02-03 13:30:00,113.97,114.22,113.85,114.2,72000.0,96.1347,96.3456,96.0335,96.3287,72000.0
2015-02-03 14:00:00,114.2,114.28,113.88,113.89,68500.0,96.3287,96.3962,96.0588,96.0672,68500.0
2015-02-03 14:30:00,113.95,114.13,113.84,114.1,36600.0,96.1178,96.2697,96.0251,96.2444,36600.0
2015-02-03 15:00:00,114.15,114.31,114.08,114.26,49200.0,96.2865,96.4215,96.2275,96.3793,49200.0
2015-02-03 15:30:00,114.29,114.52,114.15,114.5,156800.0,96.4046,96.5986,96.2865,96.5818,156800.0
2015-02-04 09:30:00,113.98,114.21,113.97,114.21,21400.0,96.1431,96.3372,96.1347,96.3372,21400.0
2015-02-04 10:00:00,114.22,114.43,114.1,114.14,50000.0,96.3456,96.5227,96.2444,96.2781,50000.0
2015-02-04 10:30:00,114.14,114.37,113.95,114.28,66500.0,96.2781,96.4721,96.1178,96.3962,66500.0
2015-02-04 11:00:00,114.28,114.51,114.17,114.51,57200.0,96.3962,96.5902,96.3034,96.5902,57200.0
2015-02-04 11:30:00,114.51,114.64,114.48,114.53,57200.0,96.5902,96.6999,96.5649,96.6071,57200.0
2015-02-04 12:00:00,114.53,114.56,114.3,114.3,732000.0,96.6071,96.6324,96.4131,96.4131,732000.0
2015-02-04 12:30:00,114.27,114.35,114.12,114.25,41400.0,96.3878,96.4552,96.2612,96.3709,41400.0
2015-02-04 13:00:00,114.26,114.39,114.21,114.39,46700.0,96.3793,96.489,96.3372,96.489,46700.0
2015-02-04 13:30:00,114.41,114.44,114.22,114.3,328800.0,96.5059,96.5312,96.3456,96.4131,328800.0
2015-02-04 14:00:00,114.32,114.47,114.1,114.3,61800.0,96.4299,96.5565,96.2444,96.4131,61800.0
2015-02-04 14:30:00,114.29,114.47,114.2,114.4,51500.0,96.4046,96.5565,96.3287,96.4974,51500.0
2015-02-04 15:00:00,114.39,114.75,114.29,114.73,108700.0,96.489,96.7926,96.4046,96.7758,108700.0
2015-02-04 15:30:00,114.73,114.81,113.81,114.09,293200.0,96.7758,96.8433,95.9997,96.2359,293200.0
2015-02-05 09:30:00,114.5,115.01,114.49,114.81,96700.0,96.5818,97.012,96.5733,96.8433,96700.0
2015-02-05 10:00:00,114.85,115.03,114.79,114.99,51100.0,96.877,97.0288,96.8264,96.9951,51100.0
2015-02-05 10:30:00,114.95,115.15,114.88,115.06,104100.0,96.9613,97.13,96.9023,97.0541,104100.0
2015-02-05 11:00:00,115.05,115.12,114.9,115.02,71700.0,97.0457,97.1047,96.9192,97.0204,71700.0
2015-02-05 11:30:00,115.02,115.12,114.98,115.07,47200.0,97.0204,97.1047,96.9867,97.0626,47200.0
2015-02-05 12:00:00,115.07,115.08,114.9,114.92,37000.0,97.0626,97.071,96.9192,96.936,37000.0
2015-02-05 12:30:00,114.96,115.04,114.83,114.88,42000.0,96.9698,97.0373,96.8601,96.9023,42000.0
2015-02-05 13:00:00,114.88,115.1,114.88,115.06,43600.0,96.9023,97.0879,96.9023,97.0541,43600.0
2015-02-05 13:30:00,115.08,115.17,115.04,115.08,24900.0,97.071,97.1469,97.0373,97.071,24900.0
2015-02-05 14:00:00,115.08,115.21,114.99,115.09,55300.0,97.071,97.1807,96.9951,97.0794,55300.0
2015-02-05 14:30:00,115.11,115.13,114.96,115.09,43200.0,97.0963,97.1132,96.9698,97.0794,43200.0
2015-02-05 15:00:00,115.1,115.28,115.04,115.28,86900.0,97.0879,97.2397,97.0373,97.2397,86900.0
2015-02-05 15:30:00,115.28,115.36,115.19,115.29,287300.0,97.2397,97.3072,97.1638,97.2481,287300.0
2015-02-06 09:30:00,115.36,115.65,115.27,115.48,35000.0,97.3072,97.5518,97.2313,97.4084,35000.0
2015-02-06 10:00:00,115.47,115.73,115.47,115.64,21000.0,97.4,97.6193,97.4,97.5434,21000.0
2015-02-06 10:30:00,115.64,115.86,115.64,115.78,136800.0,97.5434,97.7289,97.5434,97.6615,136800.0
2015-02-06 11:00:00,115.75,115.8,115.68,115.77,47300.0,97.6362,97.6783,97.5771,97.653,47300.0
2015-02-06 11:30:00,115.73,115.84,115.63,115.77,41700.0,97.6193,97.7121,97.5349,97.653,41700.0
2015-02-06 12:00:00,115.78,115.82,115.73,115.77,73300.0,97.6615,97.6952,97.6193,97.653,73300.0
2015-02-06 12:30:00,115.77,115.81,115.41,115.66,89600.0,97.653,97.6868,97.3494,97.5602,89600.0
2015-02-06 13:00:00,115.66,115.68,115.06,115.18,44700.0,97.5602,97.5771,97.0541,97.1554,44700.0
2015-02-06 13:30:00,115.19,115.38,115.06,115.32,86800.0,97.1638,97.3241,97.0541,97.2734,86800.0
2015-02-06 14:00:00,115.31,115.4,115.19,115.35,67800.0,97.265,97.3409,97.1638,97.2988,67800.0
2015-02-06 14:30:00,115.37,115.51,115.14,115.14,36500.0,97.3156,97.4337,97.1216,97.1216,36500.0
2015-02-06 15:00:00,115.11,115.11,114.66,114.69,70400.0,97.0963,97.0963,96.7167,96.742,70400.0
2015-02-06 15:30:00,114.69,114.95,114.63,114.95,92800.0,96.742,96.9613,96.6914,96.9613,92800.0
2015-02-09 09:30:00,114.5,114.98,114.5,114.86,80300.0,96.5818,96.9867,96.5818,96.8854,80300.0
2015-02-09 10:00:00,114.89,114.93,114.63,114.65,32200.0,96.9107,96.9445,96.6914,96.7083,32200.0
2015-02-09 10:30:00,114.59,114.78,114.47,114.51,26900.0,96.6577,96.818,96.5565,96.5902,26900.0
2015-02-09 11:00:00,114.5,114.93,114.49,114.92,20200.0,96.5818,96.9445,96.5733,96.936,20200.0
2015-02-09 11:30:00,114.89,114.92,114.79,114.79,20100.0,96.9107,96.936,96.8264,96.8264,20100.0
2015-02-09 12:00:00,114.79,114.87,114.71,114.87,33800.0,96.8264,96.8939,96.7589,96.8939,33800.0
2015-02-09 12:30:00,114.9,114.94,114.77,114.8,22400.0,96.9192,96.9529,96.8095,96.8348,22400.0
2015-02-09 13:00:00,114.79,114.87,114.68,114.68,29600.0,96.8264,96.8939,96.7336,96.7336,29600.0
2015-02-09 13:30:00,114.65,114.68,114.55,114.63,47500.0,96.7083,96.7336,96.6239,96.6914,47500.0
2015-02-09 14:00:00,114.64,114.66,114.42,114.58,27700.0,96.6999,96.7167,96.5143,96.6492,27700.0
2015-02-09 14:30:00,114.58,114.65,114.39,114.4,26300.0,96.6492,96.7083,96.489,96.4974,26300.0
2015-02-09 15:00:00,114.41,114.44,114.18,114.44,45800.0,96.5059,96.5312,96.3118,96.5312,45800.0
2015-02-09 15:30:00,114.45,114.6,114.28,114.42,43800.0,96.5396,96.6661,96.3962,96.5143,43800.0
2015-02-10 09:30:00,115.06,115.11,114.77,114.77,31000.0,97.0541,97.0963,96.8095,96.8095,31000.0
2015-02-10 10:00:00,114.8,114.97,114.73,114.77,16700.0,96.8348,96.9782,96.7758,96.8095,16700.0
2015-02-10 10:30:00,114.77,114.83,114.53,114.71,43500.0,96.8095,96.8601,96.6071,96.7589,43500.0
2015-02-10 11:00:00,114.73,114.97,114.67,114.95,45700.0,96.7758,96.9782,96.7252,96.9613,45700.0
2015-02-10 11:30:00,114.98,115.05,114.93,115.03,36900.0,96.9867,97.0457,96.9445,97.0288,36900.0
2015-02-10 12:00:00,115.03,115.27,114.96,115.18,19900.0,97.0288,97.2313,96.9698,97.1554,19900.0
2015-02-10 12:30:00,115.18,115.23,115.1,115.18,42800.0,97.1554,97.1975,97.0879,97.1554,42800.0
2015-02-10 13:00:00,115.2,115.27,115.05,115.12,34200.0,97.1722,97.2313,97.0457,97.1047,34200.0
2015-02-10 13:30:00,115.09,115.25,115.09,115.09,32000.0,97.0794,97.2144,97.0794,97.0794,32000.0
2015-02-10 14:00:00,115.1,115.33,115.1,115.33,29600.0,97.0879,97.2819,97.0879,97.2819,29600.0
2015-02-10 14:30:00,115.33,115.66,115.3,115.66,38700.0,97.2819,97.5602,97.2566,97.5602,38700.0
2015-02-10 15:00:00,115.66,115.71,115.56,115.71,47000.0,97.5602,97.6024,97.4759,97.6024,47000.0
2015-02-10 15:30:00,115.72,115.79,115.59,115.65,298800.0,97.6108,97.6699,97.5012,97.5518,298800.0
2015-02-11 09:30:00,115.38,115.66,115.38,115.66,27700.0,97.3241,97.5602,97.3241,97.5602,27700.0
2015-02-11 10:00:00,115.68,115.68,115.43,115.47,53100.0,97.5771,97.5771,97.3662,97.4,53100.0
2015-02-11 10:30:00,115.48,115.58,115.39,115.56,25300.0,97.4084,97.4928,97.3325,97.4759,25300.0
2015-02-11 11:00:00,115.56,115.76,115.56,115.65,50300.0,97.4759,97.6446,97.4759,97.5518,50300.0
2015-02-11 11:30:00,115.61,115.71,115.54,115.63,158000.0,97.5181,97.6024,97.459,97.5349,158000.0
2015-02-11 12:00:00,115.62,115.68,115.54,115.65,33800.0,97.5265,97.5771,97.459,97.5518,33800.0
2015-02-11 12:30:00,115.66,115.7,115.35,115.39,29800.0,97.5602,97.594,97.2988,97.3325,29800.0
2015-02-11 13:00:00,115.39,115.45,115.11,115.24,23200.0,97.3325,97.3831,97.0963,97.206,23200.0
2015-02-11 13:30:00,115.28,115.54,115.18,115.45,36500.0,97.2397,97.459,97.1554,97.3831,36500.0
2015-02-11 14:00:00,115.44,115.55,115.32,115.37,43100.0,97.3747,97.4675,97.2734,97.3156,43100.0
2015-02-11 14:30:00,115.39,115.66,115.38,115.57,74500.0,97.3325,97.5602,97.3241,97.4843,74500.0
2015-02-11 15:00:00,115.58,115.96,115.54,115.85,67000.0,97.4928,97.8133,97.459,97.7205,67000.0
2015-02-11 15:30:00,115.9,115.91,115.55,115.67,73100.0,97.7627,97.7711,97.4675,97.5687,73100.0
2015-02-12 09:30:00,116.26,116.45,116.13,116.42,29800.0,98.0663,98.2266,97.9567,98.2013,29800.0
2015-02-12 10:00:00,116.42,116.54,116.3,116.3,33800.0,98.2013,98.3025,98.1001,98.1001,33800.0
2015-02-12 10:30:00,116.3,116.48,116.27,116.37,28100.0,98.1001,98.2519,98.0748,98.1591,28100.0
2015-02-12 11:00:00,116.38,116.47,116.24,116.29,42200.0,98.1676,98.2435,98.0495,98.0916,42200.0
2015-02-12 11:30:00,116.32,116.52,116.28,116.46,50600.0,98.117,98.2857,98.0832,98.235,50600.0
2015-02-12 12:00:00,116.47,116.57,116.46,116.57,37600.0,98.2435,98.3278,98.235,98.3278,37600.0
2015-02-12 12:30:00,116.59,116.64,116.48,116.55,47000.0,98.3447,98.3869,98.2519,98.311,47000.0
2015-02-12 13:00:00,116.57,116.67,116.55,116.62,28300.0,98.3278,98.4122,98.311,98.37,28300.0
2015-02-12 13:30:00,116.63,116.72,116.6,116.71,59500.0,98.3784,98.4544,98.3531,98.4459,59500.0
2015-02-12 14:00:00,116.7,116.73,116.59,116.64,35200.0,98.4375,98.4628,98.3447,98.3869,35200.0
2015-02-12 14:30:00,116.64,116.78,116.61,116.76,42300.0,98.3869,98.505,98.3616,98.4881,42300.0
2015-02-12 15:00:00,116.77,116.83,116.73,116.75,129800.0,98.4965,98.5471,98.4628,98.4797,129800.0
2015-02-12 15:30:00,116.76,116.84,116.65,116.8,159100.0,98.4881,98.5556,98.3953,98.5218,159100.0
2015-02-13 09:30:00,116.89,117.13,116.86,117.13,35000.0,98.5978,98.8002,98.5725,98.8002,35000.0
2015-02-13 10:00:00,117.09,117.17,116.92,117.1,68300.0,98.7665,98.8339,98.6231,98.7749,68300.0
2015-02-13 10:30:00,117.1,117.11,117.01,117.08,23700.0,98.7749,98.7833,98.699,98.758,23700.0
2015-02-13 11:00:00,117.1,117.23,117.1,117.16,27900.0,98.7749,98.8845,98.7749,98.8255,27900.0
2015-02-13 11:30:00,117.19,117.24,117.08,117.2,132800.0,98.8508,98.893,98.758,98.8592,132800.0
2015-02-13 12:00:00,117.2,117.23,117.08,117.08,109900.0,98.8592,98.8845,98.758,98.758,109900.0
2015-02-13 12:30:00,117.04,117.1,117.02,117.03,36800.0,98.7243,98.7749,98.7074,98.7158,36800.0
2015-02-13 13:00:00,117.02,117.1,116.95,116.95,68900.0,98.7074,98.7749,98.6484,98.6484,68900.0
2015-02-13 13:30:00,116.94,116.95,116.77,116.92,29200.0,98.6399,98.6484,98.4965,98.6231,29200.0
2015-02-13 14:00:00,116.88,117.1,116.88,117.09,25900.0,98.5893,98.7749,98.5893,98.7665,25900.0
2015-02-13 14:30:00,117.05,117.11,117.0,117.1,35600.0,98.7327,98.7833,98.6905,98.7749,35600.0
2015-02-13 15:00:00,117.09,117.26,117.06,117.24,38600.0,98.7665,98.9099,98.7412,98.893,38600.0
2015-02-13 15:30:00,117.26,117.36,117.16,117.34,104200.0,98.9099,98.9942,98.8255,98.9773,104200.0
2015-02-17 09:30:00,117.18,117.26,116.97,117.15,77200.0,98.8424,98.9099,98.6652,98.8171,77200.0
2015-02-17 10:00:00,117.18,117.26,117.1,117.2,26700.0,98.8424,98.9099,98.7749,98.8592,26700.0
2015-02-17 10:30:00,117.21,117.27,117.07,117.11,37300.0,98.8677,98.9183,98.7496,98.7833,37300.0
2015-02-17 11:00:00,117.12,117.26,117.08,117.25,31900.0,98.7918,98.9099,98.758,98.9014,31900.0
2015-02-17 11:30:00,117.24,117.31,117.22,117.29,34800.0,98.893,98.952,98.8761,98.9352,34800.0
2015-02-17 12:00:00,117.3,117.35,117.25,117.3,44200.0,98.9436,98.9858,98.9014,98.9436,44200.0
2015-02-17 12:30:00,117.31,117.45,117.31,117.42,33700.0,98.952,99.0701,98.952,99.0448,33700.0
2015-02-17 13:00:00,117.43,117.64,117.4,117.62,47500.0,99.0533,99.2304,99.0279,99.2135,47500.0
2015-02-17 13:30:00,117.61,117.63,117.49,117.53,41800.0,99.2051,99.222,99.1039,99.1376,41800.0
2015-02-17 14:00:00,117.53,117.55,117.47,117.49,26400.0,99.1376,99.1545,99.087,99.1039,26400.0
2015-02-17 14:30:00,117.5,117.55,117.41,117.41,35600.0,99.1123,99.1545,99.0364,99.0364,35600.0
2015-02-17 15:00:00,117.43,117.54,117.41,117.49,26000.0,99.0533,99.146,99.0364,99.1039,26000.0
2015-02-17 15:30:00,117.49,117.52,117.34,117.52,118500.0,99.1039,99.1292,98.9773,99.1292,118500.0
2015-02-18 09:30:00,117.3,117.41,117.21,117.33,19000.0,98.9436,99.0364,98.8677,98.9689,19000.0
2015-02-18 10:00:00,117.33,117.37,117.13,117.18,24000.0,98.9689,99.0026,98.8002,98.8424,24000.0
2015-02-18 10:30:00,117.16,117.39,117.16,117.34,54800.0,98.8255,99.0195,98.8255,98.9773,54800.0
2015-02-18 11:00:00,117.34,117.43,117.29,117.42,34000.0,98.9773,99.0533,98.9352,99.0448,34000.0
2015-02-18 11:30:00,117.42,117.45,117.33,117.37,34500.0,99.0448,99.0701,98.9689,99.0026,34500.0
2015-02-18 12:00:00,117.35,117.41,117.35,117.39,15900.0,98.9858,99.0364,98.9858,99.0195,15900.0
2015-02-18 12:30:00,117.37,117.4,117.23,117.24,29500.0,99.0026,99.0279,98.8845,98.893,29500.0
2015-02-18 13:00:00,117.25,117.31,117.21,117.24,26900.0,98.9014,98.952,98.8677,98.893,26900.0
2015-02-18 13:30:00,117.28,117.36,117.25,117.32,19700.0,98.9267,98.9942,98.9014,98.9605,19700.0
2015-02-18 14:00:00,117.29,117.59,117.28,117.3,51300.0,98.9352,99.1882,98.9267,98.9436,51300.0
2015-02-18 14:30:00,117.29,117.44,117.28,117.41,68400.0,98.9352,99.0617,98.9267,99.0364,68400.0
2015-02-18 15:00:00,117.44,117.62,117.44,117.57,36500.0,99.0617,99.2135,99.0617,99.1713,36500.0
2015-02-18 15:30:00,117.57,117.58,117.44,117.57,49400.0,99.1713,99.1798,99.0617,99.1713,49400.0
2015-02-19 09:30:00,117.25,117.33,117.15,117.31,25700.0,98.9014,98.9689,98.8171,98.952,25700.0
2015-02-19 10:00:00,117.33,117.55,117.24,117.51,38600.0,98.9689,99.1545,98.893,99.1207,38600.0
2015-02-19 10:30:00,117.52,117.59,117.47,117.52,15400.0,99.1292,99.1882,99.087,99.1292,15400.0
2015-02-19 11:00:00,117.53,117.64,117.48,117.64,23900.0,99.1376,99.2304,99.0954,99.2304,23900.0
2015-02-19 11:30:00,117.64,117.75,117.62,117.71,44300.0,99.2304,99.3232,99.2135,99.2894,44300.0
2015-02-19 12:00:00,117.69,117.73,117.57,117.57,26100.0,99.2726,99.3063,99.1713,99.1713,26100.0
2015-02-19 12:30:00,117.56,117.58,117.37,117.49,22600.0,99.1629,99.1798,99.0026,99.1039,22600.0
2015-02-19 13:00:00,117.5,117.51,117.39,117.44,22400.0,99.1123,99.1207,99.0195,99.0617,22400.0
2015-02-19 13:30:00,117.44,117.59,117.41,117.58,27200.0,99.0617,99.1882,99.0364,99.1798,27200.0
2015-02-19 14:00:00,117.58,117.62,117.52,117.53,90900.0,99.1798,99.2135,99.1292,99.1376,90900.0
2015-02-19 14:30:00,117.52,117.57,117.46,117.56,55700.0,99.1292,99.1713,99.0786,99.1629,55700.0
2015-02-19 15:00:00,117.57,117.65,117.55,117.57,26300.0,99.1713,99.2388,99.1545,99.1713,26300.0
2015-02-19 15:30:00,117.57,117.59,117.41,117.51,86800.0,99.1713,99.1882,99.0364,99.1207,86800.0
2015-02-20 09:30:00,117.29,117.45,116.89,116.93,41200.0,98.9352,99.0701,98.5978,98.6315,41200.0
2015-02-20 10:00:00,116.9,117.19,116.85,117.1,70300.0,98.6062,98.8508,98.564,98.7749,70300.0
2015-02-20 10:30:00,117.04,117.47,117.02,117.37,104000.0,98.7243,99.087,98.7074,99.0026,104000.0
2015-02-20 11:00:00,117.4,117.48,117.33,117.4,95900.0,99.0279,99.0954,98.9689,99.0279,95900.0
2015-02-20 11:30:00,117.39,117.47,117.32,117.44,115700.0,99.0195,99.087,98.9605,99.0617,115700.0
2015-02-20 12:00:00,117.44,117.54,117.41,117.45,46000.0,99.0617,99.146,99.0364,99.0701,46000.0
2015-02-20 12:30:00,117.46,117.7,117.4,117.61,83100.0,99.0786,99.281,99.0279,99.2051,83100.0
2015-02-20 13:00:00,117.63,117.81,117.61,117.75,119200.0,99.222,99.3738,99.2051,99.3232,119200.0
2015-02-20 13:30:00,117.76,117.98,117.72,117.96,107100.0,99.3316,99.5172,99.2979,99.5003,107100.0
2015-02-20 14:00:00,117.97,118.07,117.94,117.95,22400.0,99.5087,99.5931,99.4834,99.4919,22400.0
2015-02-20 14:30:00,117.95,118.07,117.89,118.06,64600.0,99.4919,99.5931,99.4413,99.5847,64600.0
2015-02-20 15:00:00,118.07,118.27,118.06,118.19,85100.0,99.5931,99.7618,99.5847,99.6943,85100.0
2015-02-20 15:30:00,118.2,118.26,118.12,118.24,66600.0,99.7028,99.7534,99.6353,99.7365,66600.0
2015-02-23 09:30:00,118.03,118.21,117.82,117.94,17500.0,99.5594,99.7112,99.3822,99.4834,17500.0
2015-02-23 10:00:00,117.95,118.01,117.84,117.96,47100.0,99.4919,99.5425,99.3991,99.5003,47100.0
2015-02-23 10:30:00,117.97,118.05,117.94,118.03,31100.0,99.5087,99.5762,99.4834,99.5594,31100.0
2015-02-23 11:00:00,118.02,118.13,118.0,118.12,19000.0,99.5509,99.6437,99.5341,99.6353,19000.0
2015-02-23 11:30:00,118.12,118.16,118.09,118.11,53200.0,99.6353,99.669,99.61,99.6268,53200.0
2015-02-23 12:00:00,118.12,118.15,118.01,118.04,71300.0,99.6353,99.6606,99.5425,99.5678,71300.0
2015-02-23 12:30:00,118.04,118.07,117.92,117.98,13100.0,99.5678,99.5931,99.4666,99.5172,13100.0
2015-02-23 13:00:00,117.99,118.04,117.95,118.03,13000.0,99.5256,99.5678,99.4919,99.5594,13000.0
2015-02-23 13:30:00,118.0,118.15,118.0,118.05,46800.0,99.5341,99.6606,99.5341,99.5762,46800.0
2015-02-23 14:00:00,118.05,118.13,118.04,118.12,31400.0,99.5762,99.6437,99.5678,99.6353,31400.0
2015-02-23 14:30:00,118.1,118.1,117.93,117.99,25700.0,99.6184,99.6184,99.475,99.5256,25700.0
2015-02-23 15:00:00,117.95,117.97,117.84,117.95,45700.0,99.4919,99.5087,99.3991,99.4919,45700.0
2015-02-23 15:30:00,117.95,118.2,117.94,118.2,78800.0,99.4919,99.7028,99.4834,99.7028,78800.0
2015-02-24 09:30:00,118.3,118.3,118.08,118.19,20700.0,99.7871,99.7871,99.6015,99.6943,20700.0
2015-02-24 10:00:00,118.05,118.44,117.95,118.39,33500.0,99.5762,99.9052,99.4919,99.863,33500.0
2015-02-24 10:30:00,118.39,118.42,118.32,118.37,18100.0,99.863,99.8883,99.804,99.8461,18100.0
2015-02-24 11:00:00,118.38,118.56,118.36,118.49,20400.0,99.8546,100.0064,99.8377,99.9474,20400.0
2015-02-24 11:30:00,118.51,118.54,118.38,118.38,77100.0,99.9642,99.9895,99.8546,99.8546,77100.0
2015-02-24 12:00:00,118.37,118.43,118.34,118.34,19000.0,99.8461,99.8968,99.8208,99.8208,19000.0
2015-02-24 12:30:00,118.34,118.37,118.13,118.34,72900.0,99.8208,99.8461,99.6437,99.8208,72900.0
2015-02-24 13:00:00,118.32,118.36,118.26,118.31,62500.0,99.804,99.8377,99.7534,99.7955,62500.0
2015-02-24 13:30:00,118.32,118.44,118.32,118.44,9200.0,99.804,99.9052,99.804,99.9052,9200.0
2015-02-24 14:00:00,118.44,118.45,118.34,118.39,21000.0,99.9052,99.9136,99.8208,99.863,21000.0
2015-02-24 14:30:00,118.37,118.49,118.34,118.46,22500.0,99.8461,99.9474,99.8208,99.9221,22500.0
2015-02-24 15:00:00,118.47,118.59,118.47,118.59,24800.0,99.9305,100.0317,99.9305,100.0317,24800.0
2015-02-24 15:30:00,118.58,118.65,118.47,118.53,46700.0,100.0233,100.0823,99.9305,99.9811,46700.0
2015-02-25 09:30:00,118.52,118.52,118.29,118.34,21300.0,99.9727,99.9727,99.7787,99.8208,21300.0
2015-02-25 10:00:00,118.41,118.48,118.36,118.4,28100.0,99.8799,99.9389,99.8377,99.8715,28100.0
2015-02-25 10:30:00,118.39,118.51,118.35,118.47,50100.0,99.863,99.9642,99.8293,99.9305,50100.0
2015-02-25 11:00:00,118.47,118.55,118.39,118.53,60300.0,99.9305,99.998,99.863,99.9811,60300.0
2015-02-25 11:30:00,118.52,118.61,118.5,118.56,26800.0,99.9727,100.0486,99.9558,100.0064,26800.0
2015-02-25 12:00:00,118.55,118.59,118.54,118.55,7800.0,99.998,100.0317,99.9895,99.998,7800.0
2015-02-25 12:30:00,118.55,118.64,118.54,118.61,10600.0,99.998,100.0739,99.9895,100.0486,10600.0
2015-02-25 13:00:00,118.61,118.66,118.58,118.66,31800.0,100.0486,100.0908,100.0233,100.0908,31800.0
2015-02-25 13:30:00,118.69,118.79,118.69,118.74,43300.0,100.1161,100.2004,100.1161,100.1582,43300.0
2015-02-25 14:00:00,118.75,118.75,118.61,118.62,32900.0,100.1667,100.1667,100.0486,100.057,32900.0
2015-02-25 14:30:00,118.62,118.65,118.32,118.42,34000.0,100.057,100.0823,99.804,99.8883,34000.0
2015-02-25 15:00:00,118.42,118.42,118.26,118.28,43100.0,99.8883,99.8883,99.7534,99.7702,43100.0
2015-02-25 15:30:00,118.27,118.5,118.27,118.47,64800.0,99.7618,99.9558,99.7618,99.9305,64800.0
2015-02-26 09:30:00,118.34,118.47,118.04,118.05,46400.0,99.8208,99.9305,99.5678,99.5762,46400.0
2015-02-26 10:00:00,118.07,118.26,118.07,118.21,11900.0,99.5931,99.7534,99.5931,99.7112,11900.0
2015-02-26 10:30:00,118.22,118.37,118.19,118.36,14800.0,99.7196,99.8461,99.6943,99.8377,14800.0
2015-02-26 11:00:00,118.36,118.48,118.35,118.4,31000.0,99.8377,99.9389,99.8293,99.8715,31000.0
2015-02-26 11:30:00,118.42,118.48,118.37,118.39,54100.0,99.8883,99.9389,99.8461,99.863,54100.0
2015-02-26 12:00:00,118.39,118.39,118.18,118.29,45500.0,99.863,99.863,99.6859,99.7787,45500.0
2015-02-26 12:30:00,118.29,118.46,118.29,118.43,18500.0,99.7787,99.9221,99.7787,99.8968,18500.0
2015-02-26 13:00:00,118.42,118.45,118.24,118.33,131300.0,99.8883,99.9136,99.7365,99.8124,131300.0
2015-02-26 13:30:00,118.33,118.37,118.28,118.3,119800.0,99.8124,99.8461,99.7702,99.7871,119800.0
2015-02-26 14:00:00,118.31,118.36,118.11,118.12,69300.0,99.7955,99.8377,99.6268,99.6353,69300.0
2015-02-26 14:30:00,118.11,118.15,118.04,118.07,40600.0,99.6268,99.6606,99.5678,99.5931,40600.0
2015-02-26 15:00:00,118.08,118.21,117.91,118.19,40300.0,99.6015,99.7112,99.4581,99.6943,40300.0
2015-02-26 15:30:00,118.2,118.36,118.15,118.31,64800.0,99.7028,99.8377,99.6606,99.7955,64800.0
2015-02-27 09:30:00,118.17,118.35,118.05,118.12,40600.0,99.6774,99.8293,99.5762,99.6353,40600.0
2015-02-27 10:00:00,118.14,118.28,118.1,118.27,30100.0,99.6521,99.7702,99.6184,99.7618,30100.0
2015-02-27 10:30:00,118.3,118.37,118.19,118.36,22800.0,99.7871,99.8461,99.6943,99.8377,22800.0
2015-02-27 11:00:00,118.36,118.36,118.18,118.18,47000.0,99.8377,99.8377,99.6859,99.6859,47000.0
2015-02-27 11:30:00,118.19,118.34,118.19,118.28,19400.0,99.6943,99.8208,99.6943,99.7702,19400.0
2015-02-27 12:00:00,118.29,118.37,118.28,118.36,27200.0,99.7787,99.8461,99.7702,99.8377,27200.0
2015-02-27 12:30:00,118.37,118.4,118.25,118.27,15100.0,99.8461,99.8715,99.7449,99.7618,15100.0
2015-02-27 13:00:00,118.27,118.29,118.14,118.19,28200.0,99.7618,99.7787,99.6521,99.6943,28200.0
2015-02-27 13:30:00,118.18,118.21,118.11,118.19,216000.0,99.6859,99.7112,99.6268,99.6943,216000.0
2015-02-27 14:00:00,118.21,118.24,118.14,118.19,26100.0,99.7112,99.7365,99.6521,99.6943,26100.0
2015-02-27 14:30:00,118.18,118.19,117.96,118.02,21700.0,99.6859,99.6943,99.5003,99.5509,21700.0
2015-02-27 15:00:00,118.02,118.08,117.9,118.08,83800.0,99.5509,99.6015,99.4497,99.6015,83800.0
2015-02-27 15:30:00,118.08,118.08,117.87,117.87,471800.0,99.6015,99.6015,99.4244,99.4244,471800.0
2015-03-02 09:30:00,117.8,118.24,117.8,118.23,36700.0,99.3653,99.7365,99.3653,99.7281,36700.0
2015-03-02 10:00:00,118.27,118.45,118.23,118.45,57300.0,99.7618,99.9136,99.7281,99.9136,57300.0
2015-03-02 10:30:00,118.48,118.5,118.35,118.4,53500.0,99.9389,99.9558,99.8293,99.8715,53500.0
2015-03-02 11:00:00,118.41,118.44,118.31,118.37,29000.0,99.8799,99.9052,99.7955,99.8461,29000.0
2015-03-02 11:30:00,118.37,118.5,118.35,118.36,47700.0,99.8461,99.9558,99.8293,99.8377,47700.0
2015-03-02 12:00:00,118.39,118.4,118.17,118.21,29100.0,99.863,99.8715,99.6774,99.7112,29100.0
2015-03-02 12:30:00,118.19,118.31,118.19,118.28,19600.0,99.6943,99.7955,99.6943,99.7702,19600.0
2015-03-02 13:00:00,118.28,118.33,118.26,118.32,13500.0,99.7702,99.8124,99.7534,99.804,13500.0
2015-03-02 13:30:00,118.33,118.43,118.3,118.39,31800.0,99.8124,99.8968,99.7871,99.863,31800.0
2015-03-02 14:00:00,118.41,118.43,118.27,118.27,12600.0,99.8799,99.8968,99.7618,99.7618,12600.0
2015-03-02 14:30:00,118.28,118.43,118.28,118.42,14000.0,99.7702,99.8968,99.7702,99.8883,14000.0
2015-03-02 15:00:00,118.42,118.53,118.39,118.51,23700.0,99.8883,99.9811,99.863,99.9642,23700.0
2015-03-02 15:30:00,118.51,118.66,118.49,118.66,299700.0,99.9642,100.0908,99.9474,100.0908,299700.0
2015-03-03 09:30:00,118.2,118.41,118.01,118.05,7200.0,99.7028,99.8799,99.5425,99.5762,7200.0
2015-03-03 10:00:00,118.07,118.2,118.07,118.11,4300.0,99.5931,99.7028,99.5931,99.6268,4300.0
2015-03-03 10:30:00,118.09,118.19,118.02,118.05,19500.0,99.61,99.6943,99.5509,99.5762,19500.0
2015-03-03 11:00:00,118.06,118.1,117.94,117.98,52600.0,99.5847,99.6184,99.4834,99.5172,52600.0
2015-03-03 11:30:00,117.96,117.97,117.68,117.82,31400.0,99.5003,99.5087,99.2641,99.3822,31400.0
2015-03-03 12:00:00,117.81,117.82,117.62,117.7,11000.0,99.3738,99.3822,99.2135,99.281,11000.0
2015-03-03 12:30:00,117.7,117.97,117.68,117.97,17900.0,99.281,99.5087,99.2641,99.5087,17900.0
2015-03-03 13:00:00,117.98,118.05,117.9,117.99,23100.0,99.5172,99.5762,99.4497,99.5256,23100.0
2015-03-03 13:30:00,118.02,118.05,117.92,117.96,29000.0,99.5509,99.5762,99.4666,99.5003,29000.0
2015-03-03 14:00:00,117.97,118.22,117.97,118.22,28700.0,99.5087,99.7196,99.5087,99.7196,28700.0
2015-03-03 14:30:00,118.22,118.22,118.02,118.12,39300.0,99.7196,99.7196,99.5509,99.6353,39300.0
2015-03-03 15:00:00,118.12,118.18,118.01,118.17,20400.0,99.6353,99.6859,99.5425,99.6774,20400.0
2015-03-03 15:30:00,118.17,118.23,118.07,118.18,77000.0,99.6774,99.7281,99.5931,99.6859,77000.0
2015-03-04 09:30:00,117.66,117.73,117.2,117.35,36500.0,99.2473,99.3063,98.8592,98.9858,36500.0
2015-03-04 10:00:00,117.36,117.41,117.03,117.17,46100.0,98.9942,99.0364,98.7158,98.8339,46100.0
2015-03-04 10:30:00,117.14,117.37,117.11,117.29,43400.0,98.8086,99.0026,98.7833,98.9352,43400.0
2015-03-04 11:00:00,117.28,117.57,117.27,117.51,39300.0,98.9267,99.1713,98.9183,99.1207,39300.0
2015-03-04 11:30:00,117.51,117.63,117.5,117.53,65600.0,99.1207,99.222,99.1123,99.1376,65600.0
2015-03-04 12:00:00,117.52,117.73,117.49,117.68,55200.0,99.1292,99.3063,99.1039,99.2641,55200.0
2015-03-04 12:30:00,117.68,117.79,117.64,117.64,29900.0,99.2641,99.3569,99.2304,99.2304,29900.0
2015-03-04 13:00:00,117.64,117.74,117.6,117.7,50600.0,99.2304,99.3147,99.1966,99.281,50600.0
2015-03-04 13:30:00,117.7,117.73,117.46,117.49,89900.0,99.281,99.3063,99.0786,99.1039,89900.0
2015-03-04 14:00:00,117.48,117.58,117.42,117.5,61400.0,99.0954,99.1798,99.0448,99.1123,61400.0
2015-03-04 14:30:00,117.48,117.68,117.46,117.68,55800.0,99.0954,99.2641,99.0786,99.2641,55800.0
2015-03-04 15:00:00,117.67,117.69,117.53,117.64,66800.0,99.2557,99.2726,99.1376,99.2304,66800.0
2015-03-04 15:30:00,117.64,117.72,117.61,117.67,177100.0,99.2304,99.2979,99.2051,99.2557,177100.0
2015-03-05 09:30:00,117.73,117.91,117.68,117.84,50700.0,99.3063,99.4581,99.2641,99.3991,50700.0
2015-03-05 10:00:00,117.87,117.97,117.81,117.96,38000.0,99.4244,99.5087,99.3738,99.5003,38000.0
2015-03-05 10:30:00,117.96,118.0,117.91,117.94,20500.0,99.5003,99.5341,99.4581,99.4834,20500.0
2015-03-05 11:00:00,117.93,117.93,117.66,117.76,72100.0,99.475,99.475,99.2473,99.3316,72100.0
2015-03-05 11:30:00,117.78,117.93,117.78,117.9,45300.0,99.3485,99.475,99.3485,99.4497,45300.0
2015-03-05 12:00:00,117.89,117.89,117.73,117.73,14400.0,99.4413,99.4413,99.3063,99.3063,14400.0
2015-03-05 12:30:00,117.73,117.78,117.48,117.52,24600.0,99.3063,99.3485,99.0954,99.1292,24600.0
2015-03-05 13:00:00,117.52,117.7,117.5,117.68,18200.0,99.1292,99.281,99.1123,99.2641,18200.0
2015-03-05 13:30:00,117.67,117.77,117.66,117.77,34500.0,99.2557,99.34,99.2473,99.34,34500.0
2015-03-05 14:00:00,117.76,117.84,117.76,117.79,80400.0,99.3316,99.3991,99.3316,99.3569,80400.0
2015-03-05 14:30:00,117.8,117.91,117.74,117.86,42000.0,99.3653,99.4581,99.3147,99.416,42000.0
2015-03-05 15:00:00,117.86,117.87,117.73,117.87,27900.0,99.416,99.4244,99.3063,99.4244,27900.0
2015-03-05 15:30:00,117.85,117.91,117.73,117.81,155100.0,99.4075,99.4581,99.3063,99.3738,155100.0
2015-03-06 09:30:00,117.38,117.51,117.2,117.45,21500.0,99.0111,99.1207,98.8592,99.0701,21500.0
2015-03-06 10:00:00,117.51,117.51,117.3,117.46,18200.0,99.1207,99.1207,98.9436,99.0786,18200.0
2015-03-06 10:30:00,117.44,117.47,117.17,117.22,24800.0,99.0617,99.087,98.8339,98.8761,24800.0
2015-03-06 11:00:00,117.19,117.2,116.77,116.81,40400.0,98.8508,98.8592,98.4965,98.5303,40400.0
2015-03-06 11:30:00,116.78,116.78,116.52,116.68,141800.0,98.505,98.505,98.2857,98.4206,141800.0
2015-03-06 12:00:00,116.68,116.77,116.36,116.46,23600.0,98.4206,98.4965,98.1507,98.235,23600.0
2015-03-06 12:30:00,116.45,116.61,116.37,116.46,28900.0,98.2266,98.3616,98.1591,98.235,28900.0
2015-03-06 13:00:00,116.51,116.54,116.28,116.44,22400.0,98.2772,98.3025,98.0832,98.2182,22400.0
2015-03-06 13:30:00,116.43,116.43,116.23,116.41,22100.0,98.2097,98.2097,98.041,98.1929,22100.0
2015-03-06 14:00:00,116.41,116.57,116.21,116.31,62000.0,98.1929,98.3278,98.0242,98.1085,62000.0
2015-03-06 14:30:00,116.29,116.34,116.09,116.14,33300.0,98.0916,98.1338,97.9229,97.9651,33300.0
2015-03-06 15:00:00,116.12,116.39,116.12,116.15,39900.0,97.9483,98.176,97.9483,97.9736,39900.0
2015-03-06 15:30:00,116.15,116.25,115.98,116.21,103200.0,97.9736,98.0579,97.8302,98.0242,103200.0
2015-03-09 09:30:00,116.3,116.49,116.24,116.43,69900.0,98.1001,98.2604,98.0495,98.2097,69900.0
2015-03-09 10:00:00,116.44,116.55,116.35,116.42,71100.0,98.2182,98.311,98.1423,98.2013,71100.0
2015-03-09 10:30:00,116.41,116.58,116.37,116.49,59100.0,98.1929,98.3363,98.1591,98.2604,59100.0
2015-03-09 11:00:00,116.47,116.62,116.39,116.58,28600.0,98.2435,98.37,98.176,98.3363,28600.0
2015-03-09 11:30:00,116.58,116.63,116.45,116.5,52100.0,98.3363,98.3784,98.2266,98.2688,52100.0
2015-03-09 12:00:00,116.5,116.52,116.36,116.44,22400.0,98.2688,98.2857,98.1507,98.2182,22400.0
2015-03-09 12:30:00,116.41,116.62,116.41,116.58,28100.0,98.1929,98.37,98.1929,98.3363,28100.0
2015-03-09 13:00:00,116.59,116.66,116.54,116.66,29700.0,98.3447,98.4037,98.3025,98.4037,29700.0
2015-03-09 13:30:00,116.69,116.86,116.68,116.77,30100.0,98.4291,98.5725,98.4206,98.4965,30100.0
2015-03-09 14:00:00,116.77,116.8,116.66,116.68,23000.0,98.4965,98.5218,98.4037,98.4206,23000.0
2015-03-09 14:30:00,116.68,116.79,116.56,116.74,69300.0,98.4206,98.5134,98.3194,98.4712,69300.0
2015-03-09 15:00:00,116.75,116.82,116.65,116.71,58000.0,98.4797,98.5387,98.3953,98.4459,58000.0
2015-03-09 15:30:00,116.71,116.81,116.64,116.65,98600.0,98.4459,98.5303,98.3869,98.3953,98600.0
2015-03-10 09:30:00,115.76,115.76,115.35,115.51,77900.0,97.6446,97.6446,97.2988,97.4337,77900.0
2015-03-10 10:00:00,115.46,115.58,115.21,115.36,65100.0,97.3915,97.4928,97.1807,97.3072,65100.0
2015-03-10 10:30:00,115.34,115.48,115.16,115.39,174100.0,97.2903,97.4084,97.1385,97.3325,174100.0
2015-03-10 11:00:00,115.37,115.68,115.37,115.56,104400.0,97.3156,97.5771,97.3156,97.4759,104400.0
2015-03-10 11:30:00,115.56,115.6,115.11,115.11,150600.0,97.4759,97.5096,97.0963,97.0963,150600.0
2015-03-10 12:00:00,115.08,115.22,115.0,115.08,97300.0,97.071,97.1891,97.0035,97.071,97300.0
2015-03-10 12:30:00,115.02,115.23,115.0,115.13,48300.0,97.0204,97.1975,97.0035,97.1132,48300.0
2015-03-10 13:00:00,115.16,115.33,115.09,115.24,101800.0,97.1385,97.2819,97.0794,97.206,101800.0
2015-03-10 13:30:00,115.22,115.25,115.12,115.16,61800.0,97.1891,97.2144,97.1047,97.1385,61800.0
2015-03-10 14:00:00,115.18,115.3,114.95,114.97,179500.0,97.1554,97.2566,96.9613,96.9782,179500.0
2015-03-10 14:30:00,114.99,115.13,114.96,114.97,51700.0,96.9951,97.1132,96.9698,96.9782,51700.0
2015-03-10 15:00:00,114.98,115.23,114.94,115.03,187000.0,96.9867,97.1975,96.9529,97.0288,187000.0
2015-03-10 15:30:00,115.06,115.1,114.79,114.8,160100.0,97.0541,97.0879,96.8264,96.8348,160100.0
2015-03-11 09:30:00,114.99,115.08,114.83,114.99,216800.0,96.9951,97.071,96.8601,96.9951,216800.0
2015-03-11 10:00:00,114.98,115.11,114.87,114.96,53900.0,96.9867,97.0963,96.8939,96.9698,53900.0
2015-03-11 10:30:00,114.95,114.99,114.59,114.71,53300.0,96.9613,96.9951,96.6577,96.7589,53300.0
2015-03-11 11:00:00,114.73,114.98,114.7,114.98,88800.0,96.7758,96.9867,96.7505,96.9867,88800.0
2015-03-11 11:30:00,114.96,115.03,114.88,114.93,40200.0,96.9698,97.0288,96.9023,96.9445,40200.0
2015-03-11 12:00:00,114.95,115.02,114.8,114.87,21500.0,96.9613,97.0204,96.8348,96.8939,21500.0
2015-03-11 12:30:00,114.87,115.04,114.84,114.96,45500.0,96.8939,97.0373,96.8686,96.9698,45500.0
2015-03-11 13:00:00,114.97,115.04,114.92,114.96,25100.0,96.9782,97.0373,96.936,96.9698,25100.0
2015-03-11 13:30:00,114.97,114.97,114.62,114.77,32200.0,96.9782,96.9782,96.683,96.8095,32200.0
2015-03-11 14:00:00,114.75,114.97,114.73,114.91,132800.0,96.7926,96.9782,96.7758,96.9276,132800.0
2015-03-11 14:30:00,114.92,115.03,114.82,115.0,31300.0,96.936,97.0288,96.8517,97.0035,31300.0
2015-03-11 15:00:00,114.99,115.0,114.68,114.68,47300.0,96.9951,97.0035,96.7336,96.7336,47300.0
2015-03-11 15:30:00,114.67,114.73,114.59,114.64,378100.0,96.7252,96.7758,96.6577,96.6999,378100.0
2015-03-12 09:30:00,115.0,115.69,115.0,115.58,197400.0,97.0035,97.5855,97.0035,97.4928,197400.0
2015-03-12 10:00:00,115.59,115.64,115.42,115.58,104800.0,97.5012,97.5434,97.3578,97.4928,104800.0
2015-03-12 10:30:00,115.56,115.66,115.47,115.61,46300.0,97.4759,97.5602,97.4,97.5181,46300.0
2015-03-12 11:00:00,115.6,115.85,115.55,115.79,47700.0,97.5096,97.7205,97.4675,97.6699,47700.0
2015-03-12 11:30:00,115.82,115.84,115.7,115.72,36100.0,97.6952,97.7121,97.594,97.6108,36100.0
2015-03-12 12:00:00,115.72,115.73,115.65,115.72,20900.0,97.6108,97.6193,97.5518,97.6108,20900.0
2015-03-12 12:30:00,115.72,115.74,115.61,115.7,22800.0,97.6108,97.6277,97.5181,97.594,22800.0
2015-03-12 13:00:00,115.7,115.81,115.67,115.74,18900.0,97.594,97.6868,97.5687,97.6277,18900.0
2015-03-12 13:30:00,115.73,115.84,115.67,115.79,43100.0,97.6193,97.7121,97.5687,97.6699,43100.0
2015-03-12 14:00:00,115.78,115.83,115.72,115.78,37500.0,97.6615,97.7036,97.6108,97.6615,37500.0
2015-03-12 14:30:00,115.8,115.95,115.71,115.93,42300.0,97.6783,97.8049,97.6024,97.788,42300.0
2015-03-12 15:00:00,115.95,116.09,115.95,116.04,41800.0,97.8049,97.9229,97.8049,97.8808,41800.0
2015-03-12 15:30:00,116.04,116.12,115.99,116.08,144700.0,97.8808,97.9483,97.8386,97.9145,144700.0
2015-03-13 09:30:00,115.84,116.01,115.62,115.75,200400.0,97.7121,97.8555,97.5265,97.6362,200400.0
2015-03-13 10:00:00,115.75,115.8,115.41,115.43,81600.0,97.6362,97.6783,97.3494,97.3662,81600.0
2015-03-13 10:30:00,115.44,115.59,115.03,115.04,69100.0,97.3747,97.5012,97.0288,97.0373,69100.0
2015-03-13 11:00:00,115.02,115.22,114.85,114.87,38200.0,97.0204,97.1891,96.877,96.8939,38200.0
2015-03-13 11:30:00,114.89,114.98,114.7,114.98,52200.0,96.9107,96.9867,96.7505,96.9867,52200.0
2015-03-13 12:00:00,114.97,115.01,114.79,114.97,50500.0,96.9782,97.012,96.8264,96.9782,50500.0
2015-03-13 12:30:00,114.98,115.19,114.98,115.16,39700.0,96.9867,97.1638,96.9867,97.1385,39700.0
2015-03-13 13:00:00,115.12,115.14,114.81,114.84,45800.0,97.1047,97.1216,96.8433,96.8686,45800.0
2015-03-13 13:30:00,114.82,115.05,114.81,114.97,45300.0,96.8517,97.0457,96.8433,96.9782,45300.0
2015-03-13 14:00:00,114.98,114.99,114.83,114.99,74500.0,96.9867,96.9951,96.8601,96.9951,74500.0
2015-03-13 14:30:00,114.98,115.0,114.76,114.97,79700.0,96.9867,97.0035,96.8011,96.9782,79700.0
2015-03-13 15:00:00,114.98,115.2,114.92,115.19,81600.0,96.9867,97.1722,96.936,97.1638,81600.0
2015-03-13 15:30:00,115.21,115.56,115.1,115.4,141000.0,97.1807,97.4759,97.0879,97.3409,141000.0
2015-03-16 09:30:00,115.76,116.41,115.76,116.34,82300.0,97.6446,98.1929,97.6446,98.1338,82300.0
2015-03-16 10:00:00,116.36,116.52,116.34,116.4,65300.0,98.1507,98.2857,98.1338,98.1844,65300.0
2015-03-16 10:30:00,116.39,116.43,116.31,116.42,104700.0,98.176,98.2097,98.1085,98.2013,104700.0
2015-03-16 11:00:00,116.43,116.62,116.41,116.51,59800.0,98.2097,98.37,98.1929,98.2772,59800.0
2015-03-16 11:30:00,116.52,116.66,116.5,116.58,53600.0,98.2857,98.4037,98.2688,98.3363,53600.0
2015-03-16 12:00:00,116.59,116.6,116.41,116.48,37600.0,98.3447,98.3531,98.1929,98.2519,37600.0
2015-03-16 12:30:00,116.47,116.58,116.44,116.52,69100.0,98.2435,98.3363,98.2182,98.2857,69100.0
2015-03-16 13:00:00,116.5,116.53,116.37,116.51,40000.0,98.2688,98.2941,98.1591,98.2772,40000.0
2015-03-16 13:30:00,116.52,116.65,116.49,116.61,33400.0,98.2857,98.3953,98.2604,98.3616,33400.0
2015-03-16 14:00:00,116.61,116.72,116.55,116.7,46200.0,98.3616,98.4544,98.311,98.4375,46200.0
2015-03-16 14:30:00,116.71,116.84,116.67,116.82,47300.0,98.4459,98.5556,98.4122,98.5387,47300.0
2015-03-16 15:00:00,116.84,116.92,116.76,116.81,81000.0,98.5556,98.6231,98.4881,98.5303,81000.0
2015-03-16 15:30:00,116.83,116.93,116.76,116.89,119700.0,98.5471,98.6315,98.4881,98.5978,119700.0
2015-03-17 09:30:00,116.46,116.6,116.21,116.37,53600.0,98.235,98.3531,98.0242,98.1591,53600.0
2015-03-17 10:00:00,116.36,116.47,116.3,116.46,26200.0,98.1507,98.2435,98.1001,98.235,26200.0
2015-03-17 10:30:00,116.46,116.51,116.36,116.42,17500.0,98.235,98.2772,98.1507,98.2013,17500.0
2015-03-17 11:00:00,116.39,116.4,116.06,116.24,81400.0,98.176,98.1844,97.8976,98.0495,81400.0
2015-03-17 11:30:00,116.23,116.33,116.15,116.33,23400.0,98.041,98.1254,97.9736,98.1254,23400.0
2015-03-17 12:00:00,116.33,116.38,116.16,116.34,27100.0,98.1254,98.1676,97.982,98.1338,27100.0
2015-03-17 12:30:00,116.35,116.51,116.31,116.51,10800.0,98.1423,98.2772,98.1085,98.2772,10800.0
2015-03-17 13:00:00,116.5,116.63,116.48,116.57,39300.0,98.2688,98.3784,98.2519,98.3278,39300.0
2015-03-17 13:30:00,116.58,116.71,116.51,116.68,57200.0,98.3363,98.4459,98.2772,98.4206,57200.0
2015-03-17 14:00:00,116.67,116.76,116.52,116.55,63300.0,98.4122,98.4881,98.2857,98.311,63300.0
2015-03-17 14:30:00,116.52,116.65,116.46,116.62,43100.0,98.2857,98.3953,98.235,98.37,43100.0
2015-03-17 15:00:00,116.63,116.81,116.62,116.79,43500.0,98.3784,98.5303,98.37,98.5134,43500.0
2015-03-17 15:30:00,116.79,116.85,116.57,116.62,85200.0,98.5134,98.564,98.3278,98.37,85200.0
2015-03-18 09:30:00,116.3,116.3,116.08,116.13,23600.0,98.1001,98.1001,97.9145,97.9567,23600.0
2015-03-18 10:00:00,116.17,116.41,116.17,116.35,37800.0,97.9904,98.1929,97.9904,98.1423,37800.0
2015-03-18 10:30:00,116.37,116.4,116.25,116.38,21500.0,98.1591,98.1844,98.0579,98.1676,21500.0
2015-03-18 11:00:00,116.37,116.42,116.2,116.2,12700.0,98.1591,98.2013,98.0157,98.0157,12700.0
2015-03-18 11:30:00,116.2,116.33,116.19,116.29,83600.0,98.0157,98.1254,98.0073,98.0916,83600.0
2015-03-18 12:00:00,116.28,116.3,116.11,116.18,32900.0,98.0832,98.1001,97.9398,97.9989,32900.0
2015-03-18 12:30:00,116.18,116.3,116.13,116.14,249400.0,97.9989,98.1001,97.9567,97.9651,249400.0
2015-03-18 13:00:00,116.13,116.19,116.04,116.09,28600.0,97.9567,98.0073,97.8808,97.9229,28600.0
2015-03-18 13:30:00,116.11,116.28,115.91,116.28,21000.0,97.9398,98.0832,97.7711,98.0832,21000.0
2015-03-18 14:00:00,116.31,117.77,116.29,117.6,137900.0,98.1085,99.34,98.0916,99.1966,137900.0
2015-03-18 14:30:00,117.61,117.92,117.57,117.78,64300.0,99.2051,99.4666,99.1713,99.3485,64300.0
2015-03-18 15:00:00,117.8,118.44,117.74,118.13,184500.0,99.3653,99.9052,99.3147,99.6437,184500.0
2015-03-18 15:30:00,118.13,118.2,117.85,118.0,284200.0,99.6437,99.7028,99.4075,99.5341,284200.0
2015-03-19 09:30:00,117.72,117.84,117.5,117.75,36900.0,99.2979,99.3991,99.1123,99.3232,36900.0
2015-03-19 10:00:00,117.76,117.93,117.69,117.79,54300.0,99.3316,99.475,99.2726,99.3569,54300.0
2015-03-19 10:30:00,117.8,117.8,117.51,117.61,43300.0,99.3653,99.3653,99.1207,99.2051,43300.0
2015-03-19 11:00:00,117.62,117.69,117.53,117.57,39200.0,99.2135,99.2726,99.1376,99.1713,39200.0
2015-03-19 11:30:00,117.59,117.59,117.27,117.4,31900.0,99.1882,99.1882,98.9183,99.0279,31900.0
2015-03-19 12:00:00,117.36,117.46,117.33,117.46,17400.0,98.9942,99.0786,98.9689,99.0786,17400.0
2015-03-19 12:30:00,117.46,117.46,117.26,117.32,30900.0,99.0786,99.0786,98.9099,98.9605,30900.0
2015-03-19 13:00:00,117.31,117.64,117.28,117.61,36400.0,98.952,99.2304,98.9267,99.2051,36400.0
2015-03-19 13:30:00,117.61,117.62,117.41,117.42,28100.0,99.2051,99.2135,99.0364,99.0448,28100.0
2015-03-19 14:00:00,117.43,117.67,117.42,117.5,29400.0,99.0533,99.2557,99.0448,99.1123,29400.0
2015-03-19 14:30:00,117.52,117.64,117.45,117.62,62500.0,99.1292,99.2304,99.0701,99.2135,62500.0
2015-03-19 15:00:00,117.62,117.7,117.43,117.56,36900.0,99.2135,99.281,99.0533,99.1629,36900.0
2015-03-19 15:30:00,117.55,117.66,117.46,117.48,83700.0,99.1545,99.2473,99.0786,99.0954,83700.0
2015-03-20 09:30:00,118.15,118.28,118.03,118.18,31300.0,99.6606,99.7702,99.5594,99.6859,31300.0
2015-03-20 10:00:00,118.19,118.29,118.14,118.2,57600.0,99.6943,99.7787,99.6521,99.7028,57600.0
2015-03-20 10:30:00,118.2,118.46,118.19,118.39,68500.0,99.7028,99.9221,99.6943,99.863,68500.0
2015-03-20 11:00:00,118.41,118.59,118.41,118.57,49900.0,99.8799,100.0317,99.8799,100.0149,49900.0
2015-03-20 11:30:00,118.57,118.61,118.5,118.54,65100.0,100.0149,100.0486,99.9558,99.9895,65100.0
2015-03-20 12:00:00,118.53,118.6,118.52,118.53,23300.0,99.9811,100.0402,99.9727,99.9811,23300.0
2015-03-20 12:30:00,118.54,118.73,118.53,118.71,42900.0,99.9895,100.1498,99.9811,100.1329,42900.0
2015-03-20 13:00:00,118.7,118.82,118.68,118.77,32500.0,100.1245,100.2257,100.1076,100.1836,32500.0
2015-03-20 13:30:00,118.77,118.8,118.71,118.74,42100.0,100.1836,100.2089,100.1329,100.1582,42100.0
2015-03-20 14:00:00,118.74,118.8,118.63,118.68,48100.0,100.1582,100.2089,100.0655,100.1076,48100.0
2015-03-20 14:30:00,118.68,118.77,118.65,118.77,34600.0,100.1076,100.1836,100.0823,100.1836,34600.0
2015-03-20 15:00:00,118.79,118.79,118.47,118.53,35900.0,100.2004,100.2004,99.9305,99.9811,35900.0
2015-03-20 15:30:00,118.53,118.72,118.51,118.53,88400.0,99.9811,100.1414,99.9642,99.9811,88400.0
2015-03-23 09:30:00,118.44,118.8,118.44,118.67,22200.0,99.9052,100.2089,99.9052,100.0992,22200.0
2015-03-23 10:00:00,118.68,118.88,118.66,118.78,43700.0,100.1076,100.2763,100.0908,100.192,43700.0
2015-03-23 10:30:00,118.78,118.8,118.68,118.73,33800.0,100.192,100.2089,100.1076,100.1498,33800.0
2015-03-23 11:00:00,118.74,118.8,118.66,118.69,28900.0,100.1582,100.2089,100.0908,100.1161,28900.0
2015-03-23 11:30:00,118.69,118.73,118.61,118.7,33300.0,100.1161,100.1498,100.0486,100.1245,33300.0
2015-03-23 12:00:00,118.68,118.7,118.56,118.63,25500.0,100.1076,100.1245,100.0064,100.0655,25500.0
2015-03-23 12:30:00,118.65,118.78,118.64,118.68,29500.0,100.0823,100.192,100.0739,100.1076,29500.0
2015-03-23 13:00:00,118.68,118.69,118.63,118.63,29600.0,100.1076,100.1161,100.0655,100.0655,29600.0
2015-03-23 13:30:00,118.63,118.72,118.6,118.66,27200.0,100.0655,100.1414,100.0402,100.0908,27200.0
2015-03-23 14:00:00,118.64,118.82,118.63,118.79,74000.0,100.0739,100.2257,100.0655,100.2004,74000.0
2015-03-23 14:30:00,118.8,118.8,118.64,118.68,49500.0,100.2089,100.2089,100.0739,100.1076,49500.0
2015-03-23 15:00:00,118.68,118.71,118.57,118.61,47600.0,100.1076,100.1329,100.0149,100.0486,47600.0
2015-03-23 15:30:00,118.61,118.63,118.29,118.29,100000.0,100.0486,100.0655,99.7787,99.7787,100000.0
2015-03-24 09:30:00,118.28,118.28,117.97,118.24,27100.0,99.7702,99.7702,99.5087,99.7365,27100.0
2015-03-24 10:00:00,118.26,118.38,118.19,118.27,58500.0,99.7534,99.8546,99.6943,99.7618,58500.0
2015-03-24 10:30:00,118.28,118.31,118.17,118.27,67700.0,99.7702,99.7955,99.6774,99.7618,67700.0
2015-03-24 11:00:00,118.26,118.49,118.19,118.41,36800.0,99.7534,99.9474,99.6943,99.8799,36800.0
2015-03-24 11:30:00,118.42,118.44,118.31,118.36,50400.0,99.8883,99.9052,99.7955,99.8377,50400.0
2015-03-24 12:00:00,118.32,118.41,118.21,118.21,32600.0,99.804,99.8799,99.7112,99.7112,32600.0
2015-03-24 12:30:00,118.22,118.24,118.01,118.02,28300.0,99.7196,99.7365,99.5425,99.5509,28300.0
2015-03-24 13:00:00,118.01,118.11,117.85,117.89,46100.0,99.5425,99.6268,99.4075,99.4413,46100.0
2015-03-24 13:30:00,117.86,118.03,117.83,118.01,25600.0,99.416,99.5594,99.3907,99.5425,25600.0
2015-03-24 14:00:00,117.99,117.99,117.74,117.82,41900.0,99.5256,99.5256,99.3147,99.3822,41900.0
2015-03-24 14:30:00,117.8,117.88,117.71,117.84,46100.0,99.3653,99.4328,99.2894,99.3991,46100.0
2015-03-24 15:00:00,117.82,118.0,117.7,117.71,84500.0,99.3822,99.5341,99.281,99.2894,84500.0
2015-03-24 15:30:00,117.71,117.84,117.58,117.59,426600.0,99.2894,99.3991,99.1798,99.1882,426600.0
2015-03-25 09:30:00,117.32,117.44,116.86,116.99,252800.0,99.3728,99.4744,98.9831,99.0932,252800.0
2015-03-25 10:00:00,116.96,117.21,116.92,117.13,76900.0,99.0678,99.2796,99.034,99.2118,76900.0
2015-03-25 10:30:00,117.12,117.12,116.85,117.07,64700.0,99.2034,99.2034,98.9747,99.161,64700.0
2015-03-25 11:00:00,117.08,117.15,116.77,116.84,49600.0,99.1695,99.2288,98.9069,98.9662,49600.0
2015-03-25 11:30:00,116.83,116.83,116.17,116.31,86400.0,98.9577,98.9577,98.3987,98.5173,86400.0
2015-03-25 12:00:00,116.31,116.34,116.01,116.14,58100.0,98.5173,98.5427,98.2632,98.3733,58100.0
2015-03-25 12:30:00,116.1,116.13,115.91,116.12,76300.0,98.3394,98.3648,98.1785,98.3563,76300.0
2015-03-25 13:00:00,116.1,116.14,115.83,115.99,118400.0,98.3394,98.3733,98.1107,98.2462,118400.0
2015-03-25 13:30:00,115.99,116.17,115.89,116.06,36300.0,98.2462,98.3987,98.1615,98.3055,36300.0
2015-03-25 14:00:00,116.02,116.16,115.95,116.16,79100.0,98.2716,98.3902,98.2123,98.3902,79100.0
2015-03-25 14:30:00,116.16,116.17,115.9,115.95,193800.0,98.3902,98.3987,98.17,98.2123,193800.0
2015-03-25 15:00:00,115.97,115.97,115.64,115.65,68200.0,98.2293,98.2293,97.9498,97.9582,68200.0
2015-03-25 15:30:00,115.68,115.71,115.4,115.42,82500.0,97.9836,98.0091,97.7465,97.7634,82500.0
2015-03-26 09:30:00,114.97,115.26,114.74,114.87,58500.0,97.3823,97.6279,97.1874,97.2976,58500.0
2015-03-26 10:00:00,114.88,114.95,114.53,114.85,71200.0,97.306,97.3653,97.0096,97.2806,71200.0
2015-03-26 10:30:00,114.86,115.17,114.75,115.1,91800.0,97.2891,97.5517,97.1959,97.4924,91800.0
2015-03-26 11:00:00,115.1,115.1,114.83,115.04,149800.0,97.4924,97.4924,97.2637,97.4416,149800.0
2015-03-26 11:30:00,115.0,115.42,114.97,115.42,31500.0,97.4077,97.7634,97.3823,97.7634,31500.0
2015-03-26 12:00:00,115.41,115.47,115.18,115.23,46300.0,97.755,97.8058,97.5601,97.6025,46300.0
2015-03-26 12:30:00,115.21,115.41,115.12,115.41,16400.0,97.5855,97.755,97.5093,97.755,16400.0
2015-03-26 13:00:00,115.42,115.42,115.1,115.33,78500.0,97.7634,97.7634,97.4924,97.6872,78500.0
2015-03-26 13:30:00,115.31,115.73,115.28,115.64,66100.0,97.6702,98.026,97.6448,97.9498,66100.0
2015-03-26 14:00:00,115.65,115.66,115.33,115.33,67200.0,97.9582,97.9667,97.6872,97.6872,67200.0
2015-03-26 14:30:00,115.33,115.52,115.19,115.2,62900.0,97.6872,97.8481,97.5686,97.5771,62900.0
2015-03-26 15:00:00,115.18,115.28,115.13,115.24,38800.0,97.5601,97.6448,97.5178,97.611,38800.0
2015-03-26 15:30:00,115.23,115.48,115.11,115.13,220100.0,97.6025,97.8142,97.5008,97.5178,220100.0
2015-03-27 09:30:00,115.16,115.38,115.16,115.34,83100.0,97.5432,97.7295,97.5432,97.6957,83100.0
2015-03-27 10:00:00,115.34,115.49,114.95,115.24,66900.0,97.6957,97.8227,97.3653,97.611,66900.0
2015-03-27 10:30:00,115.25,115.52,115.03,115.52,77400.0,97.6194,97.8481,97.4331,97.8481,77400.0
2015-03-27 11:00:00,115.5,115.53,115.32,115.32,41400.0,97.8312,97.8566,97.6787,97.6787,41400.0
2015-03-27 11:30:00,115.36,115.42,115.16,115.29,43200.0,97.7126,97.7634,97.5432,97.6533,43200.0
2015-03-27 12:00:00,115.34,115.35,115.17,115.23,26900.0,97.6957,97.7041,97.5517,97.6025,26900.0
2015-03-27 12:30:00,115.24,115.39,115.21,115.38,15800.0,97.611,97.738,97.5855,97.7295,15800.0
2015-03-27 13:00:00,115.38,115.4,115.22,115.28,57100.0,97.7295,97.7465,97.594,97.6448,57100.0
2015-03-27 13:30:00,115.32,115.41,115.21,115.34,37500.0,97.6787,97.755,97.5855,97.6957,37500.0
2015-03-27 14:00:00,115.35,115.41,115.25,115.33,46600.0,97.7041,97.755,97.6194,97.6872,46600.0
2015-03-27 14:30:00,115.32,115.34,115.26,115.33,38100.0,97.6787,97.6957,97.6279,97.6872,38100.0
2015-03-27 15:00:00,115.34,115.45,115.26,115.31,56700.0,97.6957,97.7888,97.6279,97.6702,56700.0
2015-03-27 15:30:00,115.31,115.57,115.3,115.45,112500.0,97.6702,97.8905,97.6618,97.7888,112500.0
2015-03-30 09:30:00,116.01,116.73,116.01,116.65,88500.0,98.2632,98.873,98.2632,98.8053,88500.0
2015-03-30 10:00:00,116.71,116.76,116.44,116.5,36000.0,98.8561,98.8984,98.6274,98.6782,36000.0
2015-03-30 10:30:00,116.52,116.67,116.48,116.62,36500.0,98.6951,98.8222,98.6613,98.7798,36500.0
2015-03-30 11:00:00,116.63,116.68,116.53,116.62,44100.0,98.7883,98.8307,98.7036,98.7798,44100.0
2015-03-30 11:30:00,116.65,116.69,116.58,116.67,54200.0,98.8053,98.8391,98.746,98.8222,54200.0
2015-03-30 12:00:00,116.67,116.83,116.65,116.76,20700.0,98.8222,98.9577,98.8053,98.8984,20700.0
2015-03-30 12:30:00,116.78,116.84,116.73,116.83,11800.0,98.9154,98.9662,98.873,98.9577,11800.0
2015-03-30 13:00:00,116.83,116.95,116.82,116.95,9800.0,98.9577,99.0594,98.9493,99.0594,9800.0
2015-03-30 13:30:00,116.96,116.99,116.82,116.87,23000.0,99.0678,99.0932,98.9493,98.9916,23000.0
2015-03-30 14:00:00,116.9,117.02,116.9,116.93,23900.0,99.017,99.1187,99.017,99.0424,23900.0
2015-03-30 14:30:00,116.95,117.01,116.91,117.01,116800.0,99.0594,99.1102,99.0255,99.1102,116800.0
2015-03-30 15:00:00,117.02,117.05,116.89,116.93,47700.0,99.1187,99.1441,99.0085,99.0424,47700.0
2015-03-30 15:30:00,116.95,117.01,116.88,116.9,67200.0,99.0594,99.1102,99.0001,99.017,67200.0
2015-03-31 09:30:00,116.34,116.47,116.17,116.4,39200.0,98.5427,98.6528,98.3987,98.5935,39200.0
2015-03-31 10:00:00,116.41,116.59,116.39,116.52,69600.0,98.602,98.7544,98.585,98.6951,69600.0
2015-03-31 10:30:00,116.54,116.67,116.51,116.52,34200.0,98.7121,98.8222,98.6867,98.6951,34200.0
2015-03-31 11:00:00,116.5,116.8,116.5,116.69,69700.0,98.6782,98.9323,98.6782,98.8391,69700.0
2015-03-31 11:30:00,116.67,116.68,116.4,116.4,68600.0,98.8222,98.8307,98.5935,98.5935,68600.0
2015-03-31 12:00:00,116.38,116.44,116.27,116.4,73000.0,98.5766,98.6274,98.4834,98.5935,73000.0
2015-03-31 12:30:00,116.4,116.52,116.35,116.44,75700.0,98.5935,98.6951,98.5512,98.6274,75700.0
2015-03-31 13:00:00,116.46,116.6,116.45,116.57,71300.0,98.6443,98.7629,98.6359,98.7375,71300.0
2015-03-31 13:30:00,116.57,116.68,116.42,116.45,116400.0,98.7375,98.8307,98.6104,98.6359,116400.0
2015-03-31 14:00:00,116.46,116.55,116.42,116.46,89700.0,98.6443,98.7206,98.6104,98.6443,89700.0
2015-03-31 14:30:00,116.44,116.52,116.35,116.51,74000.0,98.6274,98.6951,98.5512,98.6867,74000.0
2015-03-31 15:00:00,116.5,116.5,115.9,115.99,128200.0,98.6782,98.6782,98.17,98.2462,128200.0
2015-03-31 15:30:00,115.98,116.16,115.85,115.91,1216300.0,98.2378,98.3902,98.1276,98.1785,1216300.0
2015-04-01 09:30:00,115.94,115.94,114.84,115.03,106200.0,98.2039,98.2039,97.2721,97.4331,106200.0
2015-04-01 10:00:00,114.99,115.28,114.93,115.17,84200.0,97.3992,97.6448,97.3484,97.5517,84200.0
2015-04-01 10:30:00,115.21,115.6,115.0,115.47,67300.0,97.5855,97.9159,97.4077,97.8058,67300.0
2015-04-01 11:00:00,115.49,115.62,115.34,115.37,55700.0,97.8227,97.9328,97.6957,97.7211,55700.0
2015-04-01 11:30:00,115.4,115.51,115.29,115.34,35800.0,97.7465,97.8397,97.6533,97.6957,35800.0
2015-04-01 12:00:00,115.36,115.37,115.13,115.31,23400.0,97.7126,97.7211,97.5178,97.6702,23400.0
2015-04-01 12:30:00,115.29,115.43,115.2,115.36,29100.0,97.6533,97.7719,97.5771,97.7126,29100.0
2015-04-01 13:00:00,115.32,115.41,115.23,115.39,23900.0,97.6787,97.755,97.6025,97.738,23900.0
2015-04-01 13:30:00,115.41,115.6,115.36,115.5,75800.0,97.755,97.9159,97.7126,97.8312,75800.0
2015-04-01 14:00:00,115.52,115.52,115.2,115.24,53200.0,97.8481,97.8481,97.5771,97.611,53200.0
2015-04-01 14:30:00,115.2,115.39,115.15,115.31,38500.0,97.5771,97.738,97.5347,97.6702,38500.0
2015-04-01 15:00:00,115.31,115.31,115.11,115.23,140800.0,97.6702,97.6702,97.5008,97.6025,140800.0
2015-04-01 15:30:00,115.22,115.49,115.17,115.48,220000.0,97.594,97.8227,97.5517,97.8142,220000.0
2015-04-02 09:30:00,115.34,116.14,115.34,116.11,59400.0,97.6957,98.3733,97.6957,98.3479,59400.0
2015-04-02 10:00:00,116.12,116.2,115.94,115.95,59600.0,98.3563,98.4241,98.2039,98.2123,59600.0
2015-04-02 10:30:00,115.96,116.0,115.82,115.91,36400.0,98.2208,98.2547,98.1022,98.1785,36400.0
2015-04-02 11:00:00,115.9,116.02,115.85,115.94,55800.0,98.17,98.2716,98.1276,98.2039,55800.0
2015-04-02 11:30:00,115.94,116.01,115.8,115.82,51300.0,98.2039,98.2632,98.0853,98.1022,51300.0
2015-04-02 12:00:00,115.81,115.81,115.6,115.75,41700.0,98.0938,98.0938,97.9159,98.0429,41700.0
2015-04-02 12:30:00,115.75,115.9,115.75,115.84,18800.0,98.0429,98.17,98.0429,98.1192,18800.0
2015-04-02 13:00:00,115.85,115.98,115.78,115.92,25600.0,98.1276,98.2378,98.0684,98.1869,25600.0
2015-04-02 13:30:00,115.92,115.95,115.81,115.91,31400.0,98.1869,98.2123,98.0938,98.1785,31400.0
2015-04-02 14:00:00,115.91,116.07,115.85,115.97,30100.0,98.1785,98.314,98.1276,98.2293,30100.0
2015-04-02 14:30:00,115.97,115.99,115.76,115.85,31700.0,98.2293,98.2462,98.0514,98.1276,31700.0
2015-04-02 15:00:00,115.84,115.91,115.8,115.89,36700.0,98.1192,98.1785,98.0853,98.1615,36700.0
2015-04-02 15:30:00,115.89,116.08,115.86,115.91,60100.0,98.1615,98.3225,98.1361,98.1785,60100.0
2015-04-06 09:30:00,115.22,116.07,115.22,115.99,41700.0,97.594,98.314,97.594,98.2462,41700.0
2015-04-06 10:00:00,116.05,116.51,116.0,116.49,40600.0,98.297,98.6867,98.2547,98.6697,40600.0
2015-04-06 10:30:00,116.52,116.63,116.46,116.55,41000.0,98.6951,98.7883,98.6443,98.7206,41000.0
2015-04-06 11:00:00,116.56,116.69,116.55,116.65,25300.0,98.729,98.8391,98.7206,98.8053,25300.0
2015-04-06 11:30:00,116.64,116.8,116.62,116.72,43100.0,98.7968,98.9323,98.7798,98.8646,43100.0
2015-04-06 12:00:00,116.75,116.93,116.74,116.86,50600.0,98.89,99.0424,98.8815,98.9831,50600.0
2015-04-06 12:30:00,116.87,116.94,116.84,116.9,15800.0,98.9916,99.0509,98.9662,99.017,15800.0
2015-04-06 13:00:00,116.92,117.01,116.91,117.0,13700.0,99.034,99.1102,99.0255,99.1017,13700.0
2015-04-06 13:30:00,117.02,117.03,116.91,116.93,23000.0,99.1187,99.1271,99.0255,99.0424,23000.0
2015-04-06 14:00:00,116.96,116.97,116.86,116.93,27300.0,99.0678,99.0763,98.9831,99.0424,27300.0
2015-04-06 14:30:00,116.95,117.01,116.93,116.96,25600.0,99.0594,99.1102,99.0424,99.0678,25600.0
2015-04-06 15:00:00,116.97,117.0,116.79,116.79,43100.0,99.0763,99.1017,98.9238,98.9238,43100.0
2015-04-06 15:30:00,116.8,116.86,116.67,116.7,89700.0,98.9323,98.9831,98.8222,98.8476,89700.0
2015-04-07 09:30:00,116.78,117.14,116.69,116.86,57400.0,98.9154,99.2203,98.8391,98.9831,57400.0
2015-04-07 10:00:00,116.87,117.08,116.65,116.99,52800.0,98.9916,99.1695,98.8053,99.0932,52800.0
2015-04-07 10:30:00,117.0,117.2,117.0,117.05,34600.0,99.1017,99.2711,99.1017,99.1441,34600.0
2015-04-07 11:00:00,117.03,117.05,116.9,116.96,22700.0,99.1271,99.1441,99.017,99.0678,22700.0
2015-04-07 11:30:00,116.98,117.07,116.98,117.05,12300.0,99.0848,99.161,99.0848,99.1441,12300.0
2015-04-07 12:00:00,117.06,117.13,117.05,117.11,22200.0,99.1525,99.2118,99.1441,99.1949,22200.0
2015-04-07 12:30:00,117.12,117.13,116.95,117.0,27900.0,99.2034,99.2118,99.0594,99.1017,27900.0
2015-04-07 13:00:00,117.01,117.08,116.98,117.05,34700.0,99.1102,99.1695,99.0848,99.1441,34700.0
2015-04-07 13:30:00,117.05,117.05,116.85,116.91,13800.0,99.1441,99.1441,98.9747,99.0255,13800.0
2015-04-07 14:00:00,116.9,117.0,116.9,116.99,26600.0,99.017,99.1017,99.017,99.0932,26600.0
2015-04-07 14:30:00,116.99,117.01,116.88,116.88,50000.0,99.0932,99.1102,99.0001,99.0001,50000.0
2015-04-07 15:00:00,116.87,116.89,116.65,116.71,29000.0,98.9916,99.0085,98.8053,98.8561,29000.0
2015-04-07 15:30:00,116.68,116.75,116.39,116.39,84800.0,98.8307,98.89,98.585,98.585,84800.0
2015-04-08 09:30:00,116.55,117.02,116.49,116.96,107900.0,98.7206,99.1187,98.6697,99.0678,107900.0
2015-04-08 10:00:00,116.98,117.02,116.79,116.85,90400.0,99.0848,99.1187,98.9238,98.9747,90400.0
2015-04-08 10:30:00,116.84,116.85,116.3,116.55,82400.0,98.9662,98.9747,98.5088,98.7206,82400.0
2015-04-08 11:00:00,116.54,116.78,116.48,116.69,23100.0,98.7121,98.9154,98.6613,98.8391,23100.0
2015-04-08 11:30:00,116.73,116.91,116.61,116.81,74500.0,98.873,99.0255,98.7714,98.9408,74500.0
2015-04-08 12:00:00,116.84,116.85,116.72,116.72,20800.0,98.9662,98.9747,98.8646,98.8646,20800.0
2015-04-08 12:30:00,116.7,116.8,116.67,116.74,92500.0,98.8476,98.9323,98.8222,98.8815,92500.0
2015-04-08 13:00:00,116.73,116.78,116.58,116.69,25700.0,98.873,98.9154,98.746,98.8391,25700.0
2015-04-08 13:30:00,116.68,116.79,116.63,116.75,26100.0,98.8307,98.9238,98.7883,98.89,26100.0
2015-04-08 14:00:00,116.74,117.02,116.29,116.81,85400.0,98.8815,99.1187,98.5003,98.9408,85400.0
2015-04-08 14:30:00,116.82,116.85,116.56,116.67,67300.0,98.9493,98.9747,98.729,98.8222,67300.0
2015-04-08 15:00:00,116.69,116.77,116.59,116.69,45800.0,98.8391,98.9069,98.7544,98.8391,45800.0
2015-04-08 15:30:00,116.69,116.84,116.63,116.77,63900.0,98.8391,98.9662,98.7883,98.9069,63900.0
2015-04-09 09:30:00,116.74,117.12,116.68,116.76,108400.0,98.8815,99.2034,98.8307,98.8984,108400.0
2015-04-09 10:00:00,116.79,116.94,116.61,116.83,52600.0,98.9238,99.0509,98.7714,98.9577,52600.0
2015-04-09 10:30:00,116.84,116.84,116.44,116.64,42100.0,98.9662,98.9662,98.6274,98.7968,42100.0
2015-04-09 11:00:00,116.62,116.63,116.32,116.54,67000.0,98.7798,98.7883,98.5257,98.7121,67000.0
2015-04-09 11:30:00,116.52,116.76,116.52,116.68,19300.0,98.6951,98.8984,98.6951,98.8307,19300.0
2015-04-09 12:00:00,116.69,116.93,116.67,116.9,19200.0,98.8391,99.0424,98.8222,99.017,19200.0
2015-04-09 12:30:00,116.89,116.93,116.82,116.92,15800.0,99.0085,99.0424,98.9493,99.034,15800.0
2015-04-09 13:00:00,116.95,117.01,116.84,116.95,98900.0,99.0594,99.1102,98.9662,99.0594,98900.0
2015-04-09 13:30:00,116.93,116.94,116.78,116.83,96900.0,99.0424,99.0509,98.9154,98.9577,96900.0
2015-04-09 14:00:00,116.83,116.9,116.78,116.83,80400.0,98.9577,99.017,98.9154,98.9577,80400.0
2015-04-09 14:30:00,116.83,117.02,116.81,116.99,76500.0,98.9577,99.1187,98.9408,99.0932,76500.0
2015-04-09 15:00:00,116.99,117.36,116.99,117.34,157800.0,99.0932,99.4066,99.0932,99.3897,157800.0
2015-04-09 15:30:00,117.35,117.37,117.15,117.24,179100.0,99.3982,99.4151,99.2288,99.305,179100.0
2015-04-10 09:30:00,117.46,117.51,117.3,117.42,30300.0,99.4913,99.5337,99.3558,99.4575,30300.0
2015-04-10 10:00:00,117.42,117.56,117.42,117.53,19500.0,99.4575,99.5761,99.4575,99.5506,19500.0
2015-04-10 10:30:00,117.55,117.73,117.54,117.65,20900.0,99.5676,99.72,99.5591,99.6523,20900.0
2015-04-10 11:00:00,117.65,117.78,117.64,117.78,13800.0,99.6523,99.7624,99.6438,99.7624,13800.0
2015-04-10 11:30:00,117.77,117.82,117.7,117.7,34000.0,99.7539,99.7963,99.6946,99.6946,34000.0
2015-04-10 12:00:00,117.71,117.75,117.69,117.73,11700.0,99.7031,99.737,99.6862,99.72,11700.0
2015-04-10 12:30:00,117.72,117.8,117.72,117.74,88600.0,99.7116,99.7793,99.7116,99.7285,88600.0
2015-04-10 13:00:00,117.75,117.77,117.66,117.69,33200.0,99.737,99.7539,99.6608,99.6862,33200.0
2015-04-10 13:30:00,117.7,117.8,117.69,117.77,21700.0,99.6946,99.7793,99.6862,99.7539,21700.0
2015-04-10 14:00:00,117.79,117.83,117.7,117.72,35700.0,99.7709,99.8047,99.6946,99.7116,35700.0
2015-04-10 14:30:00,117.73,117.88,117.7,117.8,57900.0,99.72,99.8471,99.6946,99.7793,57900.0
2015-04-10 15:00:00,117.8,117.83,117.69,117.76,53000.0,99.7793,99.8047,99.6862,99.7455,53000.0
2015-04-10 15:30:00,117.75,117.86,117.73,117.86,42400.0,99.737,99.8302,99.72,99.8302,42400.0
2015-04-13 09:30:00,117.77,118.09,117.77,118.07,41700.0,99.7539,100.025,99.7539,100.008,41700.0
2015-04-13 10:00:00,118.06,118.15,117.99,118.1,47900.0,99.9996,100.0758,99.9403,100.0334,47900.0
2015-04-13 10:30:00,118.11,118.14,117.94,117.94,14500.0,100.0419,100.0673,99.8979,99.8979,14500.0
2015-04-13 11:00:00,117.94,118.05,117.93,117.95,60500.0,99.8979,99.9911,99.8895,99.9064,60500.0
2015-04-13 11:30:00,117.96,118.06,117.91,117.92,47700.0,99.9149,99.9996,99.8725,99.881,47700.0
2015-04-13 12:00:00,117.94,117.95,117.76,117.81,39200.0,99.8979,99.9064,99.7455,99.7878,39200.0
2015-04-13 12:30:00,117.81,117.9,117.79,117.85,21500.0,99.7878,99.864,99.7709,99.8217,21500.0
2015-04-13 13:00:00,117.86,117.86,117.58,117.58,38100.0,99.8302,99.8302,99.593,99.593,38100.0
2015-04-13 13:30:00,117.6,117.67,117.49,117.67,34700.0,99.6099,99.6692,99.5168,99.6692,34700.0
2015-04-13 14:00:00,117.65,117.69,117.56,117.6,26300.0,99.6523,99.6862,99.5761,99.6099,26300.0
2015-04-13 14:30:00,117.63,117.69,117.43,117.51,43100.0,99.6353,99.6862,99.4659,99.5337,43100.0
2015-04-13 15:00:00,117.52,117.63,117.32,117.38,33800.0,99.5422,99.6353,99.3728,99.4236,33800.0
2015-04-13 15:30:00,117.37,117.49,117.3,117.33,59300.0,99.4151,99.5168,99.3558,99.3812,59300.0
2015-04-14 09:30:00,117.26,117.52,117.02,117.1,46500.0,99.3219,99.5422,99.1187,99.1864,46500.0
2015-04-14 10:00:00,117.06,117.09,116.78,117.01,46900.0,99.1525,99.178,98.9154,99.1102,46900.0
2015-04-14 10:30:00,117.0,117.09,116.78,117.01,37700.0,99.1017,99.178,98.9154,99.1102,37700.0
2015-04-14 11:00:00,117.02,117.42,116.94,117.26,51200.0,99.1187,99.4575,99.0509,99.3219,51200.0
2015-04-14 11:30:00,117.26,117.36,117.23,117.35,22200.0,99.3219,99.4066,99.2965,99.3982,22200.0
2015-04-14 12:00:00,117.37,117.45,117.34,117.43,22300.0,99.4151,99.4829,99.3897,99.4659,22300.0
2015-04-14 12:30:00,117.46,117.61,117.46,117.47,39000.0,99.4913,99.6184,99.4913,99.4998,39000.0
2015-04-14 13:00:00,117.48,117.49,117.37,117.44,41900.0,99.5083,99.5168,99.4151,99.4744,41900.0
2015-04-14 13:30:00,117.44,117.5,117.38,117.44,36000.0,99.4744,99.5252,99.4236,99.4744,36000.0
2015-04-14 14:00:00,117.43,117.46,117.38,117.45,36300.0,99.4659,99.4913,99.4236,99.4829,36300.0
2015-04-14 14:30:00,117.45,117.47,117.3,117.45,63700.0,99.4829,99.4998,99.3558,99.4829,63700.0
2015-04-14 15:00:00,117.45,117.56,117.43,117.46,45500.0,99.4829,99.5761,99.4659,99.4913,45500.0
2015-04-14 15:30:00,117.46,117.56,117.37,117.51,68900.0,99.4913,99.5761,99.4151,99.5337,68900.0
2015-04-15 09:30:00,117.84,118.19,117.79,118.09,23000.0,99.8132,100.1097,99.7709,100.025,23000.0
2015-04-15 10:00:00,118.08,118.13,117.95,118.0,51400.0,100.0165,100.0589,99.9064,99.9487,51400.0
2015-04-15 10:30:00,118.0,118.17,118.0,118.16,33300.0,99.9487,100.0927,99.9487,100.0843,33300.0
2015-04-15 11:00:00,118.16,118.17,117.95,118.03,18600.0,100.0843,100.0927,99.9064,99.9742,18600.0
2015-04-15 11:30:00,118.03,118.08,117.88,118.05,23500.0,99.9742,100.0165,99.8471,99.9911,23500.0
2015-04-15 12:00:00,118.06,118.1,118.02,118.06,51500.0,99.9996,100.0334,99.9657,99.9996,51500.0
2015-04-15 12:30:00,118.05,118.11,117.95,118.11,15300.0,99.9911,100.0419,99.9064,100.0419,15300.0
2015-04-15 13:00:00,118.12,118.35,118.09,118.33,32300.0,100.0504,100.2452,100.025,100.2283,32300.0
2015-04-15 13:30:00,118.33,118.35,118.25,118.27,45200.0,100.2283,100.2452,100.1605,100.1774,45200.0
2015-04-15 14:00:00,118.29,118.38,118.24,118.28,47300.0,100.1944,100.2706,100.152,100.1859,47300.0
2015-04-15 14:30:00,118.28,118.38,118.23,118.31,51000.0,100.1859,100.2706,100.1436,100.2113,51000.0
2015-04-15 15:00:00,118.31,118.34,118.21,118.3,33900.0,100.2113,100.2367,100.1266,100.2028,33900.0
2015-04-15 15:30:00,118.29,118.3,118.04,118.05,62800.0,100.1944,100.2028,99.9826,99.9911,62800.0
2015-04-16 09:30:00,117.91,117.95,117.7,117.83,33600.0,99.8725,99.9064,99.6946,99.8047,33600.0
2015-04-16 10:00:00,117.81,117.91,117.75,117.75,38300.0,99.7878,99.8725,99.737,99.737,38300.0
2015-04-16 10:30:00,117.72,118.01,117.69,117.92,29800.0,99.7116,99.9572,99.6862,99.881,29800.0
2015-04-16 11:00:00,117.92,118.06,117.91,117.99,31600.0,99.881,99.9996,99.8725,99.9403,31600.0
2015-04-16 11:30:00,118.0,118.02,117.85,117.93,47300.0,99.9487,99.9657,99.8217,99.8895,47300.0
2015-04-16 12:00:00,117.93,118.06,117.93,118.02,21500.0,99.8895,99.9996,99.8895,99.9657,21500.0
2015-04-16 12:30:00,118.02,118.08,117.97,118.02,27200.0,99.9657,100.0165,99.9233,99.9657,27200.0
2015-04-16 13:00:00,118.02,118.11,118.0,118.04,44500.0,99.9657,100.0419,99.9487,99.9826,44500.0
2015-04-16 13:30:00,118.04,118.35,118.02,118.33,202200.0,99.9826,100.2452,99.9657,100.2283,202200.0
2015-04-16 14:00:00,118.34,118.34,118.22,118.27,14100.0,100.2367,100.2367,100.1351,100.1774,14100.0
2015-04-16 14:30:00,118.27,118.33,118.19,118.19,33400.0,100.1774,100.2283,100.1097,100.1097,33400.0
2015-04-16 15:00:00,118.19,118.2,118.0,118.03,30100.0,100.1097,100.1181,99.9487,99.9742,30100.0
2015-04-16 15:30:00,118.02,118.12,117.96,118.0,144300.0,99.9657,100.0504,99.9149,99.9487,144300.0
2015-04-17 09:30:00,117.37,117.37,116.8,117.01,89900.0,99.4151,99.4151,98.9323,99.1102,89900.0
2015-04-17 10:00:00,116.87,116.95,116.59,116.7,126300.0,98.9916,99.0594,98.7544,98.8476,126300.0
2015-04-17 10:30:00,116.69,116.93,116.65,116.65,49000.0,98.8391,99.0424,98.8053,98.8053,49000.0
2015-04-17 11:00:00,116.64,116.8,116.5,116.75,43600.0,98.7968,98.9323,98.6782,98.89,43600.0
2015-04-17 11:30:00,116.78,116.84,116.6,116.79,80600.0,98.9154,98.9662,98.7629,98.9238,80600.0
2015-04-17 12:00:00,116.78,116.85,116.7,116.74,22600.0,98.9154,98.9747,98.8476,98.8815,22600.0
2015-04-17 12:30:00,116.71,116.83,116.67,116.74,24700.0,98.8561,98.9577,98.8222,98.8815,24700.0
2015-04-17 13:00:00,116.76,116.83,116.69,116.73,19900.0,98.8984,98.9577,98.8391,98.873,19900.0
2015-04-17 13:30:00,116.7,116.7,116.34,116.38,67800.0,98.8476,98.8476,98.5427,98.5766,67800.0
2015-04-17 14:00:00,116.38,116.44,116.15,116.35,130400.0,98.5766,98.6274,98.3817,98.5512,130400.0
2015-04-17 14:30:00,116.33,116.42,116.26,116.36,60000.0,98.5342,98.6104,98.4749,98.5596,60000.0
2015-04-17 15:00:00,116.34,116.52,116.33,116.5,41000.0,98.5427,98.6951,98.5342,98.6782,41000.0
2015-04-17 15:30:00,116.49,116.79,116.48,116.66,107100.0,98.6697,98.9238,98.6613,98.8137,107100.0
2015-04-20 09:30:00,117.27,117.72,117.22,117.65,83500.0,99.3304,99.7116,99.2881,99.6523,83500.0
2015-04-20 10:00:00,117.68,117.74,117.51,117.6,88100.0,99.6777,99.7285,99.5337,99.6099,88100.0
2015-04-20 10:30:00,117.6,117.82,117.6,117.78,68600.0,99.6099,99.7963,99.6099,99.7624,68600.0
2015-04-20 11:00:00,117.8,117.89,117.76,117.79,34700.0,99.7793,99.8556,99.7455,99.7709,34700.0
2015-04-20 11:30:00,117.79,117.86,117.78,117.86,23200.0,99.7709,99.8302,99.7624,99.8302,23200.0
2015-04-20 12:00:00,117.84,117.85,117.79,117.82,20700.0,99.8132,99.8217,99.7709,99.7963,20700.0
2015-04-20 12:30:00,117.82,117.83,117.75,117.78,8900.0,99.7963,99.8047,99.737,99.7624,8900.0
2015-04-20 13:00:00,117.78,117.86,117.69,117.74,18100.0,99.7624,99.8302,99.6862,99.7285,18100.0
2015-04-20 13:30:00,117.76,117.78,117.69,117.7,16100.0,99.7455,99.7624,99.6862,99.6946,16100.0
2015-04-20 14:00:00,117.69,117.73,117.62,117.69,21200.0,99.6862,99.72,99.6269,99.6862,21200.0
2015-04-20 14:30:00,117.68,117.74,117.63,117.74,23800.0,99.6777,99.7285,99.6353,99.7285,23800.0
2015-04-20 15:00:00,117.73,117.87,117.72,117.79,67100.0,99.72,99.8386,99.7116,99.7709,67100.0
2015-04-20 15:30:00,117.77,117.83,117.66,117.67,93800.0,99.7539,99.8047,99.6608,99.6692,93800.0
2015-04-21 09:30:00,118.16,118.27,117.85,117.92,35000.0,100.0843,100.1774,99.8217,99.881,35000.0
2015-04-21 10:00:00,117.82,117.89,117.71,117.82,22900.0,99.7963,99.8556,99.7031,99.7963,22900.0
2015-04-21 10:30:00,117.78,117.81,117.62,117.73,47100.0,99.7624,99.7878,99.6269,99.72,47100.0
2015-04-21 11:00:00,117.7,117.88,117.7,117.72,62000.0,99.6946,99.8471,99.6946,99.7116,62000.0
2015-04-21 11:30:00,117.72,117.78,117.53,117.59,66100.0,99.7116,99.7624,99.5506,99.6015,66100.0
2015-04-21 12:00:00,117.61,117.67,117.54,117.66,33600.0,99.6184,99.6692,99.5591,99.6608,33600.0
2015-04-21 12:30:00,117.65,117.7,117.59,117.64,25600.0,99.6523,99.6946,99.6015,99.6438,25600.0
2015-04-21 13:00:00,117.64,117.77,117.64,117.73,19600.0,99.6438,99.7539,99.6438,99.72,19600.0
2015-04-21 13:30:00,117.73,117.75,117.52,117.52,34200.0,99.72,99.737,99.5422,99.5422,34200.0
2015-04-21 14:00:00,117.5,117.71,117.39,117.7,75600.0,99.5252,99.7031,99.4321,99.6946,75600.0
2015-04-21 14:30:00,117.72,117.72,117.61,117.68,24500.0,99.7116,99.7116,99.6184,99.6777,24500.0
2015-04-21 15:00:00,117.69,117.69,117.56,117.58,19900.0,99.6862,99.6862,99.5761,99.593,19900.0
2015-04-21 15:30:00,117.59,117.66,117.5,117.6,50700.0,99.6015,99.6608,99.5252,99.6099,50700.0
2015-04-22 09:30:00,117.8,117.85,117.42,117.54,75700.0,99.7793,99.8217,99.4575,99.5591,75700.0
2015-04-22 10:00:00,117.57,117.66,117.21,117.43,50700.0,99.5845,99.6608,99.2796,99.4659,50700.0
2015-04-22 10:30:00,117.46,117.88,117.41,117.85,61900.0,99.4913,99.8471,99.449,99.8217,61900.0
2015-04-22 11:00:00,117.86,117.94,117.77,117.82,56300.0,99.8302,99.8979,99.7539,99.7963,56300.0
2015-04-22 11:30:00,117.82,117.91,117.78,117.91,21200.0,99.7963,99.8725,99.7624,99.8725,21200.0
2015-04-22 12:00:00,117.92,117.93,117.76,117.9,11100.0,99.881,99.8895,99.7455,99.864,11100.0
2015-04-22 12:30:00,117.9,118.01,117.84,117.94,33800.0,99.864,99.9572,99.8132,99.8979,33800.0
2015-04-22 13:00:00,117.96,118.0,117.88,117.98,25400.0,99.9149,99.9487,99.8471,99.9318,25400.0
2015-04-22 13:30:00,117.94,118.16,117.94,118.12,39300.0,99.8979,100.0843,99.8979,100.0504,39300.0
2015-04-22 14:00:00,118.12,118.22,118.1,118.14,32800.0,100.0504,100.1351,100.0334,100.0673,32800.0
2015-04-22 14:30:00,118.16,118.21,118.11,118.11,38600.0,100.0843,100.1266,100.0419,100.0419,38600.0
2015-04-22 15:00:00,118.13,118.26,118.13,118.24,52300.0,100.0589,100.169,100.0589,100.152,52300.0
2015-04-22 15:30:00,118.25,118.26,118.05,118.13,53300.0,100.1605,100.169,99.9911,100.0589,53300.0
2015-04-23 09:30:00,117.87,118.19,117.87,118.19,25200.0,99.8386,100.1097,99.8386,100.1097,25200.0
2015-04-23 10:00:00,118.15,118.29,117.91,118.07,56600.0,100.0758,100.1944,99.8725,100.008,56600.0
2015-04-23 10:30:00,118.08,118.17,118.0,118.0,43600.0,100.0165,100.0927,99.9487,99.9487,43600.0
2015-04-23 11:00:00,118.01,118.18,118.01,118.16,19900.0,99.9572,100.1012,99.9572,100.0843,19900.0
2015-04-23 11:30:00,118.17,118.57,118.12,118.49,52400.0,100.0927,100.4315,100.0504,100.3638,52400.0
2015-04-23 12:00:00,118.49,118.57,118.44,118.55,58600.0,100.3638,100.4315,100.3214,100.4146,58600.0
2015-04-23 12:30:00,118.56,118.79,118.51,118.75,69000.0,100.4231,100.6179,100.3807,100.584,69000.0
2015-04-23 13:00:00,118.78,118.79,118.68,118.7,22900.0,100.6094,100.6179,100.5247,100.5417,22900.0
2015-04-23 13:30:00,118.69,118.75,118.63,118.75,28500.0,100.5332,100.584,100.4824,100.584,28500.0
2015-04-23 14:00:00,118.74,118.78,118.69,118.7,31600.0,100.5755,100.6094,100.5332,100.5417,31600.0
2015-04-23 14:30:00,118.69,118.72,118.62,118.7,32900.0,100.5332,100.5586,100.4739,100.5417,32900.0
2015-04-23 15:00:00,118.7,118.89,118.68,118.77,38500.0,100.5417,100.7026,100.5247,100.6009,38500.0
2015-04-23 15:30:00,118.76,118.77,118.47,118.49,44400.0,100.5925,100.6009,100.3468,100.3638,44400.0
2015-04-24 09:30:00,118.83,118.83,118.44,118.52,40000.0,100.6518,100.6518,100.3214,100.3892,40000.0
2015-04-24 10:00:00,118.64,118.65,118.41,118.6,20500.0,100.4908,100.4993,100.296,100.457,20500.0
2015-04-24 10:30:00,118.61,118.64,118.56,118.61,26700.0,100.4654,100.4908,100.4231,100.4654,26700.0
2015-04-24 11:00:00,118.6,118.71,118.58,118.7,28500.0,100.457,100.5501,100.44,100.5417,28500.0
2015-04-24 11:30:00,118.7,118.76,118.62,118.67,63700.0,100.5417,100.5925,100.4739,100.5162,63700.0
2015-04-24 12:00:00,118.68,118.81,118.68,118.8,20200.0,100.5247,100.6348,100.5247,100.6264,20200.0
2015-04-24 12:30:00,118.77,118.83,118.68,118.71,32200.0,100.6009,100.6518,100.5247,100.5501,32200.0
2015-04-24 13:00:00,118.7,118.77,118.64,118.76,8000.0,100.5417,100.6009,100.4908,100.5925,8000.0
2015-04-24 13:30:00,118.74,118.78,118.7,118.73,8600.0,100.5755,100.6094,100.5417,100.5671,8600.0
2015-04-24 14:00:00,118.73,118.75,118.67,118.75,24200.0,100.5671,100.584,100.5162,100.584,24200.0
2015-04-24 14:30:00,118.75,118.75,118.59,118.59,16600.0,100.584,100.584,100.4485,100.4485,16600.0
2015-04-24 15:00:00,118.64,118.65,118.56,118.62,51500.0,100.4908,100.4993,100.4231,100.4739,51500.0
2015-04-24 15:30:00,118.64,118.69,118.61,118.69,43700.0,100.4908,100.5332,100.4654,100.5332,43700.0
2015-04-27 09:30:00,118.8,119.06,118.8,119.06,21500.0,100.6264,100.8466,100.6264,100.8466,21500.0
2015-04-27 10:00:00,119.08,119.11,119.02,119.03,18800.0,100.8635,100.8889,100.8127,100.8212,18800.0
2015-04-27 10:30:00,119.06,119.06,118.79,118.8,32500.0,100.8466,100.8466,100.6179,100.6264,32500.0
2015-04-27 11:00:00,118.79,118.88,118.71,118.84,42700.0,100.6179,100.6941,100.5501,100.6602,42700.0
2015-04-27 11:30:00,118.86,118.9,118.69,118.69,22200.0,100.6772,100.7111,100.5332,100.5332,22200.0
2015-04-27 12:00:00,118.7,118.75,118.38,118.48,51300.0,100.5417,100.584,100.2706,100.3553,51300.0
2015-04-27 12:30:00,118.5,118.52,118.3,118.37,78000.0,100.3723,100.3892,100.2028,100.2621,78000.0
2015-04-27 13:00:00,118.35,118.44,118.22,118.39,39300.0,100.2452,100.3214,100.1351,100.2791,39300.0
2015-04-27 13:30:00,118.41,118.48,118.35,118.39,31900.0,100.296,100.3553,100.2452,100.2791,31900.0
2015-04-27 14:00:00,118.39,118.46,118.25,118.44,73300.0,100.2791,100.3384,100.1605,100.3214,73300.0
2015-04-27 14:30:00,118.44,118.44,118.22,118.3,37000.0,100.3214,100.3214,100.1351,100.2028,37000.0
2015-04-27 15:00:00,118.32,118.41,118.09,118.18,68400.0,100.2198,100.296,100.025,100.1012,68400.0
2015-04-27 15:30:00,118.18,118.18,118.02,118.16,28600.0,100.1012,100.1012,99.9657,100.0843,28600.0
2015-04-28 09:30:00,118.21,118.21,117.96,118.06,17600.0,100.1266,100.1266,99.9149,99.9996,17600.0
2015-04-28 10:00:00,118.03,118.03,117.33,117.66,50000.0,99.9742,99.9742,99.3812,99.6608,50000.0
2015-04-28 10:30:00,117.67,118.05,117.65,117.96,40100.0,99.6692,99.9911,99.6523,99.9149,40100.0
2015-04-28 11:00:00,117.95,118.28,117.95,118.16,29500.0,99.9064,100.1859,99.9064,100.0843,29500.0
2015-04-28 11:30:00,118.17,118.39,118.16,118.29,21500.0,100.0927,100.2791,100.0843,100.1944,21500.0
2015-04-28 12:00:00,118.32,118.4,118.23,118.35,18900.0,100.2198,100.2876,100.1436,100.2452,18900.0
2015-04-28 12:30:00,118.35,118.52,118.31,118.44,63800.0,100.2452,100.3892,100.2113,100.3214,63800.0
2015-04-28 13:00:00,118.43,118.54,118.41,118.44,28400.0,100.313,100.4061,100.296,100.3214,28400.0
2015-04-28 13:30:00,118.43,118.5,118.36,118.43,34700.0,100.313,100.3723,100.2537,100.313,34700.0
2015-04-28 14:00:00,118.41,118.41,118.24,118.3,16100.0,100.296,100.296,100.152,100.2028,16100.0
2015-04-28 14:30:00,118.28,118.42,118.24,118.37,40300.0,100.1859,100.3045,100.152,100.2621,40300.0
2015-04-28 15:00:00,118.36,118.48,118.34,118.41,35300.0,100.2537,100.3553,100.2367,100.296,35300.0
2015-04-28 15:30:00,118.4,118.45,118.25,118.41,47400.0,100.2876,100.3299,100.1605,100.296,47400.0
2015-04-29 09:30:00,117.83,118.3,117.83,118.23,14100.0,99.8047,100.2028,99.8047,100.1436,14100.0
2015-04-29 10:00:00,118.13,118.18,117.77,117.84,21100.0,100.0589,100.1012,99.7539,99.8132,21100.0
2015-04-29 10:30:00,117.79,118.07,117.78,117.97,41300.0,99.7709,100.008,99.7624,99.9233,41300.0
2015-04-29 11:00:00,117.97,118.17,117.97,117.99,26900.0,99.9233,100.0927,99.9233,99.9403,26900.0
2015-04-29 11:30:00,118.03,118.03,117.85,117.92,11800.0,99.9742,99.9742,99.8217,99.881,11800.0
2015-04-29 12:00:00,117.93,117.94,117.52,117.53,33100.0,99.8895,99.8979,99.5422,99.5506,33100.0
2015-04-29 12:30:00,117.51,117.74,117.43,117.74,17800.0,99.5337,99.7285,99.4659,99.7285,17800.0
2015-04-29 13:00:00,117.73,117.73,117.59,117.62,10500.0,99.72,99.72,99.6015,99.6269,10500.0
2015-04-29 13:30:00,117.63,118.03,117.63,117.93,25300.0,99.6353,99.9742,99.6353,99.8895,25300.0
2015-04-29 14:00:00,117.92,118.2,117.72,118.13,25000.0,99.881,100.1181,99.7116,100.0589,25000.0
2015-04-29 14:30:00,118.12,118.35,118.09,118.11,39800.0,100.0504,100.2452,100.025,100.0419,39800.0
2015-04-29 15:00:00,118.13,118.16,117.85,118.01,22900.0,100.0589,100.0843,99.8217,99.9572,22900.0
2015-04-29 15:30:00,118.01,118.18,117.89,117.98,44600.0,99.9572,100.1012,99.8556,99.9318,44600.0
2015-04-30 09:30:00,117.63,117.85,117.25,117.25,58300.0,99.6353,99.8217,99.3135,99.3135,58300.0
2015-04-30 10:00:00,117.23,117.33,117.03,117.16,33600.0,99.2965,99.3812,99.1271,99.2372,33600.0
2015-04-30 10:30:00,117.13,117.29,117.09,117.21,12500.0,99.2118,99.3474,99.178,99.2796,12500.0
2015-04-30 11:00:00,117.24,117.65,117.23,117.6,26200.0,99.305,99.6523,99.2965,99.6099,26200.0
2015-04-30 11:30:00,117.6,117.73,117.36,117.36,25300.0,99.6099,99.72,99.4066,99.4066,25300.0
2015-04-30 12:00:00,117.36,117.46,117.3,117.37,15300.0,99.4066,99.4913,99.3558,99.4151,15300.0
2015-04-30 12:30:00,117.3,117.33,117.08,117.27,9800.0,99.3558,99.3812,99.1695,99.3304,9800.0
2015-04-30 13:00:00,117.28,117.36,117.21,117.27,7000.0,99.3389,99.4066,99.2796,99.3304,7000.0
2015-04-30 13:30:00,117.24,117.37,117.21,117.24,14400.0,99.305,99.4151,99.2796,99.305,14400.0
2015-04-30 14:00:00,117.24,117.31,116.94,116.97,19800.0,99.305,99.3643,99.0509,99.0763,19800.0
2015-04-30 14:30:00,116.93,117.01,116.61,116.65,40600.0,99.0424,99.1102,98.7714,98.8053,40600.0
2015-04-30 15:00:00,116.63,116.69,116.31,116.47,44600.0,98.7883,98.8391,98.5173,98.6528,44600.0
2015-04-30 15:30:00,116.49,116.79,116.44,116.79,193700.0,98.6697,98.9238,98.6274,98.9238,193700.0
2015-05-01 09:30:00,117.2,117.52,117.2,117.34,26000.0,99.2711,99.5422,99.2711,99.3897,26000.0
2015-05-01 10:00:00,117.34,117.66,117.3,117.51,45000.0,99.3897,99.6608,99.3558,99.5337,45000.0
2015-05-01 10:30:00,117.57,117.58,117.25,117.39,94200.0,99.5845,99.593,99.3135,99.4321,94200.0
2015-05-01 11:00:00,117.42,117.59,117.38,117.57,48000.0,99.4575,99.6015,99.4236,99.5845,48000.0
2015-05-01 11:30:00,117.61,117.65,117.19,117.37,142800.0,99.6184,99.6523,99.2627,99.4151,142800.0
2015-05-01 12:00:00,117.38,117.44,117.23,117.44,38000.0,99.4236,99.4744,99.2965,99.4744,38000.0
2015-05-01 12:30:00,117.44,117.56,117.41,117.55,37000.0,99.4744,99.5761,99.449,99.5676,37000.0
2015-05-01 13:00:00,117.55,117.6,117.48,117.55,26100.0,99.5676,99.6099,99.5083,99.5676,26100.0
2015-05-01 13:30:00,117.55,117.86,117.51,117.8,94500.0,99.5676,99.8302,99.5337,99.7793,94500.0
2015-05-01 14:00:00,117.81,117.97,117.78,117.95,34100.0,99.7878,99.9233,99.7624,99.9064,34100.0
2015-05-01 14:30:00,117.97,117.97,117.8,117.84,34200.0,99.9233,99.9233,99.7793,99.8132,34200.0
2015-05-01 15:00:00,117.84,117.89,117.73,117.74,26500.0,99.8132,99.8556,99.72,99.7285,26500.0
2015-05-01 15:30:00,117.75,118.01,117.75,117.93,105200.0,99.737,99.9572,99.737,99.8895,105200.0
2015-05-04 09:30:00,118.18,118.71,118.18,118.7,114400.0,100.1012,100.5501,100.1012,100.5417,114400.0
2015-05-04 10:00:00,118.65,118.68,118.56,118.65,18900.0,100.4993,100.5247,100.4231,100.4993,18900.0
2015-05-04 10:30:00,118.63,118.63,118.44,118.46,24100.0,100.4824,100.4824,100.3214,100.3384,24100.0
2015-05-04 11:00:00,118.48,118.55,118.44,118.49,31000.0,100.3553,100.4146,100.3214,100.3638,31000.0
2015-05-04 11:30:00,118.48,118.51,118.37,118.51,25600.0,100.3553,100.3807,100.2621,100.3807,25600.0
2015-05-04 12:00:00,118.49,118.53,118.4,118.47,24200.0,100.3638,100.3977,100.2876,100.3468,24200.0
2015-05-04 12:30:00,118.5,118.5,118.35,118.38,20800.0,100.3723,100.3723,100.2452,100.2706,20800.0
2015-05-04 13:00:00,118.34,118.39,118.23,118.32,22800.0,100.2367,100.2791,100.1436,100.2198,22800.0
2015-05-04 13:30:00,118.32,118.43,118.27,118.43,16600.0,100.2198,100.313,100.1774,100.313,16600.0
2015-05-04 14:00:00,118.44,118.51,118.35,118.49,20700.0,100.3214,100.3807,100.2452,100.3638,20700.0
2015-05-04 14:30:00,118.5,118.55,118.41,118.44,24000.0,100.3723,100.4146,100.296,100.3214,24000.0
2015-05-04 15:00:00,118.43,118.52,118.38,118.48,64100.0,100.313,100.3892,100.2706,100.3553,64100.0
2015-05-04 15:30:00,118.46,118.51,118.32,118.34,43800.0,100.3384,100.3807,100.2198,100.2367,43800.0
2015-05-05 09:30:00,118.18,118.37,117.92,117.94,38200.0,100.1012,100.2621,99.881,99.8979,38200.0
2015-05-05 10:00:00,117.9,118.01,117.7,118.01,42200.0,99.864,99.9572,99.6946,99.9572,42200.0
2015-05-05 10:30:00,117.94,117.96,117.75,117.83,50100.0,99.8979,99.9149,99.737,99.8047,50100.0
2015-05-05 11:00:00,117.78,117.79,117.4,117.4,28300.0,99.7624,99.7709,99.4405,99.4405,28300.0
2015-05-05 11:30:00,117.39,117.52,117.28,117.52,24200.0,99.4321,99.5422,99.3389,99.5422,24200.0
2015-05-05 12:00:00,117.52,117.66,117.49,117.6,35200.0,99.5422,99.6608,99.5168,99.6099,35200.0
2015-05-05 12:30:00,117.57,117.61,117.41,117.43,18000.0,99.5845,99.6184,99.449,99.4659,18000.0
2015-05-05 13:00:00,117.42,117.44,117.08,117.23,30100.0,99.4575,99.4744,99.1695,99.2965,30100.0
2015-05-05 13:30:00,117.22,117.32,117.13,117.2,45700.0,99.2881,99.3728,99.2118,99.2711,45700.0
2015-05-05 14:00:00,117.18,117.29,117.07,117.08,42300.0,99.2542,99.3474,99.161,99.1695,42300.0
2015-05-05 14:30:00,117.08,117.18,116.84,116.94,30200.0,99.1695,99.2542,98.9662,99.0509,30200.0
2015-05-05 15:00:00,116.91,117.09,116.85,117.04,68500.0,99.0255,99.178,98.9747,99.1356,68500.0
2015-05-05 15:30:00,117.05,117.18,116.88,116.95,73800.0,99.1441,99.2542,99.0001,99.0594,73800.0
2015-05-06 09:30:00,117.07,117.53,116.45,116.66,37000.0,99.161,99.5506,98.6359,98.8137,37000.0
2015-05-06 10:00:00,116.65,116.71,116.27,116.65,58300.0,98.8053,98.8561,98.4834,98.8053,58300.0
2015-05-06 10:30:00,116.64,116.98,116.48,116.89,47300.0,98.7968,99.0848,98.6613,99.0085,47300.0
2015-05-06 11:00:00,116.88,116.93,116.55,116.69,26000.0,99.0001,99.0424,98.7206,98.8391,26000.0
2015-05-06 11:30:00,116.7,116.85,116.61,116.71,20000.0,98.8476,98.9747,98.7714,98.8561,20000.0
2015-05-06 12:00:00,116.71,116.71,116.53,116.55,40500.0,98.8561,98.8561,98.7036,98.7206,40500.0
2015-05-06 12:30:00,116.53,116.65,116.42,116.49,23200.0,98.7036,98.8053,98.6104,98.6697,23200.0
2015-05-06 13:00:00,116.41,116.57,116.35,116.41,20600.0,98.602,98.7375,98.5512,98.602,20600.0
2015-05-06 13:30:00,116.37,116.39,116.09,116.21,56900.0,98.5681,98.585,98.3309,98.4326,56900.0
2015-05-06 14:00:00,116.2,116.26,116.07,116.17,47500.0,98.4241,98.4749,98.314,98.3987,47500.0
2015-05-06 14:30:00,116.12,116.13,115.82,116.03,53200.0,98.3563,98.3648,98.1022,98.2801,53200.0
2015-05-06 15:00:00,116.02,116.17,115.91,116.17,27800.0,98.2716,98.3987,98.1785,98.3987,27800.0
2015-05-06 15:30:00,116.18,116.53,116.08,116.53,44000.0,98.4072,98.7036,98.3225,98.7036,44000.0
2015-05-07 09:30:00,116.3,116.69,116.26,116.31,26200.0,98.5088,98.8391,98.4749,98.5173,26200.0
2015-05-07 10:00:00,116.26,116.58,116.23,116.39,46200.0,98.4749,98.746,98.4495,98.585,46200.0
2015-05-07 10:30:00,116.39,116.81,116.3,116.74,25500.0,98.585,98.9408,98.5088,98.8815,25500.0
2015-05-07 11:00:00,116.75,117.04,116.69,117.0,18200.0,98.89,99.1356,98.8391,99.1017,18200.0
2015-05-07 11:30:00,116.99,117.01,116.85,116.86,12400.0,99.0932,99.1102,98.9747,98.9831,12400.0
2015-05-07 12:00:00,116.9,117.16,116.86,117.11,10600.0,99.017,99.2372,98.9831,99.1949,10600.0
2015-05-07 12:30:00,117.14,117.22,117.13,117.14,6500.0,99.2203,99.2881,99.2118,99.2203,6500.0
2015-05-07 13:00:00,117.19,117.23,117.0,117.03,20900.0,99.2627,99.2965,99.1017,99.1271,20900.0
2015-05-07 13:30:00,117.01,117.12,117.01,117.03,5800.0,99.1102,99.2034,99.1102,99.1271,5800.0
2015-05-07 14:00:00,117.05,117.14,117.05,117.14,11600.0,99.1441,99.2203,99.1441,99.2203,11600.0
2015-05-07 14:30:00,117.15,117.18,117.02,117.1,316000.0,99.2288,99.2542,99.1187,99.1864,316000.0
2015-05-07 15:00:00,117.09,117.16,116.9,116.93,19000.0,99.178,99.2372,99.017,99.0424,19000.0
2015-05-07 15:30:00,116.95,117.1,116.86,116.98,50000.0,99.0594,99.1864,98.9831,99.0848,50000.0
2015-05-08 09:30:00,118.07,118.37,118.07,118.32,39900.0,100.008,100.2621,100.008,100.2198,39900.0
2015-05-08 10:00:00,118.35,118.48,118.31,118.37,23000.0,100.2452,100.3553,100.2113,100.2621,23000.0
2015-05-08 10:30:00,118.38,118.42,118.32,118.37,15300.0,100.2706,100.3045,100.2198,100.2621,15300.0
2015-05-08 11:00:00,118.4,118.53,118.4,118.43,15400.0,100.2876,100.3977,100.2876,100.313,15400.0
2015-05-08 11:30:00,118.45,118.62,118.45,118.56,33800.0,100.3299,100.4739,100.3299,100.4231,33800.0
2015-05-08 12:00:00,118.57,118.61,118.45,118.49,18000.0,100.4315,100.4654,100.3299,100.3638,18000.0
2015-05-08 12:30:00,118.48,118.53,118.44,118.47,11100.0,100.3553,100.3977,100.3214,100.3468,11100.0
2015-05-08 13:00:00,118.47,118.56,118.45,118.46,230300.0,100.3468,100.4231,100.3299,100.3384,230300.0
2015-05-08 13:30:00,118.44,118.46,118.35,118.36,36200.0,100.3214,100.3384,100.2452,100.2537,36200.0
2015-05-08 14:00:00,118.36,118.38,118.31,118.33,22300.0,100.2537,100.2706,100.2113,100.2283,22300.0
2015-05-08 14:30:00,118.33,118.45,118.3,118.44,136700.0,100.2283,100.3299,100.2028,100.3214,136700.0
2015-05-08 15:00:00,118.44,118.5,118.37,118.42,131100.0,100.3214,100.3723,100.2621,100.3045,131100.0
2015-05-08 15:30:00,118.41,118.55,118.4,118.47,133200.0,100.296,100.4146,100.2876,100.3468,133200.0
2015-05-11 09:30:00,118.37,118.59,118.25,118.48,66100.0,100.2621,100.4485,100.1605,100.3553,66100.0
2015-05-11 10:00:00,118.52,118.62,118.36,118.36,27200.0,100.3892,100.4739,100.2537,100.2537,27200.0
2015-05-11 10:30:00,118.33,118.46,118.19,118.38,34300.0,100.2283,100.3384,100.1097,100.2706,34300.0
2015-05-11 11:00:00,118.38,118.49,118.29,118.37,27400.0,100.2706,100.3638,100.1944,100.2621,27400.0
2015-05-11 11:30:00,118.37,118.47,118.35,118.46,9200.0,100.2621,100.3468,100.2452,100.3384,9200.0
2015-05-11 12:00:00,118.46,118.47,118.18,118.22,18900.0,100.3384,100.3468,100.1012,100.1351,18900.0
2015-05-11 12:30:00,118.25,118.3,118.21,118.29,24900.0,100.1605,100.2028,100.1266,100.1944,24900.0
2015-05-11 13:00:00,118.26,118.37,118.26,118.34,8000.0,100.169,100.2621,100.169,100.2367,8000.0
2015-05-11 13:30:00,118.35,118.36,118.24,118.24,9800.0,100.2452,100.2537,100.152,100.152,9800.0
2015-05-11 14:00:00,118.24,118.27,118.13,118.21,18900.0,100.152,100.1774,100.0589,100.1266,18900.0
2015-05-11 14:30:00,118.19,118.2,117.99,118.01,9200.0,100.1097,100.1181,99.9403,99.9572,9200.0
2015-05-11 15:00:00,117.98,118.17,117.92,118.14,20500.0,99.9318,100.0927,99.881,100.0673,20500.0
2015-05-11 15:30:00,118.12,118.15,117.94,117.95,40500.0,100.0504,100.0758,99.8979,99.9064,40500.0
2015-05-12 09:30:00,117.42,117.42,116.82,117.08,50800.0,99.4575,99.4575,98.9493,99.1695,50800.0
2015-05-12 10:00:00,117.03,117.15,116.92,117.01,30000.0,99.1271,99.2288,99.034,99.1102,30000.0
2015-05-12 10:30:00,117.01,117.7,117.01,117.47,24800.0,99.1102,99.6946,99.1102,99.4998,24800.0
2015-05-12 11:00:00,117.51,117.73,117.49,117.5,21900.0,99.5337,99.72,99.5168,99.5252,21900.0
2015-05-12 11:30:00,117.57,117.73,117.52,117.63,24000.0,99.5845,99.72,99.5422,99.6353,24000.0
2015-05-12 12:00:00,117.64,117.64,117.38,117.5,27100.0,99.6438,99.6438,99.4236,99.5252,27100.0
2015-05-12 12:30:00,117.49,117.76,117.47,117.69,22900.0,99.5168,99.7455,99.4998,99.6862,22900.0
2015-05-12 13:00:00,117.7,117.86,117.61,117.8,41000.0,99.6946,99.8302,99.6184,99.7793,41000.0
2015-05-12 13:30:00,117.76,117.77,117.6,117.66,19000.0,99.7455,99.7539,99.6099,99.6608,19000.0
2015-05-12 14:00:00,117.7,117.84,117.6,117.84,9500.0,99.6946,99.8132,99.6099,99.8132,9500.0
2015-05-12 14:30:00,117.88,117.96,117.66,117.7,15500.0,99.8471,99.9149,99.6608,99.6946,15500.0
2015-05-12 15:00:00,117.74,117.81,117.67,117.68,22500.0,99.7285,99.7878,99.6692,99.6777,22500.0
2015-05-12 15:30:00,117.72,117.8,117.61,117.61,41100.0,99.7116,99.7793,99.6184,99.6184,41100.0
2015-05-13 09:30:00,118.01,118.25,117.79,118.05,22600.0,99.9572,100.1605,99.7709,99.9911,22600.0
2015-05-13 10:00:00,118.04,118.13,117.95,118.02,17500.0,99.9826,100.0589,99.9064,99.9657,17500.0
2015-05-13 10:30:00,118.03,118.03,117.63,117.65,46800.0,99.9742,99.9742,99.6353,99.6523,46800.0
2015-05-13 11:00:00,117.58,117.75,117.54,117.62,52300.0,99.593,99.737,99.5591,99.6269,52300.0
2015-05-13 11:30:00,117.62,117.83,117.55,117.77,30000.0,99.6269,99.8047,99.5676,99.7539,30000.0
2015-05-13 12:00:00,117.77,117.85,117.61,117.64,13800.0,99.7539,99.8217,99.6184,99.6438,13800.0
2015-05-13 12:30:00,117.64,117.78,117.61,117.75,10000.0,99.6438,99.7624,99.6184,99.737,10000.0
2015-05-13 13:00:00,117.74,117.94,117.74,117.88,25400.0,99.7285,99.8979,99.7285,99.8471,25400.0
2015-05-13 13:30:00,117.89,117.93,117.78,117.83,21200.0,99.8556,99.8895,99.7624,99.8047,21200.0
2015-05-13 14:00:00,117.84,117.84,117.56,117.63,32600.0,99.8132,99.8132,99.5761,99.6353,32600.0
2015-05-13 14:30:00,117.6,117.72,117.56,117.58,45400.0,99.6099,99.7116,99.5761,99.593,45400.0
2015-05-13 15:00:00,117.66,117.71,117.53,117.55,44700.0,99.6608,99.7031,99.5506,99.5676,44700.0
2015-05-13 15:30:00,117.55,117.66,117.47,117.63,58600.0,99.5676,99.6608,99.4998,99.6353,58600.0
2015-05-14 09:30:00,118.22,118.38,118.1,118.21,30300.0,100.1351,100.2706,100.0334,100.1266,30300.0
2015-05-14 10:00:00,118.18,118.51,118.12,118.43,19900.0,100.1012,100.3807,100.0504,100.313,19900.0
2015-05-14 10:30:00,118.46,118.47,118.38,118.44,78400.0,100.3384,100.3468,100.2706,100.3214,78400.0
2015-05-14 11:00:00,118.44,118.5,118.35,118.41,39100.0,100.3214,100.3723,100.2452,100.296,39100.0
2015-05-14 11:30:00,118.4,118.5,118.36,118.47,75200.0,100.2876,100.3723,100.2537,100.3468,75200.0
2015-05-14 12:00:00,118.47,118.61,118.42,118.59,25100.0,100.3468,100.4654,100.3045,100.4485,25100.0
2015-05-14 12:30:00,118.61,118.68,118.55,118.65,38000.0,100.4654,100.5247,100.4146,100.4993,38000.0
2015-05-14 13:00:00,118.67,118.77,118.65,118.77,29700.0,100.5162,100.6009,100.4993,100.6009,29700.0
2015-05-14 13:30:00,118.78,118.81,118.73,118.73,24800.0,100.6094,100.6348,100.5671,100.5671,24800.0
2015-05-14 14:00:00,118.75,118.82,118.71,118.81,37500.0,100.584,100.6433,100.5501,100.6348,37500.0
2015-05-14 14:30:00,118.81,118.81,118.72,118.8,56000.0,100.6348,100.6348,100.5586,100.6264,56000.0
2015-05-14 15:00:00,118.78,118.86,118.77,118.81,27100.0,100.6094,100.6772,100.6009,100.6348,27100.0
2015-05-14 15:30:00,118.82,118.88,118.74,118.82,49500.0,100.6433,100.6941,100.5755,100.6433,49500.0
2015-05-15 09:30:00,118.91,119.05,118.76,118.84,40300.0,100.7195,100.8381,100.5925,100.6602,40300.0
2015-05-15 10:00:00,118.8,118.81,118.63,118.78,22600.0,100.6264,100.6348,100.4824,100.6094,22600.0
2015-05-15 10:30:00,118.81,118.91,118.69,118.86,11500.0,100.6348,100.7195,100.5332,100.6772,11500.0
2015-05-15 11:00:00,118.87,118.94,118.72,118.75,20800.0,100.6857,100.7449,100.5586,100.584,20800.0
2015-05-15 11:30:00,118.74,118.78,118.7,118.76,10900.0,100.5755,100.6094,100.5417,100.5925,10900.0
2015-05-15 12:00:00,118.77,118.8,118.7,118.74,17100.0,100.6009,100.6264,100.5417,100.5755,17100.0
2015-05-15 12:30:00,118.76,118.84,118.75,118.82,9500.0,100.5925,100.6602,100.584,100.6433,9500.0
2015-05-15 13:00:00,118.82,118.85,118.75,118.76,11400.0,100.6433,100.6687,100.584,100.5925,11400.0
2015-05-15 13:30:00,118.76,118.82,118.76,118.76,6200.0,100.5925,100.6433,100.5925,100.5925,6200.0
2015-05-15 14:00:00,118.79,118.82,118.74,118.82,30800.0,100.6179,100.6433,100.5755,100.6433,30800.0
2015-05-15 14:30:00,118.81,118.92,118.81,118.91,11300.0,100.6348,100.728,100.6348,100.7195,11300.0
2015-05-15 15:00:00,118.9,118.96,118.87,118.88,361600.0,100.7111,100.7619,100.6857,100.6941,361600.0
2015-05-15 15:30:00,118.88,119.0,118.88,119.0,24500.0,100.6941,100.7958,100.6941,100.7958,24500.0
2015-05-18 09:30:00,118.79,119.06,118.79,119.01,70200.0,100.6179,100.8466,100.6179,100.8042,70200.0
2015-05-18 10:00:00,119.05,119.08,118.88,118.96,17700.0,100.8381,100.8635,100.6941,100.7619,17700.0
2015-05-18 10:30:00,118.99,119.06,118.93,118.97,18400.0,100.7873,100.8466,100.7365,100.7704,18400.0
2015-05-18 11:00:00,118.98,119.17,118.98,119.15,67800.0,100.7788,100.9398,100.7788,100.9228,67800.0
2015-05-18 11:30:00,119.18,119.29,119.17,119.25,16200.0,100.9482,101.0414,100.9398,101.0075,16200.0
2015-05-18 12:00:00,119.26,119.3,119.21,119.25,17300.0,101.016,101.0499,100.9736,101.0075,17300.0
2015-05-18 12:30:00,119.26,119.27,119.2,119.25,29300.0,101.016,101.0245,100.9652,101.0075,29300.0
2015-05-18 13:00:00,119.26,119.33,119.25,119.29,13500.0,101.016,101.0753,101.0075,101.0414,13500.0
2015-05-18 13:30:00,119.32,119.42,119.32,119.42,23000.0,101.0668,101.1515,101.0668,101.1515,23000.0
2015-05-18 14:00:00,119.41,119.47,119.39,119.4,29700.0,101.143,101.1939,101.1261,101.1346,29700.0
2015-05-18 14:30:00,119.39,119.46,119.39,119.44,20000.0,101.1261,101.1854,101.1261,101.1685,20000.0
2015-05-18 15:00:00,119.47,119.54,119.46,119.48,19400.0,101.1939,101.2532,101.1854,101.2023,19400.0
2015-05-18 15:30:00,119.47,119.51,119.37,119.37,99300.0,101.1939,101.2277,101.1092,101.1092,99300.0
2015-05-19 09:30:00,119.36,119.5,119.26,119.38,16000.0,101.1007,101.2193,101.016,101.1176,16000.0
2015-05-19 10:00:00,119.38,119.44,119.26,119.43,13600.0,101.1176,101.1685,101.016,101.16,13600.0
2015-05-19 10:30:00,119.41,119.49,119.34,119.35,25700.0,101.143,101.2108,101.0838,101.0922,25700.0
2015-05-19 11:00:00,119.34,119.44,119.28,119.43,47400.0,101.0838,101.1685,101.0329,101.16,47400.0
2015-05-19 11:30:00,119.45,119.5,119.38,119.44,18600.0,101.1769,101.2193,101.1176,101.1685,18600.0
2015-05-19 12:00:00,119.42,119.45,119.36,119.37,8400.0,101.1515,101.1769,101.1007,101.1092,8400.0
2015-05-19 12:30:00,119.37,119.46,119.36,119.42,12300.0,101.1092,101.1854,101.1007,101.1515,12300.0
2015-05-19 13:00:00,119.41,119.47,119.4,119.46,13300.0,101.143,101.1939,101.1346,101.1854,13300.0
2015-05-19 13:30:00,119.47,119.61,119.47,119.55,24300.0,101.1939,101.3124,101.1939,101.2616,24300.0
2015-05-19 14:00:00,119.56,119.56,119.51,119.52,18700.0,101.2701,101.2701,101.2277,101.2362,18700.0
2015-05-19 14:30:00,119.52,119.52,119.31,119.41,20600.0,101.2362,101.2362,101.0583,101.143,20600.0
2015-05-19 15:00:00,119.41,119.41,119.14,119.22,26300.0,101.143,101.143,100.9143,100.9821,26300.0
2015-05-19 15:30:00,119.22,119.37,119.2,119.32,47000.0,100.9821,101.1092,100.9652,101.0668,47000.0
2015-05-20 09:30:00,119.37,119.4,119.06,119.08,36900.0,101.1092,101.1346,100.8466,100.8635,36900.0
2015-05-20 10:00:00,119.06,119.34,119.05,119.29,9800.0,100.8466,101.0838,100.8381,101.0414,9800.0
2015-05-20 10:30:00,119.29,119.41,119.29,119.33,17000.0,101.0414,101.143,101.0414,101.0753,17000.0
2015-05-20 11:00:00,119.33,119.34,119.25,119.25,13000.0,101.0753,101.0838,101.0075,101.0075,13000.0
2015-05-20 11:30:00,119.28,119.28,119.14,119.23,20200.0,101.0329,101.0329,100.9143,100.9906,20200.0
2015-05-20 12:00:00,119.21,119.36,119.2,119.31,8300.0,100.9736,101.1007,100.9652,101.0583,8300.0
2015-05-20 12:30:00,119.28,119.3,119.23,119.27,7500.0,101.0329,101.0499,100.9906,101.0245,7500.0
2015-05-20 13:00:00,119.28,119.28,119.19,119.26,6600.0,101.0329,101.0329,100.9567,101.016,6600.0
2015-05-20 13:30:00,119.27,119.28,119.18,119.25,9800.0,101.0245,101.0329,100.9482,101.0075,9800.0
2015-05-20 14:00:00,119.37,119.71,119.26,119.71,32900.0,101.1092,101.3972,101.016,101.3972,32900.0
2015-05-20 14:30:00,119.71,119.72,119.51,119.56,25200.0,101.3972,101.4056,101.2277,101.2701,25200.0
2015-05-20 15:00:00,119.56,119.56,119.23,119.32,22600.0,101.2701,101.2701,100.9906,101.0668,22600.0
2015-05-20 15:30:00,119.31,119.37,119.24,119.24,23400.0,101.0583,101.1092,100.9991,100.9991,23400.0
2015-05-21 09:30:00,119.18,119.3,119.08,119.25,13700.0,100.9482,101.0499,100.8635,101.0075,13700.0
2015-05-21 10:00:00,119.22,119.49,119.21,119.45,76200.0,100.9821,101.2108,100.9736,101.1769,76200.0
2015-05-21 10:30:00,119.43,119.53,119.42,119.46,21200.0,101.16,101.2447,101.1515,101.1854,21200.0
2015-05-21 11:00:00,119.47,119.63,119.47,119.63,20600.0,101.1939,101.3294,101.1939,101.3294,20600.0
2015-05-21 11:30:00,119.63,119.66,119.5,119.58,17500.0,101.3294,101.3548,101.2193,101.287,17500.0
2015-05-21 12:00:00,119.56,119.62,119.53,119.61,75900.0,101.2701,101.3209,101.2447,101.3124,75900.0
2015-05-21 12:30:00,119.61,119.65,119.53,119.56,12200.0,101.3124,101.3463,101.2447,101.2701,12200.0
2015-05-21 13:00:00,119.57,119.61,119.51,119.53,11500.0,101.2786,101.3124,101.2277,101.2447,11500.0
2015-05-21 13:30:00,119.52,119.57,119.38,119.42,28300.0,101.2362,101.2786,101.1176,101.1515,28300.0
2015-05-21 14:00:00,119.4,119.57,119.39,119.56,20600.0,101.1346,101.2786,101.1261,101.2701,20600.0
2015-05-21 14:30:00,119.55,119.61,119.53,119.57,33300.0,101.2616,101.3124,101.2447,101.2786,33300.0
2015-05-21 15:00:00,119.57,119.59,119.43,119.49,51900.0,101.2786,101.2955,101.16,101.2108,51900.0
2015-05-21 15:30:00,119.51,119.72,119.49,119.55,175900.0,101.2277,101.4056,101.2108,101.2616,175900.0
2015-05-22 09:30:00,119.3,119.51,119.27,119.47,28600.0,101.0499,101.2277,101.0245,101.1939,28600.0
2015-05-22 10:00:00,119.46,119.54,119.4,119.44,37500.0,101.1854,101.2532,101.1346,101.1685,37500.0
2015-05-22 10:30:00,119.45,119.54,119.43,119.52,31000.0,101.1769,101.2532,101.16,101.2362,31000.0
2015-05-22 11:00:00,119.52,119.53,119.3,119.34,29700.0,101.2362,101.2447,101.0499,101.0838,29700.0
2015-05-22 11:30:00,119.36,119.38,119.27,119.38,23900.0,101.1007,101.1176,101.0245,101.1176,23900.0
2015-05-22 12:00:00,119.4,119.41,119.33,119.4,14600.0,101.1346,101.143,101.0753,101.1346,14600.0
2015-05-22 12:30:00,119.42,119.46,119.41,119.46,5400.0,101.1515,101.1854,101.143,101.1854,5400.0
2015-05-22 13:00:00,119.43,119.6,119.36,119.5,34500.0,101.16,101.304,101.1007,101.2193,34500.0
2015-05-22 13:30:00,119.51,119.56,119.49,119.5,15400.0,101.2277,101.2701,101.2108,101.2193,15400.0
2015-05-22 14:00:00,119.5,119.5,119.39,119.49,12200.0,101.2193,101.2193,101.1261,101.2108,12200.0
2015-05-22 14:30:00,119.49,119.5,119.43,119.45,117500.0,101.2108,101.2193,101.16,101.1769,117500.0
2015-05-22 15:00:00,119.44,119.54,119.42,119.5,125800.0,101.1685,101.2532,101.1515,101.2193,125800.0
2015-05-22 15:30:00,119.5,119.52,119.27,119.28,122900.0,101.2193,101.2362,101.0245,101.0329,122900.0
2015-05-26 09:30:00,119.04,119.06,118.45,118.54,57200.0,100.8296,100.8466,100.3299,100.4061,57200.0
2015-05-26 10:00:00,118.51,118.57,118.24,118.32,18200.0,100.3807,100.4315,100.152,100.2198,18200.0
2015-05-26 10:30:00,118.33,118.34,118.12,118.13,16600.0,100.2283,100.2367,100.0504,100.0589,16600.0
2015-05-26 11:00:00,118.16,118.17,117.99,118.17,22500.0,100.0843,100.0927,99.9403,100.0927,22500.0
2015-05-26 11:30:00,118.14,118.26,118.12,118.15,22100.0,100.0673,100.169,100.0504,100.0758,22100.0
2015-05-26 12:00:00,118.16,118.26,118.1,118.21,30400.0,100.0843,100.169,100.0334,100.1266,30400.0
2015-05-26 12:30:00,118.21,118.21,118.04,118.1,21100.0,100.1266,100.1266,99.9826,100.0334,21100.0
2015-05-26 13:00:00,118.03,118.14,117.9,118.11,27600.0,99.9742,100.0673,99.864,100.0419,27600.0
2015-05-26 13:30:00,118.06,118.06,117.83,117.83,17500.0,99.9996,99.9996,99.8047,99.8047,17500.0
2015-05-26 14:00:00,117.86,118.0,117.86,117.88,22400.0,99.8302,99.9487,99.8302,99.8471,22400.0
2015-05-26 14:30:00,117.89,117.97,117.79,117.81,26400.0,99.8556,99.9233,99.7709,99.7878,26400.0
2015-05-26 15:00:00,117.77,118.02,117.77,117.99,22600.0,99.7539,99.9657,99.7539,99.9403,22600.0
2015-05-26 15:30:00,118.01,118.16,117.99,118.06,36500.0,99.9572,100.0843,99.9403,99.9996,36500.0
2015-05-27 09:30:00,118.31,118.85,118.14,118.66,46100.0,100.2113,100.6687,100.0673,100.5078,46100.0
2015-05-27 10:00:00,118.7,118.7,118.53,118.56,23000.0,100.5417,100.5417,100.3977,100.4231,23000.0
2015-05-27 10:30:00,118.6,118.7,118.6,118.7,24200.0,100.457,100.5417,100.457,100.5417,24200.0
2015-05-27 11:00:00,118.72,118.78,118.67,118.72,5800.0,100.5586,100.6094,100.5162,100.5586,5800.0
2015-05-27 11:30:00,118.79,118.92,118.78,118.86,33800.0,100.6179,100.728,100.6094,100.6772,33800.0
2015-05-27 12:00:00,118.87,118.92,118.86,118.88,19600.0,100.6857,100.728,100.6772,100.6941,19600.0
2015-05-27 12:30:00,118.85,118.86,118.79,118.83,6400.0,100.6687,100.6772,100.6179,100.6518,6400.0
2015-05-27 13:00:00,118.85,119.02,118.83,119.0,22800.0,100.6687,100.8127,100.6518,100.7958,22800.0
2015-05-27 13:30:00,119.0,119.02,118.97,119.02,15800.0,100.7958,100.8127,100.7704,100.8127,15800.0
2015-05-27 14:00:00,119.02,119.13,119.01,119.06,41300.0,100.8127,100.9059,100.8042,100.8466,41300.0
2015-05-27 14:30:00,119.09,119.1,119.02,119.09,16700.0,100.872,100.8805,100.8127,100.872,16700.0
2015-05-27 15:00:00,119.1,119.23,119.08,119.13,17100.0,100.8805,100.9906,100.8635,100.9059,17100.0
2015-05-27 15:30:00,119.15,119.29,119.12,119.12,25700.0,100.9228,101.0414,100.8974,100.8974,25700.0
2015-05-28 09:30:00,118.9,119.08,118.64,118.67,44200.0,100.7111,100.8635,100.4908,100.5162,44200.0
2015-05-28 10:00:00,118.68,118.83,118.63,118.76,16700.0,100.5247,100.6518,100.4824,100.5925,16700.0
2015-05-28 10:30:00,118.72,118.77,118.56,118.71,36300.0,100.5586,100.6009,100.4231,100.5501,36300.0
2015-05-28 11:00:00,118.69,118.95,118.65,118.82,40000.0,100.5332,100.7534,100.4993,100.6433,40000.0
2015-05-28 11:30:00,118.85,118.87,118.59,118.66,12600.0,100.6687,100.6857,100.4485,100.5078,12600.0
2015-05-28 12:00:00,118.65,118.81,118.61,118.8,8800.0,100.4993,100.6348,100.4654,100.6264,8800.0
2015-05-28 12:30:00,118.83,118.83,118.63,118.69,13700.0,100.6518,100.6518,100.4824,100.5332,13700.0
2015-05-28 13:00:00,118.7,118.82,118.68,118.71,13700.0,100.5417,100.6433,100.5247,100.5501,13700.0
2015-05-28 13:30:00,118.72,118.87,118.69,118.78,16700.0,100.5586,100.6857,100.5332,100.6094,16700.0
2015-05-28 14:00:00,118.8,119.01,118.74,119.0,18300.0,100.6264,100.8042,100.5755,100.7958,18300.0
2015-05-28 14:30:00,119.0,119.03,118.95,119.0,14300.0,100.7958,100.8212,100.7534,100.7958,14300.0
2015-05-28 15:00:00,118.99,119.06,118.91,118.92,36800.0,100.7873,100.8466,100.7195,100.728,36800.0
2015-05-28 15:30:00,118.94,119.05,118.93,118.99,33500.0,100.7449,100.8381,100.7365,100.7873,33500.0
2015-05-29 09:30:00,118.91,119.02,118.68,118.75,18463.0,100.7195,100.8127,100.5247,100.584,18463.0
2015-05-29 10:00:00,118.8,118.82,118.58,118.58,45959.0,100.6264,100.6433,100.44,100.44,45959.0
2015-05-29 10:30:00,118.53,118.58,118.11,118.25,18067.0,100.3977,100.44,100.0419,100.1605,18067.0
2015-05-29 11:00:00,118.21,118.38,118.15,118.15,37146.0,100.1266,100.2706,100.0758,100.0758,37146.0
2015-05-29 11:30:00,118.13,118.5,118.12,118.47,19778.0,100.0589,100.3723,100.0504,100.3468,19778.0
2015-05-29 12:00:00,118.47,118.62,118.42,118.62,15811.0,100.3468,100.4739,100.3045,100.4739,15811.0
2015-05-29 12:30:00,118.62,118.72,118.59,118.59,22622.0,100.4739,100.5586,100.4485,100.4485,22622.0
2015-05-29 13:00:00,118.59,118.79,118.56,118.78,21229.0,100.4485,100.6179,100.4231,100.6094,21229.0
2015-05-29 13:30:00,118.79,118.8,118.62,118.63,44584.0,100.6179,100.6264,100.4739,100.4824,44584.0
2015-05-29 14:00:00,118.64,118.65,118.32,118.37,20323.0,100.4908,100.4993,100.2198,100.2621,20323.0
2015-05-29 14:30:00,118.35,118.39,118.17,118.32,30217.0,100.2452,100.2791,100.0927,100.2198,30217.0
2015-05-29 15:00:00,118.29,118.5,118.27,118.48,35901.0,100.1944,100.3723,100.1774,100.3553,35901.0
2015-05-29 15:30:00,118.49,118.54,118.27,118.27,224929.0,100.3638,100.4061,100.1774,100.1774,224929.0
2015-06-01 09:30:00,118.65,118.82,118.23,118.36,11336.0,100.4993,100.6433,100.1436,100.2537,11336.0
2015-06-01 10:00:00,118.37,118.57,117.97,118.22,173942.0,100.2621,100.4315,99.9233,100.1351,173942.0
2015-06-01 10:30:00,118.2,118.41,118.01,118.36,74581.0,100.1181,100.296,99.9572,100.2537,74581.0
2015-06-01 11:00:00,118.35,118.49,118.22,118.23,33844.0,100.2452,100.3638,100.1351,100.1436,33844.0
2015-06-01 11:30:00,118.23,118.35,118.21,118.29,28491.0,100.1436,100.2452,100.1266,100.1944,28491.0
2015-06-01 12:00:00,118.28,118.69,118.27,118.68,37256.0,100.1859,100.5332,100.1774,100.5247,37256.0
2015-06-01 12:30:00,118.69,118.76,118.62,118.75,20532.0,100.5332,100.5925,100.4739,100.584,20532.0
2015-06-01 13:00:00,118.79,118.79,118.66,118.75,25973.0,100.6179,100.6179,100.5078,100.584,25973.0
2015-06-01 13:30:00,118.77,118.8,118.71,118.77,55606.0,100.6009,100.6264,100.5501,100.6009,55606.0
2015-06-01 14:00:00,118.8,118.9,118.73,118.88,18618.0,100.6264,100.7111,100.5671,100.6941,18618.0
2015-06-01 14:30:00,118.89,118.92,118.77,118.82,20570.0,100.7026,100.728,100.6009,100.6433,20570.0
2015-06-01 15:00:00,118.83,118.88,118.74,118.77,35244.0,100.6518,100.6941,100.5755,100.6009,35244.0
2015-06-01 15:30:00,118.75,118.75,118.46,118.51,45032.0,100.584,100.584,100.3384,100.3807,45032.0
2015-06-02 09:30:00,118.2,118.29,117.82,118.12,57030.0,100.1181,100.1944,99.7963,100.0504,57030.0
2015-06-02 10:00:00,118.03,118.35,117.99,118.2,27126.0,99.9742,100.2452,99.9403,100.1181,27126.0
2015-06-02 10:30:00,118.19,118.46,118.19,118.32,28756.0,100.1097,100.3384,100.1097,100.2198,28756.0
2015-06-02 11:00:00,118.28,118.44,118.25,118.25,26303.0,100.1859,100.3214,100.1605,100.1605,26303.0
2015-06-02 11:30:00,118.27,118.43,118.25,118.42,98121.0,100.1774,100.313,100.1605,100.3045,98121.0
2015-06-02 12:00:00,118.41,118.75,118.4,118.66,48179.0,100.296,100.584,100.2876,100.5078,48179.0
2015-06-02 12:30:00,118.66,118.82,118.65,118.79,27002.0,100.5078,100.6433,100.4993,100.6179,27002.0
2015-06-02 13:00:00,118.77,118.85,118.73,118.76,24463.0,100.6009,100.6687,100.5671,100.5925,24463.0
2015-06-02 13:30:00,118.78,118.85,118.7,118.82,25410.0,100.6094,100.6687,100.5417,100.6433,25410.0
2015-06-02 14:00:00,118.81,118.83,118.62,118.67,30158.0,100.6348,100.6518,100.4739,100.5162,30158.0
2015-06-02 14:30:00,118.64,118.68,118.41,118.54,19076.0,100.4908,100.5247,100.296,100.4061,19076.0
2015-06-02 15:00:00,118.56,118.56,118.38,118.46,29840.0,100.4231,100.4231,100.2706,100.3384,29840.0
2015-06-02 15:30:00,118.41,118.51,118.35,118.42,32322.0,100.296,100.3807,100.2452,100.3045,32322.0
2015-06-03 09:30:00,118.71,118.84,118.42,118.73,56074.0,100.5501,100.6602,100.3045,100.5671,56074.0
2015-06-03 10:00:00,118.73,119.05,118.55,119.01,28895.0,100.5671,100.8381,100.4146,100.8042,28895.0
2015-06-03 10:30:00,119.07,119.09,119.0,119.09,19349.0,100.8551,100.872,100.7958,100.872,19349.0
2015-06-03 11:00:00,119.08,119.12,118.93,118.93,23943.0,100.8635,100.8974,100.7365,100.7365,23943.0
2015-06-03 11:30:00,118.96,119.01,118.64,118.75,16369.0,100.7619,100.8042,100.4908,100.584,16369.0
2015-06-03 12:00:00,118.74,118.77,118.54,118.63,13806.0,100.5755,100.6009,100.4061,100.4824,13806.0
2015-06-03 12:30:00,118.62,118.69,118.51,118.69,149452.0,100.4739,100.5332,100.3807,100.5332,149452.0
2015-06-03 13:00:00,118.68,118.75,118.64,118.7,20055.0,100.5247,100.584,100.4908,100.5417,20055.0
2015-06-03 13:30:00,118.68,118.73,118.63,118.73,30751.0,100.5247,100.5671,100.4824,100.5671,30751.0
2015-06-03 14:00:00,118.77,118.93,118.76,118.88,29313.0,100.6009,100.7365,100.5925,100.6941,29313.0
2015-06-03 14:30:00,118.9,118.9,118.75,118.76,58599.0,100.7111,100.7111,100.584,100.5925,58599.0
2015-06-03 15:00:00,118.78,118.83,118.65,118.7,49747.0,100.6094,100.6518,100.4993,100.5417,49747.0
2015-06-03 15:30:00,118.7,118.8,118.66,118.72,87998.0,100.5417,100.6264,100.5078,100.5586,87998.0
2015-06-04 09:30:00,118.26,118.47,118.01,118.44,81491.0,100.169,100.3468,99.9572,100.3214,81491.0
2015-06-04 10:00:00,118.44,118.66,118.38,118.41,35329.0,100.3214,100.5078,100.2706,100.296,35329.0
2015-06-04 10:30:00,118.29,118.38,118.13,118.17,31756.0,100.1944,100.2706,100.0589,100.0927,31756.0
2015-06-04 11:00:00,118.17,118.28,117.98,118.13,18255.0,100.0927,100.1859,99.9318,100.0589,18255.0
2015-06-04 11:30:00,118.14,118.14,117.9,118.04,50823.0,100.0673,100.0673,99.864,99.9826,50823.0
2015-06-04 12:00:00,118.01,118.09,117.98,118.01,17545.0,99.9572,100.025,99.9318,99.9572,17545.0
2015-06-04 12:30:00,117.96,118.12,117.95,117.95,28258.0,99.9149,100.0504,99.9064,99.9064,28258.0
2015-06-04 13:00:00,117.95,117.95,117.57,117.66,52174.0,99.9064,99.9064,99.5845,99.6608,52174.0
2015-06-04 13:30:00,117.64,117.71,117.58,117.61,35493.0,99.6438,99.7031,99.593,99.6184,35493.0
2015-06-04 14:00:00,117.6,117.84,117.56,117.72,36057.0,99.6099,99.8132,99.5761,99.7116,36057.0
2015-06-04 14:30:00,117.7,117.78,117.65,117.74,76132.0,99.6946,99.7624,99.6523,99.7285,76132.0
2015-06-04 15:00:00,117.77,117.83,117.59,117.65,51667.0,99.7539,99.8047,99.6015,99.6523,51667.0
2015-06-04 15:30:00,117.64,117.74,117.55,117.74,43867.0,99.6438,99.7285,99.5676,99.7285,43867.0
2015-06-05 09:30:00,117.64,117.68,117.08,117.52,66701.0,99.6438,99.6777,99.1695,99.5422,66701.0
2015-06-05 10:00:00,117.6,117.9,117.6,117.82,34799.0,99.6099,99.864,99.6099,99.7963,34799.0
2015-06-05 10:30:00,117.84,118.0,117.57,117.66,52954.0,99.8132,99.9487,99.5845,99.6608,52954.0
2015-06-05 11:00:00,117.65,117.79,117.65,117.65,14742.0,99.6523,99.7709,99.6523,99.6523,14742.0
2015-06-05 11:30:00,117.72,117.72,117.6,117.69,10902.0,99.7116,99.7116,99.6099,99.6862,10902.0
2015-06-05 12:00:00,117.67,117.67,117.55,117.57,4368.0,99.6692,99.6692,99.5676,99.5845,4368.0
2015-06-05 12:30:00,117.48,117.75,117.44,117.71,33895.0,99.5083,99.737,99.4744,99.7031,33895.0
2015-06-05 13:00:00,117.71,117.76,117.65,117.76,13850.0,99.7031,99.7455,99.6523,99.7455,13850.0
2015-06-05 13:30:00,117.74,117.79,117.64,117.66,27247.0,99.7285,99.7709,99.6438,99.6608,27247.0
2015-06-05 14:00:00,117.69,117.81,117.67,117.71,16036.0,99.6862,99.7878,99.6692,99.7031,16036.0
2015-06-05 14:30:00,117.72,117.78,117.64,117.7,39274.0,99.7116,99.7624,99.6438,99.6946,39274.0
2015-06-05 15:00:00,117.74,117.75,117.58,117.6,19934.0,99.7285,99.737,99.593,99.6099,19934.0
2015-06-05 15:30:00,117.6,117.68,117.5,117.59,39185.0,99.6099,99.6777,99.5252,99.6015,39185.0
2015-06-08 09:30:00,117.55,117.66,117.34,117.36,66164.0,99.5676,99.6608,99.3897,99.4066,66164.0
2015-06-08 10:00:00,117.37,117.41,117.27,117.37,6300.0,99.4151,99.449,99.3304,99.4151,6300.0
2015-06-08 10:30:00,117.35,117.43,117.3,117.3,6418.0,99.3982,99.4659,99.3558,99.3558,6418.0
2015-06-08 11:00:00,117.28,117.41,117.24,117.24,25313.0,99.3389,99.449,99.305,99.305,25313.0
2015-06-08 11:30:00,117.23,117.29,117.15,117.19,10042.0,99.2965,99.3474,99.2288,99.2627,10042.0
2015-06-08 12:00:00,117.18,117.23,117.15,117.2,17629.0,99.2542,99.2965,99.2288,99.2711,17629.0
2015-06-08 12:30:00,117.19,117.24,117.03,117.03,5336.0,99.2627,99.305,99.1271,99.1271,5336.0
2015-06-08 13:00:00,117.06,117.06,116.98,116.98,13751.0,99.1525,99.1525,99.0848,99.0848,13751.0
2015-06-08 13:30:00,116.96,117.0,116.83,117.0,22471.0,99.0678,99.1017,98.9577,99.1017,22471.0
2015-06-08 14:00:00,116.96,117.01,116.86,117.01,32514.0,99.0678,99.1102,98.9831,99.1102,32514.0
2015-06-08 14:30:00,117.02,117.28,117.02,117.2,74326.0,99.1187,99.3389,99.1187,99.2711,74326.0
2015-06-08 15:00:00,117.2,117.21,117.01,117.07,63335.0,99.2711,99.2796,99.1102,99.161,63335.0
2015-06-08 15:30:00,117.07,117.1,116.81,116.85,78797.0,99.161,99.1864,98.9408,98.9747,78797.0
2015-06-09 09:30:00,116.85,117.05,116.56,116.64,17517.0,98.9747,99.1441,98.729,98.7968,17517.0
2015-06-09 10:00:00,116.56,116.76,116.46,116.51,28115.0,98.729,98.8984,98.6443,98.6867,28115.0
2015-06-09 10:30:00,116.47,116.83,116.39,116.83,57697.0,98.6528,98.9577,98.585,98.9577,57697.0
2015-06-09 11:00:00,116.96,116.96,116.81,116.9,50899.0,99.0678,99.0678,98.9408,99.017,50899.0
2015-06-09 11:30:00,116.98,117.08,116.91,116.93,15682.0,99.0848,99.1695,99.0255,99.0424,15682.0
2015-06-09 12:00:00,116.99,117.0,116.88,116.93,4551.0,99.0932,99.1017,99.0001,99.0424,4551.0
2015-06-09 12:30:00,116.94,117.03,116.9,117.0,24041.0,99.0509,99.1271,99.017,99.1017,24041.0
2015-06-09 13:00:00,117.08,117.15,117.07,117.13,8772.0,99.1695,99.2288,99.161,99.2118,8772.0
2015-06-09 13:30:00,117.15,117.15,116.94,116.95,9001.0,99.2288,99.2288,99.0509,99.0594,9001.0
2015-06-09 14:00:00,116.93,117.04,116.93,117.03,27703.0,99.0424,99.1356,99.0424,99.1271,27703.0
2015-06-09 14:30:00,117.06,117.12,116.94,116.96,19109.0,99.1525,99.2034,99.0509,99.0678,19109.0
2015-06-09 15:00:00,116.97,116.99,116.75,116.8,22235.0,99.0763,99.0932,98.89,98.9323,22235.0
2015-06-09 15:30:00,116.8,116.96,116.75,116.84,57657.0,98.9323,99.0678,98.89,98.9662,57657.0
2015-06-10 09:30:00,117.33,117.71,117.33,117.64,25069.0,99.3812,99.7031,99.3812,99.6438,25069.0
2015-06-10 10:00:00,117.64,117.83,117.64,117.77,17367.0,99.6438,99.8047,99.6438,99.7539,17367.0
2015-06-10 10:30:00,117.83,118.01,117.8,117.99,28151.0,99.8047,99.9572,99.7793,99.9403,28151.0
2015-06-10 11:00:00,118.04,118.44,117.97,118.25,60471.0,99.9826,100.3214,99.9233,100.1605,60471.0
2015-06-10 11:30:00,118.27,118.32,118.21,118.28,55484.0,100.1774,100.2198,100.1266,100.1859,55484.0
2015-06-10 12:00:00,118.27,118.35,118.25,118.3,15565.0,100.1774,100.2452,100.1605,100.2028,15565.0
2015-06-10 12:30:00,118.32,118.37,118.28,118.33,12856.0,100.2198,100.2621,100.1859,100.2283,12856.0
2015-06-10 13:00:00,118.35,118.36,118.2,118.25,17355.0,100.2452,100.2537,100.1181,100.1605,17355.0
2015-06-10 13:30:00,118.21,118.29,118.19,118.26,8658.0,100.1266,100.1944,100.1097,100.169,8658.0
2015-06-10 14:00:00,118.32,118.43,118.31,118.4,34218.0,100.2198,100.313,100.2113,100.2876,34218.0
2015-06-10 14:30:00,118.39,118.4,118.34,118.4,4625.0,100.2791,100.2876,100.2367,100.2876,4625.0
2015-06-10 15:00:00,118.4,118.4,118.3,118.33,28204.0,100.2876,100.2876,100.2028,100.2283,28204.0
2015-06-10 15:30:00,118.32,118.37,118.21,118.21,33217.0,100.2198,100.2621,100.1266,100.1266,33217.0
2015-06-11 09:30:00,118.49,118.76,118.49,118.72,31081.0,100.3638,100.5925,100.3638,100.5586,31081.0
2015-06-11 10:00:00,118.76,118.83,118.7,118.7,31095.0,100.5925,100.6518,100.5417,100.5417,31095.0
2015-06-11 10:30:00,118.68,118.68,118.36,118.4,30828.0,100.5247,100.5247,100.2537,100.2876,30828.0
2015-06-11 11:00:00,118.38,118.6,118.37,118.51,21062.0,100.2706,100.457,100.2621,100.3807,21062.0
2015-06-11 11:30:00,118.51,118.63,118.49,118.55,42595.0,100.3807,100.4824,100.3638,100.4146,42595.0
2015-06-11 12:00:00,118.57,118.6,118.49,118.54,16808.0,100.4315,100.457,100.3638,100.4061,16808.0
2015-06-11 12:30:00,118.53,118.63,118.53,118.59,28625.0,100.3977,100.4824,100.3977,100.4485,28625.0
2015-06-11 13:00:00,118.59,118.59,118.52,118.58,22172.0,100.4485,100.4485,100.3892,100.44,22172.0
2015-06-11 13:30:00,118.59,118.72,118.56,118.69,22464.0,100.4485,100.5586,100.4231,100.5332,22464.0
2015-06-11 14:00:00,118.68,118.71,118.62,118.65,20103.0,100.5247,100.5501,100.4739,100.4993,20103.0
2015-06-11 14:30:00,118.65,118.69,118.57,118.6,31152.0,100.4993,100.5332,100.4315,100.457,31152.0
2015-06-11 15:00:00,118.58,118.68,118.57,118.6,21109.0,100.44,100.5247,100.4315,100.457,21109.0
2015-06-11 15:30:00,118.59,118.63,118.43,118.56,120642.0,100.4485,100.4824,100.313,100.4231,120642.0
2015-06-12 09:30:00,118.09,118.14,117.82,117.96,27393.0,100.025,100.0673,99.7963,99.9149,27393.0
2015-06-12 10:00:00,117.98,118.09,117.83,117.9,24694.0,99.9318,100.025,99.8047,99.864,24694.0
2015-06-12 10:30:00,117.89,117.93,117.59,117.64,52663.0,99.8556,99.8895,99.6015,99.6438,52663.0
2015-06-12 11:00:00,117.61,118.04,117.58,117.99,40156.0,99.6184,99.9826,99.593,99.9403,40156.0
2015-06-12 11:30:00,117.99,117.99,117.76,117.79,27341.0,99.9403,99.9403,99.7455,99.7709,27341.0
2015-06-12 12:00:00,117.78,117.85,117.71,117.82,16071.0,99.7624,99.8217,99.7031,99.7963,16071.0
2015-06-12 12:30:00,117.8,117.82,117.73,117.73,5563.0,99.7793,99.7963,99.72,99.72,5563.0
2015-06-12 13:00:00,117.75,117.81,117.7,117.81,17483.0,99.737,99.7878,99.6946,99.7878,17483.0
2015-06-12 13:30:00,117.83,117.91,117.75,117.8,14704.0,99.8047,99.8725,99.737,99.7793,14704.0
2015-06-12 14:00:00,117.85,117.86,117.74,117.75,8225.0,99.8217,99.8302,99.7285,99.737,8225.0
2015-06-12 14:30:00,117.74,117.74,117.6,117.63,12753.0,99.7285,99.7285,99.6099,99.6353,12753.0
2015-06-12 15:00:00,117.6,117.79,117.6,117.79,24509.0,99.6099,99.7709,99.6099,99.7709,24509.0
2015-06-12 15:30:00,117.81,117.85,117.72,117.78,33944.0,99.7878,99.8217,99.7116,99.7624,33944.0
2015-06-15 09:30:00,117.08,117.08,116.5,116.59,28947.0,99.1695,99.1695,98.6782,98.7544,28947.0
2015-06-15 10:00:00,116.69,116.88,116.65,116.81,19148.0,98.8391,99.0001,98.8053,98.9408,19148.0
2015-06-15 10:30:00,116.78,116.91,116.75,116.86,21886.0,98.9154,99.0255,98.89,98.9831,21886.0
2015-06-15 11:00:00,117.0,117.32,116.98,116.99,43370.0,99.1017,99.3728,99.0848,99.0932,43370.0
2015-06-15 11:30:00,117.01,117.3,117.01,117.16,28938.0,99.1102,99.3558,99.1102,99.2372,28938.0
2015-06-15 12:00:00,117.16,117.29,117.15,117.17,10175.0,99.2372,99.3474,99.2288,99.2457,10175.0
2015-06-15 12:30:00,117.21,117.33,117.14,117.32,3867.0,99.2796,99.3812,99.2203,99.3728,3867.0
2015-06-15 13:00:00,117.27,117.34,117.24,117.24,9412.0,99.3304,99.3897,99.305,99.305,9412.0
2015-06-15 13:30:00,117.2,117.4,117.06,117.21,46700.0,99.2711,99.4405,99.1525,99.2796,46700.0
2015-06-15 14:00:00,117.19,117.35,117.17,117.26,19049.0,99.2627,99.3982,99.2457,99.3219,19049.0
2015-06-15 14:30:00,117.26,117.31,117.09,117.09,6262.0,99.3219,99.3643,99.178,99.178,6262.0
2015-06-15 15:00:00,117.13,117.15,117.06,117.15,15262.0,99.2118,99.2288,99.1525,99.2288,15262.0
2015-06-15 15:30:00,117.13,117.3,117.13,117.25,122539.0,99.2118,99.3558,99.2118,99.3135,122539.0
2015-06-16 09:30:00,117.16,117.54,117.04,117.44,34298.0,99.2372,99.5591,99.1356,99.4744,34298.0
2015-06-16 10:00:00,117.46,117.5,117.14,117.28,115451.0,99.4913,99.5252,99.2203,99.3389,115451.0
2015-06-16 10:30:00,117.29,117.43,117.23,117.33,22825.0,99.3474,99.4659,99.2965,99.3812,22825.0
2015-06-16 11:00:00,117.34,117.65,117.32,117.52,33890.0,99.3897,99.6523,99.3728,99.5422,33890.0
2015-06-16 11:30:00,117.51,117.58,117.5,117.55,21745.0,99.5337,99.593,99.5252,99.5676,21745.0
2015-06-16 12:00:00,117.57,117.62,117.51,117.6,21143.0,99.5845,99.6269,99.5337,99.6099,21143.0
2015-06-16 12:30:00,117.61,117.74,117.61,117.72,19344.0,99.6184,99.7285,99.6184,99.7116,19344.0
2015-06-16 13:00:00,117.77,117.81,117.7,117.77,6667.0,99.7539,99.7878,99.6946,99.7539,6667.0
2015-06-16 13:30:00,117.81,117.85,117.77,117.8,10520.0,99.7878,99.8217,99.7539,99.7793,10520.0
2015-06-16 14:00:00,117.8,117.92,117.8,117.87,37667.0,99.7793,99.881,99.7793,99.8386,37667.0
2015-06-16 14:30:00,117.87,117.89,117.81,117.88,28291.0,99.8386,99.8556,99.7878,99.8471,28291.0
2015-06-16 15:00:00,117.87,117.91,117.8,117.85,38907.0,99.8386,99.8725,99.7793,99.8217,38907.0
2015-06-16 15:30:00,117.86,117.91,117.79,117.86,77189.0,99.8302,99.8725,99.7709,99.8302,77189.0
2015-06-17 09:30:00,118.07,118.24,118.07,118.12,24906.0,100.008,100.152,100.008,100.0504,24906.0
2015-06-17 10:00:00,118.15,118.16,118.03,118.08,60526.0,100.0758,100.0843,99.9742,100.0165,60526.0
2015-06-17 10:30:00,118.07,118.16,118.03,118.13,41816.0,100.008,100.0843,99.9742,100.0589,41816.0
2015-06-17 11:00:00,118.14,118.14,117.87,117.89,66100.0,100.0673,100.0673,99.8386,99.8556,66100.0
2015-06-17 11:30:00,117.85,117.94,117.81,117.91,13334.0,99.8217,99.8979,99.7878,99.8725,13334.0
2015-06-17 12:00:00,117.92,117.92,117.65,117.73,24226.0,99.881,99.881,99.6523,99.72,24226.0
2015-06-17 12:30:00,117.73,117.75,117.45,117.54,21168.0,99.72,99.737,99.4829,99.5591,21168.0
2015-06-17 13:00:00,117.52,117.58,117.5,117.54,12385.0,99.5422,99.593,99.5252,99.5591,12385.0
2015-06-17 13:30:00,117.54,117.73,117.52,117.7,8876.0,99.5591,99.72,99.5422,99.6946,8876.0
2015-06-17 14:00:00,117.66,118.15,117.43,117.79,60468.0,99.6608,100.0758,99.4659,99.7709,60468.0
2015-06-17 14:30:00,117.77,118.43,117.76,118.3,55436.0,99.7539,100.313,99.7455,100.2028,55436.0
2015-06-17 15:00:00,118.33,118.36,118.12,118.3,40098.0,100.2283,100.2537,100.0504,100.2028,40098.0
2015-06-17 15:30:00,118.28,118.34,118.05,118.09,39664.0,100.1859,100.2367,99.9911,100.025,39664.0
2015-06-18 09:30:00,118.39,118.85,118.38,118.77,54186.0,100.2791,100.6687,100.2706,100.6009,54186.0
2015-06-18 10:00:00,118.78,119.05,118.77,119.0,89203.0,100.6094,100.8381,100.6009,100.7958,89203.0
2015-06-18 10:30:00,119.02,119.17,118.94,119.16,70428.0,100.8127,100.9398,100.7449,100.9313,70428.0
2015-06-18 11:00:00,119.16,119.32,119.15,119.25,72234.0,100.9313,101.0668,100.9228,101.0075,72234.0
2015-06-18 11:30:00,119.27,119.36,119.25,119.27,61967.0,101.0245,101.1007,101.0075,101.0245,61967.0
2015-06-18 12:00:00,119.28,119.46,119.25,119.41,84062.0,101.0329,101.1854,101.0075,101.143,84062.0
2015-06-18 12:30:00,119.43,119.58,119.3,119.31,66271.0,101.16,101.287,101.0499,101.0583,66271.0
2015-06-18 13:00:00,119.32,119.39,119.11,119.19,70262.0,101.0668,101.1261,100.8889,100.9567,70262.0
2015-06-18 13:30:00,119.18,119.24,119.15,119.19,53940.0,100.9482,100.9991,100.9228,100.9567,53940.0
2015-06-18 14:00:00,119.18,119.31,119.17,119.26,63990.0,100.9482,101.0583,100.9398,101.016,63990.0
2015-06-18 14:30:00,119.27,119.4,119.24,119.36,61115.0,101.0245,101.1346,100.9991,101.1007,61115.0
2015-06-18 15:00:00,119.38,119.42,119.26,119.42,52573.0,101.1176,101.1515,101.016,101.1515,52573.0
2015-06-18 15:30:00,119.43,119.45,119.22,119.25,51907.0,101.16,101.1769,100.9821,101.0075,51907.0
2015-06-19 09:30:00,119.1,119.16,118.94,119.06,60896.0,100.8805,100.9313,100.7449,100.8466,60896.0
2015-06-19 10:00:00,119.08,119.18,119.06,119.13,17645.0,100.8635,100.9482,100.8466,100.9059,17645.0
2015-06-19 10:30:00,119.13,119.18,119.05,119.16,14791.0,100.9059,100.9482,100.8381,100.9313,14791.0
2015-06-19 11:00:00,119.17,119.17,119.08,119.1,28311.0,100.9398,100.9398,100.8635,100.8805,28311.0
2015-06-19 11:30:00,119.12,119.13,118.93,118.96,15488.0,100.8974,100.9059,100.7365,100.7619,15488.0
2015-06-19 12:00:00,118.94,118.96,118.88,118.91,24480.0,100.7449,100.7619,100.6941,100.7195,24480.0
2015-06-19 12:30:00,118.87,118.98,118.87,118.94,25177.0,100.6857,100.7788,100.6857,100.7449,25177.0
2015-06-19 13:00:00,118.95,118.97,118.89,118.97,7067.0,100.7534,100.7704,100.7026,100.7704,7067.0
2015-06-19 13:30:00,118.98,119.05,118.97,119.0,20520.0,100.7788,100.8381,100.7704,100.7958,20520.0
2015-06-19 14:00:00,119.01,119.02,118.78,118.83,43719.0,100.8042,100.8127,100.6094,100.6518,43719.0
2015-06-19 14:30:00,118.82,118.84,118.73,118.76,27610.0,100.6433,100.6602,100.5671,100.5925,27610.0
2015-06-19 15:00:00,118.77,118.77,118.66,118.69,24131.0,100.6009,100.6009,100.5078,100.5332,24131.0
2015-06-19 15:30:00,118.68,118.88,118.62,118.62,50582.0,100.5247,100.6941,100.4739,100.4739,50582.0
2015-06-22 09:30:00,119.46,119.49,119.27,119.46,34115.0,101.1854,101.2108,101.0245,101.1854,34115.0
2015-06-22 10:00:00,119.48,119.6,119.43,119.49,18838.0,101.2023,101.304,101.16,101.2108,18838.0
2015-06-22 10:30:00,119.5,119.66,119.49,119.58,15162.0,101.2193,101.3548,101.2108,101.287,15162.0
2015-06-22 11:00:00,119.58,119.74,119.54,119.7,10107.0,101.287,101.4226,101.2532,101.3887,10107.0
2015-06-22 11:30:00,119.73,119.73,119.5,119.51,14456.0,101.4141,101.4141,101.2193,101.2277,14456.0
2015-06-22 12:00:00,119.52,119.53,119.24,119.29,45599.0,101.2362,101.2447,100.9991,101.0414,45599.0
2015-06-22 12:30:00,119.28,119.43,119.28,119.42,23733.0,101.0329,101.16,101.0329,101.1515,23733.0
2015-06-22 13:00:00,119.42,119.43,119.28,119.28,11378.0,101.1515,101.16,101.0329,101.0329,11378.0
2015-06-22 13:30:00,119.29,119.39,119.27,119.39,7566.0,101.0414,101.1261,101.0245,101.1261,7566.0
2015-06-22 14:00:00,119.39,119.42,119.36,119.36,8418.0,101.1261,101.1515,101.1007,101.1007,8418.0
2015-06-22 14:30:00,119.36,119.5,119.33,119.46,20216.0,101.1007,101.2193,101.0753,101.1854,20216.0
2015-06-22 15:00:00,119.46,119.46,119.4,119.41,24099.0,101.1854,101.1854,101.1346,101.143,24099.0
2015-06-22 15:30:00,119.42,119.44,119.29,119.38,44267.0,101.1515,101.1685,101.0414,101.1176,44267.0
2015-06-23 09:30:00,119.54,119.59,119.47,119.58,14942.0,101.2532,101.2955,101.1939,101.287,14942.0
2015-06-23 10:00:00,119.56,119.64,119.39,119.41,23128.0,101.2701,101.3379,101.1261,101.143,23128.0
2015-06-23 10:30:00,119.39,119.44,119.28,119.35,10257.0,101.1261,101.1685,101.0329,101.0922,10257.0
2015-06-23 11:00:00,119.33,119.43,119.28,119.29,16194.0,101.0753,101.16,101.0329,101.0414,16194.0
2015-06-23 11:30:00,119.3,119.42,119.3,119.35,20144.0,101.0499,101.1515,101.0499,101.0922,20144.0
2015-06-23 12:00:00,119.36,119.37,119.21,119.28,11981.0,101.1007,101.1092,100.9736,101.0329,11981.0
2015-06-23 12:30:00,119.25,119.32,119.25,119.25,19439.0,101.0075,101.0668,101.0075,101.0075,19439.0
2015-06-23 13:00:00,119.27,119.34,119.24,119.3,17034.0,101.0245,101.0838,100.9991,101.0499,17034.0
2015-06-23 13:30:00,119.3,119.41,119.29,119.36,45691.0,101.0499,101.143,101.0414,101.1007,45691.0
2015-06-23 14:00:00,119.36,119.41,119.35,119.38,39126.0,101.1007,101.143,101.0922,101.1176,39126.0
2015-06-23 14:30:00,119.38,119.51,119.35,119.47,42806.0,101.1176,101.2277,101.0922,101.1939,42806.0
2015-06-23 15:00:00,119.47,119.48,119.41,119.47,22125.0,101.1939,101.2023,101.143,101.1939,22125.0
2015-06-23 15:30:00,119.46,119.52,119.43,119.49,50422.0,101.1854,101.2362,101.16,101.2108,50422.0
2015-06-24 09:30:00,119.22,119.37,119.2,119.28,30501.0,100.9821,101.1092,100.9652,101.0329,30501.0
2015-06-24 10:00:00,119.27,119.45,119.24,119.43,21650.0,101.0245,101.1769,100.9991,101.16,21650.0
2015-06-24 10:30:00,119.44,119.5,119.3,119.32,26081.0,101.1685,101.2193,101.0499,101.0668,26081.0
2015-06-24 11:00:00,119.3,119.3,119.11,119.18,40146.0,101.0499,101.0499,100.8889,100.9482,40146.0
2015-06-24 11:30:00,119.19,119.21,119.06,119.09,31435.0,100.9567,100.9736,100.8466,100.872,31435.0
2015-06-24 12:00:00,119.08,119.08,118.9,118.93,33584.0,100.8635,100.8635,100.7111,100.7365,33584.0
2015-06-24 12:30:00,118.92,118.99,118.84,118.87,13672.0,100.728,100.7873,100.6602,100.6857,13672.0
2015-06-24 13:00:00,118.86,118.93,118.66,118.69,33554.0,100.6772,100.7365,100.5078,100.5332,33554.0
2015-06-24 13:30:00,118.69,118.73,118.62,118.72,52552.0,100.5332,100.5671,100.4739,100.5586,52552.0
2015-06-24 14:00:00,118.73,118.75,118.59,118.63,26046.0,100.5671,100.584,100.4485,100.4824,26046.0
2015-06-24 14:30:00,118.62,118.8,118.62,118.73,49390.0,100.4739,100.6264,100.4739,100.5671,49390.0
2015-06-24 15:00:00,118.73,118.8,118.61,118.76,59016.0,100.5671,100.6264,100.4654,100.5925,59016.0
2015-06-24 15:30:00,118.76,118.79,118.55,118.55,131067.0,100.5925,100.6179,100.4146,100.4146,131067.0
2015-06-25 09:30:00,118.96,118.99,118.47,118.72,63503.0,100.7619,100.7873,100.3468,100.5586,63503.0
2015-06-25 10:00:00,118.67,118.81,118.6,118.78,8215.0,100.5162,100.6348,100.457,100.6094,8215.0
2015-06-25 10:30:00,118.79,118.79,118.62,118.78,7964.0,100.6179,100.6179,100.4739,100.6094,7964.0
2015-06-25 11:00:00,118.78,118.93,118.78,118.79,56499.0,100.6094,100.7365,100.6094,100.6179,56499.0
2015-06-25 11:30:00,118.79,118.83,118.72,118.81,9980.0,100.6179,100.6518,100.5586,100.6348,9980.0
2015-06-25 12:00:00,118.79,118.81,118.6,118.6,20013.0,100.6179,100.6348,100.457,100.457,20013.0
2015-06-25 12:30:00,118.63,118.64,118.54,118.6,40552.0,100.4824,100.4908,100.4061,100.457,40552.0
2015-06-25 13:00:00,118.6,118.67,118.56,118.6,28501.0,100.457,100.5162,100.4231,100.457,28501.0
2015-06-25 13:30:00,118.59,118.6,118.51,118.57,39925.0,100.4485,100.457,100.3807,100.4315,39925.0
2015-06-25 14:00:00,118.56,118.56,118.12,118.16,56045.0,100.4231,100.4231,100.0504,100.0843,56045.0
2015-06-25 14:30:00,118.15,118.3,118.15,118.27,57011.0,100.0758,100.2028,100.0758,100.1774,57011.0
2015-06-25 15:00:00,118.25,118.45,118.24,118.35,86959.0,100.1605,100.3299,100.152,100.2452,86959.0
2015-06-25 15:30:00,118.35,118.37,118.18,118.2,195720.0,100.2452,100.2621,100.1012,100.1181,195720.0
2015-06-26 09:30:00,118.43,118.5,118.06,118.46,55700.0,100.313,100.3723,99.9996,100.3384,55700.0
2015-06-26 10:00:00,118.48,118.55,118.25,118.44,122877.0,100.3553,100.4146,100.1605,100.3214,122877.0
2015-06-26 10:30:00,118.45,118.46,118.15,118.17,90264.0,100.3299,100.3384,100.0758,100.0927,90264.0
2015-06-26 11:00:00,118.17,118.41,118.15,118.37,50214.0,100.0927,100.296,100.0758,100.2621,50214.0
2015-06-26 11:30:00,118.38,118.42,118.21,118.24,90548.0,100.2706,100.3045,100.1266,100.152,90548.0
2015-06-26 12:00:00,118.23,118.36,118.21,118.31,21724.0,100.1436,100.2537,100.1266,100.2113,21724.0
2015-06-26 12:30:00,118.3,118.3,117.92,117.92,33748.0,100.2028,100.2028,99.881,99.881,33748.0
2015-06-26 13:00:00,117.88,118.01,117.8,117.94,33141.0,99.8471,99.9572,99.7793,99.8979,33141.0
2015-06-26 13:30:00,117.94,118.13,117.9,118.05,30573.0,99.8979,100.0589,99.864,99.9911,30573.0
2015-06-26 14:00:00,118.05,118.09,117.95,117.98,67308.0,99.9911,100.025,99.9064,99.9318,67308.0
2015-06-26 14:30:00,118.01,118.12,117.97,118.05,25537.0,99.9572,100.0504,99.9233,99.9911,25537.0
2015-06-26 15:00:00,118.05,118.31,118.05,118.28,58019.0,99.9911,100.2113,99.9911,100.1859,58019.0
2015-06-26 15:30:00,118.28,118.3,118.11,118.17,482659.0,100.1859,100.2028,100.0419,100.0927,482659.0
2015-06-29 09:30:00,117.05,117.55,117.01,117.32,34135.0,99.1441,99.5676,99.1102,99.3728,34135.0
2015-06-29 10:00:00,117.34,117.53,117.14,117.15,101155.0,99.3897,99.5506,99.2203,99.2288,101155.0
2015-06-29 10:30:00,117.14,117.33,117.01,117.02,73704.0,99.2203,99.3812,99.1102,99.1187,73704.0
2015-06-29 11:00:00,117.03,117.05,116.81,116.93,78851.0,99.1271,99.1441,98.9408,99.0424,78851.0
2015-06-29 11:30:00,116.92,116.92,116.73,116.85,125216.0,99.034,99.034,98.873,98.9747,125216.0
2015-06-29 12:00:00,116.85,116.94,116.67,116.72,52110.0,98.9747,99.0509,98.8222,98.8646,52110.0
2015-06-29 12:30:00,116.7,116.74,116.59,116.64,32801.0,98.8476,98.8815,98.7544,98.7968,32801.0
2015-06-29 13:00:00,116.63,116.63,116.45,116.56,25298.0,98.7883,98.7883,98.6359,98.729,25298.0
2015-06-29 13:30:00,116.57,116.65,116.43,116.5,29354.0,98.7375,98.8053,98.6189,98.6782,29354.0
2015-06-29 14:00:00,116.51,116.51,116.15,116.16,103030.0,98.6867,98.6867,98.3817,98.3902,103030.0
2015-06-29 14:30:00,116.14,116.41,116.05,116.14,40712.0,98.3733,98.602,98.297,98.3733,40712.0
2015-06-29 15:00:00,116.13,116.2,115.99,116.04,62917.0,98.3648,98.4241,98.2462,98.2886,62917.0
2015-06-29 15:30:00,116.01,116.07,115.64,115.7,77236.0,98.2632,98.314,97.9498,98.0006,77236.0
2015-06-30 09:30:00,116.74,116.74,116.13,116.13,83298.0,98.8815,98.8815,98.3648,98.3648,83298.0
2015-06-30 10:00:00,116.22,116.26,115.99,116.26,62051.0,98.441,98.4749,98.2462,98.4749,62051.0
2015-06-30 10:30:00,116.23,116.23,115.84,116.11,91614.0,98.4495,98.4495,98.1192,98.3479,91614.0
2015-06-30 11:00:00,116.11,116.3,116.06,116.06,74555.0,98.3479,98.5088,98.3055,98.3055,74555.0
2015-06-30 11:30:00,116.06,116.11,115.9,115.9,41627.0,98.3055,98.3479,98.17,98.17,41627.0
2015-06-30 12:00:00,115.91,116.07,115.72,115.75,617177.0,98.1785,98.314,98.0175,98.0429,617177.0
2015-06-30 12:30:00,115.78,115.92,115.65,115.92,21914.0,98.0684,98.1869,97.9582,98.1869,21914.0
2015-06-30 13:00:00,115.89,116.08,115.84,116.04,35953.0,98.1615,98.3225,98.1192,98.2886,35953.0
2015-06-30 13:30:00,116.07,116.43,116.03,116.32,44860.0,98.314,98.6189,98.2801,98.5257,44860.0
2015-06-30 14:00:00,116.32,116.66,116.3,116.41,25926.0,98.5257,98.8137,98.5088,98.602,25926.0
2015-06-30 14:30:00,116.41,116.51,116.2,116.2,32369.0,98.602,98.6867,98.4241,98.4241,32369.0
2015-06-30 15:00:00,116.21,116.26,116.0,116.09,30587.0,98.4326,98.4749,98.2547,98.3309,30587.0
2015-06-30 15:30:00,116.07,116.32,116.02,116.02,113764.0,98.314,98.5257,98.2716,98.2716,113764.0
2015-07-01 09:30:00,116.98,117.12,116.83,117.08,78909.0,99.0848,99.2034,98.9577,99.1695,78909.0
2015-07-01 10:00:00,117.06,117.17,116.93,117.06,79739.0,99.1525,99.2457,99.0424,99.1525,79739.0
2015-07-01 10:30:00,117.06,117.09,116.6,116.81,95598.0,99.1525,99.178,98.7629,98.9408,95598.0
2015-07-01 11:00:00,116.82,116.93,116.74,116.89,85429.0,98.9493,99.0424,98.8815,99.0085,85429.0
2015-07-01 11:30:00,116.88,116.92,116.7,116.72,108741.0,99.0001,99.034,98.8476,98.8646,108741.0
2015-07-01 12:00:00,116.68,116.82,116.59,116.69,36864.0,98.8307,98.9493,98.7544,98.8391,36864.0
2015-07-01 12:30:00,116.71,116.74,116.49,116.51,228371.0,98.8561,98.8815,98.6697,98.6867,228371.0
2015-07-01 13:00:00,116.5,116.68,116.42,116.59,11951377.0,98.6782,98.8307,98.6104,98.7544,11951377.0
2015-07-01 13:30:00,116.59,116.75,116.51,116.51,61635.0,98.7544,98.89,98.6867,98.6867,61635.0
2015-07-01 14:00:00,116.52,116.56,116.36,116.46,57016.0,98.6951,98.729,98.5596,98.6443,57016.0
2015-07-01 14:30:00,116.47,116.6,116.41,116.55,32594.0,98.6528,98.7629,98.602,98.7206,32594.0
2015-07-01 15:00:00,116.56,116.75,116.54,116.73,67955.0,98.729,98.89,98.7121,98.873,67955.0
2015-07-01 15:30:00,116.76,116.89,116.59,116.86,94629.0,98.8984,99.0085,98.7544,98.9831,94629.0
2015-07-02 09:30:00,116.42,116.71,116.42,116.49,27485.0,99.0991,99.346,99.0991,99.1587,27485.0
2015-07-02 10:00:00,116.46,116.55,116.38,116.48,82619.0,99.1332,99.2098,99.0651,99.1502,82619.0
2015-07-02 10:30:00,116.45,116.49,116.26,116.38,38936.0,99.1246,99.1587,98.9629,99.0651,38936.0
2015-07-02 11:00:00,116.37,116.37,116.11,116.15,36975.0,99.0565,99.0565,98.8352,98.8693,36975.0
2015-07-02 11:30:00,116.13,116.23,116.06,116.12,14808.0,98.8523,98.9374,98.7927,98.8437,14808.0
2015-07-02 12:00:00,116.13,116.16,115.94,115.97,19217.0,98.8523,98.8778,98.6905,98.7161,19217.0
2015-07-02 12:30:00,115.97,116.03,115.94,116.02,14350.0,98.7161,98.7671,98.6905,98.7586,14350.0
2015-07-02 13:00:00,116.01,116.02,115.91,116.01,41929.0,98.7501,98.7586,98.665,98.7501,41929.0
2015-07-02 13:30:00,116.02,116.08,115.95,115.97,15373.0,98.7586,98.8097,98.699,98.7161,15373.0
2015-07-02 14:00:00,115.96,116.04,115.91,115.99,34298.0,98.7075,98.7756,98.665,98.7331,34298.0
2015-07-02 14:30:00,116.0,116.15,115.95,116.12,27212.0,98.7416,98.8693,98.699,98.8437,27212.0
2015-07-02 15:00:00,116.11,116.28,116.04,116.27,44348.0,98.8352,98.9799,98.7756,98.9714,44348.0
2015-07-02 15:30:00,116.26,116.36,116.13,116.19,66534.0,98.9629,99.048,98.8523,98.9033,66534.0
2015-07-06 09:30:00,115.3,115.73,115.16,115.68,39028.0,98.1457,98.5118,98.0266,98.4692,39028.0
2015-07-06 10:00:00,115.69,115.92,115.6,115.89,83699.0,98.4777,98.6735,98.4011,98.648,83699.0
2015-07-06 10:30:00,115.89,116.37,115.88,116.11,59748.0,98.648,99.0565,98.6394,98.8352,59748.0
2015-07-06 11:00:00,116.13,116.16,115.86,115.87,92723.0,98.8523,98.8778,98.6224,98.6309,92723.0
2015-07-06 11:30:00,115.87,115.97,115.82,115.97,21356.0,98.6309,98.7161,98.5884,98.7161,21356.0
2015-07-06 12:00:00,115.95,116.05,115.88,116.01,34152.0,98.699,98.7842,98.6394,98.7501,34152.0
2015-07-06 12:30:00,115.99,115.99,115.82,115.89,14634.0,98.7331,98.7331,98.5884,98.648,14634.0
2015-07-06 13:00:00,115.9,115.95,115.61,115.63,27706.0,98.6565,98.699,98.4096,98.4266,27706.0
2015-07-06 13:30:00,115.62,115.62,115.44,115.48,30849.0,98.4181,98.4181,98.2649,98.299,30849.0
2015-07-06 14:00:00,115.45,115.54,115.34,115.34,38164.0,98.2734,98.35,98.1798,98.1798,38164.0
2015-07-06 14:30:00,115.37,115.48,115.3,115.39,45550.0,98.2053,98.299,98.1457,98.2223,45550.0
2015-07-06 15:00:00,115.4,115.6,115.37,115.54,39400.0,98.2309,98.4011,98.2053,98.35,39400.0
2015-07-06 15:30:00,115.55,115.84,115.53,115.84,81539.0,98.3585,98.6054,98.3415,98.6054,81539.0
2015-07-07 09:30:00,115.91,115.92,115.37,115.43,59691.0,98.665,98.6735,98.2053,98.2564,59691.0
2015-07-07 10:00:00,115.41,115.41,114.92,114.97,139001.0,98.2394,98.2394,97.8223,97.8648,139001.0
2015-07-07 10:30:00,114.97,114.97,114.5,114.81,88848.0,97.8648,97.8648,97.4648,97.7286,88848.0
2015-07-07 11:00:00,114.8,114.88,114.53,114.59,66497.0,97.7201,97.7882,97.4903,97.5414,66497.0
2015-07-07 11:30:00,114.55,115.23,114.39,115.11,115498.0,97.5073,98.0862,97.3711,97.984,115498.0
2015-07-07 12:00:00,115.12,115.17,114.99,115.1,139861.0,97.9925,98.0351,97.8819,97.9755,139861.0
2015-07-07 12:30:00,115.11,115.74,115.1,115.67,70398.0,97.984,98.5203,97.9755,98.4607,70398.0
2015-07-07 13:00:00,115.68,115.94,115.48,115.78,57970.0,98.4692,98.6905,98.299,98.5543,57970.0
2015-07-07 13:30:00,115.77,115.85,115.65,115.73,38863.0,98.5458,98.6139,98.4437,98.5118,38863.0
2015-07-07 14:00:00,115.74,115.76,115.47,115.57,31386.0,98.5203,98.5373,98.2904,98.3756,31386.0
2015-07-07 14:30:00,115.56,116.44,115.55,116.4,79376.0,98.3671,99.1161,98.3585,99.0821,79376.0
2015-07-07 15:00:00,116.47,116.61,116.25,116.57,62403.0,99.1417,99.2608,98.9544,99.2268,62403.0
2015-07-07 15:30:00,116.58,116.62,116.33,116.54,47710.0,99.2353,99.2693,99.0225,99.2013,47710.0
2015-07-08 09:30:00,115.69,115.9,115.3,115.42,113258.0,98.4777,98.6565,98.1457,98.2479,113258.0
2015-07-08 10:00:00,115.42,115.42,115.11,115.31,152675.0,98.2479,98.2479,97.984,98.1543,152675.0
2015-07-08 10:30:00,115.31,115.62,115.04,115.53,250675.0,98.1543,98.4181,97.9244,98.3415,250675.0
2015-07-08 11:00:00,115.53,115.54,115.09,115.11,45908.0,98.3415,98.35,97.967,97.984,45908.0
2015-07-08 11:30:00,115.12,115.28,114.83,114.91,32757.0,97.9925,98.1287,97.7457,97.8138,32757.0
2015-07-08 12:00:00,114.93,115.11,114.91,115.06,25773.0,97.8308,97.984,97.8138,97.9414,25773.0
2015-07-08 12:30:00,115.05,115.23,114.88,115.22,36381.0,97.9329,98.0862,97.7882,98.0776,36381.0
2015-07-08 13:00:00,115.22,115.28,115.0,115.22,38426.0,98.0776,98.1287,97.8904,98.0776,38426.0
2015-07-08 13:30:00,115.21,115.31,115.09,115.22,18948.0,98.0691,98.1543,97.967,98.0776,18948.0
2015-07-08 14:00:00,115.2,115.2,114.87,114.93,384107.0,98.0606,98.0606,97.7797,97.8308,384107.0
2015-07-08 14:30:00,114.94,114.94,114.41,114.55,340391.0,97.8393,97.8393,97.3882,97.5073,340391.0
2015-07-08 15:00:00,114.61,114.97,114.53,114.58,175966.0,97.5584,97.8648,97.4903,97.5329,175966.0
2015-07-08 15:30:00,114.52,114.86,114.52,114.6,165365.0,97.4818,97.7712,97.4818,97.5499,165365.0
2015-07-09 09:30:00,115.72,116.16,115.72,115.83,86462.0,98.5033,98.8778,98.5033,98.5969,86462.0
2015-07-09 10:00:00,115.87,115.89,115.38,115.38,73536.0,98.6309,98.648,98.2138,98.2138,73536.0
2015-07-09 10:30:00,115.4,115.72,115.39,115.72,53383.0,98.2309,98.5033,98.2223,98.5033,53383.0
2015-07-09 11:00:00,115.69,115.83,115.57,115.58,43963.0,98.4777,98.5969,98.3756,98.3841,43963.0
2015-07-09 11:30:00,115.58,115.63,115.41,115.43,40667.0,98.3841,98.4266,98.2394,98.2564,40667.0
2015-07-09 12:00:00,115.38,115.49,115.31,115.34,26429.0,98.2138,98.3075,98.1543,98.1798,26429.0
2015-07-09 12:30:00,115.33,115.41,115.24,115.4,43993.0,98.1713,98.2394,98.0947,98.2309,43993.0
2015-07-09 13:00:00,115.36,115.38,115.06,115.11,101408.0,98.1968,98.2138,97.9414,97.984,101408.0
2015-07-09 13:30:00,115.12,115.25,115.08,115.18,19746.0,97.9925,98.1032,97.9585,98.0436,19746.0
2015-07-09 14:00:00,115.21,115.22,114.85,114.93,37811.0,98.0691,98.0776,97.7627,97.8308,37811.0
2015-07-09 14:30:00,114.92,115.18,114.8,115.15,416487.0,97.8223,98.0436,97.7201,98.0181,416487.0
2015-07-09 15:00:00,115.15,115.28,115.09,115.09,39368.0,98.0181,98.1287,97.967,97.967,39368.0
2015-07-09 15:30:00,115.06,115.16,114.82,114.82,115901.0,97.9414,98.0266,97.7372,97.7372,115901.0
2015-07-10 09:30:00,115.98,116.44,115.88,115.88,78256.0,98.7246,99.1161,98.6394,98.6394,78256.0
2015-07-10 10:00:00,115.91,116.05,115.85,115.94,144516.0,98.665,98.7842,98.6139,98.6905,144516.0
2015-07-10 10:30:00,115.95,116.0,115.67,115.97,111591.0,98.699,98.7416,98.4607,98.7161,111591.0
2015-07-10 11:00:00,115.92,116.19,115.92,116.12,190657.0,98.6735,98.9033,98.6735,98.8437,190657.0
2015-07-10 11:30:00,116.12,116.35,116.03,116.24,98143.0,98.8437,99.0395,98.7671,98.9459,98143.0
2015-07-10 12:00:00,116.26,116.32,116.25,116.28,112687.0,98.9629,99.014,98.9544,98.9799,112687.0
2015-07-10 12:30:00,116.29,116.29,116.09,116.24,178567.0,98.9884,98.9884,98.8182,98.9459,178567.0
2015-07-10 13:00:00,116.25,116.28,116.06,116.16,101030.0,98.9544,98.9799,98.7927,98.8778,101030.0
2015-07-10 13:30:00,116.15,116.18,116.03,116.11,51114.0,98.8693,98.8948,98.7671,98.8352,51114.0
2015-07-10 14:00:00,116.11,116.32,116.1,116.24,56263.0,98.8352,99.014,98.8267,98.9459,56263.0
2015-07-10 14:30:00,116.25,116.4,116.25,116.36,68564.0,98.9544,99.0821,98.9544,99.048,68564.0
2015-07-10 15:00:00,116.37,116.48,116.32,116.39,364171.0,99.0565,99.1502,99.014,99.0736,364171.0
2015-07-10 15:30:00,116.33,116.39,116.21,116.21,201699.0,99.0225,99.0736,98.9203,98.9203,201699.0
2015-07-13 09:30:00,117.0,117.4,117.0,117.28,318550.0,99.5928,99.9333,99.5928,99.8312,318550.0
2015-07-13 10:00:00,117.28,117.42,117.25,117.26,96633.0,99.8312,99.9503,99.8056,99.8141,96633.0
2015-07-13 10:30:00,117.27,117.32,117.21,117.28,85595.0,99.8226,99.8652,99.7716,99.8312,85595.0
2015-07-13 11:00:00,117.28,117.33,117.17,117.28,72494.0,99.8312,99.8737,99.7375,99.8312,72494.0
2015-07-13 11:30:00,117.27,117.39,117.25,117.28,44741.0,99.8226,99.9248,99.8056,99.8312,44741.0
2015-07-13 12:00:00,117.32,117.32,117.21,117.28,28952.0,99.8652,99.8652,99.7716,99.8312,28952.0
2015-07-13 12:30:00,117.27,117.29,117.15,117.17,30015.0,99.8226,99.8397,99.7205,99.7375,30015.0
2015-07-13 13:00:00,117.18,117.27,117.17,117.26,24951.0,99.746,99.8226,99.7375,99.8141,24951.0
2015-07-13 13:30:00,117.26,117.28,117.17,117.21,34614.0,99.8141,99.8312,99.7375,99.7716,34614.0
2015-07-13 14:00:00,117.21,117.34,117.21,117.29,38874.0,99.7716,99.8822,99.7716,99.8397,38874.0
2015-07-13 14:30:00,117.29,117.46,117.27,117.42,374298.0,99.8397,99.9844,99.8226,99.9503,374298.0
2015-07-13 15:00:00,117.43,117.51,117.39,117.5,60537.0,99.9588,100.0269,99.9248,100.0184,60537.0
2015-07-13 15:30:00,117.51,117.58,117.44,117.49,96285.0,100.0269,100.0865,99.9674,100.0099,96285.0
2015-07-14 09:30:00,117.7,117.77,117.46,117.73,39115.0,100.1887,100.2483,99.9844,100.2142,39115.0
2015-07-14 10:00:00,117.75,117.83,117.68,117.81,141768.0,100.2312,100.2993,100.1716,100.2823,141768.0
2015-07-14 10:30:00,117.82,117.89,117.82,117.86,65993.0,100.2908,100.3504,100.2908,100.3249,65993.0
2015-07-14 11:00:00,117.86,118.01,117.86,117.99,49292.0,100.3249,100.4525,100.3249,100.4355,49292.0
2015-07-14 11:30:00,117.98,118.04,117.96,118.02,29143.0,100.427,100.4781,100.41,100.4611,29143.0
2015-07-14 12:00:00,118.03,118.07,117.94,117.96,21311.0,100.4696,100.5036,100.393,100.41,21311.0
2015-07-14 12:30:00,117.98,117.98,117.85,117.9,18854.0,100.427,100.427,100.3164,100.3589,18854.0
2015-07-14 13:00:00,117.93,117.99,117.89,117.95,22916.0,100.3844,100.4355,100.3504,100.4015,22916.0
2015-07-14 13:30:00,117.98,117.99,117.91,117.99,20214.0,100.427,100.4355,100.3674,100.4355,20214.0
2015-07-14 14:00:00,117.99,118.07,117.97,118.07,152341.0,100.4355,100.5036,100.4185,100.5036,152341.0
2015-07-14 14:30:00,118.06,118.14,118.05,118.13,27625.0,100.4951,100.5632,100.4866,100.5547,27625.0
2015-07-14 15:00:00,118.15,118.22,118.15,118.18,26386.0,100.5717,100.6313,100.5717,100.5973,26386.0
2015-07-14 15:30:00,118.19,118.2,118.05,118.05,67672.0,100.6058,100.6143,100.4866,100.4866,67672.0
2015-07-15 09:30:00,118.14,118.14,117.92,118.09,62787.0,100.5632,100.5632,100.3759,100.5206,62787.0
2015-07-15 10:00:00,118.03,118.19,118.02,118.14,42636.0,100.4696,100.6058,100.4611,100.5632,42636.0
2015-07-15 10:30:00,118.11,118.29,118.1,118.24,131939.0,100.5377,100.6909,100.5292,100.6483,131939.0
2015-07-15 11:00:00,118.24,118.32,118.19,118.2,117384.0,100.6483,100.7164,100.6058,100.6143,117384.0
2015-07-15 11:30:00,118.21,118.23,118.07,118.1,99778.0,100.6228,100.6398,100.5036,100.5292,99778.0
2015-07-15 12:00:00,118.1,118.15,118.03,118.1,41100.0,100.5292,100.5717,100.4696,100.5292,41100.0
2015-07-15 12:30:00,118.09,118.16,118.01,118.08,56563.0,100.5206,100.5802,100.4525,100.5121,56563.0
2015-07-15 13:00:00,118.07,118.18,118.02,118.13,74880.0,100.5036,100.5973,100.4611,100.5547,74880.0
2015-07-15 13:30:00,118.13,118.19,118.07,118.1,60342.0,100.5547,100.6058,100.5036,100.5292,60342.0
2015-07-15 14:00:00,118.1,118.14,118.07,118.1,66507.0,100.5292,100.5632,100.5036,100.5292,66507.0
2015-07-15 14:30:00,118.09,118.09,117.63,117.72,74562.0,100.5206,100.5206,100.1291,100.2057,74562.0
2015-07-15 15:00:00,117.73,117.83,117.69,117.83,87995.0,100.2142,100.2993,100.1802,100.2993,87995.0
2015-07-15 15:30:00,117.83,117.94,117.77,117.9,146523.0,100.2993,100.393,100.2483,100.3589,146523.0
2015-07-16 09:30:00,118.45,118.67,118.45,118.58,117033.0,100.8271,101.0144,100.8271,100.9377,117033.0
2015-07-16 10:00:00,118.56,118.61,118.45,118.57,75167.0,100.9207,100.9633,100.8271,100.9292,75167.0
2015-07-16 10:30:00,118.57,118.62,118.47,118.61,74609.0,100.9292,100.9718,100.8441,100.9633,74609.0
2015-07-16 11:00:00,118.63,118.65,118.54,118.62,14543.0,100.9803,100.9973,100.9037,100.9718,14543.0
2015-07-16 11:30:00,118.64,118.72,118.63,118.66,18985.0,100.9888,101.0569,100.9803,101.0058,18985.0
2015-07-16 12:00:00,118.66,118.75,118.64,118.69,48561.0,101.0058,101.0824,100.9888,101.0314,48561.0
2015-07-16 12:30:00,118.7,118.73,118.59,118.61,57928.0,101.0399,101.0654,100.9463,100.9633,57928.0
2015-07-16 13:00:00,118.6,118.65,118.55,118.63,18657.0,100.9548,100.9973,100.9122,100.9803,18657.0
2015-07-16 13:30:00,118.62,118.66,118.57,118.58,15914.0,100.9718,101.0058,100.9292,100.9377,15914.0
2015-07-16 14:00:00,118.59,118.65,118.58,118.65,13957.0,100.9463,100.9973,100.9377,100.9973,13957.0
2015-07-16 14:30:00,118.63,118.76,118.62,118.69,35091.0,100.9803,101.091,100.9718,101.0314,35091.0
2015-07-16 15:00:00,118.69,118.78,118.64,118.75,38770.0,101.0314,101.108,100.9888,101.0824,38770.0
2015-07-16 15:30:00,118.75,118.8,118.74,118.78,46149.0,101.0824,101.125,101.0739,101.108,46149.0
2015-07-17 09:30:00,118.87,118.98,118.57,118.66,63658.0,101.1846,101.2782,100.9292,101.0058,63658.0
2015-07-17 10:00:00,118.65,118.71,118.49,118.57,74381.0,100.9973,101.0484,100.8611,100.9292,74381.0
2015-07-17 10:30:00,118.58,118.65,118.53,118.63,40652.0,100.9377,100.9973,100.8952,100.9803,40652.0
2015-07-17 11:00:00,118.63,118.68,118.6,118.64,40586.0,100.9803,101.0229,100.9548,100.9888,40586.0
2015-07-17 11:30:00,118.66,118.71,118.6,118.61,46798.0,101.0058,101.0484,100.9548,100.9633,46798.0
2015-07-17 12:00:00,118.61,118.62,118.52,118.58,46488.0,100.9633,100.9718,100.8867,100.9377,46488.0
2015-07-17 12:30:00,118.58,118.63,118.55,118.62,42140.0,100.9377,100.9803,100.9122,100.9718,42140.0
2015-07-17 13:00:00,118.62,118.64,118.6,118.61,31054.0,100.9718,100.9888,100.9548,100.9633,31054.0
2015-07-17 13:30:00,118.61,118.63,118.55,118.56,20092.0,100.9633,100.9803,100.9122,100.9207,20092.0
2015-07-17 14:00:00,118.58,118.73,118.57,118.73,11350.0,100.9377,101.0654,100.9292,101.0654,11350.0
2015-07-17 14:30:00,118.73,118.76,118.71,118.73,8999.0,101.0654,101.091,101.0484,101.0654,8999.0
2015-07-17 15:00:00,118.72,118.79,118.67,118.78,44380.0,101.0569,101.1165,101.0144,101.108,44380.0
2015-07-17 15:30:00,118.77,118.88,118.76,118.84,34630.0,101.0995,101.1931,101.091,101.1591,34630.0
2015-07-20 09:30:00,119.09,119.12,118.69,118.76,51380.0,101.3719,101.3974,101.0314,101.091,51380.0
2015-07-20 10:00:00,118.72,118.8,118.68,118.77,13274.0,101.0569,101.125,101.0229,101.0995,13274.0
2015-07-20 10:30:00,118.74,118.91,118.72,118.9,14129.0,101.0739,101.2186,101.0569,101.2101,14129.0
2015-07-20 11:00:00,118.89,119.04,118.89,118.95,16228.0,101.2016,101.3293,101.2016,101.2527,16228.0
2015-07-20 11:30:00,118.97,119.0,118.89,119.0,12742.0,101.2697,101.2953,101.2016,101.2953,12742.0
2015-07-20 12:00:00,118.98,119.06,118.98,118.98,33272.0,101.2782,101.3463,101.2782,101.2782,33272.0
2015-07-20 12:30:00,118.99,119.1,118.99,119.05,35015.0,101.2867,101.3804,101.2867,101.3378,35015.0
2015-07-20 13:00:00,119.06,119.11,119.05,119.11,13921.0,101.3463,101.3889,101.3378,101.3889,13921.0
2015-07-20 13:30:00,119.1,119.12,118.99,119.01,15574.0,101.3804,101.3974,101.2867,101.3038,15574.0
2015-07-20 14:00:00,119.01,119.15,119.0,119.13,20616.0,101.3038,101.4229,101.2953,101.4059,20616.0
2015-07-20 14:30:00,119.14,119.16,119.06,119.07,37090.0,101.4144,101.4314,101.3463,101.3548,37090.0
2015-07-20 15:00:00,119.07,119.17,119.02,119.03,51457.0,101.3548,101.44,101.3123,101.3208,51457.0
2015-07-20 15:30:00,119.04,119.06,118.83,118.91,43292.0,101.3293,101.3463,101.1505,101.2186,43292.0
2015-07-21 09:30:00,118.77,118.92,118.76,118.9,12167.0,101.0995,101.2272,101.091,101.2101,12167.0
2015-07-21 10:00:00,118.93,118.93,118.75,118.79,49399.0,101.2357,101.2357,101.0824,101.1165,49399.0
2015-07-21 10:30:00,118.75,118.75,118.48,118.55,65613.0,101.0824,101.0824,100.8526,100.9122,65613.0
2015-07-21 11:00:00,118.55,118.57,118.35,118.44,21836.0,100.9122,100.9292,100.742,100.8186,21836.0
2015-07-21 11:30:00,118.43,118.48,118.38,118.43,20765.0,100.8101,100.8526,100.7675,100.8101,20765.0
2015-07-21 12:00:00,118.43,118.48,118.4,118.48,13489.0,100.8101,100.8526,100.7845,100.8526,13489.0
2015-07-21 12:30:00,118.49,118.54,118.31,118.39,17472.0,100.8611,100.9037,100.7079,100.776,17472.0
2015-07-21 13:00:00,118.37,118.37,118.22,118.31,11361.0,100.759,100.759,100.6313,100.7079,11361.0
2015-07-21 13:30:00,118.29,118.31,118.23,118.3,18428.0,100.6909,100.7079,100.6398,100.6994,18428.0
2015-07-21 14:00:00,118.28,118.43,118.17,118.43,31692.0,100.6824,100.8101,100.5887,100.8101,31692.0
2015-07-21 14:30:00,118.42,118.42,118.22,118.29,23723.0,100.8015,100.8015,100.6313,100.6909,23723.0
2015-07-21 15:00:00,118.3,118.35,118.24,118.31,79037.0,100.6994,100.742,100.6483,100.7079,79037.0
2015-07-21 15:30:00,118.32,118.48,118.31,118.39,31574.0,100.7164,100.8526,100.7079,100.776,31574.0
2015-07-22 09:30:00,117.81,118.29,117.81,118.27,25566.0,100.2823,100.6909,100.2823,100.6739,25566.0
2015-07-22 10:00:00,118.25,118.37,118.21,118.26,31012.0,100.6568,100.759,100.6228,100.6654,31012.0
2015-07-22 10:30:00,118.24,118.25,118.05,118.24,10838.0,100.6483,100.6568,100.4866,100.6483,10838.0
2015-07-22 11:00:00,118.25,118.25,118.01,118.03,9532.0,100.6568,100.6568,100.4525,100.4696,9532.0
2015-07-22 11:30:00,118.07,118.1,118.01,118.1,10534.0,100.5036,100.5292,100.4525,100.5292,10534.0
2015-07-22 12:00:00,118.13,118.15,117.98,118.02,30510.0,100.5547,100.5717,100.427,100.4611,30510.0
2015-07-22 12:30:00,118.04,118.04,117.96,118.04,20484.0,100.4781,100.4781,100.41,100.4781,20484.0
2015-07-22 13:00:00,118.04,118.11,118.02,118.11,9355.0,100.4781,100.5377,100.4611,100.5377,9355.0
2015-07-22 13:30:00,118.13,118.16,118.07,118.11,15034.0,100.5547,100.5802,100.5036,100.5377,15034.0
2015-07-22 14:00:00,118.11,118.22,118.07,118.18,22704.0,100.5377,100.6313,100.5036,100.5973,22704.0
2015-07-22 14:30:00,118.19,118.24,118.15,118.24,17637.0,100.6058,100.6483,100.5717,100.6483,17637.0
2015-07-22 15:00:00,118.24,118.24,118.07,118.07,23077.0,100.6483,100.6483,100.5036,100.5036,23077.0
2015-07-22 15:30:00,118.08,118.16,117.93,118.13,59867.0,100.5121,100.5802,100.3844,100.5547,59867.0
2015-07-23 09:30:00,118.34,118.42,118.04,118.06,29363.0,100.7334,100.8015,100.4781,100.4951,29363.0
2015-07-23 10:00:00,118.13,118.3,118.04,118.29,53630.0,100.5547,100.6994,100.4781,100.6909,53630.0
2015-07-23 10:30:00,118.28,118.36,118.22,118.27,20534.0,100.6824,100.7505,100.6313,100.6739,20534.0
2015-07-23 11:00:00,118.28,118.3,117.99,118.02,25895.0,100.6824,100.6994,100.4355,100.4611,25895.0
2015-07-23 11:30:00,118.01,118.02,117.71,117.75,39385.0,100.4525,100.4611,100.1972,100.2312,39385.0
2015-07-23 12:00:00,117.71,117.74,117.5,117.59,48569.0,100.1972,100.2227,100.0184,100.095,48569.0
2015-07-23 12:30:00,117.57,117.64,117.52,117.63,25420.0,100.078,100.1376,100.0354,100.1291,25420.0
2015-07-23 13:00:00,117.61,117.66,117.51,117.6,33042.0,100.1121,100.1546,100.0269,100.1035,33042.0
2015-07-23 13:30:00,117.6,117.82,117.52,117.82,29009.0,100.1035,100.2908,100.0354,100.2908,29009.0
2015-07-23 14:00:00,117.8,117.8,117.64,117.71,145395.0,100.2738,100.2738,100.1376,100.1972,145395.0
2015-07-23 14:30:00,117.7,117.79,117.49,117.52,43216.0,100.1887,100.2653,100.0099,100.0354,43216.0
2015-07-23 15:00:00,117.51,117.53,117.31,117.4,42823.0,100.0269,100.044,99.8567,99.9333,42823.0
2015-07-23 15:30:00,117.4,117.55,117.34,117.51,109401.0,99.9333,100.061,99.8822,100.0269,109401.0
2015-07-24 09:30:00,117.67,117.67,117.3,117.58,16457.0,100.1631,100.1631,99.8482,100.0865,16457.0
2015-07-24 10:00:00,117.49,117.53,117.14,117.22,31764.0,100.0099,100.044,99.712,99.7801,31764.0
2015-07-24 10:30:00,117.15,117.15,117.01,117.02,35248.0,99.7205,99.7205,99.6013,99.6098,35248.0
2015-07-24 11:00:00,117.01,117.12,116.96,117.11,40099.0,99.6013,99.695,99.5588,99.6864,40099.0
2015-07-24 11:30:00,117.1,117.15,116.98,117.01,97915.0,99.6779,99.7205,99.5758,99.6013,97915.0
2015-07-24 12:00:00,117.03,117.04,116.89,116.92,72073.0,99.6184,99.6269,99.4992,99.5247,72073.0
2015-07-24 12:30:00,116.92,116.95,116.71,116.71,23400.0,99.5247,99.5503,99.346,99.346,23400.0
2015-07-24 13:00:00,116.73,116.79,116.63,116.66,24606.0,99.363,99.4141,99.2779,99.3034,24606.0
2015-07-24 13:30:00,116.66,116.66,116.33,116.5,61401.0,99.3034,99.3034,99.0225,99.1672,61401.0
2015-07-24 14:00:00,116.52,116.52,116.19,116.32,49046.0,99.1842,99.1842,98.9033,99.014,49046.0
2015-07-24 14:30:00,116.32,116.33,116.12,116.28,31685.0,99.014,99.0225,98.8437,98.9799,31685.0
2015-07-24 15:00:00,116.25,116.46,116.21,116.24,43196.0,98.9544,99.1332,98.9203,98.9459,43196.0
2015-07-24 15:30:00,116.26,116.39,116.18,116.32,74573.0,98.9629,99.0736,98.8948,99.014,74573.0
2015-07-27 09:30:00,115.87,115.87,115.35,115.71,37851.0,98.6309,98.6309,98.1883,98.4947,37851.0
2015-07-27 10:00:00,115.69,115.78,115.42,115.69,140372.0,98.4777,98.5543,98.2479,98.4777,140372.0
2015-07-27 10:30:00,115.72,116.04,115.72,115.81,95512.0,98.5033,98.7756,98.5033,98.5799,95512.0
2015-07-27 11:00:00,115.82,115.98,115.62,115.72,91238.0,98.5884,98.7246,98.4181,98.5033,91238.0
2015-07-27 11:30:00,115.69,115.79,115.59,115.75,119094.0,98.4777,98.5628,98.3926,98.5288,119094.0
2015-07-27 12:00:00,115.76,115.78,115.6,115.67,48302.0,98.5373,98.5543,98.4011,98.4607,48302.0
2015-07-27 12:30:00,115.7,115.72,115.53,115.56,47507.0,98.4862,98.5033,98.3415,98.3671,47507.0
2015-07-27 13:00:00,115.57,115.65,115.46,115.51,35218.0,98.3756,98.4437,98.2819,98.3245,35218.0
2015-07-27 13:30:00,115.53,115.67,115.44,115.62,71947.0,98.3415,98.4607,98.2649,98.4181,71947.0
2015-07-27 14:00:00,115.57,115.76,115.57,115.63,41131.0,98.3756,98.5373,98.3756,98.4266,41131.0
2015-07-27 14:30:00,115.65,115.68,115.53,115.62,48983.0,98.4437,98.4692,98.3415,98.4181,48983.0
2015-07-27 15:00:00,115.6,115.61,115.43,115.43,107330.0,98.4011,98.4096,98.2564,98.2564,107330.0
2015-07-27 15:30:00,115.44,115.6,115.34,115.57,251130.0,98.2649,98.4011,98.1798,98.3756,251130.0
2015-07-28 09:30:00,116.09,116.12,115.68,115.93,16001.0,98.8182,98.8437,98.4692,98.682,16001.0
2015-07-28 10:00:00,115.96,115.98,115.57,115.62,144405.0,98.7075,98.7246,98.3756,98.4181,144405.0
2015-07-28 10:30:00,115.63,116.08,115.62,116.07,151881.0,98.4266,98.8097,98.4181,98.8012,151881.0
2015-07-28 11:00:00,116.13,116.28,116.11,116.28,61790.0,98.8523,98.9799,98.8352,98.9799,61790.0
2015-07-28 11:30:00,116.3,116.43,116.29,116.41,54839.0,98.997,99.1076,98.9884,99.0906,54839.0
2015-07-28 12:00:00,116.42,116.64,116.42,116.64,61681.0,99.0991,99.2864,99.0991,99.2864,61681.0
2015-07-28 12:30:00,116.64,116.66,116.56,116.61,45946.0,99.2864,99.3034,99.2183,99.2608,45946.0
2015-07-28 13:00:00,116.61,116.91,116.59,116.87,44867.0,99.2608,99.5162,99.2438,99.4822,44867.0
2015-07-28 13:30:00,116.87,116.95,116.77,116.94,43858.0,99.4822,99.5503,99.397,99.5417,43858.0
2015-07-28 14:00:00,116.91,117.11,116.91,117.08,48065.0,99.5162,99.6864,99.5162,99.6609,48065.0
2015-07-28 14:30:00,117.06,117.07,116.91,117.03,48812.0,99.6439,99.6524,99.5162,99.6184,48812.0
2015-07-28 15:00:00,117.05,117.06,116.89,116.89,42888.0,99.6354,99.6439,99.4992,99.4992,42888.0
2015-07-28 15:30:00,116.89,117.01,116.89,116.97,89991.0,99.4992,99.6013,99.4992,99.5673,89991.0
2015-07-29 09:30:00,117.14,117.25,116.99,117.12,41606.0,99.712,99.8056,99.5843,99.695,41606.0
2015-07-29 10:00:00,117.13,117.27,117.07,117.19,58698.0,99.7035,99.8226,99.6524,99.7545,58698.0
2015-07-29 10:30:00,117.19,117.51,117.19,117.42,50933.0,99.7545,100.0269,99.7545,99.9503,50933.0
2015-07-29 11:00:00,117.43,117.62,117.33,117.52,55535.0,99.9588,100.1206,99.8737,100.0354,55535.0
2015-07-29 11:30:00,117.53,117.66,117.53,117.63,29332.0,100.044,100.1546,100.044,100.1291,29332.0
2015-07-29 12:00:00,117.64,117.64,117.47,117.52,24475.0,100.1376,100.1376,99.9929,100.0354,24475.0
2015-07-29 12:30:00,117.53,117.6,117.45,117.52,24298.0,100.044,100.1035,99.9759,100.0354,24298.0
2015-07-29 13:00:00,117.5,117.56,117.49,117.52,34200.0,100.0184,100.0695,100.0099,100.0354,34200.0
2015-07-29 13:30:00,117.52,117.56,117.48,117.5,22061.0,100.0354,100.0695,100.0014,100.0184,22061.0
2015-07-29 14:00:00,117.46,117.85,117.31,117.59,58067.0,99.9844,100.3164,99.8567,100.095,58067.0
2015-07-29 14:30:00,117.61,117.96,117.58,117.93,64729.0,100.1121,100.41,100.0865,100.3844,64729.0
2015-07-29 15:00:00,117.9,117.94,117.78,117.88,23190.0,100.3589,100.393,100.2568,100.3419,23190.0
2015-07-29 15:30:00,117.88,117.95,117.7,117.86,54860.0,100.3419,100.4015,100.1887,100.3249,54860.0
2015-07-30 09:30:00,117.59,117.67,117.13,117.21,96958.0,100.095,100.1631,99.7035,99.7716,96958.0
2015-07-30 10:00:00,117.18,117.49,117.14,117.49,46115.0,99.746,100.0099,99.712,100.0099,46115.0
2015-07-30 10:30:00,117.5,117.62,117.31,117.33,39993.0,100.0184,100.1206,99.8567,99.8737,39993.0
2015-07-30 11:00:00,117.32,117.67,117.24,117.61,55342.0,99.8652,100.1631,99.7971,100.1121,55342.0
2015-07-30 11:30:00,117.62,117.82,117.62,117.77,65370.0,100.1206,100.2908,100.1206,100.2483,65370.0
2015-07-30 12:00:00,117.78,117.86,117.72,117.84,26263.0,100.2568,100.3249,100.2057,100.3078,26263.0
2015-07-30 12:30:00,117.83,117.89,117.74,117.89,14096.0,100.2993,100.3504,100.2227,100.3504,14096.0
2015-07-30 13:00:00,117.9,117.94,117.82,117.88,29365.0,100.3589,100.393,100.2908,100.3419,29365.0
2015-07-30 13:30:00,117.89,117.91,117.75,117.8,25930.0,100.3504,100.3674,100.2312,100.2738,25930.0
2015-07-30 14:00:00,117.81,117.88,117.79,117.82,36419.0,100.2823,100.3419,100.2653,100.2908,36419.0
2015-07-30 14:30:00,117.82,117.95,117.77,117.94,30461.0,100.2908,100.4015,100.2483,100.393,30461.0
2015-07-30 15:00:00,117.94,118.01,117.92,117.99,39477.0,100.393,100.4525,100.3759,100.4355,39477.0
2015-07-30 15:30:00,118.0,118.01,117.89,117.92,48260.0,100.444,100.4525,100.3504,100.3759,48260.0
2015-07-31 09:30:00,118.12,118.16,117.78,117.88,27992.0,100.5462,100.5802,100.2568,100.3419,27992.0
2015-07-31 10:00:00,117.86,118.16,117.83,118.05,29815.0,100.3249,100.5802,100.2993,100.4866,29815.0
2015-07-31 10:30:00,118.08,118.25,118.02,118.19,58411.0,100.5121,100.6568,100.4611,100.6058,58411.0
2015-07-31 11:00:00,118.18,118.2,118.1,118.18,26002.0,100.5973,100.6143,100.5292,100.5973,26002.0
2015-07-31 11:30:00,118.18,118.25,118.17,118.19,41643.0,100.5973,100.6568,100.5887,100.6058,41643.0
2015-07-31 12:00:00,118.19,118.28,118.19,118.22,30703.0,100.6058,100.6824,100.6058,100.6313,30703.0
2015-07-31 12:30:00,118.22,118.22,118.09,118.13,35064.0,100.6313,100.6313,100.5206,100.5547,35064.0
2015-07-31 13:00:00,118.12,118.17,117.97,117.98,41416.0,100.5462,100.5887,100.4185,100.427,41416.0
2015-07-31 13:30:00,117.98,117.99,117.88,117.9,58973.0,100.427,100.4355,100.3419,100.3589,58973.0
2015-07-31 14:00:00,117.9,117.98,117.75,117.84,32970.0,100.3589,100.427,100.2312,100.3078,32970.0
2015-07-31 14:30:00,117.83,117.92,117.7,117.83,112255.0,100.2993,100.3759,100.1887,100.2993,112255.0
2015-07-31 15:00:00,117.82,117.88,117.62,117.63,50483.0,100.2908,100.3419,100.1206,100.1291,50483.0
2015-07-31 15:30:00,117.63,117.8,117.62,117.76,169346.0,100.1291,100.2738,100.1206,100.2397,169346.0
2015-08-03 09:30:00,117.69,117.97,117.36,117.67,40842.0,100.1802,100.4185,99.8993,100.1631,40842.0
2015-08-03 10:00:00,117.7,117.71,117.34,117.41,104511.0,100.1887,100.1972,99.8822,99.9418,104511.0
2015-08-03 10:30:00,117.38,117.57,117.28,117.53,254831.0,99.9163,100.078,99.8312,100.044,254831.0
2015-08-03 11:00:00,117.56,117.68,117.48,117.63,148486.0,100.0695,100.1716,100.0014,100.1291,148486.0
2015-08-03 11:30:00,117.63,117.72,117.54,117.56,74023.0,100.1291,100.2057,100.0525,100.0695,74023.0
2015-08-03 12:00:00,117.57,117.6,117.41,117.44,48246.0,100.078,100.1035,99.9418,99.9674,48246.0
2015-08-03 12:30:00,117.44,117.44,116.87,116.93,67390.0,99.9674,99.9674,99.4822,99.5332,67390.0
2015-08-03 13:00:00,116.93,116.95,116.75,116.9,92513.0,99.5332,99.5503,99.38,99.5077,92513.0
2015-08-03 13:30:00,116.89,117.06,116.86,116.95,34565.0,99.4992,99.6439,99.4736,99.5503,34565.0
2015-08-03 14:00:00,116.92,116.97,116.79,116.88,62008.0,99.5247,99.5673,99.4141,99.4907,62008.0
2015-08-03 14:30:00,116.87,117.04,116.8,116.88,75167.0,99.4822,99.6269,99.4226,99.4907,75167.0
2015-08-03 15:00:00,116.9,117.01,116.86,117.0,35124.0,99.5077,99.6013,99.4736,99.5928,35124.0
2015-08-03 15:30:00,117.05,117.37,116.94,117.34,61411.0,99.6354,99.9078,99.5417,99.8822,61411.0
2015-08-04 09:30:00,117.29,117.54,117.27,117.44,21885.0,99.8397,100.0525,99.8226,99.9674,21885.0
2015-08-04 10:00:00,117.44,117.66,117.36,117.61,31762.0,99.9674,100.1546,99.8993,100.1121,31762.0
2015-08-04 10:30:00,117.63,117.63,117.21,117.25,60037.0,100.1291,100.1291,99.7716,99.8056,60037.0
2015-08-04 11:00:00,117.26,117.44,117.26,117.37,35347.0,99.8141,99.9674,99.8141,99.9078,35347.0
2015-08-04 11:30:00,117.37,117.43,117.28,117.36,25076.0,99.9078,99.9588,99.8312,99.8993,25076.0
2015-08-04 12:00:00,117.34,117.48,117.31,117.31,45733.0,99.8822,100.0014,99.8567,99.8567,45733.0
2015-08-04 12:30:00,117.31,117.34,117.16,117.22,52062.0,99.8567,99.8822,99.729,99.7801,52062.0
2015-08-04 13:00:00,117.19,117.33,117.15,117.32,23988.0,99.7545,99.8737,99.7205,99.8652,23988.0
2015-08-04 13:30:00,117.35,117.44,117.01,117.07,85047.0,99.8907,99.9674,99.6013,99.6524,85047.0
2015-08-04 14:00:00,117.04,117.07,116.86,117.0,78427.0,99.6269,99.6524,99.4736,99.5928,78427.0
2015-08-04 14:30:00,117.01,117.28,116.99,117.24,59766.0,99.6013,99.8312,99.5843,99.7971,59766.0
2015-08-04 15:00:00,117.25,117.3,117.1,117.16,47126.0,99.8056,99.8482,99.6779,99.729,47126.0
2015-08-04 15:30:00,117.17,117.26,117.01,117.16,67916.0,99.7375,99.8141,99.6013,99.729,67916.0
2015-08-05 09:30:00,117.64,118.14,117.64,118.04,13457.0,100.1376,100.5632,100.1376,100.4781,13457.0
2015-08-05 10:00:00,118.06,118.26,117.95,118.24,25824.0,100.4951,100.6654,100.4015,100.6483,25824.0
2015-08-05 10:30:00,118.24,118.29,118.12,118.14,49696.0,100.6483,100.6909,100.5462,100.5632,49696.0
2015-08-05 11:00:00,118.14,118.2,118.07,118.16,40665.0,100.5632,100.6143,100.5036,100.5802,40665.0
2015-08-05 11:30:00,118.18,118.19,117.82,117.83,59615.0,100.5973,100.6058,100.2908,100.2993,59615.0
2015-08-05 12:00:00,117.83,117.86,117.61,117.65,62836.0,100.2993,100.3249,100.1121,100.1461,62836.0
2015-08-05 12:30:00,117.64,117.7,117.48,117.7,63962.0,100.1376,100.1887,100.0014,100.1887,63962.0
2015-08-05 13:00:00,117.7,117.72,117.38,117.49,71495.0,100.1887,100.2057,99.9163,100.0099,71495.0
2015-08-05 13:30:00,117.51,117.58,117.41,117.52,39016.0,100.0269,100.0865,99.9418,100.0354,39016.0
2015-08-05 14:00:00,117.48,117.7,117.45,117.68,38146.0,100.0014,100.1887,99.9759,100.1716,38146.0
2015-08-05 14:30:00,117.71,117.75,117.61,117.63,52771.0,100.1972,100.2312,100.1121,100.1291,52771.0
2015-08-05 15:00:00,117.65,117.8,117.63,117.65,61082.0,100.1461,100.2738,100.1291,100.1461,61082.0
2015-08-05 15:30:00,117.62,117.64,117.53,117.55,75876.0,100.1206,100.1376,100.044,100.061,75876.0
2015-08-06 09:30:00,117.6,117.71,117.1,117.15,34214.0,100.1035,100.1972,99.6779,99.7205,34214.0
2015-08-06 10:00:00,117.15,117.25,116.98,116.99,27976.0,99.7205,99.8056,99.5758,99.5843,27976.0
2015-08-06 10:30:00,116.94,117.21,116.92,117.01,40845.0,99.5417,99.7716,99.5247,99.6013,40845.0
2015-08-06 11:00:00,117.02,117.02,116.62,116.62,51030.0,99.6098,99.6098,99.2693,99.2693,51030.0
2015-08-06 11:30:00,116.63,116.63,116.31,116.32,64977.0,99.2779,99.2779,99.0055,99.014,64977.0
2015-08-06 12:00:00,116.31,116.43,116.2,116.31,44074.0,99.0055,99.1076,98.9118,99.0055,44074.0
2015-08-06 12:30:00,116.32,116.32,116.11,116.22,55891.0,99.014,99.014,98.8352,98.9289,55891.0
2015-08-06 13:00:00,116.21,116.55,116.19,116.52,61973.0,98.9203,99.2098,98.9033,99.1842,61973.0
2015-08-06 13:30:00,116.53,116.59,116.45,116.45,49613.0,99.1927,99.2438,99.1246,99.1246,49613.0
2015-08-06 14:00:00,116.44,116.65,116.39,116.64,50296.0,99.1161,99.2949,99.0736,99.2864,50296.0
2015-08-06 14:30:00,116.65,116.68,116.54,116.57,64554.0,99.2949,99.3204,99.2013,99.2268,64554.0
2015-08-06 15:00:00,116.58,116.62,116.46,116.48,75807.0,99.2353,99.2693,99.1332,99.1502,75807.0
2015-08-06 15:30:00,116.47,116.73,116.42,116.62,73928.0,99.1417,99.363,99.0991,99.2693,73928.0
2015-08-07 09:30:00,116.46,116.53,116.21,116.51,40016.0,99.1332,99.1927,98.9203,99.1757,40016.0
2015-08-07 10:00:00,116.44,116.45,116.05,116.1,28290.0,99.1161,99.1246,98.7842,98.8267,28290.0
2015-08-07 10:30:00,116.1,116.4,116.05,116.17,36355.0,98.8267,99.0821,98.7842,98.8863,36355.0
2015-08-07 11:00:00,116.2,116.26,115.84,115.91,50918.0,98.9118,98.9629,98.6054,98.665,50918.0
2015-08-07 11:30:00,115.9,115.96,115.78,115.93,61475.0,98.6565,98.7075,98.5543,98.682,61475.0
2015-08-07 12:00:00,115.96,116.04,115.9,115.95,76854.0,98.7075,98.7756,98.6565,98.699,76854.0
2015-08-07 12:30:00,115.93,115.97,115.8,115.88,60579.0,98.682,98.7161,98.5713,98.6394,60579.0
2015-08-07 13:00:00,115.87,115.87,115.74,115.8,49862.0,98.6309,98.6309,98.5203,98.5713,49862.0
2015-08-07 13:30:00,115.8,115.99,115.8,115.88,38933.0,98.5713,98.7331,98.5713,98.6394,38933.0
2015-08-07 14:00:00,115.88,115.93,115.79,115.87,34676.0,98.6394,98.682,98.5628,98.6309,34676.0
2015-08-07 14:30:00,115.88,116.05,115.88,116.01,35989.0,98.6394,98.7842,98.6394,98.7501,35989.0
2015-08-07 15:00:00,116.02,116.27,115.9,116.21,58425.0,98.7586,98.9714,98.6565,98.9203,58425.0
2015-08-07 15:30:00,116.23,116.32,116.15,116.32,94224.0,98.9374,99.014,98.8693,99.014,94224.0
2015-08-10 09:30:00,116.93,117.52,116.93,117.43,28573.0,99.5332,100.0354,99.5332,99.9588,28573.0
2015-08-10 10:00:00,117.43,117.55,117.36,117.48,35651.0,99.9588,100.061,99.8993,100.0014,35651.0
2015-08-10 10:30:00,117.48,117.52,117.33,117.49,26576.0,100.0014,100.0354,99.8737,100.0099,26576.0
2015-08-10 11:00:00,117.5,117.64,117.49,117.52,58593.0,100.0184,100.1376,100.0099,100.0354,58593.0
2015-08-10 11:30:00,117.52,117.65,117.52,117.59,211906.0,100.0354,100.1461,100.0354,100.095,211906.0
2015-08-10 12:00:00,117.59,117.64,117.57,117.63,40292.0,100.095,100.1376,100.078,100.1291,40292.0
2015-08-10 12:30:00,117.63,117.69,117.6,117.67,31905.0,100.1291,100.1802,100.1035,100.1631,31905.0
2015-08-10 13:00:00,117.67,117.74,117.65,117.7,37362.0,100.1631,100.2227,100.1461,100.1887,37362.0
2015-08-10 13:30:00,117.7,117.76,117.7,117.75,60007.0,100.1887,100.2397,100.1887,100.2312,60007.0
2015-08-10 14:00:00,117.76,117.86,117.7,117.79,39635.0,100.2397,100.3249,100.1887,100.2653,39635.0
2015-08-10 14:30:00,117.78,117.78,117.71,117.74,49913.0,100.2568,100.2568,100.1972,100.2227,49913.0
2015-08-10 15:00:00,117.73,117.79,117.72,117.73,55503.0,100.2142,100.2653,100.2057,100.2142,55503.0
2015-08-10 15:30:00,117.73,117.79,117.67,117.79,55097.0,100.2142,100.2653,100.1631,100.2653,55097.0
2015-08-11 09:30:00,117.0,117.08,116.78,116.92,50985.0,99.5928,99.6609,99.4055,99.5247,50985.0
2015-08-11 10:00:00,116.88,117.18,116.84,117.1,51586.0,99.4907,99.746,99.4566,99.6779,51586.0
2015-08-11 10:30:00,117.05,117.13,116.89,116.89,48123.0,99.6354,99.7035,99.4992,99.4992,48123.0
2015-08-11 11:00:00,116.89,116.94,116.56,116.58,54496.0,99.4992,99.5417,99.2183,99.2353,54496.0
2015-08-11 11:30:00,116.58,116.72,116.42,116.47,48988.0,99.2353,99.3545,99.0991,99.1417,48988.0
2015-08-11 12:00:00,116.5,116.64,116.47,116.6,50795.0,99.1672,99.2864,99.1417,99.2523,50795.0
2015-08-11 12:30:00,116.6,116.7,116.44,116.44,43552.0,99.2523,99.3374,99.1161,99.1161,43552.0
2015-08-11 13:00:00,116.41,116.47,116.26,116.38,41980.0,99.0906,99.1417,98.9629,99.0651,41980.0
2015-08-11 13:30:00,116.39,116.54,116.32,116.34,27540.0,99.0736,99.2013,99.014,99.031,27540.0
2015-08-11 14:00:00,116.35,116.51,116.28,116.47,40071.0,99.0395,99.1757,98.9799,99.1417,40071.0
2015-08-11 14:30:00,116.46,116.58,116.36,116.54,46046.0,99.1332,99.2353,99.048,99.2013,46046.0
2015-08-11 15:00:00,116.58,116.69,116.47,116.66,18189.0,99.2353,99.3289,99.1417,99.3034,18189.0
2015-08-11 15:30:00,116.67,116.81,116.59,116.73,57098.0,99.3119,99.4311,99.2438,99.363,57098.0
2015-08-12 09:30:00,116.0,116.0,115.51,115.61,38408.0,98.7416,98.7416,98.3245,98.4096,38408.0
2015-08-12 10:00:00,115.55,115.6,114.88,115.11,74983.0,98.3585,98.4011,97.7882,97.984,74983.0
2015-08-12 10:30:00,115.12,115.24,114.97,115.06,191237.0,97.9925,98.0947,97.8648,97.9414,191237.0
2015-08-12 11:00:00,115.07,115.42,115.07,115.42,42190.0,97.95,98.2479,97.95,98.2479,42190.0
2015-08-12 11:30:00,115.39,115.4,115.13,115.14,23200.0,98.2223,98.2309,98.001,98.0095,23200.0
2015-08-12 12:00:00,115.15,115.52,115.07,115.52,30453.0,98.0181,98.333,97.95,98.333,30453.0
2015-08-12 12:30:00,115.54,115.84,115.51,115.71,31675.0,98.35,98.6054,98.3245,98.4947,31675.0
2015-08-12 13:00:00,115.75,116.12,115.73,115.97,38846.0,98.5288,98.8437,98.5118,98.7161,38846.0
2015-08-12 13:30:00,115.98,116.39,115.92,116.33,47962.0,98.7246,99.0736,98.6735,99.0225,47962.0
2015-08-12 14:00:00,116.32,116.36,116.06,116.1,28567.0,99.014,99.048,98.7927,98.8267,28567.0
2015-08-12 14:30:00,116.09,116.64,116.06,116.62,51251.0,98.8182,99.2864,98.7927,99.2693,51251.0
2015-08-12 15:00:00,116.62,116.9,116.55,116.89,50385.0,99.2693,99.5077,99.2098,99.4992,50385.0
2015-08-12 15:30:00,116.9,116.99,116.72,116.84,79474.0,99.5077,99.5843,99.3545,99.4566,79474.0
2015-08-13 09:30:00,116.63,116.89,116.42,116.57,21968.0,99.2779,99.4992,99.0991,99.2268,21968.0
2015-08-13 10:00:00,116.53,116.64,116.37,116.59,48849.0,99.1927,99.2864,99.0565,99.2438,48849.0
2015-08-13 10:30:00,116.52,116.87,116.49,116.67,42029.0,99.1842,99.4822,99.1587,99.3119,42029.0
2015-08-13 11:00:00,116.67,116.82,116.51,116.69,53908.0,99.3119,99.4396,99.1757,99.3289,53908.0
2015-08-13 11:30:00,116.71,116.92,116.65,116.85,34362.0,99.346,99.5247,99.2949,99.4651,34362.0
2015-08-13 12:00:00,116.86,117.11,116.85,117.11,20747.0,99.4736,99.6864,99.4651,99.6864,20747.0
2015-08-13 12:30:00,117.1,117.14,116.97,117.08,26058.0,99.6779,99.712,99.5673,99.6609,26058.0
2015-08-13 13:00:00,117.08,117.21,117.08,117.17,36241.0,99.6609,99.7716,99.6609,99.7375,36241.0
2015-08-13 13:30:00,117.19,117.19,116.94,117.01,37073.0,99.7545,99.7545,99.5417,99.6013,37073.0
2015-08-13 14:00:00,117.02,117.17,116.97,117.16,40713.0,99.6098,99.7375,99.5673,99.729,40713.0
2015-08-13 14:30:00,117.16,117.2,117.11,117.17,32979.0,99.729,99.7631,99.6864,99.7375,32979.0
2015-08-13 15:00:00,117.17,117.18,116.88,116.88,39279.0,99.7375,99.746,99.4907,99.4907,39279.0
2015-08-13 15:30:00,116.86,116.86,116.6,116.71,61132.0,99.4736,99.4736,99.2523,99.346,61132.0
2015-08-14 09:30:00,116.54,116.94,116.54,116.87,49627.0,99.2013,99.5417,99.2013,99.4822,49627.0
2015-08-14 10:00:00,116.89,116.95,116.76,116.78,41520.0,99.4992,99.5503,99.3885,99.4055,41520.0
2015-08-14 10:30:00,116.77,116.89,116.69,116.74,21798.0,99.397,99.4992,99.3289,99.3715,21798.0
2015-08-14 11:00:00,116.7,116.74,116.5,116.67,36108.0,99.3374,99.3715,99.1672,99.3119,36108.0
2015-08-14 11:30:00,116.68,116.86,116.61,116.84,18276.0,99.3204,99.4736,99.2608,99.4566,18276.0
2015-08-14 12:00:00,116.84,116.88,116.78,116.84,42823.0,99.4566,99.4907,99.4055,99.4566,42823.0
2015-08-14 12:30:00,116.85,116.91,116.69,116.79,27065.0,99.4651,99.5162,99.3289,99.4141,27065.0
2015-08-14 13:00:00,116.77,117.02,116.77,116.98,14228.0,99.397,99.6098,99.397,99.5758,14228.0
2015-08-14 13:30:00,117.0,117.04,116.88,116.93,11260.0,99.5928,99.6269,99.4907,99.5332,11260.0
2015-08-14 14:00:00,116.94,117.0,116.89,116.95,16933.0,99.5417,99.5928,99.4992,99.5503,16933.0
2015-08-14 14:30:00,116.95,117.05,116.9,117.01,16905.0,99.5503,99.6354,99.5077,99.6013,16905.0
2015-08-14 15:00:00,117.0,117.19,116.99,117.17,18845.0,99.5928,99.7545,99.5843,99.7375,18845.0
2015-08-14 15:30:00,117.19,117.21,117.11,117.15,19265.0,99.7545,99.7716,99.6864,99.7205,19265.0
2015-08-17 09:30:00,116.74,116.8,116.49,116.64,19923.0,99.3715,99.4226,99.1587,99.2864,19923.0
2015-08-17 10:00:00,116.63,117.18,116.54,117.07,36670.0,99.2779,99.746,99.2013,99.6524,36670.0
2015-08-17 10:30:00,117.05,117.31,116.96,117.31,20277.0,99.6354,99.8567,99.5588,99.8567,20277.0
2015-08-17 11:00:00,117.36,117.53,117.35,117.43,22900.0,99.8993,100.044,99.8907,99.9588,22900.0
2015-08-17 11:30:00,117.41,117.51,117.38,117.42,36587.0,99.9418,100.0269,99.9163,99.9503,36587.0
2015-08-17 12:00:00,117.46,117.53,117.42,117.52,16849.0,99.9844,100.044,99.9503,100.0354,16849.0
2015-08-17 12:30:00,117.49,117.66,117.48,117.66,36296.0,100.0099,100.1546,100.0014,100.1546,36296.0
2015-08-17 13:00:00,117.65,117.75,117.62,117.75,26837.0,100.1461,100.2312,100.1206,100.2312,26837.0
2015-08-17 13:30:00,117.75,117.75,117.7,117.7,40115.0,100.2312,100.2312,100.1887,100.1887,40115.0
2015-08-17 14:00:00,117.69,117.76,117.62,117.63,41742.0,100.1802,100.2397,100.1206,100.1291,41742.0
2015-08-17 14:30:00,117.63,117.74,117.63,117.73,23528.0,100.1291,100.2227,100.1291,100.2142,23528.0
2015-08-17 15:00:00,117.75,117.78,117.69,117.72,36993.0,100.2312,100.2568,100.1802,100.2057,36993.0
2015-08-17 15:30:00,117.73,117.86,117.69,117.84,49340.0,100.2142,100.3249,100.1802,100.3078,49340.0
2015-08-18 09:30:00,117.62,117.78,117.54,117.65,23454.0,100.1206,100.2568,100.0525,100.1461,23454.0
2015-08-18 10:00:00,117.66,117.85,117.55,117.72,39454.0,100.1546,100.3164,100.061,100.2057,39454.0
2015-08-18 10:30:00,117.71,117.9,117.65,117.87,30891.0,100.1972,100.3589,100.1461,100.3334,30891.0
2015-08-18 11:00:00,117.88,117.89,117.62,117.62,26042.0,100.3419,100.3504,100.1206,100.1206,26042.0
2015-08-18 11:30:00,117.62,117.62,117.51,117.59,23404.0,100.1206,100.1206,100.0269,100.095,23404.0
2015-08-18 12:00:00,117.6,117.68,117.56,117.66,16054.0,100.1035,100.1716,100.0695,100.1546,16054.0
2015-08-18 12:30:00,117.63,117.64,117.5,117.51,26841.0,100.1291,100.1376,100.0184,100.0269,26841.0
2015-08-18 13:00:00,117.51,117.53,117.43,117.51,13451.0,100.0269,100.044,99.9588,100.0269,13451.0
2015-08-18 13:30:00,117.48,117.53,117.36,117.45,25156.0,100.0014,100.044,99.8993,99.9759,25156.0
2015-08-18 14:00:00,117.44,117.6,117.39,117.6,26098.0,99.9674,100.1035,99.9248,100.1035,26098.0
2015-08-18 14:30:00,117.59,117.6,117.39,117.4,51276.0,100.095,100.1035,99.9248,99.9333,51276.0
2015-08-18 15:00:00,117.42,117.5,117.4,117.49,25948.0,99.9503,100.0184,99.9333,100.0099,25948.0
2015-08-18 15:30:00,117.47,117.56,117.42,117.53,56617.0,99.9929,100.0695,99.9503,100.044,56617.0
2015-08-19 09:30:00,117.14,117.14,116.5,116.55,26894.0,99.712,99.712,99.1672,99.2098,26894.0
2015-08-19 10:00:00,116.55,116.86,116.5,116.76,34838.0,99.2098,99.4736,99.1672,99.3885,34838.0
2015-08-19 10:30:00,116.74,116.74,116.24,116.29,61218.0,99.3715,99.3715,98.9459,98.9884,61218.0
2015-08-19 11:00:00,116.33,116.46,116.11,116.16,52086.0,99.0225,99.1332,98.8352,98.8778,52086.0
2015-08-19 11:30:00,116.14,116.23,116.0,116.2,48837.0,98.8608,98.9374,98.7416,98.9118,48837.0
2015-08-19 12:00:00,116.18,116.27,116.13,116.25,26524.0,98.8948,98.9714,98.8523,98.9544,26524.0
2015-08-19 12:30:00,116.23,116.49,116.23,116.43,21978.0,98.9374,99.1587,98.9374,99.1076,21978.0
2015-08-19 13:00:00,116.42,116.62,116.39,116.42,26537.0,99.0991,99.2693,99.0736,99.0991,26537.0
2015-08-19 13:30:00,116.43,116.84,116.38,116.58,77832.0,99.1076,99.4566,99.0651,99.2353,77832.0
2015-08-19 14:00:00,116.61,117.47,116.6,117.11,317934.0,99.2608,99.9929,99.2523,99.6864,317934.0
2015-08-19 14:30:00,117.16,117.16,116.52,116.57,44179.0,99.729,99.729,99.1842,99.2268,44179.0
2015-08-19 15:00:00,116.56,116.76,116.44,116.67,62462.0,99.2183,99.3885,99.1161,99.3119,62462.0
2015-08-19 15:30:00,116.74,116.89,116.56,116.57,60792.0,99.3715,99.4992,99.2183,99.2268,60792.0
2015-08-20 09:30:00,115.64,115.82,115.39,115.43,50638.0,98.4352,98.5884,98.2223,98.2564,50638.0
2015-08-20 10:00:00,115.42,115.48,114.95,114.96,27287.0,98.2479,98.299,97.8478,97.8563,27287.0
2015-08-20 10:30:00,115.0,115.42,114.93,115.29,24712.0,97.8904,98.2479,97.8308,98.1372,24712.0
2015-08-20 11:00:00,115.24,115.36,115.01,115.25,12894.0,98.0947,98.1968,97.8989,98.1032,12894.0
2015-08-20 11:30:00,115.24,115.3,115.07,115.27,29800.0,98.0947,98.1457,97.95,98.1202,29800.0
2015-08-20 12:00:00,115.31,115.31,114.93,114.99,38325.0,98.1543,98.1543,97.8308,97.8819,38325.0
2015-08-20 12:30:00,114.99,115.11,114.66,114.73,51691.0,97.8819,97.984,97.601,97.6605,51691.0
2015-08-20 13:00:00,114.73,115.05,114.65,115.01,52486.0,97.6605,97.9329,97.5924,97.8989,52486.0
2015-08-20 13:30:00,114.96,115.07,114.76,115.03,95436.0,97.8563,97.95,97.6861,97.9159,95436.0
2015-08-20 14:00:00,115.02,115.02,114.64,114.64,46534.0,97.9074,97.9074,97.5839,97.5839,46534.0
2015-08-20 14:30:00,114.65,114.66,114.39,114.41,570579.0,97.5924,97.601,97.3711,97.3882,570579.0
2015-08-20 15:00:00,114.42,114.6,114.37,114.55,140018.0,97.3967,97.5499,97.3541,97.5073,140018.0
2015-08-20 15:30:00,114.57,114.7,114.01,114.03,143053.0,97.5243,97.635,97.0477,97.0647,143053.0
2015-08-21 09:30:00,112.75,113.1,112.62,113.08,67450.0,95.9751,96.2731,95.8645,96.256,67450.0
2015-08-21 10:00:00,113.05,113.44,112.86,112.9,51107.0,96.2305,96.5625,96.0688,96.1028,51107.0
2015-08-21 10:30:00,112.86,112.96,112.34,112.44,168037.0,96.0688,96.1539,95.6261,95.7112,168037.0
2015-08-21 11:00:00,112.46,112.48,111.81,112.09,225360.0,95.7283,95.7453,95.175,95.4133,225360.0
2015-08-21 11:30:00,112.02,112.3,111.68,112.21,96728.0,95.3537,95.5921,95.0643,95.5155,96728.0
2015-08-21 12:00:00,112.21,112.59,112.06,112.11,126804.0,95.5155,95.8389,95.3878,95.4303,126804.0
2015-08-21 12:30:00,112.1,112.26,111.7,111.71,75251.0,95.4218,95.558,95.0813,95.0899,75251.0
2015-08-21 13:00:00,111.63,112.05,111.51,112.05,92328.0,95.0218,95.3793,94.9196,95.3793,92328.0
2015-08-21 13:30:00,112.04,112.29,111.82,112.27,151365.0,95.3708,95.5836,95.1835,95.5665,151365.0
2015-08-21 14:00:00,112.23,112.39,111.94,112.0,379397.0,95.5325,95.6687,95.2856,95.3367,379397.0
2015-08-21 14:30:00,112.03,112.13,111.27,111.4,135022.0,95.3622,95.4474,94.7153,94.826,135022.0
2015-08-21 15:00:00,111.37,111.52,110.74,111.1,159350.0,94.8004,94.9281,94.2642,94.5706,159350.0
2015-08-21 15:30:00,111.03,111.21,110.55,110.57,226074.0,94.511,94.6642,94.1024,94.1195,226074.0
2015-08-24 09:30:00,109.49,109.49,93.25,105.94,353752.0,93.2001,93.2001,79.3763,90.1783,353752.0
2015-08-24 10:00:00,106.03,108.25,105.84,107.65,77332.0,90.2549,92.1446,90.0932,91.6339,77332.0
2015-08-24 10:30:00,107.46,108.11,106.79,107.91,968480.0,91.4722,92.0255,90.9019,91.8552,968480.0
2015-08-24 11:00:00,107.94,108.03,106.99,107.12,178972.0,91.8808,91.9574,91.0721,91.1828,178972.0
2015-08-24 11:30:00,107.12,109.0,107.0,108.92,176709.0,91.1828,92.783,91.0806,92.715,176709.0
2015-08-24 12:00:00,108.87,109.47,108.36,109.27,126940.0,92.6724,93.1831,92.2383,93.0129,126940.0
2015-08-24 12:30:00,109.19,109.49,108.84,109.14,87050.0,92.9448,93.2001,92.6469,92.9022,87050.0
2015-08-24 13:00:00,109.19,109.51,108.63,108.74,125101.0,92.9448,93.2172,92.4681,92.5617,125101.0
2015-08-24 13:30:00,108.62,108.63,107.77,107.81,86536.0,92.4596,92.4681,91.736,91.7701,86536.0
2015-08-24 14:00:00,107.8,107.84,107.05,107.4,254707.0,91.7616,91.7956,91.1232,91.4211,254707.0
2015-08-24 14:30:00,107.37,107.75,105.95,106.01,223848.0,91.3956,91.719,90.1868,90.2379,223848.0
2015-08-24 15:00:00,105.88,106.62,105.41,105.58,154643.0,90.1272,90.7571,89.7272,89.8719,154643.0
2015-08-24 15:30:00,105.66,107.86,105.41,106.1,730193.0,89.94,91.8127,89.7272,90.3145,730193.0
2015-08-25 09:30:00,109.28,109.34,107.19,108.4,126829.0,93.0214,93.0725,91.2423,92.2723,126829.0
2015-08-25 10:00:00,108.33,108.72,108.0,108.13,122643.0,92.2127,92.5447,91.9318,92.0425,122643.0
2015-08-25 10:30:00,108.08,108.32,107.93,108.22,61006.0,91.9999,92.2042,91.8722,92.1191,61006.0
2015-08-25 11:00:00,108.25,109.13,108.25,108.81,129026.0,92.1446,92.8937,92.1446,92.6213,129026.0
2015-08-25 11:30:00,108.8,108.8,108.43,108.43,72876.0,92.6128,92.6128,92.2979,92.2979,72876.0
2015-08-25 12:00:00,108.48,108.68,108.38,108.55,100497.0,92.3404,92.5107,92.2553,92.4,100497.0
2015-08-25 12:30:00,108.55,108.68,108.28,108.28,72760.0,92.4,92.5107,92.1702,92.1702,72760.0
2015-08-25 13:00:00,108.29,108.41,107.42,107.42,72400.0,92.1787,92.2808,91.4381,91.4381,72400.0
2015-08-25 13:30:00,107.39,107.81,107.29,107.69,68590.0,91.4126,91.7701,91.3275,91.6679,68590.0
2015-08-25 14:00:00,107.65,107.82,107.34,107.64,75896.0,91.6339,91.7786,91.37,91.6254,75896.0
2015-08-25 14:30:00,107.62,108.11,107.45,107.87,644013.0,91.6084,92.0255,91.4637,91.8212,644013.0
2015-08-25 15:00:00,107.88,107.99,106.66,106.73,444794.0,91.8297,91.9233,90.7912,90.8508,444794.0
2015-08-25 15:30:00,106.67,106.83,104.74,104.77,350204.0,90.7997,90.9359,89.1568,89.1824,350204.0
2015-08-26 09:30:00,107.15,107.66,105.73,106.75,100741.0,91.2083,91.6424,89.9996,90.8678,100741.0
2015-08-26 10:00:00,106.75,107.09,105.87,106.49,179253.0,90.8678,91.1572,90.1187,90.6465,179253.0
2015-08-26 10:30:00,106.56,106.92,106.13,106.32,104709.0,90.7061,91.0125,90.34,90.5018,104709.0
2015-08-26 11:00:00,106.39,106.5,106.03,106.22,257281.0,90.5614,90.655,90.2549,90.4167,257281.0
2015-08-26 11:30:00,106.22,106.36,105.6,106.0,190220.0,90.4167,90.5358,89.8889,90.2294,190220.0
2015-08-26 12:00:00,105.95,106.1,105.66,105.7,212428.0,90.1868,90.3145,89.94,89.974,212428.0
2015-08-26 12:30:00,105.7,106.06,105.38,106.06,197356.0,89.974,90.2805,89.7016,90.2805,197356.0
2015-08-26 13:00:00,106.03,106.48,105.84,106.48,214123.0,90.2549,90.638,90.0932,90.638,214123.0
2015-08-26 13:30:00,106.52,106.99,106.38,106.95,267311.0,90.672,91.0721,90.5529,91.038,267311.0
2015-08-26 14:00:00,106.97,106.98,106.3,106.58,259628.0,91.0551,91.0636,90.4848,90.7231,259628.0
2015-08-26 14:30:00,106.56,107.51,106.48,107.3,260602.0,90.7061,91.5147,90.638,91.336,260602.0
2015-08-26 15:00:00,107.28,108.44,107.16,108.01,176169.0,91.3189,92.3064,91.2168,91.9403,176169.0
2015-08-26 15:30:00,108.01,108.84,108.0,108.68,910912.0,91.9403,92.6469,91.9318,92.5107,910912.0
2015-08-27 09:30:00,109.75,110.5,109.74,110.0,91627.0,93.4215,94.0599,93.413,93.6343,91627.0
2015-08-27 10:00:00,109.98,110.36,109.8,110.23,53087.0,93.6172,93.9407,93.464,93.83,53087.0
2015-08-27 10:30:00,110.23,110.8,110.04,110.76,97953.0,93.83,94.3152,93.6683,94.2812,97953.0
2015-08-27 11:00:00,110.74,110.99,110.69,110.75,107063.0,94.2642,94.477,94.2216,94.2727,107063.0
2015-08-27 11:30:00,110.79,110.85,110.49,110.78,92854.0,94.3067,94.3578,94.0514,94.2982,92854.0
2015-08-27 12:00:00,110.76,111.22,110.75,111.14,286166.0,94.2812,94.6728,94.2727,94.6047,286166.0
2015-08-27 12:30:00,111.16,111.41,111.03,111.4,264101.0,94.6217,94.8345,94.511,94.826,264101.0
2015-08-27 13:00:00,111.4,111.52,111.26,111.32,192666.0,94.826,94.9281,94.7068,94.7579,192666.0
2015-08-27 13:30:00,111.32,111.42,111.07,111.37,160033.0,94.7579,94.843,94.5451,94.8004,160033.0
2015-08-27 14:00:00,111.37,111.38,110.41,110.54,561224.0,94.8004,94.809,93.9833,94.0939,561224.0
2015-08-27 14:30:00,110.53,110.82,109.69,109.73,182398.0,94.0854,94.3323,93.3704,93.4044,182398.0
2015-08-27 15:00:00,109.73,110.39,109.21,110.36,294766.0,93.4044,93.9662,92.9618,93.9407,294766.0
2015-08-27 15:30:00,110.38,111.39,110.18,111.38,350425.0,93.9577,94.8175,93.7875,94.809,350425.0
2015-08-28 09:30:00,111.04,111.34,110.91,111.26,51759.0,94.5195,94.7749,94.4089,94.7068,51759.0
2015-08-28 10:00:00,111.33,111.47,110.97,111.34,39694.0,94.7664,94.8856,94.46,94.7749,39694.0
2015-08-28 10:30:00,111.35,111.51,111.02,111.17,62043.0,94.7834,94.9196,94.5025,94.6302,62043.0
2015-08-28 11:00:00,111.2,111.69,111.18,111.69,118167.0,94.6557,95.0728,94.6387,95.0728,118167.0
2015-08-28 11:30:00,111.65,111.79,111.0,111.13,465355.0,95.0388,95.158,94.4855,94.5961,465355.0
2015-08-28 12:00:00,111.13,111.37,111.01,111.32,73161.0,94.5961,94.8004,94.494,94.7579,73161.0
2015-08-28 12:30:00,111.35,111.47,111.25,111.33,66014.0,94.7834,94.8856,94.6983,94.7664,66014.0
2015-08-28 13:00:00,111.32,111.4,111.01,111.01,91887.0,94.7579,94.826,94.494,94.494,91887.0
2015-08-28 13:30:00,111.01,111.18,110.77,111.06,130450.0,94.494,94.6387,94.2897,94.5366,130450.0
2015-08-28 14:00:00,111.08,111.38,111.06,111.22,93930.0,94.5536,94.809,94.5366,94.6728,93930.0
2015-08-28 14:30:00,111.21,111.45,110.99,111.36,139061.0,94.6642,94.8685,94.477,94.7919,139061.0
2015-08-28 15:00:00,111.38,111.38,111.01,111.15,136317.0,94.809,94.809,94.494,94.6132,136317.0
2015-08-28 15:30:00,111.15,111.56,110.82,111.48,339624.0,94.6132,94.9622,94.3323,94.8941,339624.0
2015-08-31 09:30:00,110.95,111.08,110.51,110.52,104471.0,94.4429,94.5536,94.0684,94.0769,104471.0
2015-08-31 10:00:00,110.52,110.92,110.3,110.85,135729.0,94.0769,94.4174,93.8896,94.3578,135729.0
2015-08-31 10:30:00,110.82,111.06,110.8,110.83,461651.0,94.3323,94.5366,94.3152,94.3408,461651.0
2015-08-31 11:00:00,110.82,111.08,110.54,111.04,317567.0,94.3323,94.5536,94.0939,94.5195,317567.0
2015-08-31 11:30:00,111.03,111.46,110.86,111.11,269221.0,94.511,94.8771,94.3663,94.5791,269221.0
2015-08-31 12:00:00,111.13,111.32,111.07,111.29,201702.0,94.5961,94.7579,94.5451,94.7323,201702.0
2015-08-31 12:30:00,111.29,111.33,111.13,111.13,170393.0,94.7323,94.7664,94.5961,94.5961,170393.0
2015-08-31 13:00:00,111.12,111.23,110.93,110.99,422467.0,94.5876,94.6813,94.4259,94.477,422467.0
2015-08-31 13:30:00,111.02,111.05,110.8,110.91,213091.0,94.5025,94.5281,94.3152,94.4089,213091.0
2015-08-31 14:00:00,110.92,111.04,110.55,110.73,194020.0,94.4174,94.5195,94.1024,94.2557,194020.0
2015-08-31 14:30:00,110.74,110.87,110.36,110.43,191615.0,94.2642,94.3748,93.9407,94.0003,191615.0
2015-08-31 15:00:00,110.44,110.84,110.44,110.51,185546.0,94.0088,94.3493,94.0088,94.0684,185546.0
2015-08-31 15:30:00,110.5,110.97,110.5,110.61,392026.0,94.0599,94.46,94.0599,94.1535,392026.0
2015-09-01 09:30:00,109.54,109.54,108.0,108.54,142295.0,93.2427,93.2427,91.9318,92.3915,142295.0
2015-09-01 10:00:00,108.52,108.72,108.06,108.72,276914.0,92.3745,92.5447,91.9829,92.5447,276914.0
2015-09-01 10:30:00,108.71,108.97,108.25,108.48,346102.0,92.5362,92.7575,92.1446,92.3404,346102.0
2015-09-01 11:00:00,108.51,108.86,108.27,108.58,255043.0,92.366,92.6639,92.1617,92.4255,255043.0
2015-09-01 11:30:00,108.54,108.71,108.43,108.46,59536.0,92.3915,92.5362,92.2979,92.3234,59536.0
2015-09-01 12:00:00,108.46,108.57,108.09,108.14,478265.0,92.3234,92.417,92.0084,92.051,478265.0
2015-09-01 12:30:00,108.11,108.17,107.71,107.74,269578.0,92.0255,92.0765,91.685,91.7105,269578.0
2015-09-01 13:00:00,107.74,108.15,107.61,108.0,221968.0,91.7105,92.0595,91.5999,91.9318,221968.0
2015-09-01 13:30:00,107.94,108.16,107.84,108.13,177966.0,91.8808,92.068,91.7956,92.0425,177966.0
2015-09-01 14:00:00,108.12,108.12,107.57,107.73,167044.0,92.034,92.034,91.5658,91.702,167044.0
2015-09-01 14:30:00,107.71,108.25,107.69,107.76,135010.0,91.685,92.1446,91.6679,91.7275,135010.0
2015-09-01 15:00:00,107.8,107.87,107.36,107.38,226520.0,91.7616,91.8212,91.387,91.4041,226520.0
2015-09-01 15:30:00,107.39,107.74,106.77,107.29,442149.0,91.4126,91.7105,90.8848,91.3275,442149.0
2015-09-02 09:30:00,108.83,109.14,108.3,108.34,174416.0,92.6383,92.9022,92.1872,92.2212,174416.0
2015-09-02 10:00:00,108.49,108.58,108.01,108.01,91682.0,92.3489,92.4255,91.9403,91.9403,91682.0
2015-09-02 10:30:00,107.97,108.04,107.69,108.01,86447.0,91.9063,91.9659,91.6679,91.9403,86447.0
2015-09-02 11:00:00,108.0,108.37,107.91,108.26,144439.0,91.9318,92.2468,91.8552,92.1531,144439.0
2015-09-02 11:30:00,108.3,108.3,107.71,107.88,60257.0,92.1872,92.1872,91.685,91.8297,60257.0
2015-09-02 12:00:00,107.86,108.05,107.7,108.0,54528.0,91.8127,91.9744,91.6765,91.9318,54528.0
2015-09-02 12:30:00,107.98,108.56,107.98,108.5,105061.0,91.9148,92.4085,91.9148,92.3574,105061.0
2015-09-02 13:00:00,108.53,108.71,108.34,108.71,47325.0,92.383,92.5362,92.2212,92.5362,47325.0
2015-09-02 13:30:00,108.68,108.68,108.37,108.47,54590.0,92.5107,92.5107,92.2468,92.3319,54590.0
2015-09-02 14:00:00,108.48,108.8,108.36,108.67,836136.0,92.3404,92.6128,92.2383,92.5021,836136.0
2015-09-02 14:30:00,108.68,108.7,108.25,108.57,110626.0,92.5107,92.5277,92.1446,92.417,110626.0
2015-09-02 15:00:00,108.56,108.71,108.23,108.61,141743.0,92.4085,92.5362,92.1276,92.4511,141743.0
2015-09-02 15:30:00,108.59,109.35,108.56,109.34,288897.0,92.434,93.081,92.4085,93.0725,288897.0
2015-09-03 09:30:00,109.76,110.29,109.75,110.07,35840.0,93.43,93.8811,93.4215,93.6939,35840.0
2015-09-03 10:00:00,110.14,110.58,109.93,110.52,89895.0,93.7534,94.128,93.5747,94.0769,89895.0
2015-09-03 10:30:00,110.54,110.77,110.33,110.75,151714.0,94.0939,94.2897,93.9152,94.2727,151714.0
2015-09-03 11:00:00,110.76,110.82,110.41,110.43,131150.0,94.2812,94.3323,93.9833,94.0003,131150.0
2015-09-03 11:30:00,110.46,110.47,110.15,110.29,619319.0,94.0258,94.0343,93.762,93.8811,619319.0
2015-09-03 12:00:00,110.3,110.34,108.0,110.23,268175.0,93.8896,93.9237,91.9318,93.83,268175.0
2015-09-03 12:30:00,110.23,110.25,109.84,109.92,297601.0,93.83,93.8471,93.4981,93.5662,297601.0
2015-09-03 13:00:00,109.95,109.95,109.45,109.86,75364.0,93.5917,93.5917,93.1661,93.5151,75364.0
2015-09-03 13:30:00,109.87,109.87,109.43,109.43,163629.0,93.5236,93.5236,93.1491,93.1491,163629.0
2015-09-03 14:00:00,109.41,109.67,109.29,109.67,123940.0,93.132,93.3534,93.0299,93.3534,123940.0
2015-09-03 14:30:00,109.67,109.95,109.56,109.74,195689.0,93.3534,93.5917,93.2597,93.413,195689.0
2015-09-03 15:00:00,109.76,109.85,109.43,109.5,136745.0,93.43,93.5066,93.1491,93.2087,136745.0
2015-09-03 15:30:00,109.45,109.79,109.14,109.47,186757.0,93.1661,93.4555,92.9022,93.1831,186757.0
2015-09-04 09:30:00,108.37,108.52,107.75,108.03,59617.0,92.2468,92.3745,91.719,91.9574,59617.0
2015-09-04 10:00:00,107.99,108.42,107.9,108.39,45232.0,91.9233,92.2893,91.8467,92.2638,45232.0
2015-09-04 10:30:00,108.4,108.57,108.03,108.12,112103.0,92.2723,92.417,91.9574,92.034,112103.0
2015-09-04 11:00:00,108.15,108.29,107.99,108.15,95726.0,92.0595,92.1787,91.9233,92.0595,95726.0
2015-09-04 11:30:00,108.15,108.22,107.92,108.06,364521.0,92.0595,92.1191,91.8637,91.9829,364521.0
2015-09-04 12:00:00,108.08,108.09,107.75,107.75,71813.0,91.9999,92.0084,91.719,91.719,71813.0
2015-09-04 12:30:00,107.78,107.91,107.66,107.69,104007.0,91.7446,91.8552,91.6424,91.6679,104007.0
2015-09-04 13:00:00,107.72,107.75,107.45,107.59,130188.0,91.6935,91.719,91.4637,91.5828,130188.0
2015-09-04 13:30:00,107.57,107.77,107.56,107.59,352480.0,91.5658,91.736,91.5573,91.5828,352480.0
2015-09-04 14:00:00,107.58,107.63,107.33,107.45,43804.0,91.5743,91.6169,91.3615,91.4637,43804.0
2015-09-04 14:30:00,107.47,107.77,107.33,107.77,58412.0,91.4807,91.736,91.3615,91.736,58412.0
2015-09-04 15:00:00,107.78,107.91,107.64,107.85,64628.0,91.7446,91.8552,91.6254,91.8041,64628.0
2015-09-04 15:30:00,107.86,108.45,107.78,107.87,155094.0,91.8127,92.3149,91.7446,91.8212,155094.0
2015-09-08 09:30:00,109.73,110.07,109.63,109.65,38616.0,93.4044,93.6939,93.3193,93.3363,38616.0
2015-09-08 10:00:00,109.7,109.7,109.4,109.61,65498.0,93.3789,93.3789,93.1235,93.3023,65498.0
2015-09-08 10:30:00,109.61,109.68,109.27,109.53,78474.0,93.3023,93.3619,93.0129,93.2342,78474.0
2015-09-08 11:00:00,109.54,109.65,109.35,109.59,178564.0,93.2427,93.3363,93.081,93.2853,178564.0
2015-09-08 11:30:00,109.59,109.61,109.38,109.45,36820.0,93.2853,93.3023,93.1065,93.1661,36820.0
2015-09-08 12:00:00,109.43,109.9,109.37,109.9,279014.0,93.1491,93.5491,93.098,93.5491,279014.0
2015-09-08 12:30:00,109.91,109.94,109.64,109.64,89811.0,93.5577,93.5832,93.3278,93.3278,89811.0
2015-09-08 13:00:00,109.66,109.7,109.49,109.58,45618.0,93.3449,93.3789,93.2001,93.2768,45618.0
2015-09-08 13:30:00,109.56,109.92,109.48,109.92,31910.0,93.2597,93.5662,93.1916,93.5662,31910.0
2015-09-08 14:00:00,109.95,110.16,109.88,110.13,68837.0,93.5917,93.7705,93.5321,93.7449,68837.0
2015-09-08 14:30:00,110.13,110.38,110.11,110.25,428043.0,93.7449,93.9577,93.7279,93.8471,428043.0
2015-09-08 15:00:00,110.26,110.37,110.16,110.35,62626.0,93.8556,93.9492,93.7705,93.9322,62626.0
2015-09-08 15:30:00,110.34,110.63,110.29,110.56,120070.0,93.9237,94.1705,93.8811,94.111,120070.0
2015-09-09 09:30:00,111.59,111.66,111.19,111.24,54733.0,94.9877,95.0473,94.6472,94.6898,54733.0
2015-09-09 10:00:00,111.26,111.34,110.86,110.97,36219.0,94.7068,94.7749,94.3663,94.46,36219.0
2015-09-09 10:30:00,110.99,110.99,110.58,110.63,63087.0,94.477,94.477,94.128,94.1705,63087.0
2015-09-09 11:00:00,110.66,110.89,110.6,110.64,372850.0,94.1961,94.3919,94.145,94.1791,372850.0
2015-09-09 11:30:00,110.64,110.78,110.46,110.64,65078.0,94.1791,94.2982,94.0258,94.1791,65078.0
2015-09-09 12:00:00,110.64,110.89,110.56,110.82,30517.0,94.1791,94.3919,94.111,94.3323,30517.0
2015-09-09 12:30:00,110.88,110.92,110.63,110.7,36356.0,94.3833,94.4174,94.1705,94.2301,36356.0
2015-09-09 13:00:00,110.69,110.85,110.47,110.5,37402.0,94.2216,94.3578,94.0343,94.0599,37402.0
2015-09-09 13:30:00,110.44,110.44,109.93,109.93,86232.0,94.0088,94.0088,93.5747,93.5747,86232.0
2015-09-09 14:00:00,109.97,110.16,109.82,109.94,80591.0,93.6087,93.7705,93.481,93.5832,80591.0
2015-09-09 14:30:00,109.93,109.99,109.62,109.86,107516.0,93.5747,93.6258,93.3108,93.5151,107516.0
2015-09-09 15:00:00,109.83,110.11,109.62,109.7,332142.0,93.4896,93.7279,93.3108,93.3789,332142.0
2015-09-09 15:30:00,109.69,109.69,108.84,109.06,536352.0,93.3704,93.3704,92.6469,92.8341,536352.0
2015-09-10 09:30:00,108.95,109.41,108.94,108.94,118534.0,92.7405,93.132,92.732,92.732,118534.0
2015-09-10 10:00:00,109.03,109.13,108.8,109.08,53544.0,92.8086,92.8937,92.6128,92.8511,53544.0
2015-09-10 10:30:00,109.12,109.94,109.12,109.73,191608.0,92.8852,93.5832,92.8852,93.4044,191608.0
2015-09-10 11:00:00,109.7,109.73,109.14,109.36,118581.0,93.3789,93.4044,92.9022,93.0895,118581.0
2015-09-10 11:30:00,109.39,109.72,109.33,109.61,53553.0,93.115,93.3959,93.064,93.3023,53553.0
2015-09-10 12:00:00,109.65,109.88,109.47,109.55,59383.0,93.3363,93.5321,93.1831,93.2512,59383.0
2015-09-10 12:30:00,109.48,109.81,109.48,109.68,35566.0,93.1916,93.4725,93.1916,93.3619,35566.0
2015-09-10 13:00:00,109.64,110.09,109.57,110.08,60960.0,93.3278,93.7109,93.2682,93.7024,60960.0
2015-09-10 13:30:00,110.08,110.37,110.04,110.15,143488.0,93.7024,93.9492,93.6683,93.762,143488.0
2015-09-10 14:00:00,110.18,110.23,109.9,109.99,55845.0,93.7875,93.83,93.5491,93.6258,55845.0
2015-09-10 14:30:00,109.98,110.1,109.67,109.68,698471.0,93.6172,93.7194,93.3534,93.3619,698471.0
2015-09-10 15:00:00,109.66,109.84,109.4,109.51,143855.0,93.3449,93.4981,93.1235,93.2172,143855.0
2015-09-10 15:30:00,109.46,109.64,109.22,109.62,95135.0,93.1746,93.3278,92.9703,93.3108,95135.0
2015-09-11 09:30:00,109.23,109.4,108.99,108.99,69501.0,92.9788,93.1235,92.7745,92.7745,69501.0
2015-09-11 10:00:00,108.97,109.27,108.89,109.11,174493.0,92.7575,93.0129,92.6894,92.8767,174493.0
2015-09-11 10:30:00,109.13,109.26,108.97,109.03,102531.0,92.8937,93.0044,92.7575,92.8086,102531.0
2015-09-11 11:00:00,108.99,109.28,108.99,109.28,95533.0,92.7745,93.0214,92.7745,93.0214,95533.0
2015-09-11 11:30:00,109.27,109.58,109.13,109.51,389441.0,93.0129,93.2768,92.8937,93.2172,389441.0
2015-09-11 12:00:00,109.51,109.83,109.5,109.71,166706.0,93.2172,93.4896,93.2087,93.3874,166706.0
2015-09-11 12:30:00,109.75,109.89,109.62,109.76,24662.0,93.4215,93.5406,93.3108,93.43,24662.0
2015-09-11 13:00:00,109.81,109.81,109.45,109.46,100829.0,93.4725,93.4725,93.1661,93.1746,100829.0
2015-09-11 13:30:00,109.46,109.58,109.35,109.55,61685.0,93.1746,93.2768,93.081,93.2512,61685.0
2015-09-11 14:00:00,109.54,109.69,109.37,109.62,53418.0,93.2427,93.3704,93.098,93.3108,53418.0
2015-09-11 14:30:00,109.63,109.84,109.63,109.74,135211.0,93.3193,93.4981,93.3193,93.413,135211.0
2015-09-11 15:00:00,109.74,109.99,109.74,109.85,187614.0,93.413,93.6258,93.413,93.5066,187614.0
2015-09-11 15:30:00,109.84,110.14,109.73,110.1,206437.0,93.4981,93.7534,93.4044,93.7194,206437.0
2015-09-14 09:30:00,110.19,110.29,109.49,109.63,106199.0,93.796,93.8811,93.2001,93.3193,106199.0
2015-09-14 10:00:00,109.62,109.91,109.62,109.7,44883.0,93.3108,93.5577,93.3108,93.3789,44883.0
2015-09-14 10:30:00,109.74,110.0,109.74,109.82,68726.0,93.413,93.6343,93.413,93.481,68726.0
2015-09-14 11:00:00,109.84,109.95,109.61,109.64,199996.0,93.4981,93.5917,93.3023,93.3278,199996.0
2015-09-14 11:30:00,109.62,109.7,109.46,109.66,156427.0,93.3108,93.3789,93.1746,93.3449,156427.0
2015-09-14 12:00:00,109.65,109.66,109.43,109.61,197313.0,93.3363,93.3449,93.1491,93.3023,197313.0
2015-09-14 12:30:00,109.58,109.71,109.49,109.54,138012.0,93.2768,93.3874,93.2001,93.2427,138012.0
2015-09-14 13:00:00,109.52,109.58,109.45,109.5,19190.0,93.2257,93.2768,93.1661,93.2087,19190.0
2015-09-14 13:30:00,109.53,109.82,109.53,109.81,53417.0,93.2342,93.481,93.2342,93.4725,53417.0
2015-09-14 14:00:00,109.81,109.81,109.55,109.58,33286.0,93.4725,93.4725,93.2512,93.2768,33286.0
2015-09-14 14:30:00,109.55,109.73,109.54,109.65,44452.0,93.2512,93.4044,93.2427,93.3363,44452.0
2015-09-14 15:00:00,109.63,109.74,109.51,109.63,66155.0,93.3193,93.413,93.2172,93.3193,66155.0
2015-09-14 15:30:00,109.64,109.75,109.49,109.71,79168.0,93.3278,93.4215,93.2001,93.3874,79168.0
2015-09-15 09:30:00,109.91,110.08,109.76,109.99,31168.0,93.5577,93.7024,93.43,93.6258,31168.0
2015-09-15 10:00:00,110.05,110.32,109.92,110.15,48710.0,93.6768,93.9067,93.5662,93.762,48710.0
2015-09-15 10:30:00,110.18,110.7,110.18,110.6,60937.0,93.7875,94.2301,93.7875,94.145,60937.0
2015-09-15 11:00:00,110.62,110.65,110.49,110.54,107993.0,94.162,94.1876,94.0514,94.0939,107993.0
2015-09-15 11:30:00,110.58,110.62,110.44,110.57,22760.0,94.128,94.162,94.0088,94.1195,22760.0
2015-09-15 12:00:00,110.58,110.74,110.52,110.67,45042.0,94.128,94.2642,94.0769,94.2046,45042.0
2015-09-15 12:30:00,110.69,110.75,110.62,110.64,49294.0,94.2216,94.2727,94.162,94.1791,49294.0
2015-09-15 13:00:00,110.63,110.96,110.59,110.92,45933.0,94.1705,94.4514,94.1365,94.4174,45933.0
2015-09-15 13:30:00,110.94,111.1,110.9,110.92,63216.0,94.4344,94.5706,94.4004,94.4174,63216.0
2015-09-15 14:00:00,110.93,111.16,110.91,111.05,70838.0,94.4259,94.6217,94.4089,94.5281,70838.0
2015-09-15 14:30:00,111.03,111.24,111.02,111.21,50139.0,94.511,94.6898,94.5025,94.6642,50139.0
2015-09-15 15:00:00,111.23,111.36,111.22,111.28,57786.0,94.6813,94.7919,94.6728,94.7238,57786.0
2015-09-15 15:30:00,111.29,111.32,111.06,111.09,176508.0,94.7323,94.7579,94.5366,94.5621,176508.0
2015-09-16 09:30:00,111.16,111.42,111.09,111.18,60440.0,94.6217,94.843,94.5621,94.6387,60440.0
2015-09-16 10:00:00,111.17,111.42,111.08,111.36,49032.0,94.6302,94.843,94.5536,94.7919,49032.0
2015-09-16 10:30:00,111.32,111.37,111.15,111.31,68118.0,94.7579,94.8004,94.6132,94.7494,68118.0
2015-09-16 11:00:00,111.29,111.79,111.24,111.76,71841.0,94.7323,95.158,94.6898,95.1324,71841.0
2015-09-16 11:30:00,111.75,111.75,111.62,111.75,29940.0,95.1239,95.1239,95.0132,95.1239,29940.0
2015-09-16 12:00:00,111.77,111.86,111.67,111.86,60948.0,95.1409,95.2175,95.0558,95.2175,60948.0
2015-09-16 12:30:00,111.87,111.97,111.8,111.97,39610.0,95.2261,95.3112,95.1665,95.3112,39610.0
2015-09-16 13:00:00,111.95,111.95,111.69,111.71,43323.0,95.2941,95.2941,95.0728,95.0899,43323.0
2015-09-16 13:30:00,111.71,111.86,111.68,111.85,46992.0,95.0899,95.2175,95.0643,95.209,46992.0
2015-09-16 14:00:00,111.76,111.83,111.51,111.6,39860.0,95.1324,95.192,94.9196,94.9962,39860.0
2015-09-16 14:30:00,111.59,111.97,111.54,111.93,158072.0,94.9877,95.3112,94.9451,95.2771,158072.0
2015-09-16 15:00:00,111.94,112.09,111.86,112.06,102482.0,95.2856,95.4133,95.2175,95.3878,102482.0
2015-09-16 15:30:00,112.08,112.17,112.0,112.04,147252.0,95.4048,95.4814,95.3367,95.3708,147252.0
2015-09-17 09:30:00,111.98,112.09,111.86,112.04,35762.0,95.3197,95.4133,95.2175,95.3708,35762.0
2015-09-17 10:00:00,112.08,112.16,112.02,112.06,23194.0,95.4048,95.4729,95.3537,95.3878,23194.0
2015-09-17 10:30:00,112.03,112.17,111.97,112.12,46500.0,95.3622,95.4814,95.3112,95.4389,46500.0
2015-09-17 11:00:00,112.13,112.26,112.1,112.18,203786.0,95.4474,95.558,95.4218,95.4899,203786.0
2015-09-17 11:30:00,112.19,112.21,112.11,112.14,267784.0,95.4984,95.5155,95.4303,95.4559,267784.0
2015-09-17 12:00:00,112.14,112.29,112.09,112.26,41821.0,95.4559,95.5836,95.4133,95.558,41821.0
2015-09-17 12:30:00,112.26,112.37,112.14,112.34,43299.0,95.558,95.6517,95.4559,95.6261,43299.0
2015-09-17 13:00:00,112.32,112.56,112.25,112.45,49314.0,95.6091,95.8134,95.5495,95.7198,49314.0
2015-09-17 13:30:00,112.46,112.55,112.36,112.36,74271.0,95.7283,95.8049,95.6431,95.6431,74271.0
2015-09-17 14:00:00,112.43,112.75,111.66,112.32,97449.0,95.7027,95.9751,95.0473,95.6091,97449.0
2015-09-17 14:30:00,112.34,113.55,112.33,113.19,134797.0,95.6261,96.6561,95.6176,96.3497,134797.0
2015-09-17 15:00:00,113.22,113.34,111.59,112.17,281058.0,96.3752,96.4773,94.9877,95.4814,281058.0
2015-09-17 15:30:00,112.14,112.41,111.65,111.85,310898.0,95.4559,95.6857,95.0388,95.209,310898.0
2015-09-18 09:30:00,110.23,110.7,110.23,110.43,103013.0,93.83,94.2301,93.83,94.0003,103013.0
2015-09-18 10:00:00,110.42,111.03,110.38,110.94,42959.0,93.9918,94.511,93.9577,94.4344,42959.0
2015-09-18 10:30:00,110.94,110.95,110.59,110.85,63288.0,94.4344,94.4429,94.1365,94.3578,63288.0
2015-09-18 11:00:00,110.85,111.07,110.81,110.85,117551.0,94.3578,94.5451,94.3238,94.3578,117551.0
2015-09-18 11:30:00,110.8,111.21,110.72,111.03,63711.0,94.3152,94.6642,94.2471,94.511,63711.0
2015-09-18 12:00:00,111.04,111.05,110.49,110.61,49797.0,94.5195,94.5281,94.0514,94.1535,49797.0
2015-09-18 12:30:00,110.61,110.7,110.43,110.6,56989.0,94.1535,94.2301,94.0003,94.145,56989.0
2015-09-18 13:00:00,110.56,110.74,110.35,110.49,51599.0,94.111,94.2642,93.9322,94.0514,51599.0
2015-09-18 13:30:00,110.48,110.52,110.13,110.17,55937.0,94.0429,94.0769,93.7449,93.779,55937.0
2015-09-18 14:00:00,110.16,110.58,110.12,110.52,53935.0,93.7705,94.128,93.7364,94.0769,53935.0
2015-09-18 14:30:00,110.51,110.61,110.2,110.44,58017.0,94.0684,94.1535,93.8045,94.0088,58017.0
2015-09-18 15:00:00,110.47,110.54,110.02,110.12,90653.0,94.0343,94.0939,93.6513,93.7364,90653.0
2015-09-18 15:30:00,110.09,110.15,109.81,110.05,134392.0,93.7109,93.762,93.4725,93.6768,134392.0
2015-09-21 09:30:00,110.69,110.97,110.5,110.75,11122.0,94.2216,94.46,94.0599,94.2727,11122.0
2015-09-21 10:00:00,110.77,110.98,110.7,110.92,17680.0,94.2897,94.4685,94.2301,94.4174,17680.0
2015-09-21 10:30:00,110.97,111.32,110.97,111.13,95588.0,94.46,94.7579,94.46,94.5961,95588.0
2015-09-21 11:00:00,111.16,111.25,111.08,111.11,91342.0,94.6217,94.6983,94.5536,94.5791,91342.0
2015-09-21 11:30:00,111.11,111.13,110.6,110.67,47856.0,94.5791,94.5961,94.145,94.2046,47856.0
2015-09-21 12:00:00,110.66,110.66,110.31,110.5,124748.0,94.1961,94.1961,93.8981,94.0599,124748.0
2015-09-21 12:30:00,110.5,110.5,109.92,110.07,77902.0,94.0599,94.0599,93.5662,93.6939,77902.0
2015-09-21 13:00:00,110.03,110.48,110.0,110.41,177945.0,93.6598,94.0429,93.6343,93.9833,177945.0
2015-09-21 13:30:00,110.41,110.59,110.27,110.32,93340.0,93.9833,94.1365,93.8641,93.9067,93340.0
2015-09-21 14:00:00,110.29,110.42,110.15,110.28,100619.0,93.8811,93.9918,93.762,93.8726,100619.0
2015-09-21 14:30:00,110.29,110.78,110.22,110.7,26028.0,93.8811,94.2982,93.8215,94.2301,26028.0
2015-09-21 15:00:00,110.71,110.74,110.53,110.63,78420.0,94.2386,94.2642,94.0854,94.1705,78420.0
2015-09-21 15:30:00,110.63,110.68,110.24,110.55,77132.0,94.1705,94.2131,93.8386,94.1024,77132.0
2015-09-22 09:30:00,109.2,109.38,108.99,109.23,76466.0,92.9533,93.1065,92.7745,92.9788,76466.0
2015-09-22 10:00:00,109.26,109.45,108.95,109.04,33569.0,93.0044,93.1661,92.7405,92.8171,33569.0
2015-09-22 10:30:00,108.97,108.97,108.57,108.74,68757.0,92.7575,92.7575,92.417,92.5617,68757.0
2015-09-22 11:00:00,108.72,108.9,108.65,108.65,87998.0,92.5447,92.6979,92.4851,92.4851,87998.0
2015-09-22 11:30:00,108.64,108.79,108.59,108.77,37490.0,92.4766,92.6043,92.434,92.5873,37490.0
2015-09-22 12:00:00,108.73,109.03,108.62,108.84,48358.0,92.5532,92.8086,92.4596,92.6469,48358.0
2015-09-22 12:30:00,108.85,108.87,108.47,108.49,40440.0,92.6554,92.6724,92.3319,92.3489,40440.0
2015-09-22 13:00:00,108.46,108.73,108.38,108.39,31845.0,92.3234,92.5532,92.2553,92.2638,31845.0
2015-09-22 13:30:00,108.38,108.7,108.37,108.65,60276.0,92.2553,92.5277,92.2468,92.4851,60276.0
2015-09-22 14:00:00,108.65,108.76,108.52,108.73,66239.0,92.4851,92.5788,92.3745,92.5532,66239.0
2015-09-22 14:30:00,108.74,108.92,108.61,108.86,370069.0,92.5617,92.715,92.4511,92.6639,370069.0
2015-09-22 15:00:00,108.85,109.01,108.66,108.99,86682.0,92.6554,92.7916,92.4936,92.7745,86682.0
2015-09-22 15:30:00,108.99,109.31,108.99,109.1,126949.0,92.7745,93.0469,92.7745,92.8682,126949.0
2015-09-23 09:30:00,109.37,109.37,108.85,109.1,16366.0,93.098,93.098,92.6554,92.8682,16366.0
2015-09-23 10:00:00,109.05,109.35,109.03,109.3,47615.0,92.8256,93.081,92.8086,93.0384,47615.0
2015-09-23 10:30:00,109.3,109.52,109.22,109.4,216739.0,93.0384,93.2257,92.9703,93.1235,216739.0
2015-09-23 11:00:00,109.4,109.41,108.9,108.92,131819.0,93.1235,93.132,92.6979,92.715,131819.0
2015-09-23 11:30:00,108.88,108.92,108.62,108.73,26073.0,92.6809,92.715,92.4596,92.5532,26073.0
2015-09-23 12:00:00,108.73,108.73,108.53,108.67,41581.0,92.5532,92.5532,92.383,92.5021,41581.0
2015-09-23 12:30:00,108.66,108.8,108.63,108.79,37669.0,92.4936,92.6128,92.4681,92.6043,37669.0
2015-09-23 13:00:00,108.78,108.94,108.65,108.67,18721.0,92.5958,92.732,92.4851,92.5021,18721.0
2015-09-23 13:30:00,108.68,109.13,108.68,108.95,36340.0,92.5107,92.8937,92.5107,92.7405,36340.0
2015-09-23 14:00:00,109.0,109.25,108.98,108.99,56281.0,92.783,92.9959,92.766,92.7745,56281.0
2015-09-23 14:30:00,108.98,109.1,108.76,108.87,74973.0,92.766,92.8682,92.5788,92.6724,74973.0
2015-09-23 15:00:00,108.84,108.98,108.72,108.86,84955.0,92.6469,92.766,92.5447,92.6639,84955.0
2015-09-23 15:30:00,108.91,109.05,108.76,108.88,60826.0,92.7064,92.8256,92.5788,92.6809,60826.0
2015-09-24 09:30:00,107.98,108.23,107.5,107.67,44550.0,91.9148,92.1276,91.5062,91.6509,44550.0
2015-09-24 10:00:00,107.65,107.87,107.41,107.45,91833.0,91.6339,91.8212,91.4296,91.4637,91833.0
2015-09-24 10:30:00,107.43,107.64,107.3,107.34,112698.0,91.4466,91.6254,91.336,91.37,112698.0
2015-09-24 11:00:00,107.35,107.5,107.17,107.32,100718.0,91.3785,91.5062,91.2253,91.353,100718.0
2015-09-24 11:30:00,107.31,107.67,107.31,107.65,45974.0,91.3445,91.6509,91.3445,91.6339,45974.0
2015-09-24 12:00:00,107.65,107.81,107.58,107.79,37335.0,91.6339,91.7701,91.5743,91.7531,37335.0
2015-09-24 12:30:00,107.8,108.05,107.57,107.57,59899.0,91.7616,91.9744,91.5658,91.5658,59899.0
2015-09-24 13:00:00,107.62,107.73,107.42,107.53,63018.0,91.6084,91.702,91.4381,91.5318,63018.0
2015-09-24 13:30:00,107.54,107.88,107.48,107.73,58518.0,91.5403,91.8297,91.4892,91.702,58518.0
2015-09-24 14:00:00,107.75,108.21,107.66,108.14,90891.0,91.719,92.1106,91.6424,92.051,90891.0
2015-09-24 14:30:00,108.13,108.74,107.99,108.56,389387.0,92.0425,92.5617,91.9233,92.4085,389387.0
2015-09-24 15:00:00,108.57,108.72,108.12,108.64,211515.0,92.417,92.5447,92.034,92.4766,211515.0
2015-09-24 15:30:00,108.65,108.7,108.28,108.49,112591.0,92.4851,92.5277,92.1702,92.3489,112591.0
2015-09-25 09:30:00,109.06,109.06,108.55,108.89,82713.0,93.255,93.255,92.8189,93.1096,82713.0
2015-09-25 10:00:00,108.8,108.81,108.49,108.54,35296.0,93.0326,93.0412,92.7676,92.8103,35296.0
2015-09-25 10:30:00,108.54,108.93,108.47,108.93,69659.0,92.8103,93.1438,92.7505,93.1438,69659.0
2015-09-25 11:00:00,108.91,108.93,108.72,108.86,45094.0,93.1267,93.1438,92.9642,93.0839,45094.0
2015-09-25 11:30:00,108.84,108.86,108.62,108.79,137983.0,93.0668,93.0839,92.8787,93.0241,137983.0
2015-09-25 12:00:00,108.79,108.79,108.5,108.6,28417.0,93.0241,93.0241,92.7761,92.8616,28417.0
2015-09-25 12:30:00,108.63,108.85,108.62,108.78,76351.0,92.8873,93.0754,92.8787,93.0155,76351.0
2015-09-25 13:00:00,108.84,109.06,108.81,108.84,51705.0,93.0668,93.255,93.0412,93.0668,51705.0
2015-09-25 13:30:00,108.81,108.88,108.72,108.8,25623.0,93.0412,93.101,92.9642,93.0326,25623.0
2015-09-25 14:00:00,108.82,108.91,108.11,108.13,100568.0,93.0497,93.1267,92.4426,92.4597,100568.0
2015-09-25 14:30:00,108.13,108.25,107.57,107.95,110000.0,92.4597,92.5623,91.9809,92.3058,110000.0
2015-09-25 15:00:00,107.96,107.97,107.31,107.72,116826.0,92.3144,92.3229,91.7586,92.1092,116826.0
2015-09-25 15:30:00,107.7,108.08,107.65,107.87,225937.0,92.0921,92.417,92.0493,92.2374,225937.0
2015-09-28 09:30:00,107.32,107.32,106.65,106.67,64689.0,91.7671,91.7671,91.1942,91.2113,64689.0
2015-09-28 10:00:00,106.61,106.68,106.2,106.53,59018.0,91.16,91.2199,90.8094,91.0916,59018.0
2015-09-28 10:30:00,106.52,106.52,106.21,106.49,74852.0,91.0831,91.0831,90.818,91.0574,74852.0
2015-09-28 11:00:00,106.49,106.7,105.93,105.99,433183.0,91.0574,91.237,90.5786,90.6299,433183.0
2015-09-28 11:30:00,105.99,106.06,105.87,105.9,64164.0,90.6299,90.6897,90.5273,90.5529,64164.0
2015-09-28 12:00:00,105.86,105.91,105.61,105.79,42073.0,90.5187,90.5615,90.3049,90.4588,42073.0
2015-09-28 12:30:00,105.72,105.75,105.42,105.42,36620.0,90.399,90.4246,90.1425,90.1425,36620.0
2015-09-28 13:00:00,105.44,105.73,105.36,105.41,37605.0,90.1596,90.4075,90.0912,90.1339,37605.0
2015-09-28 13:30:00,105.36,105.66,105.25,105.25,76882.0,90.0912,90.3477,89.9971,89.9971,76882.0
2015-09-28 14:00:00,105.28,105.3,104.91,105.2,95916.0,90.0228,90.0399,89.7064,89.9544,95916.0
2015-09-28 14:30:00,105.19,105.53,105.07,105.15,364501.0,89.9458,90.2365,89.8432,89.9116,364501.0
2015-09-28 15:00:00,105.11,105.18,104.88,104.96,138111.0,89.8774,89.9373,89.6807,89.7491,138111.0
2015-09-28 15:30:00,104.95,105.41,104.95,105.04,186625.0,89.7406,90.1339,89.7406,89.8175,186625.0
2015-09-29 09:30:00,105.3,105.41,104.68,105.41,93798.0,90.0399,90.1339,89.5097,90.1339,93798.0
2015-09-29 10:00:00,105.48,105.95,105.25,105.94,116560.0,90.1938,90.5957,89.9971,90.5871,116560.0
2015-09-29 10:30:00,105.96,106.04,105.34,105.58,306672.0,90.6042,90.6726,90.0741,90.2793,306672.0
2015-09-29 11:00:00,105.6,105.76,105.16,105.41,83086.0,90.2964,90.4332,89.9201,90.1339,83086.0
2015-09-29 11:30:00,105.4,105.56,105.11,105.32,187229.0,90.1254,90.2622,89.8774,90.057,187229.0
2015-09-29 12:00:00,105.26,105.32,104.97,105.24,101215.0,90.0057,90.057,89.7577,89.9886,101215.0
2015-09-29 12:30:00,105.28,105.3,104.85,104.87,79522.0,90.0228,90.0399,89.6551,89.6722,79522.0
2015-09-29 13:00:00,104.88,105.37,104.86,105.3,131782.0,89.6807,90.0997,89.6636,90.0399,131782.0
2015-09-29 13:30:00,105.34,105.54,105.27,105.41,207547.0,90.0741,90.2451,90.0142,90.1339,207547.0
2015-09-29 14:00:00,105.41,105.43,105.07,105.36,152868.0,90.1339,90.151,89.8432,90.0912,152868.0
2015-09-29 14:30:00,105.33,105.4,104.83,104.84,132414.0,90.0655,90.1254,89.638,89.6465,132414.0
2015-09-29 15:00:00,104.82,104.88,104.44,104.47,138284.0,89.6294,89.6807,89.3045,89.3301,138284.0
2015-09-29 15:30:00,104.49,105.25,104.49,105.06,194360.0,89.3472,89.9971,89.3472,89.8346,194360.0
2015-09-30 09:30:00,106.31,106.8,106.29,106.41,32260.0,90.9035,91.3225,90.8864,90.989,32260.0
2015-09-30 10:00:00,106.45,106.85,106.37,106.83,65708.0,91.0232,91.3652,90.9548,91.3481,65708.0
2015-09-30 10:30:00,106.82,106.91,106.57,106.63,110037.0,91.3396,91.4165,91.1258,91.1771,110037.0
2015-09-30 11:00:00,106.62,106.71,106.47,106.66,49753.0,91.1686,91.2455,91.0403,91.2028,49753.0
2015-09-30 11:30:00,106.65,106.7,106.22,106.33,96872.0,91.1942,91.237,90.8265,90.9206,96872.0
2015-09-30 12:00:00,106.34,106.39,105.98,106.14,62437.0,90.9291,90.9719,90.6213,90.7581,62437.0
2015-09-30 12:30:00,106.14,106.2,105.77,105.93,96854.0,90.7581,90.8094,90.4417,90.5786,96854.0
2015-09-30 13:00:00,105.93,106.29,105.93,106.24,386079.0,90.5786,90.8864,90.5786,90.8436,386079.0
2015-09-30 13:30:00,106.26,106.59,106.12,106.54,250430.0,90.8607,91.1429,90.741,91.1002,250430.0
2015-09-30 14:00:00,106.55,106.59,106.3,106.58,167215.0,91.1087,91.1429,90.8949,91.1344,167215.0
2015-09-30 14:30:00,106.6,106.72,106.31,106.72,161411.0,91.1515,91.2541,90.9035,91.2541,161411.0
2015-09-30 15:00:00,106.7,106.79,106.47,106.72,276801.0,91.237,91.3139,91.0403,91.2541,276801.0
2015-09-30 15:30:00,106.74,107.11,106.71,107.0,651405.0,91.2712,91.5876,91.2455,91.4935,651405.0
2015-10-01 09:30:00,107.3,107.51,106.75,106.75,28844.0,91.75,91.9296,91.2797,91.2797,28844.0
2015-10-01 10:00:00,106.74,107.22,106.47,107.22,133092.0,91.2712,91.6816,91.0403,91.6816,133092.0
2015-10-01 10:30:00,107.17,107.21,106.67,106.67,189526.0,91.6389,91.6731,91.2113,91.2113,189526.0
2015-10-01 11:00:00,106.67,106.84,106.52,106.69,63404.0,91.2113,91.3567,91.0831,91.2284,63404.0
2015-10-01 11:30:00,106.68,106.76,106.18,106.26,83456.0,91.2199,91.2883,90.7923,90.8607,83456.0
2015-10-01 12:00:00,106.27,106.35,106.0,106.3,18692.0,90.8693,90.9377,90.6384,90.8949,18692.0
2015-10-01 12:30:00,106.26,106.42,106.23,106.39,19041.0,90.8607,90.9975,90.8351,90.9719,19041.0
2015-10-01 13:00:00,106.33,106.35,106.07,106.13,77430.0,90.9206,90.9377,90.6983,90.7496,77430.0
2015-10-01 13:30:00,106.16,106.58,106.15,106.56,37446.0,90.7752,91.1344,90.7667,91.1173,37446.0
2015-10-01 14:00:00,106.56,106.9,106.45,106.76,73102.0,91.1173,91.408,91.0232,91.2883,73102.0
2015-10-01 14:30:00,106.79,107.07,106.69,107.05,93654.0,91.3139,91.5534,91.2284,91.5362,93654.0
2015-10-01 15:00:00,107.04,107.18,106.91,107.0,64837.0,91.5277,91.6474,91.4165,91.4935,64837.0
2015-10-01 15:30:00,106.96,107.34,106.74,107.23,94104.0,91.4593,91.7842,91.2712,91.6902,94104.0
2015-10-02 09:30:00,106.14,106.14,105.64,105.97,38883.0,90.7581,90.7581,90.3306,90.6128,38883.0
2015-10-02 10:00:00,105.99,106.27,105.68,105.99,80173.0,90.6299,90.8693,90.3648,90.6299,80173.0
2015-10-02 10:30:00,105.94,106.65,105.89,106.65,84203.0,90.5871,91.1942,90.5444,91.1942,84203.0
2015-10-02 11:00:00,106.64,106.88,106.45,106.67,107288.0,91.1857,91.3909,91.0232,91.2113,107288.0
2015-10-02 11:30:00,106.69,106.95,106.58,106.78,64646.0,91.2284,91.4507,91.1344,91.3054,64646.0
2015-10-02 12:00:00,106.8,107.26,106.74,107.17,50922.0,91.3225,91.7158,91.2712,91.6389,50922.0
2015-10-02 12:30:00,107.24,107.67,107.17,107.59,153668.0,91.6987,92.0664,91.6389,91.998,153668.0
2015-10-02 13:00:00,107.6,108.0,107.57,107.73,57705.0,92.0065,92.3486,91.9809,92.1177,57705.0
2015-10-02 13:30:00,107.77,107.84,107.5,107.62,81259.0,92.1519,92.2118,91.921,92.0236,81259.0
2015-10-02 14:00:00,107.64,107.96,107.6,107.89,54672.0,92.0407,92.3144,92.0065,92.2545,54672.0
2015-10-02 14:30:00,107.94,107.98,107.7,107.7,33530.0,92.2973,92.3315,92.0921,92.0921,33530.0
2015-10-02 15:00:00,107.72,108.52,107.67,108.52,154219.0,92.1092,92.7932,92.0664,92.7932,154219.0
2015-10-02 15:30:00,108.53,108.85,108.47,108.83,86176.0,92.8018,93.0754,92.7505,93.0583,86176.0
2015-10-05 09:30:00,109.73,110.23,109.69,110.22,41874.0,93.8279,94.2554,93.7937,94.2469,41874.0
2015-10-05 10:00:00,110.22,110.38,110.03,110.31,52317.0,94.2469,94.3837,94.0844,94.3238,52317.0
2015-10-05 10:30:00,110.29,110.31,109.96,110.11,60668.0,94.3067,94.3238,94.0245,94.1528,60668.0
2015-10-05 11:00:00,110.12,110.33,110.1,110.2,76239.0,94.1613,94.3409,94.1442,94.2297,76239.0
2015-10-05 11:30:00,110.18,110.31,110.1,110.3,59184.0,94.2126,94.3238,94.1442,94.3153,59184.0
2015-10-05 12:00:00,110.29,110.46,110.27,110.36,50078.0,94.3067,94.4521,94.2896,94.3666,50078.0
2015-10-05 12:30:00,110.38,110.49,110.31,110.35,38094.0,94.3837,94.4777,94.3238,94.358,38094.0
2015-10-05 13:00:00,110.37,110.62,110.3,110.56,50536.0,94.3751,94.5889,94.3153,94.5376,50536.0
2015-10-05 13:30:00,110.55,110.67,110.49,110.63,37774.0,94.529,94.6316,94.4777,94.5974,37774.0
2015-10-05 14:00:00,110.66,110.84,110.56,110.83,41251.0,94.6231,94.777,94.5376,94.7684,41251.0
2015-10-05 14:30:00,110.85,110.94,110.75,110.83,33813.0,94.7856,94.8625,94.7,94.7684,33813.0
2015-10-05 15:00:00,110.82,110.94,110.73,110.82,274954.0,94.7599,94.8625,94.6829,94.7599,274954.0
2015-10-05 15:30:00,110.82,110.98,110.75,110.84,69773.0,94.7599,94.8967,94.7,94.777,69773.0
2015-10-06 09:30:00,110.67,111.09,110.59,111.05,35696.0,94.6316,94.9908,94.5632,94.9566,35696.0
2015-10-06 10:00:00,111.04,111.04,110.41,110.42,79610.0,94.948,94.948,94.4093,94.4179,79610.0
2015-10-06 10:30:00,110.47,110.7,110.37,110.47,75492.0,94.4606,94.6573,94.3751,94.4606,75492.0
2015-10-06 11:00:00,110.48,110.77,110.48,110.69,49100.0,94.4692,94.7171,94.4692,94.6487,49100.0
2015-10-06 11:30:00,110.73,110.73,110.06,110.15,53951.0,94.6829,94.6829,94.11,94.187,53951.0
2015-10-06 12:00:00,110.17,110.36,110.14,110.16,41429.0,94.2041,94.3666,94.1784,94.1955,41429.0
2015-10-06 12:30:00,110.17,110.19,109.96,110.19,36084.0,94.2041,94.2212,94.0245,94.2212,36084.0
2015-10-06 13:00:00,110.23,110.57,110.16,110.47,31059.0,94.2554,94.5461,94.1955,94.4606,31059.0
2015-10-06 13:30:00,110.45,110.45,110.17,110.33,39670.0,94.4435,94.4435,94.2041,94.3409,39670.0
2015-10-06 14:00:00,110.3,110.62,110.23,110.59,74976.0,94.3153,94.5889,94.2554,94.5632,74976.0
2015-10-06 14:30:00,110.6,110.67,110.31,110.41,252650.0,94.5718,94.6316,94.3238,94.4093,252650.0
2015-10-06 15:00:00,110.39,110.56,110.3,110.52,97082.0,94.3922,94.5376,94.3153,94.5034,97082.0
2015-10-06 15:30:00,110.52,110.63,110.36,110.43,87988.0,94.5034,94.5974,94.3666,94.4264,87988.0
2015-10-07 09:30:00,111.01,111.39,111.01,111.38,19772.0,94.9224,95.2473,94.9224,95.2387,19772.0
2015-10-07 10:00:00,111.36,111.56,111.3,111.46,66912.0,95.2216,95.3927,95.1703,95.3071,66912.0
2015-10-07 10:30:00,111.37,111.37,110.76,110.97,93925.0,95.2302,95.2302,94.7086,94.8882,93925.0
2015-10-07 11:00:00,110.97,110.97,110.3,110.34,62327.0,94.8882,94.8882,94.3153,94.3495,62327.0
2015-10-07 11:30:00,110.31,110.84,110.27,110.79,72775.0,94.3238,94.777,94.2896,94.7342,72775.0
2015-10-07 12:00:00,110.79,110.82,110.42,110.47,39851.0,94.7342,94.7599,94.4179,94.4606,39851.0
2015-10-07 12:30:00,110.46,110.8,110.45,110.62,44093.0,94.4521,94.7428,94.4435,94.5889,44093.0
2015-10-07 13:00:00,110.66,110.96,110.58,110.9,43781.0,94.6231,94.8796,94.5547,94.8283,43781.0
2015-10-07 13:30:00,110.94,111.29,110.93,111.21,105741.0,94.8625,95.1618,94.854,95.0934,105741.0
2015-10-07 14:00:00,111.23,111.42,110.98,111.08,53587.0,95.1105,95.2729,94.8967,94.9822,53587.0
2015-10-07 14:30:00,111.09,111.2,110.84,110.91,352973.0,94.9908,95.0848,94.777,94.8369,352973.0
2015-10-07 15:00:00,110.89,111.23,110.87,110.99,74407.0,94.8198,95.1105,94.8027,94.9053,74407.0
2015-10-07 15:30:00,111.05,111.39,111.02,111.39,84929.0,94.9566,95.2473,94.9309,95.2473,84929.0
2015-10-08 09:30:00,111.12,111.23,110.96,111.14,22995.0,95.0164,95.1105,94.8796,95.0335,22995.0
2015-10-08 10:00:00,111.25,111.31,111.0,111.05,160768.0,95.1276,95.1789,94.9138,94.9566,160768.0
2015-10-08 10:30:00,111.02,111.3,111.01,111.23,44724.0,94.9309,95.1703,94.9224,95.1105,44724.0
2015-10-08 11:00:00,111.23,111.28,110.98,111.24,41305.0,95.1105,95.1532,94.8967,95.119,41305.0
2015-10-08 11:30:00,111.24,111.38,111.22,111.35,29624.0,95.119,95.2387,95.1019,95.2131,29624.0
2015-10-08 12:00:00,111.32,111.52,111.25,111.28,23536.0,95.1874,95.3585,95.1276,95.1532,23536.0
2015-10-08 12:30:00,111.28,111.47,111.03,111.16,30974.0,95.1532,95.3157,94.9395,95.0506,30974.0
2015-10-08 13:00:00,111.14,111.39,111.1,111.37,27076.0,95.0335,95.2473,94.9993,95.2302,27076.0
2015-10-08 13:30:00,111.34,111.49,111.34,111.46,273549.0,95.2045,95.3328,95.2045,95.3071,273549.0
2015-10-08 14:00:00,111.48,111.8,111.37,111.69,132463.0,95.3243,95.5979,95.2302,95.5038,132463.0
2015-10-08 14:30:00,111.7,112.23,111.7,112.17,142758.0,95.5124,95.9656,95.5124,95.9143,142758.0
2015-10-08 15:00:00,112.16,112.57,112.16,112.34,104081.0,95.9057,96.2563,95.9057,96.0596,104081.0
2015-10-08 15:30:00,112.35,112.43,112.16,112.37,328928.0,96.0682,96.1366,95.9057,96.0853,328928.0
2015-10-09 09:30:00,112.57,112.75,112.45,112.62,56663.0,96.2563,96.4102,96.1537,96.299,56663.0
2015-10-09 10:00:00,112.64,112.65,112.23,112.42,186286.0,96.3161,96.3247,95.9656,96.128,186286.0
2015-10-09 10:30:00,112.4,112.71,112.4,112.71,53105.0,96.1109,96.376,96.1109,96.376,53105.0
2015-10-09 11:00:00,112.7,112.77,112.51,112.67,42474.0,96.3674,96.4273,96.205,96.3418,42474.0
2015-10-09 11:30:00,112.65,112.66,112.37,112.45,30447.0,96.3247,96.3332,96.0853,96.1537,30447.0
2015-10-09 12:00:00,112.48,112.59,112.23,112.36,127821.0,96.1793,96.2734,95.9656,96.0767,127821.0
2015-10-09 12:30:00,112.35,112.35,112.15,112.3,28243.0,96.0682,96.0682,95.8972,96.0254,28243.0
2015-10-09 13:00:00,112.26,112.35,112.06,112.19,56829.0,95.9912,96.0682,95.8202,95.9314,56829.0
2015-10-09 13:30:00,112.19,112.33,112.1,112.21,45631.0,95.9314,96.0511,95.8544,95.9485,45631.0
2015-10-09 14:00:00,112.22,112.31,112.12,112.31,274022.0,95.957,96.034,95.8715,96.034,274022.0
2015-10-09 14:30:00,112.32,112.41,112.2,112.39,71218.0,96.0425,96.1195,95.9399,96.1024,71218.0
2015-10-09 15:00:00,112.39,112.41,112.27,112.39,80794.0,96.1024,96.1195,95.9998,96.1024,80794.0
2015-10-09 15:30:00,112.38,112.56,112.38,112.5,87666.0,96.0938,96.2477,96.0938,96.1964,87666.0
2015-10-12 09:30:00,112.43,112.56,112.29,112.34,24380.0,96.1366,96.2477,96.0169,96.0596,24380.0
2015-10-12 10:00:00,112.27,112.47,112.2,112.3,23538.0,95.9998,96.1708,95.9399,96.0254,23538.0
2015-10-12 10:30:00,112.29,112.45,112.25,112.27,22388.0,96.0169,96.1537,95.9827,95.9998,22388.0
2015-10-12 11:00:00,112.33,112.5,112.33,112.5,49140.0,96.0511,96.1964,96.0511,96.1964,49140.0
2015-10-12 11:30:00,112.5,112.66,112.43,112.52,84495.0,96.1964,96.3332,96.1366,96.2135,84495.0
2015-10-12 12:00:00,112.52,112.61,112.49,112.55,104945.0,96.2135,96.2905,96.1879,96.2392,104945.0
2015-10-12 12:30:00,112.55,112.56,112.41,112.46,78895.0,96.2392,96.2477,96.1195,96.1622,78895.0
2015-10-12 13:00:00,112.46,112.46,112.31,112.41,19112.0,96.1622,96.1622,96.034,96.1195,19112.0
2015-10-12 13:30:00,112.41,112.5,112.38,112.41,44999.0,96.1195,96.1964,96.0938,96.1195,44999.0
2015-10-12 14:00:00,112.41,112.5,112.39,112.4,77478.0,96.1195,96.1964,96.1024,96.1109,77478.0
2015-10-12 14:30:00,112.4,112.5,112.38,112.45,35336.0,96.1109,96.1964,96.0938,96.1537,35336.0
2015-10-12 15:00:00,112.47,112.56,112.43,112.55,402281.0,96.1708,96.2477,96.1366,96.2392,402281.0
2015-10-12 15:30:00,112.55,112.61,112.46,112.56,153676.0,96.2392,96.2905,96.1622,96.2477,153676.0
2015-10-13 09:30:00,112.03,112.38,111.97,112.28,30089.0,95.7945,96.0938,95.7432,96.0083,30089.0
2015-10-13 10:00:00,112.32,112.61,112.32,112.6,16660.0,96.0425,96.2905,96.0425,96.2819,16660.0
2015-10-13 10:30:00,112.65,112.8,112.56,112.79,36171.0,96.3247,96.453,96.2477,96.4444,36171.0
2015-10-13 11:00:00,112.78,112.89,112.62,112.63,34156.0,96.4359,96.5299,96.299,96.3076,34156.0
2015-10-13 11:30:00,112.62,112.71,112.52,112.56,41332.0,96.299,96.376,96.2135,96.2477,41332.0
2015-10-13 12:00:00,112.55,112.63,112.49,112.53,11712.0,96.2392,96.3076,96.1879,96.2221,11712.0
2015-10-13 12:30:00,112.55,112.6,112.24,112.25,46214.0,96.2392,96.2819,95.9741,95.9827,46214.0
2015-10-13 13:00:00,112.21,112.31,112.14,112.27,38340.0,95.9485,96.034,95.8886,95.9998,38340.0
2015-10-13 13:30:00,112.22,112.23,112.06,112.08,56684.0,95.957,95.9656,95.8202,95.8373,56684.0
2015-10-13 14:00:00,112.11,112.22,112.01,112.05,81136.0,95.863,95.957,95.7774,95.8116,81136.0
2015-10-13 14:30:00,112.0,112.22,111.95,112.22,28997.0,95.7689,95.957,95.7261,95.957,28997.0
2015-10-13 15:00:00,112.22,112.22,111.77,111.89,45019.0,95.957,95.957,95.5722,95.6748,45019.0
2015-10-13 15:30:00,111.86,111.95,111.67,111.77,75572.0,95.6492,95.7261,95.4867,95.5722,75572.0
2015-10-14 09:30:00,111.76,112.13,111.69,112.13,32737.0,95.5637,95.8801,95.5038,95.8801,32737.0
2015-10-14 10:00:00,112.06,112.07,111.51,111.57,26317.0,95.8202,95.8287,95.3499,95.4012,26317.0
2015-10-14 10:30:00,111.57,111.64,111.26,111.44,64141.0,95.4012,95.4611,95.1361,95.29,64141.0
2015-10-14 11:00:00,111.4,111.53,111.23,111.41,43068.0,95.2558,95.367,95.1105,95.2644,43068.0
2015-10-14 11:30:00,111.37,111.53,111.25,111.5,39950.0,95.2302,95.367,95.1276,95.3414,39950.0
2015-10-14 12:00:00,111.51,111.54,111.28,111.46,35240.0,95.3499,95.3756,95.1532,95.3071,35240.0
2015-10-14 12:30:00,111.48,111.91,111.46,111.79,39400.0,95.3243,95.6919,95.3071,95.5893,39400.0
2015-10-14 13:00:00,111.84,111.84,111.58,111.61,14686.0,95.6321,95.6321,95.4098,95.4354,14686.0
2015-10-14 13:30:00,111.61,111.71,111.55,111.64,19481.0,95.4354,95.5209,95.3841,95.4611,19481.0
2015-10-14 14:00:00,111.65,111.78,111.25,111.26,69666.0,95.4696,95.5808,95.1276,95.1361,69666.0
2015-10-14 14:30:00,111.24,111.29,111.06,111.14,162908.0,95.119,95.1618,94.9651,95.0335,162908.0
2015-10-14 15:00:00,111.17,111.34,111.04,111.24,50226.0,95.0592,95.2045,94.948,95.119,50226.0
2015-10-14 15:30:00,111.28,111.42,111.1,111.22,119899.0,95.1532,95.2729,94.9993,95.1019,119899.0
2015-10-15 09:30:00,111.53,111.83,111.53,111.63,35612.0,95.367,95.6235,95.367,95.4525,35612.0
2015-10-15 10:00:00,111.65,111.87,111.59,111.7,42755.0,95.4696,95.6577,95.4183,95.5124,42755.0
2015-10-15 10:30:00,111.66,112.02,111.59,111.95,61589.0,95.4782,95.786,95.4183,95.7261,61589.0
2015-10-15 11:00:00,111.93,112.0,111.72,111.86,47821.0,95.709,95.7689,95.5295,95.6492,47821.0
2015-10-15 11:30:00,111.87,111.89,111.39,111.48,34616.0,95.6577,95.6748,95.2473,95.3243,34616.0
2015-10-15 12:00:00,111.46,111.84,111.46,111.84,34784.0,95.3071,95.6321,95.3071,95.6321,34784.0
2015-10-15 12:30:00,111.86,111.93,111.76,111.91,21932.0,95.6492,95.709,95.5637,95.6919,21932.0
2015-10-15 13:00:00,111.9,112.25,111.9,112.21,35495.0,95.6834,95.9827,95.6834,95.9485,35495.0
2015-10-15 13:30:00,112.21,112.35,112.14,112.29,40458.0,95.9485,96.0682,95.8886,96.0169,40458.0
2015-10-15 14:00:00,112.28,112.48,112.28,112.41,48822.0,96.0083,96.1793,96.0083,96.1195,48822.0
2015-10-15 14:30:00,112.42,112.69,112.41,112.68,338463.0,96.128,96.3589,96.1195,96.3503,338463.0
2015-10-15 15:00:00,112.65,112.93,112.62,112.86,418484.0,96.3247,96.5641,96.299,96.5043,418484.0
2015-10-15 15:30:00,112.84,112.91,112.72,112.9,271280.0,96.4872,96.547,96.3845,96.5385,271280.0
2015-10-16 09:30:00,113.14,113.26,112.96,113.05,74740.0,96.7437,96.8463,96.5898,96.6667,74740.0
2015-10-16 10:00:00,113.12,113.17,112.86,112.93,81036.0,96.7266,96.7693,96.5043,96.5641,81036.0
2015-10-16 10:30:00,112.93,113.05,112.86,113.01,54347.0,96.5641,96.6667,96.5043,96.6325,54347.0
2015-10-16 11:00:00,113.02,113.16,112.98,113.02,41156.0,96.6411,96.7608,96.6069,96.6411,41156.0
2015-10-16 11:30:00,113.04,113.24,113.01,113.24,51265.0,96.6582,96.8292,96.6325,96.8292,51265.0
2015-10-16 12:00:00,113.23,113.24,112.93,112.94,69724.0,96.8206,96.8292,96.5641,96.5727,69724.0
2015-10-16 12:30:00,112.94,113.0,112.85,112.98,32650.0,96.5727,96.624,96.4957,96.6069,32650.0
2015-10-16 13:00:00,112.98,113.02,112.9,112.91,25362.0,96.6069,96.6411,96.5385,96.547,25362.0
2015-10-16 13:30:00,112.9,112.98,112.74,112.74,43131.0,96.5385,96.6069,96.4017,96.4017,43131.0
2015-10-16 14:00:00,112.75,112.98,112.66,112.96,44561.0,96.4102,96.6069,96.3332,96.5898,44561.0
2015-10-16 14:30:00,112.98,113.19,112.93,113.12,53240.0,96.6069,96.7864,96.5641,96.7266,53240.0
2015-10-16 15:00:00,113.11,113.24,113.09,113.2,519693.0,96.718,96.8292,96.7009,96.795,519693.0
2015-10-16 15:30:00,113.2,113.4,113.2,113.33,308511.0,96.795,96.966,96.795,96.9061,308511.0
2015-10-19 09:30:00,112.94,113.18,112.76,113.18,13039.0,96.5727,96.7779,96.4188,96.7779,13039.0
2015-10-19 10:00:00,113.16,113.31,113.09,113.16,15342.0,96.7608,96.889,96.7009,96.7608,15342.0
2015-10-19 10:30:00,113.17,113.23,113.02,113.23,46249.0,96.7693,96.8206,96.6411,96.8206,46249.0
2015-10-19 11:00:00,113.22,113.31,113.09,113.25,31646.0,96.8121,96.889,96.7009,96.8377,31646.0
2015-10-19 11:30:00,113.25,113.47,113.25,113.39,37094.0,96.8377,97.0259,96.8377,96.9575,37094.0
2015-10-19 12:00:00,113.39,113.44,113.16,113.23,32939.0,96.9575,97.0002,96.7608,96.8206,32939.0
2015-10-19 12:30:00,113.23,113.34,113.2,113.26,14468.0,96.8206,96.9147,96.795,96.8463,14468.0
2015-10-19 13:00:00,113.27,113.3,113.0,113.01,15181.0,96.8548,96.8805,96.624,96.6325,15181.0
2015-10-19 13:30:00,113.0,113.09,112.88,113.09,31206.0,96.624,96.7009,96.5214,96.7009,31206.0
2015-10-19 14:00:00,113.09,113.13,112.98,113.01,41103.0,96.7009,96.7351,96.6069,96.6325,41103.0
2015-10-19 14:30:00,112.99,113.19,112.99,113.18,47029.0,96.6154,96.7864,96.6154,96.7779,47029.0
2015-10-19 15:00:00,113.18,113.39,113.15,113.3,47937.0,96.7779,96.9575,96.7522,96.8805,47937.0
2015-10-19 15:30:00,113.31,113.46,113.21,113.41,76013.0,96.889,97.0173,96.8035,96.9746,76013.0
2015-10-20 09:30:00,113.16,113.44,113.09,113.43,18176.0,96.7608,97.0002,96.7009,96.9917,18176.0
2015-10-20 10:00:00,113.45,113.59,113.36,113.52,18045.0,97.0088,97.1285,96.9318,97.0686,18045.0
2015-10-20 10:30:00,113.54,113.73,113.46,113.64,13116.0,97.0857,97.2482,97.0173,97.1712,13116.0
2015-10-20 11:00:00,113.65,113.65,113.31,113.49,61513.0,97.1798,97.1798,96.889,97.043,61513.0
2015-10-20 11:30:00,113.49,113.49,113.2,113.32,25042.0,97.043,97.043,96.795,96.8976,25042.0
2015-10-20 12:00:00,113.3,113.38,113.16,113.29,33821.0,96.8805,96.9489,96.7608,96.8719,33821.0
2015-10-20 12:30:00,113.29,113.29,113.1,113.27,57348.0,96.8719,96.8719,96.7095,96.8548,57348.0
2015-10-20 13:00:00,113.24,113.31,113.08,113.12,63249.0,96.8292,96.889,96.6924,96.7266,63249.0
2015-10-20 13:30:00,113.1,113.11,112.99,113.08,26751.0,96.7095,96.718,96.6154,96.6924,26751.0
2015-10-20 14:00:00,113.07,113.19,113.02,113.18,25006.0,96.6838,96.7864,96.6411,96.7779,25006.0
2015-10-20 14:30:00,113.18,113.37,113.1,113.36,57075.0,96.7779,96.9404,96.7095,96.9318,57075.0
2015-10-20 15:00:00,113.37,113.42,113.22,113.37,158833.0,96.9404,96.9831,96.8121,96.9404,158833.0
2015-10-20 15:30:00,113.37,113.39,113.16,113.27,48980.0,96.9404,96.9575,96.7608,96.8548,48980.0
2015-10-21 09:30:00,113.55,113.68,113.37,113.44,38923.0,97.0943,97.2054,96.9404,97.0002,38923.0
2015-10-21 10:00:00,113.41,113.41,112.94,113.01,52141.0,96.9746,96.9746,96.5727,96.6325,52141.0
2015-10-21 10:30:00,113.01,113.24,112.9,113.19,43422.0,96.6325,96.8292,96.5385,96.7864,43422.0
2015-10-21 11:00:00,113.22,113.32,112.93,113.26,19592.0,96.8121,96.8976,96.5641,96.8463,19592.0
2015-10-21 11:30:00,113.27,113.42,113.26,113.31,38267.0,96.8548,96.9831,96.8463,96.889,38267.0
2015-10-21 12:00:00,113.3,113.39,113.25,113.32,33863.0,96.8805,96.9575,96.8377,96.8976,33863.0
2015-10-21 12:30:00,113.33,113.39,113.2,113.2,10133.0,96.9061,96.9575,96.795,96.795,10133.0
2015-10-21 13:00:00,113.18,113.18,112.56,112.57,58724.0,96.7779,96.7779,96.2477,96.2563,58724.0
2015-10-21 13:30:00,112.55,112.88,112.54,112.8,35883.0,96.2392,96.5214,96.2306,96.453,35883.0
2015-10-21 14:00:00,112.69,112.87,112.61,112.85,18411.0,96.3589,96.5128,96.2905,96.4957,18411.0
2015-10-21 14:30:00,112.85,113.17,112.82,113.01,56825.0,96.4957,96.7693,96.4701,96.6325,56825.0
2015-10-21 15:00:00,113.01,113.17,112.74,112.84,308342.0,96.6325,96.7693,96.4017,96.4872,308342.0
2015-10-21 15:30:00,112.8,112.81,112.42,112.51,70283.0,96.453,96.4615,96.128,96.205,70283.0
2015-10-22 09:30:00,113.14,113.59,113.03,113.58,51461.0,96.7437,97.1285,96.6496,97.1199,51461.0
2015-10-22 10:00:00,113.58,113.79,113.58,113.64,26504.0,97.1199,97.2995,97.1199,97.1712,26504.0
2015-10-22 10:30:00,113.64,113.95,113.57,113.94,36216.0,97.1712,97.4363,97.1114,97.4277,36216.0
2015-10-22 11:00:00,113.95,113.99,113.83,113.83,30721.0,97.4363,97.4705,97.3337,97.3337,30721.0
2015-10-22 11:30:00,113.86,114.13,113.8,114.02,50469.0,97.3593,97.5902,97.308,97.4962,50469.0
2015-10-22 12:00:00,114.03,114.34,113.96,114.32,52282.0,97.5047,97.7698,97.4448,97.7527,52282.0
2015-10-22 12:30:00,114.34,114.45,114.27,114.35,63836.0,97.7698,97.8638,97.7099,97.7783,63836.0
2015-10-22 13:00:00,114.36,114.4,114.21,114.25,72531.0,97.7869,97.8211,97.6586,97.6928,72531.0
2015-10-22 13:30:00,114.26,114.27,113.97,113.98,29024.0,97.7014,97.7099,97.4534,97.4619,29024.0
2015-10-22 14:00:00,113.97,114.04,113.63,113.9,314387.0,97.4534,97.5133,97.1627,97.3935,314387.0
2015-10-22 14:30:00,113.89,114.24,113.78,114.22,38227.0,97.385,97.6843,97.2909,97.6672,38227.0
2015-10-22 15:00:00,114.25,114.35,114.01,114.35,126241.0,97.6928,97.7783,97.4876,97.7783,126241.0
2015-10-22 15:30:00,114.35,114.38,114.12,114.25,333085.0,97.7783,97.804,97.5817,97.6928,333085.0
2015-10-23 09:30:00,115.35,115.59,115.05,115.55,85885.0,98.6334,98.8386,98.3769,98.8044,85885.0
2015-10-23 10:00:00,115.59,115.59,115.16,115.16,37776.0,98.8386,98.8386,98.4709,98.4709,37776.0
2015-10-23 10:30:00,115.21,115.46,115.04,115.19,51158.0,98.5137,98.7275,98.3683,98.4966,51158.0
2015-10-23 11:00:00,115.17,115.32,114.95,115.02,42943.0,98.4795,98.6078,98.2914,98.3512,42943.0
2015-10-23 11:30:00,115.03,115.05,114.8,114.89,57660.0,98.3598,98.3769,98.1631,98.2401,57660.0
2015-10-23 12:00:00,114.93,115.14,114.83,115.13,36303.0,98.2743,98.4538,98.1888,98.4453,36303.0
2015-10-23 12:30:00,115.14,115.19,115.04,115.15,21670.0,98.4538,98.4966,98.3683,98.4624,21670.0
2015-10-23 13:00:00,115.15,115.26,115.01,115.25,28661.0,98.4624,98.5565,98.3427,98.5479,28661.0
2015-10-23 13:30:00,115.25,115.42,115.25,115.32,19259.0,98.5479,98.6933,98.5479,98.6078,19259.0
2015-10-23 14:00:00,115.34,115.5,115.26,115.44,28389.0,98.6249,98.7617,98.5565,98.7104,28389.0
2015-10-23 14:30:00,115.44,115.7,115.43,115.57,410294.0,98.7104,98.9327,98.7018,98.8215,410294.0
2015-10-23 15:00:00,115.57,115.67,115.31,115.36,43779.0,98.8215,98.907,98.5992,98.642,43779.0
2015-10-23 15:30:00,115.37,115.56,115.37,115.48,115448.0,98.6505,98.813,98.6505,98.7446,115448.0
2015-10-26 09:30:00,115.26,115.39,115.04,115.08,53273.0,98.5565,98.6676,98.3683,98.4025,53273.0
2015-10-26 10:00:00,115.04,115.2,114.97,115.18,37856.0,98.3683,98.5051,98.3085,98.488,37856.0
2015-10-26 10:30:00,115.16,115.33,115.1,115.25,33840.0,98.4709,98.6163,98.4196,98.5479,33840.0
2015-10-26 11:00:00,115.27,115.3,115.12,115.15,25071.0,98.565,98.5907,98.4367,98.4624,25071.0
2015-10-26 11:30:00,115.13,115.26,115.12,115.13,40240.0,98.4453,98.5565,98.4367,98.4453,40240.0
2015-10-26 12:00:00,115.14,115.26,115.04,115.25,49773.0,98.4538,98.5565,98.3683,98.5479,49773.0
2015-10-26 12:30:00,115.26,115.4,115.2,115.31,41342.0,98.5565,98.6762,98.5051,98.5992,41342.0
2015-10-26 13:00:00,115.3,115.35,115.23,115.31,288255.0,98.5907,98.6334,98.5308,98.5992,288255.0
2015-10-26 13:30:00,115.31,115.4,115.21,115.22,227657.0,98.5992,98.6762,98.5137,98.5222,227657.0
2015-10-26 14:00:00,115.19,115.33,115.13,115.14,87327.0,98.4966,98.6163,98.4453,98.4538,87327.0
2015-10-26 14:30:00,115.13,115.3,115.13,115.26,127204.0,98.4453,98.5907,98.4453,98.5565,127204.0
2015-10-26 15:00:00,115.25,115.32,115.21,115.28,75666.0,98.5479,98.6078,98.5137,98.5736,75666.0
2015-10-26 15:30:00,115.26,115.31,115.18,115.22,179497.0,98.5565,98.5992,98.488,98.5222,179497.0
2015-10-27 09:30:00,114.82,115.03,114.67,114.99,31587.0,98.1802,98.3598,98.052,98.3256,31587.0
2015-10-27 10:00:00,114.95,115.01,114.61,114.72,56615.0,98.2914,98.3427,98.0006,98.0947,56615.0
2015-10-27 10:30:00,114.69,114.93,114.63,114.92,51184.0,98.0691,98.2743,98.0178,98.2657,51184.0
2015-10-27 11:00:00,114.87,115.15,114.86,114.91,60511.0,98.223,98.4624,98.2144,98.2572,60511.0
2015-10-27 11:30:00,114.9,114.98,114.67,114.67,34396.0,98.2486,98.317,98.052,98.052,34396.0
2015-10-27 12:00:00,114.75,114.76,114.65,114.73,8878.0,98.1204,98.1289,98.0349,98.1033,8878.0
2015-10-27 12:30:00,114.69,114.82,114.64,114.67,16531.0,98.0691,98.1802,98.0263,98.052,16531.0
2015-10-27 13:00:00,114.64,114.64,114.46,114.54,24573.0,98.0263,98.0263,97.8724,97.9408,24573.0
2015-10-27 13:30:00,114.55,114.65,114.51,114.57,16178.0,97.9493,98.0349,97.9151,97.9664,16178.0
2015-10-27 14:00:00,114.57,114.72,114.56,114.67,27569.0,97.9664,98.0947,97.9579,98.052,27569.0
2015-10-27 14:30:00,114.66,114.75,114.59,114.63,48368.0,98.0434,98.1204,97.9835,98.0178,48368.0
2015-10-27 15:00:00,114.62,114.88,114.62,114.86,24054.0,98.0092,98.2315,98.0092,98.2144,24054.0
2015-10-27 15:30:00,114.85,114.9,114.75,114.88,33673.0,98.2059,98.2486,98.1204,98.2315,33673.0
2015-10-28 09:30:00,115.17,115.3,114.94,115.3,15221.0,98.4795,98.5907,98.2828,98.5907,15221.0
2015-10-28 10:00:00,115.42,115.43,115.34,115.36,4615.0,98.6933,98.7018,98.6249,98.642,4615.0
2015-10-28 10:30:00,115.37,115.78,115.37,115.77,90779.0,98.6505,99.0011,98.6505,98.9925,90779.0
2015-10-28 11:00:00,115.79,115.84,115.65,115.75,412254.0,99.0096,99.0524,98.8899,98.9754,412254.0
2015-10-28 11:30:00,115.76,115.91,115.71,115.89,104450.0,98.984,99.1123,98.9412,99.0952,104450.0
2015-10-28 12:00:00,115.89,115.94,115.82,115.87,98064.0,99.0952,99.1379,99.0353,99.0781,98064.0
2015-10-28 12:30:00,115.87,115.87,115.7,115.75,84116.0,99.0781,99.0781,98.9327,98.9754,84116.0
2015-10-28 13:00:00,115.74,115.79,115.72,115.73,32069.0,98.9669,99.0096,98.9498,98.9583,32069.0
2015-10-28 13:30:00,115.74,116.04,115.71,116.03,26002.0,98.9669,99.2234,98.9412,99.2149,26002.0
2015-10-28 14:00:00,115.93,115.93,114.82,115.26,93789.0,99.1294,99.1294,98.1802,98.5565,93789.0
2015-10-28 14:30:00,115.17,115.52,114.94,115.49,43157.0,98.4795,98.7788,98.2828,98.7531,43157.0
2015-10-28 15:00:00,115.47,115.85,115.41,115.84,31225.0,98.736,99.0609,98.6847,99.0524,31225.0
2015-10-28 15:30:00,115.94,116.33,115.86,116.33,75771.0,99.1379,99.4714,99.0695,99.4714,75771.0
2015-10-29 09:30:00,116.05,116.29,115.99,116.11,31411.0,99.232,99.4372,99.1807,99.2833,31411.0
2015-10-29 10:00:00,116.06,116.41,116.02,116.02,38878.0,99.2405,99.5398,99.2063,99.2063,38878.0
2015-10-29 10:30:00,116.02,116.14,115.88,115.98,52150.0,99.2063,99.3089,99.0866,99.1721,52150.0
2015-10-29 11:00:00,115.95,116.09,115.88,116.07,104450.0,99.1465,99.2662,99.0866,99.2491,104450.0
2015-10-29 11:30:00,116.07,116.23,116.07,116.2,34345.0,99.2491,99.3859,99.2491,99.3602,34345.0
2015-10-29 12:00:00,116.19,116.28,116.02,116.28,36845.0,99.3517,99.4286,99.2063,99.4286,36845.0
2015-10-29 12:30:00,116.29,116.29,116.1,116.17,34734.0,99.4372,99.4372,99.2747,99.3346,34734.0
2015-10-29 13:00:00,116.17,116.26,116.14,116.17,38840.0,99.3346,99.4115,99.3089,99.3346,38840.0
2015-10-29 13:30:00,116.18,116.21,115.96,115.97,27129.0,99.3431,99.3688,99.155,99.1636,27129.0
2015-10-29 14:00:00,115.95,116.19,115.95,116.14,64796.0,99.1465,99.3517,99.1465,99.3089,64796.0
2015-10-29 14:30:00,116.16,116.17,116.05,116.13,69108.0,99.326,99.3346,99.232,99.3004,69108.0
2015-10-29 15:00:00,116.13,116.29,116.05,116.24,121803.0,99.3004,99.4372,99.232,99.3944,121803.0
2015-10-29 15:30:00,116.25,116.43,116.18,116.24,146613.0,99.403,99.5569,99.3431,99.3944,146613.0
2015-10-30 09:30:00,116.36,116.39,116.06,116.06,18459.0,99.497,99.5227,99.2405,99.2405,18459.0
2015-10-30 10:00:00,116.17,116.17,115.96,116.06,22763.0,99.3346,99.3346,99.155,99.2405,22763.0
2015-10-30 10:30:00,116.06,116.25,116.03,116.15,31981.0,99.2405,99.403,99.2149,99.3175,31981.0
2015-10-30 11:00:00,116.17,116.18,116.03,116.11,17646.0,99.3346,99.3431,99.2149,99.2833,17646.0
2015-10-30 11:30:00,116.14,116.24,116.04,116.17,17769.0,99.3089,99.3944,99.2234,99.3346,17769.0
2015-10-30 12:00:00,116.16,116.29,116.1,116.19,19564.0,99.326,99.4372,99.2747,99.3517,19564.0
2015-10-30 12:30:00,116.2,116.48,116.2,116.41,22962.0,99.3602,99.5996,99.3602,99.5398,22962.0
2015-10-30 13:00:00,116.44,116.5,116.35,116.46,13783.0,99.5654,99.6168,99.4885,99.5825,13783.0
2015-10-30 13:30:00,116.45,116.57,116.41,116.47,21695.0,99.574,99.6766,99.5398,99.5911,21695.0
2015-10-30 14:00:00,116.46,116.51,116.23,116.23,39542.0,99.5825,99.6253,99.3859,99.3859,39542.0
2015-10-30 14:30:00,116.21,116.26,115.99,116.0,179345.0,99.3688,99.4115,99.1807,99.1892,179345.0
2015-10-30 15:00:00,116.0,116.15,115.91,115.92,208798.0,99.1892,99.3175,99.1123,99.1208,208798.0
2015-10-30 15:30:00,115.92,116.22,115.75,115.75,368970.0,99.1208,99.3773,98.9754,98.9754,368970.0
2015-11-02 09:30:00,115.96,116.34,115.83,116.28,23246.0,99.155,99.4799,99.0438,99.4286,23246.0
2015-11-02 10:00:00,116.34,116.52,116.27,116.46,41863.0,99.4799,99.6339,99.4201,99.5825,41863.0
2015-11-02 10:30:00,116.46,116.48,116.35,116.45,39530.0,99.5825,99.5996,99.4885,99.574,39530.0
2015-11-02 11:00:00,116.45,116.63,116.42,116.52,92277.0,99.574,99.7279,99.5483,99.6339,92277.0
2015-11-02 11:30:00,116.52,116.57,116.47,116.53,28838.0,99.6339,99.6766,99.5911,99.6424,28838.0
2015-11-02 12:00:00,116.54,116.6,116.5,116.59,13879.0,99.651,99.7023,99.6168,99.6937,13879.0
2015-11-02 12:30:00,116.61,116.73,116.56,116.71,87733.0,99.7108,99.8134,99.6681,99.7963,87733.0
2015-11-02 13:00:00,116.7,116.75,116.63,116.7,41683.0,99.7878,99.8305,99.7279,99.7878,41683.0
2015-11-02 13:30:00,116.72,116.83,116.7,116.83,54271.0,99.8049,99.8989,99.7878,99.8989,54271.0
2015-11-02 14:00:00,116.82,116.92,116.81,116.9,272413.0,99.8904,99.9759,99.8818,99.9588,272413.0
2015-11-02 14:30:00,116.91,117.16,116.89,117.16,45152.0,99.9673,100.1811,99.9502,100.1811,45152.0
2015-11-02 15:00:00,117.19,117.29,117.08,117.28,69064.0,100.2068,100.2923,100.1127,100.2837,69064.0
2015-11-02 15:30:00,117.27,117.31,117.08,117.14,78340.0,100.2752,100.3094,100.1127,100.164,78340.0
2015-11-03 09:30:00,116.9,117.08,116.78,116.87,107638.0,99.9588,100.1127,99.8562,99.9331,107638.0
2015-11-03 10:00:00,116.91,117.14,116.87,117.09,32406.0,99.9673,100.164,99.9331,100.1212,32406.0
2015-11-03 10:30:00,117.08,117.22,117.08,117.12,127782.0,100.1127,100.2324,100.1127,100.1469,127782.0
2015-11-03 11:00:00,117.1,117.2,117.05,117.17,58661.0,100.1298,100.2153,100.087,100.1897,58661.0
2015-11-03 11:30:00,117.16,117.47,117.14,117.45,45551.0,100.1811,100.4462,100.164,100.4291,45551.0
2015-11-03 12:00:00,117.41,117.48,117.3,117.36,71523.0,100.3949,100.4547,100.3008,100.3521,71523.0
2015-11-03 12:30:00,117.35,117.46,117.28,117.44,57342.0,100.3436,100.4376,100.2837,100.4205,57342.0
2015-11-03 13:00:00,117.42,117.5,117.37,117.48,33816.0,100.4034,100.4718,100.3607,100.4547,33816.0
2015-11-03 13:30:00,117.45,117.6,117.45,117.55,29919.0,100.4291,100.5573,100.4291,100.5146,29919.0
2015-11-03 14:00:00,117.56,117.83,117.55,117.82,623678.0,100.5231,100.754,100.5146,100.7455,623678.0
2015-11-03 14:30:00,117.83,117.86,117.7,117.72,31858.0,100.754,100.7797,100.6428,100.6599,31858.0
2015-11-03 15:00:00,117.7,117.7,117.6,117.62,45140.0,100.6428,100.6428,100.5573,100.5744,45140.0
2015-11-03 15:30:00,117.6,117.63,117.34,117.45,98489.0,100.5573,100.583,100.335,100.4291,98489.0
2015-11-04 09:30:00,117.59,117.75,117.17,117.3,60787.0,100.5488,100.6856,100.1897,100.3008,60787.0
2015-11-04 10:00:00,117.31,117.52,117.15,117.49,40697.0,100.3094,100.4889,100.1726,100.4633,40697.0
2015-11-04 10:30:00,117.5,117.6,117.22,117.24,773081.0,100.4718,100.5573,100.2324,100.2495,773081.0
2015-11-04 11:00:00,117.22,117.23,116.98,117.03,27145.0,100.2324,100.241,100.0272,100.0699,27145.0
2015-11-04 11:30:00,117.08,117.16,116.96,117.07,28911.0,100.1127,100.1811,100.0101,100.1041,28911.0
2015-11-04 12:00:00,117.06,117.31,117.02,117.2,21355.0,100.0956,100.3094,100.0614,100.2153,21355.0
2015-11-04 12:30:00,117.19,117.22,117.02,117.12,26703.0,100.2068,100.2324,100.0614,100.1469,26703.0
2015-11-04 13:00:00,117.12,117.12,116.79,116.92,36894.0,100.1469,100.1469,99.8647,99.9759,36894.0
2015-11-04 13:30:00,116.94,117.01,116.89,116.98,24162.0,99.993,100.0528,99.9502,100.0272,24162.0
2015-11-04 14:00:00,116.99,117.18,116.96,117.08,29121.0,100.0357,100.1982,100.0101,100.1127,29121.0
2015-11-04 14:30:00,117.08,117.29,117.08,117.16,28279.0,100.1127,100.2923,100.1127,100.1811,28279.0
2015-11-04 15:00:00,117.18,117.18,116.97,117.09,49757.0,100.1982,100.1982,100.0186,100.1212,49757.0
2015-11-04 15:30:00,117.1,117.12,116.92,117.12,47927.0,100.1298,100.1469,99.9759,100.1469,47927.0
2015-11-05 09:30:00,117.1,117.36,117.03,117.36,26476.0,100.1298,100.3521,100.0699,100.3521,26476.0
2015-11-05 10:00:00,117.4,117.46,116.66,116.67,40351.0,100.3863,100.4376,99.7536,99.7621,40351.0
2015-11-05 10:30:00,116.65,116.65,116.37,116.61,44830.0,99.745,99.745,99.5056,99.7108,44830.0
2015-11-05 11:00:00,116.56,116.79,116.52,116.73,55695.0,99.6681,99.8647,99.6339,99.8134,55695.0
2015-11-05 11:30:00,116.76,116.97,116.66,116.95,76287.0,99.8391,100.0186,99.7536,100.0015,76287.0
2015-11-05 12:00:00,116.97,117.07,116.86,117.06,34489.0,100.0186,100.1041,99.9246,100.0956,34489.0
2015-11-05 12:30:00,117.08,117.13,116.94,117.13,34095.0,100.1127,100.1555,99.993,100.1555,34095.0
2015-11-05 13:00:00,117.15,117.18,116.91,116.91,23032.0,100.1726,100.1982,99.9673,99.9673,23032.0
2015-11-05 13:30:00,116.92,117.05,116.91,117.02,42163.0,99.9759,100.087,99.9673,100.0614,42163.0
2015-11-05 14:00:00,117.06,117.1,116.79,116.81,31326.0,100.0956,100.1298,99.8647,99.8818,31326.0
2015-11-05 14:30:00,116.81,116.87,116.73,116.87,30250.0,99.8818,99.9331,99.8134,99.9331,30250.0
2015-11-05 15:00:00,116.88,117.09,116.76,117.08,41293.0,99.9417,100.1212,99.8391,100.1127,41293.0
2015-11-05 15:30:00,117.07,117.13,116.98,116.98,73285.0,100.1041,100.1555,100.0272,100.0272,73285.0
2015-11-06 09:30:00,116.59,117.09,116.4,116.47,18993.0,99.6937,100.1212,99.5312,99.5911,18993.0
2015-11-06 10:00:00,116.44,116.44,116.09,116.28,26253.0,99.5654,99.5654,99.2662,99.4286,26253.0
2015-11-06 10:30:00,116.33,116.81,116.33,116.58,45134.0,99.4714,99.8818,99.4714,99.6852,45134.0
2015-11-06 11:00:00,116.58,116.65,116.3,116.37,71123.0,99.6852,99.745,99.4457,99.5056,71123.0
2015-11-06 11:30:00,116.38,116.66,116.38,116.52,18573.0,99.5141,99.7536,99.5141,99.6339,18573.0
2015-11-06 12:00:00,116.51,116.63,116.32,116.37,43438.0,99.6253,99.7279,99.4628,99.5056,43438.0
2015-11-06 12:30:00,116.37,116.46,116.27,116.44,26066.0,99.5056,99.5825,99.4201,99.5654,26066.0
2015-11-06 13:00:00,116.43,116.65,116.41,116.56,44146.0,99.5569,99.745,99.5398,99.6681,44146.0
2015-11-06 13:30:00,116.56,116.78,116.46,116.69,62239.0,99.6681,99.8562,99.5825,99.7792,62239.0
2015-11-06 14:00:00,116.73,116.92,116.64,116.68,51600.0,99.8134,99.9759,99.7365,99.7707,51600.0
2015-11-06 14:30:00,116.7,116.73,116.45,116.6,147137.0,99.7878,99.8134,99.574,99.7023,147137.0
2015-11-06 15:00:00,116.62,116.76,116.6,116.73,158475.0,99.7194,99.8391,99.7023,99.8134,158475.0
2015-11-06 15:30:00,116.73,116.91,116.71,116.91,204375.0,99.8134,99.9673,99.7963,99.9673,204375.0
2015-11-09 09:30:00,116.61,116.61,116.14,116.14,40860.0,99.7108,99.7108,99.3089,99.3089,40860.0
2015-11-09 10:00:00,116.14,116.14,115.74,115.79,43131.0,99.3089,99.3089,98.9669,99.0096,43131.0
2015-11-09 10:30:00,115.76,115.96,115.72,115.91,39874.0,98.984,99.155,98.9498,99.1123,39874.0
2015-11-09 11:00:00,115.9,115.9,115.34,115.34,46775.0,99.1037,99.1037,98.6249,98.6249,46775.0
2015-11-09 11:30:00,115.36,115.5,115.29,115.32,23803.0,98.642,98.7617,98.5821,98.6078,23803.0
2015-11-09 12:00:00,115.29,115.47,115.19,115.46,24500.0,98.5821,98.736,98.4966,98.7275,24500.0
2015-11-09 12:30:00,115.43,115.64,115.41,115.64,24194.0,98.7018,98.8814,98.6847,98.8814,24194.0
2015-11-09 13:00:00,115.64,115.66,115.36,115.52,18955.0,98.8814,98.8985,98.642,98.7788,18955.0
2015-11-09 13:30:00,115.5,115.67,115.44,115.6,299686.0,98.7617,98.907,98.7104,98.8472,299686.0
2015-11-09 14:00:00,115.61,115.74,115.54,115.66,35142.0,98.8557,98.9669,98.7959,98.8985,35142.0
2015-11-09 14:30:00,115.65,115.76,115.47,115.59,66070.0,98.8899,98.984,98.736,98.8386,66070.0
2015-11-09 15:00:00,115.59,115.66,115.42,115.65,119919.0,98.8386,98.8985,98.6933,98.8899,119919.0
2015-11-09 15:30:00,115.65,116.08,115.65,115.86,591757.0,98.8899,99.2576,98.8899,99.0695,591757.0
2015-11-10 09:30:00,115.44,115.92,115.44,115.87,74724.0,98.7104,99.1208,98.7104,99.0781,74724.0
2015-11-10 10:00:00,115.86,115.87,115.35,115.46,71470.0,99.0695,99.0781,98.6334,98.7275,71470.0
2015-11-10 10:30:00,115.43,115.67,115.39,115.66,69268.0,98.7018,98.907,98.6676,98.8985,69268.0
2015-11-10 11:00:00,115.67,115.78,115.46,115.52,103203.0,98.907,99.0011,98.7275,98.7788,103203.0
2015-11-10 11:30:00,115.54,115.71,115.51,115.7,61926.0,98.7959,98.9412,98.7702,98.9327,61926.0
2015-11-10 12:00:00,115.68,115.87,115.63,115.77,75996.0,98.9156,99.0781,98.8728,98.9925,75996.0
2015-11-10 12:30:00,115.76,115.76,115.57,115.71,40554.0,98.984,98.984,98.8215,98.9412,40554.0
2015-11-10 13:00:00,115.67,115.71,115.56,115.71,459910.0,98.907,98.9412,98.813,98.9412,459910.0
2015-11-10 13:30:00,115.71,115.91,115.65,115.84,59738.0,98.9412,99.1123,98.8899,99.0524,59738.0
2015-11-10 14:00:00,115.84,115.89,115.72,115.79,108474.0,99.0524,99.0952,98.9498,99.0096,108474.0
2015-11-10 14:30:00,115.77,116.12,115.77,115.99,98990.0,98.9925,99.2918,98.9925,99.1807,98990.0
2015-11-10 15:00:00,115.97,116.06,115.91,115.97,92300.0,99.1636,99.2405,99.1123,99.1636,92300.0
2015-11-10 15:30:00,115.96,116.06,115.86,116.06,196023.0,99.155,99.2405,99.0695,99.2405,196023.0
2015-11-11 09:30:00,116.31,116.31,116.0,116.0,12750.0,99.4543,99.4543,99.1892,99.1892,12750.0
2015-11-11 10:00:00,116.02,116.03,115.77,115.83,41844.0,99.2063,99.2149,98.9925,99.0438,41844.0
2015-11-11 10:30:00,115.86,115.89,115.59,115.74,22755.0,99.0695,99.0952,98.8386,98.9669,22755.0
2015-11-11 11:00:00,115.76,115.81,115.64,115.8,29708.0,98.984,99.0267,98.8814,99.0182,29708.0
2015-11-11 11:30:00,115.81,116.03,115.81,115.99,25046.0,99.0267,99.2149,99.0267,99.1807,25046.0
2015-11-11 12:00:00,116.0,116.22,115.93,116.15,15916.0,99.1892,99.3773,99.1294,99.3175,15916.0
2015-11-11 12:30:00,116.17,116.28,116.13,116.16,20628.0,99.3346,99.4286,99.3004,99.326,20628.0
2015-11-11 13:00:00,116.17,116.17,115.82,115.86,22702.0,99.3346,99.3346,99.0353,99.0695,22702.0
2015-11-11 13:30:00,115.84,115.95,115.77,115.84,15750.0,99.0524,99.1465,98.9925,99.0524,15750.0
2015-11-11 14:00:00,115.82,116.0,115.79,116.0,38789.0,99.0353,99.1892,99.0096,99.1892,38789.0
2015-11-11 14:30:00,116.0,116.01,115.68,115.68,62684.0,99.1892,99.1978,98.9156,98.9156,62684.0
2015-11-11 15:00:00,115.67,115.78,115.62,115.77,43334.0,98.907,99.0011,98.8643,98.9925,43334.0
2015-11-11 15:30:00,115.78,115.8,115.59,115.6,64337.0,99.0011,99.0182,98.8386,98.8472,64337.0
2015-11-12 09:30:00,114.98,115.04,114.73,114.9,49861.0,98.317,98.3683,98.1033,98.2486,49861.0
2015-11-12 10:00:00,114.84,114.99,114.69,114.8,77647.0,98.1973,98.3256,98.0691,98.1631,77647.0
2015-11-12 10:30:00,114.77,115.17,114.68,115.16,69063.0,98.1375,98.4795,98.0605,98.4709,69063.0
2015-11-12 11:00:00,115.19,115.23,114.85,114.85,48197.0,98.4966,98.5308,98.2059,98.2059,48197.0
2015-11-12 11:30:00,114.83,114.87,114.68,114.82,125377.0,98.1888,98.223,98.0605,98.1802,125377.0
2015-11-12 12:00:00,114.83,114.86,114.43,114.51,84232.0,98.1888,98.2144,97.8467,97.9151,84232.0
2015-11-12 12:30:00,114.5,114.75,114.45,114.7,49833.0,97.9066,98.1204,97.8638,98.0776,49833.0
2015-11-12 13:00:00,114.7,114.87,114.64,114.79,111520.0,98.0776,98.223,98.0263,98.1546,111520.0
2015-11-12 13:30:00,114.8,114.87,114.61,114.74,93916.0,98.1631,98.223,98.0006,98.1118,93916.0
2015-11-12 14:00:00,114.77,114.77,114.47,114.67,84080.0,98.1375,98.1375,97.8809,98.052,84080.0
2015-11-12 14:30:00,114.67,114.68,114.22,114.35,128850.0,98.052,98.0605,97.6672,97.7783,128850.0
2015-11-12 15:00:00,114.32,114.43,114.24,114.37,94828.0,97.7527,97.8467,97.6843,97.7954,94828.0
2015-11-12 15:30:00,114.38,114.4,113.95,113.97,225212.0,97.804,97.8211,97.4363,97.4534,225212.0
2015-11-13 09:30:00,113.68,113.84,113.46,113.51,56995.0,97.2054,97.3422,97.0173,97.0601,56995.0
2015-11-13 10:00:00,113.56,113.6,112.95,113.06,29216.0,97.1028,97.137,96.5812,96.6753,29216.0
2015-11-13 10:30:00,113.1,113.32,112.96,113.32,76967.0,96.7095,96.8976,96.5898,96.8976,76967.0
2015-11-13 11:00:00,113.3,113.3,112.91,113.22,55321.0,96.8805,96.8805,96.547,96.8121,55321.0
2015-11-13 11:30:00,113.21,113.45,113.1,113.45,61168.0,96.8035,97.0088,96.7095,97.0088,61168.0
2015-11-13 12:00:00,113.46,113.76,113.43,113.5,415669.0,97.0173,97.2738,96.9917,97.0515,415669.0
2015-11-13 12:30:00,113.51,113.54,113.28,113.38,85855.0,97.0601,97.0857,96.8634,96.9489,85855.0
2015-11-13 13:00:00,113.4,113.44,113.17,113.27,111912.0,96.966,97.0002,96.7693,96.8548,111912.0
2015-11-13 13:30:00,113.26,113.34,113.05,113.14,87949.0,96.8463,96.9147,96.6667,96.7437,87949.0
2015-11-13 14:00:00,113.11,113.2,113.02,113.06,123827.0,96.718,96.795,96.6411,96.6753,123827.0
2015-11-13 14:30:00,113.06,113.12,112.73,112.81,230479.0,96.6753,96.7266,96.3931,96.4615,230479.0
2015-11-13 15:00:00,112.8,113.01,112.69,112.79,131728.0,96.453,96.6325,96.3589,96.4444,131728.0
2015-11-13 15:30:00,112.75,112.98,112.7,112.75,160677.0,96.4102,96.6069,96.3674,96.4102,160677.0
2015-11-16 09:30:00,112.52,113.37,112.52,113.05,50427.0,96.2135,96.9404,96.2135,96.6667,50427.0
2015-11-16 10:00:00,113.06,113.35,112.92,113.13,95020.0,96.6753,96.9232,96.5556,96.7351,95020.0
2015-11-16 10:30:00,113.12,113.2,112.84,112.88,47561.0,96.7266,96.795,96.4872,96.5214,47561.0
2015-11-16 11:00:00,112.88,113.07,112.76,112.78,804397.0,96.5214,96.6838,96.4188,96.4359,804397.0
2015-11-16 11:30:00,112.81,113.15,112.8,113.07,91981.0,96.4615,96.7522,96.453,96.6838,91981.0
2015-11-16 12:00:00,113.08,113.29,113.02,113.27,741545.0,96.6924,96.8719,96.6411,96.8548,741545.0
2015-11-16 12:30:00,113.29,113.51,113.27,113.38,58804.0,96.8719,97.0601,96.8548,96.9489,58804.0
2015-11-16 13:00:00,113.39,113.73,113.34,113.6,85992.0,96.9575,97.2482,96.9147,97.137,85992.0
2015-11-16 13:30:00,113.6,113.76,113.54,113.76,370373.0,97.137,97.2738,97.0857,97.2738,370373.0
2015-11-16 14:00:00,113.77,113.86,113.71,113.81,118629.0,97.2824,97.3593,97.2311,97.3166,118629.0
2015-11-16 14:30:00,113.84,114.02,113.83,113.94,91296.0,97.3422,97.4962,97.3337,97.4277,91296.0
2015-11-16 15:00:00,113.95,114.35,113.95,114.26,117781.0,97.4363,97.7783,97.4363,97.7014,117781.0
2015-11-16 15:30:00,114.28,114.41,114.19,114.39,132394.0,97.7185,97.8296,97.6415,97.8125,132394.0
2015-11-17 09:30:00,114.64,114.64,114.2,114.47,35325.0,98.0263,98.0263,97.6501,97.8809,35325.0
2015-11-17 10:00:00,114.51,114.58,114.32,114.56,22904.0,97.9151,97.975,97.7527,97.9579,22904.0
2015-11-17 10:30:00,114.54,115.04,114.54,114.92,49964.0,97.9408,98.3683,97.9408,98.2657,49964.0
2015-11-17 11:00:00,114.91,115.03,114.81,115.02,55680.0,98.2572,98.3598,98.1717,98.3512,55680.0
2015-11-17 11:30:00,115.04,115.2,114.98,115.06,65669.0,98.3683,98.5051,98.317,98.3854,65669.0
2015-11-17 12:00:00,115.05,115.18,114.87,114.91,49996.0,98.3769,98.488,98.223,98.2572,49996.0
2015-11-17 12:30:00,114.88,114.95,114.62,114.82,70179.0,98.2315,98.2914,98.0092,98.1802,70179.0
2015-11-17 13:00:00,114.77,114.93,114.47,114.5,54100.0,98.1375,98.2743,97.8809,97.9066,54100.0
2015-11-17 13:30:00,114.47,114.79,114.45,114.77,65168.0,97.8809,98.1546,97.8638,98.1375,65168.0
2015-11-17 14:00:00,114.76,114.89,114.37,114.38,498427.0,98.1289,98.2401,97.7954,97.804,498427.0
2015-11-17 14:30:00,114.35,114.42,114.08,114.4,69216.0,97.7783,97.8382,97.5475,97.8211,69216.0
2015-11-17 15:00:00,114.41,114.41,114.0,114.24,128531.0,97.8296,97.8296,97.4791,97.6843,128531.0
2015-11-17 15:30:00,114.23,114.46,114.14,114.25,262264.0,97.6757,97.8724,97.5988,97.6928,262264.0
2015-11-18 09:30:00,114.59,115.03,114.59,114.87,22522.0,97.9835,98.3598,97.9835,98.223,22522.0
2015-11-18 10:00:00,114.9,115.0,114.73,114.81,63612.0,98.2486,98.3341,98.1033,98.1717,63612.0
2015-11-18 10:30:00,114.81,114.91,114.69,114.91,53197.0,98.1717,98.2572,98.0691,98.2572,53197.0
2015-11-18 11:00:00,114.9,115.05,114.75,115.04,77213.0,98.2486,98.3769,98.1204,98.3683,77213.0
2015-11-18 11:30:00,115.04,115.27,115.04,115.14,35029.0,98.3683,98.565,98.3683,98.4538,35029.0
2015-11-18 12:00:00,115.14,115.27,115.05,115.19,61506.0,98.4538,98.565,98.3769,98.4966,61506.0
2015-11-18 12:30:00,115.2,115.22,115.0,115.15,33417.0,98.5051,98.5222,98.3341,98.4624,33417.0
2015-11-18 13:00:00,115.13,115.34,115.13,115.24,36395.0,98.4453,98.6249,98.4453,98.5393,36395.0
2015-11-18 13:30:00,115.25,115.28,115.11,115.11,38364.0,98.5479,98.5736,98.4282,98.4282,38364.0
2015-11-18 14:00:00,115.13,115.73,115.06,115.49,168524.0,98.4453,98.9583,98.3854,98.7531,168524.0
2015-11-18 14:30:00,115.49,115.77,115.34,115.76,133307.0,98.7531,98.9925,98.6249,98.984,133307.0
2015-11-18 15:00:00,115.75,115.9,115.64,115.84,130974.0,98.9754,99.1037,98.8814,99.0524,130974.0
2015-11-18 15:30:00,115.84,116.22,115.81,116.09,179066.0,99.0524,99.3773,99.0267,99.2662,179066.0
2015-11-19 09:30:00,116.04,116.31,115.96,116.22,24833.0,99.2234,99.4543,99.155,99.3773,24833.0
2015-11-19 10:00:00,116.2,116.28,115.98,116.04,36469.0,99.3602,99.4286,99.1721,99.2234,36469.0
2015-11-19 10:30:00,116.14,116.14,115.91,116.05,19837.0,99.3089,99.3089,99.1123,99.232,19837.0
2015-11-19 11:00:00,116.06,116.2,115.99,116.16,37102.0,99.2405,99.3602,99.1807,99.326,37102.0
2015-11-19 11:30:00,116.16,116.19,115.83,115.89,34437.0,99.326,99.3517,99.0438,99.0952,34437.0
2015-11-19 12:00:00,115.92,115.99,115.88,115.95,82806.0,99.1208,99.1807,99.0866,99.1465,82806.0
2015-11-19 12:30:00,115.99,116.2,115.98,116.17,27171.0,99.1807,99.3602,99.1721,99.3346,27171.0
2015-11-19 13:00:00,116.19,116.26,116.15,116.15,21040.0,99.3517,99.4115,99.3175,99.3175,21040.0
2015-11-19 13:30:00,116.13,116.21,116.06,116.07,24936.0,99.3004,99.3688,99.2405,99.2491,24936.0
2015-11-19 14:00:00,116.08,116.08,115.93,116.01,49891.0,99.2576,99.2576,99.1294,99.1978,49891.0
2015-11-19 14:30:00,116.05,116.13,115.95,116.08,67233.0,99.232,99.3004,99.1465,99.2576,67233.0
2015-11-19 15:00:00,116.04,116.15,115.94,116.13,30399.0,99.2234,99.3175,99.1379,99.3004,30399.0
2015-11-19 15:30:00,116.15,116.15,115.98,116.0,128227.0,99.3175,99.3175,99.1721,99.1892,128227.0
2015-11-20 09:30:00,116.47,116.82,116.44,116.77,47877.0,99.5911,99.8904,99.5654,99.8476,47877.0
2015-11-20 10:00:00,116.78,116.88,116.63,116.72,76729.0,99.8562,99.9417,99.7279,99.8049,76729.0
2015-11-20 10:30:00,116.74,116.76,116.57,116.58,53343.0,99.822,99.8391,99.6766,99.6852,53343.0
2015-11-20 11:00:00,116.58,116.74,116.56,116.69,66924.0,99.6852,99.822,99.6681,99.7792,66924.0
2015-11-20 11:30:00,116.68,116.7,116.51,116.54,44750.0,99.7707,99.7878,99.6253,99.651,44750.0
2015-11-20 12:00:00,116.53,116.55,116.45,116.51,35830.0,99.6424,99.6595,99.574,99.6253,35830.0
2015-11-20 12:30:00,116.5,116.62,116.5,116.55,30036.0,99.6168,99.7194,99.6168,99.6595,30036.0
2015-11-20 13:00:00,116.57,116.65,116.52,116.52,47262.0,99.6766,99.745,99.6339,99.6339,47262.0
2015-11-20 13:30:00,116.52,116.52,116.37,116.44,53341.0,99.6339,99.6339,99.5056,99.5654,53341.0
2015-11-20 14:00:00,116.44,116.53,116.42,116.42,76145.0,99.5654,99.6424,99.5483,99.5483,76145.0
2015-11-20 14:30:00,116.42,116.5,116.27,116.28,137125.0,99.5483,99.6168,99.4201,99.4286,137125.0
2015-11-20 15:00:00,116.29,116.36,116.21,116.35,308355.0,99.4372,99.497,99.3688,99.4885,308355.0
2015-11-20 15:30:00,116.34,116.47,116.33,116.44,93691.0,99.4799,99.5911,99.4714,99.5654,93691.0
2015-11-23 09:30:00,116.31,116.62,116.31,116.46,58891.0,99.4543,99.7194,99.4543,99.5825,58891.0
2015-11-23 10:00:00,116.42,116.83,116.37,116.71,48509.0,99.5483,99.8989,99.5056,99.7963,48509.0
2015-11-23 10:30:00,116.72,116.82,116.62,116.82,41905.0,99.8049,99.8904,99.7194,99.8904,41905.0
2015-11-23 11:00:00,116.81,116.81,116.69,116.75,37143.0,99.8818,99.8818,99.7792,99.8305,37143.0
2015-11-23 11:30:00,116.76,116.81,116.68,116.77,22271.0,99.8391,99.8818,99.7707,99.8476,22271.0
2015-11-23 12:00:00,116.76,116.78,116.59,116.64,32293.0,99.8391,99.8562,99.6937,99.7365,32293.0
2015-11-23 12:30:00,116.63,116.69,116.58,116.66,30350.0,99.7279,99.7792,99.6852,99.7536,30350.0
2015-11-23 13:00:00,116.67,116.71,116.58,116.62,29826.0,99.7621,99.7963,99.6852,99.7194,29826.0
2015-11-23 13:30:00,116.61,116.64,116.44,116.44,24374.0,99.7108,99.7365,99.5654,99.5654,24374.0
2015-11-23 14:00:00,116.43,116.44,116.12,116.18,68300.0,99.5569,99.5654,99.2918,99.3431,68300.0
2015-11-23 14:30:00,116.17,116.24,116.03,116.23,55485.0,99.3346,99.3944,99.2149,99.3859,55485.0
2015-11-23 15:00:00,116.24,116.34,116.21,116.31,56361.0,99.3944,99.4799,99.3688,99.4543,56361.0
2015-11-23 15:30:00,116.33,116.4,116.29,116.33,58939.0,99.4714,99.5312,99.4372,99.4714,58939.0
2015-11-24 09:30:00,115.78,116.03,115.72,115.97,39987.0,99.0011,99.2149,98.9498,99.1636,39987.0
2015-11-24 10:00:00,115.93,116.0,115.7,115.7,27924.0,99.1294,99.1892,98.9327,98.9327,27924.0
2015-11-24 10:30:00,115.69,115.7,115.42,115.55,62089.0,98.9241,98.9327,98.6933,98.8044,62089.0
2015-11-24 11:00:00,115.57,115.98,115.49,115.95,53212.0,98.8215,99.1721,98.7531,99.1465,53212.0
2015-11-24 11:30:00,115.98,116.28,115.98,116.2,80141.0,99.1721,99.4286,99.1721,99.3602,80141.0
2015-11-24 12:00:00,116.24,116.36,116.14,116.23,48336.0,99.3944,99.497,99.3089,99.3859,48336.0
2015-11-24 12:30:00,116.22,116.26,116.15,116.26,24582.0,99.3773,99.4115,99.3175,99.4115,24582.0
2015-11-24 13:00:00,116.25,116.58,116.25,116.58,41939.0,99.403,99.6852,99.403,99.6852,41939.0
2015-11-24 13:30:00,116.59,116.64,116.51,116.56,21678.0,99.6937,99.7365,99.6253,99.6681,21678.0
2015-11-24 14:00:00,116.58,116.74,116.38,116.46,738080.0,99.6852,99.822,99.5141,99.5825,738080.0
2015-11-24 14:30:00,116.45,116.65,116.38,116.65,57267.0,99.574,99.745,99.5141,99.745,57267.0
2015-11-24 15:00:00,116.64,116.8,116.57,116.63,89889.0,99.7365,99.8733,99.6766,99.7279,89889.0
2015-11-24 15:30:00,116.6,116.66,116.46,116.54,122906.0,99.7023,99.7536,99.5825,99.651,122906.0
2015-11-25 09:30:00,116.66,116.68,116.36,116.65,43130.0,99.7536,99.7707,99.497,99.745,43130.0
2015-11-25 10:00:00,116.63,116.68,116.53,116.56,51173.0,99.7279,99.7707,99.6424,99.6681,51173.0
2015-11-25 10:30:00,116.55,116.75,116.55,116.65,42109.0,99.6595,99.8305,99.6595,99.745,42109.0
2015-11-25 11:00:00,116.64,116.66,116.55,116.55,28170.0,99.7365,99.7536,99.6595,99.6595,28170.0
2015-11-25 11:30:00,116.58,116.69,116.55,116.67,49411.0,99.6852,99.7792,99.6595,99.7621,49411.0
2015-11-25 12:00:00,116.67,116.78,116.67,116.72,25356.0,99.7621,99.8562,99.7621,99.8049,25356.0
2015-11-25 12:30:00,116.73,116.78,116.71,116.72,33980.0,99.8134,99.8562,99.7963,99.8049,33980.0
2015-11-25 13:00:00,116.72,116.75,116.64,116.65,81889.0,99.8049,99.8305,99.7365,99.745,81889.0
2015-11-25 13:30:00,116.66,116.71,116.58,116.7,18967.0,99.7536,99.7963,99.6852,99.7878,18967.0
2015-11-25 14:00:00,116.7,116.73,116.66,116.71,73106.0,99.7878,99.8134,99.7536,99.7963,73106.0
2015-11-25 14:30:00,116.69,116.72,116.62,116.69,26229.0,99.7792,99.8049,99.7194,99.7792,26229.0
2015-11-25 15:00:00,116.69,116.74,116.69,116.73,24696.0,99.7792,99.822,99.7792,99.8134,24696.0
2015-11-25 15:30:00,116.73,116.73,116.54,116.56,58804.0,99.8134,99.8134,99.651,99.6681,58804.0
2015-11-27 09:30:00,116.62,116.67,116.41,116.49,84183.0,99.7194,99.7621,99.5398,99.6082,84183.0
2015-11-27 10:00:00,116.47,116.61,116.3,116.6,56834.0,99.5911,99.7108,99.4457,99.7023,56834.0
2015-11-27 10:30:00,116.61,116.61,116.5,116.59,11471.0,99.7108,99.7108,99.6168,99.6937,11471.0
2015-11-27 11:00:00,116.62,116.78,116.62,116.73,20186.0,99.7194,99.8562,99.7194,99.8134,20186.0
2015-11-27 11:30:00,116.77,116.83,116.64,116.67,21595.0,99.8476,99.8989,99.7365,99.7621,21595.0
2015-11-27 12:00:00,116.7,116.76,116.63,116.76,34986.0,99.7878,99.8391,99.7279,99.8391,34986.0
2015-11-27 12:30:00,116.76,116.8,116.66,116.68,306896.0,99.8391,99.8733,99.7536,99.7707,306896.0
2015-11-30 09:30:00,116.77,116.91,116.47,116.5,64904.0,99.8476,99.9673,99.5911,99.6168,64904.0
2015-11-30 10:00:00,116.5,116.6,116.43,116.56,70938.0,99.6168,99.7023,99.5569,99.6681,70938.0
2015-11-30 10:30:00,116.57,116.69,116.5,116.53,72092.0,99.6766,99.7792,99.6168,99.6424,72092.0
2015-11-30 11:00:00,116.53,116.67,116.4,116.41,64926.0,99.6424,99.7621,99.5312,99.5398,64926.0
2015-11-30 11:30:00,116.41,116.44,116.25,116.3,165894.0,99.5398,99.5654,99.403,99.4457,165894.0
2015-11-30 12:00:00,116.29,116.44,116.25,116.43,123410.0,99.4372,99.5654,99.403,99.5569,123410.0
2015-11-30 12:30:00,116.43,116.43,116.31,116.34,79702.0,99.5569,99.5569,99.4543,99.4799,79702.0
2015-11-30 13:00:00,116.31,116.48,116.28,116.46,76271.0,99.4543,99.5996,99.4286,99.5825,76271.0
2015-11-30 13:30:00,116.48,116.61,116.42,116.57,113974.0,99.5996,99.7108,99.5483,99.6766,113974.0
2015-11-30 14:00:00,116.57,116.58,116.46,116.48,155891.0,99.6766,99.6852,99.5825,99.5996,155891.0
2015-11-30 14:30:00,116.47,116.51,116.27,116.27,80119.0,99.5911,99.6253,99.4201,99.4201,80119.0
2015-11-30 15:00:00,116.29,116.31,116.13,116.2,81718.0,99.4372,99.4543,99.3004,99.3602,81718.0
2015-11-30 15:30:00,116.19,116.36,116.14,116.17,324148.0,99.3517,99.497,99.3089,99.3346,324148.0
2015-12-01 09:30:00,116.67,117.13,116.57,117.08,96095.0,99.7621,100.1555,99.6766,100.1127,96095.0
2015-12-01 10:00:00,117.03,117.03,116.43,116.68,74656.0,100.0699,100.0699,99.5569,99.7707,74656.0
2015-12-01 10:30:00,116.63,116.94,116.56,116.85,53274.0,99.7279,99.993,99.6681,99.916,53274.0
2015-12-01 11:00:00,116.85,116.88,116.68,116.75,58163.0,99.916,99.9417,99.7707,99.8305,58163.0
2015-12-01 11:30:00,116.77,116.82,116.61,116.74,27400.0,99.8476,99.8904,99.7108,99.822,27400.0
2015-12-01 12:00:00,116.78,116.86,116.73,116.8,17388.0,99.8562,99.9246,99.8134,99.8733,17388.0
2015-12-01 12:30:00,116.84,116.96,116.79,116.94,50503.0,99.9075,100.0101,99.8647,99.993,50503.0
2015-12-01 13:00:00,116.93,116.93,116.75,116.76,22055.0,99.9844,99.9844,99.8305,99.8391,22055.0
2015-12-01 13:30:00,116.76,116.78,116.65,116.73,301069.0,99.8391,99.8562,99.745,99.8134,301069.0
2015-12-01 14:00:00,116.72,116.97,116.72,116.95,38003.0,99.8049,100.0186,99.8049,100.0015,38003.0
2015-12-01 14:30:00,116.95,117.03,116.9,116.95,36862.0,100.0015,100.0699,99.9588,100.0015,36862.0
2015-12-01 15:00:00,116.95,117.09,116.94,117.09,39481.0,100.0015,100.1212,99.993,100.1212,39481.0
2015-12-01 15:30:00,117.1,117.35,117.07,117.29,108552.0,100.1298,100.3436,100.1041,100.2923,108552.0
2015-12-02 09:30:00,117.28,117.39,117.16,117.38,26037.0,100.2837,100.3778,100.1811,100.3692,26037.0
2015-12-02 10:00:00,117.41,117.45,117.18,117.25,51266.0,100.3949,100.4291,100.1982,100.2581,51266.0
2015-12-02 10:30:00,117.2,117.37,117.17,117.26,43431.0,100.2153,100.3607,100.1897,100.2666,43431.0
2015-12-02 11:00:00,117.23,117.24,117.0,117.01,79185.0,100.241,100.2495,100.0443,100.0528,79185.0
2015-12-02 11:30:00,116.99,117.04,116.86,116.92,38902.0,100.0357,100.0785,99.9246,99.9759,38902.0
2015-12-02 12:00:00,116.92,117.01,116.8,116.99,41919.0,99.9759,100.0528,99.8733,100.0357,41919.0
2015-12-02 12:30:00,116.99,117.07,116.93,116.95,62768.0,100.0357,100.1041,99.9844,100.0015,62768.0
2015-12-02 13:00:00,116.92,116.99,116.85,116.97,19435.0,99.9759,100.0357,99.916,100.0186,19435.0
2015-12-02 13:30:00,116.98,116.99,116.71,116.71,35308.0,100.0272,100.0357,99.7963,99.7963,35308.0
2015-12-02 14:00:00,116.72,116.72,116.29,116.36,169832.0,99.8049,99.8049,99.4372,99.497,169832.0
2015-12-02 14:30:00,116.35,116.36,115.95,115.99,102674.0,99.4885,99.497,99.1465,99.1807,102674.0
2015-12-02 15:00:00,116.0,116.38,115.95,116.25,80724.0,99.1892,99.5141,99.1465,99.403,80724.0
2015-12-02 15:30:00,116.26,116.3,115.92,116.1,149333.0,99.4115,99.4457,99.1208,99.2747,149333.0
2015-12-03 09:30:00,116.39,116.39,115.83,115.84,47908.0,99.5227,99.5227,99.0438,99.0524,47908.0
2015-12-03 10:00:00,115.79,115.86,115.37,115.51,37944.0,99.0096,99.0695,98.6505,98.7702,37944.0
2015-12-03 10:30:00,115.5,115.79,115.41,115.68,37037.0,98.7617,99.0096,98.6847,98.9156,37037.0
2015-12-03 11:00:00,115.66,115.98,115.61,115.89,46429.0,98.8985,99.1721,98.8557,99.0952,46429.0
2015-12-03 11:30:00,115.88,115.89,115.53,115.66,28065.0,99.0866,99.0952,98.7873,98.8985,28065.0
2015-12-03 12:00:00,115.65,115.67,114.93,115.05,47866.0,98.8899,98.907,98.2743,98.3769,47866.0
2015-12-03 12:30:00,115.04,115.25,114.95,115.0,40522.0,98.3683,98.5479,98.2914,98.3341,40522.0
2015-12-03 13:00:00,114.99,115.22,114.88,115.18,32682.0,98.3256,98.5222,98.2315,98.488,32682.0
2015-12-03 13:30:00,115.18,115.18,114.58,114.58,336653.0,98.488,98.488,97.975,97.975,336653.0
2015-12-03 14:00:00,114.58,114.61,114.25,114.25,74299.0,97.975,98.0006,97.6928,97.6928,74299.0
2015-12-03 14:30:00,114.28,114.41,113.95,114.4,101611.0,97.7185,97.8296,97.4363,97.8211,101611.0
2015-12-03 15:00:00,114.38,114.46,114.09,114.19,112431.0,97.804,97.8724,97.556,97.6415,112431.0
2015-12-03 15:30:00,114.17,114.5,114.01,114.42,182162.0,97.6244,97.9066,97.4876,97.8382,182162.0
2015-12-04 09:30:00,114.57,115.55,114.57,115.33,69176.0,97.9664,98.8044,97.9664,98.6163,69176.0
2015-12-04 10:00:00,115.35,115.61,115.16,115.52,56379.0,98.6334,98.8557,98.4709,98.7788,56379.0
2015-12-04 10:30:00,115.54,115.93,115.44,115.93,98112.0,98.7959,99.1294,98.7104,99.1294,98112.0
2015-12-04 11:00:00,115.91,115.96,115.69,115.7,65741.0,99.1123,99.155,98.9241,98.9327,65741.0
2015-12-04 11:30:00,115.69,115.8,115.5,115.61,37141.0,98.9241,99.0182,98.7617,98.8557,37141.0
2015-12-04 12:00:00,115.55,115.73,115.46,115.59,36740.0,98.8044,98.9583,98.7275,98.8386,36740.0
2015-12-04 12:30:00,115.58,116.26,115.58,116.24,76011.0,98.8301,99.4115,98.8301,99.3944,76011.0
2015-12-04 13:00:00,116.25,116.51,116.23,116.37,69955.0,99.403,99.6253,99.3859,99.5056,69955.0
2015-12-04 13:30:00,116.39,116.45,116.23,116.39,38193.0,99.5227,99.574,99.3859,99.5227,38193.0
2015-12-04 14:00:00,116.41,116.44,116.22,116.38,63364.0,99.5398,99.5654,99.3773,99.5141,63364.0
2015-12-04 14:30:00,116.4,116.67,116.35,116.66,171765.0,99.5312,99.7621,99.4885,99.7536,171765.0
2015-12-04 15:00:00,116.68,116.76,116.51,116.6,185038.0,99.7707,99.8391,99.6253,99.7023,185038.0
2015-12-04 15:30:00,116.61,116.62,116.4,116.58,239861.0,99.7108,99.7194,99.5312,99.6852,239861.0
2015-12-07 09:30:00,116.36,116.37,115.93,115.97,30812.0,99.497,99.5056,99.1294,99.1636,30812.0
2015-12-07 10:00:00,115.95,115.96,115.67,115.74,72570.0,99.1465,99.155,98.907,98.9669,72570.0
2015-12-07 10:30:00,115.75,115.75,115.36,115.5,70623.0,98.9754,98.9754,98.642,98.7617,70623.0
2015-12-07 11:00:00,115.47,115.52,115.17,115.22,45003.0,98.736,98.7788,98.4795,98.5222,45003.0
2015-12-07 11:30:00,115.21,115.72,115.21,115.67,39820.0,98.5137,98.9498,98.5137,98.907,39820.0
2015-12-07 12:00:00,115.66,115.68,115.52,115.55,113234.0,98.8985,98.9156,98.7788,98.8044,113234.0
2015-12-07 12:30:00,115.56,115.56,115.24,115.31,32344.0,98.813,98.813,98.5393,98.5992,32344.0
2015-12-07 13:00:00,115.32,115.58,115.21,115.54,46641.0,98.6078,98.8301,98.5137,98.7959,46641.0
2015-12-07 13:30:00,115.51,115.53,115.26,115.48,30502.0,98.7702,98.7873,98.5565,98.7446,30502.0
2015-12-07 14:00:00,115.48,115.68,115.44,115.59,48036.0,98.7446,98.9156,98.7104,98.8386,48036.0
2015-12-07 14:30:00,115.6,115.67,115.36,115.36,59292.0,98.8472,98.907,98.642,98.642,59292.0
2015-12-07 15:00:00,115.33,115.53,115.24,115.52,58496.0,98.6163,98.7873,98.5393,98.7788,58496.0
2015-12-07 15:30:00,115.51,115.87,115.45,115.73,405523.0,98.7702,99.0781,98.7189,98.9583,405523.0
2015-12-08 09:30:00,114.74,114.97,114.46,114.68,53583.0,98.1118,98.3085,97.8724,98.0605,53583.0
2015-12-08 10:00:00,114.64,114.92,114.4,114.45,46266.0,98.0263,98.2657,97.8211,97.8638,46266.0
2015-12-08 10:30:00,114.43,115.15,114.35,115.15,161627.0,97.8467,98.4624,97.7783,98.4624,161627.0
2015-12-08 11:00:00,115.15,115.57,115.15,115.15,86187.0,98.4624,98.8215,98.4624,98.4624,86187.0
2015-12-08 11:30:00,115.14,115.17,114.93,115.14,57477.0,98.4538,98.4795,98.2743,98.4538,57477.0
2015-12-08 12:00:00,115.14,115.14,114.82,114.96,32291.0,98.4538,98.4538,98.1802,98.2999,32291.0
2015-12-08 12:30:00,114.95,115.05,114.86,115.05,31107.0,98.2914,98.3769,98.2144,98.3769,31107.0
2015-12-08 13:00:00,115.08,115.12,114.75,114.89,47393.0,98.4025,98.4367,98.1204,98.2401,47393.0
2015-12-08 13:30:00,114.9,115.08,114.9,115.08,46091.0,98.2486,98.4025,98.2486,98.4025,46091.0
2015-12-08 14:00:00,115.07,115.4,115.07,115.17,54389.0,98.394,98.6762,98.394,98.4795,54389.0
2015-12-08 14:30:00,115.19,115.28,115.08,115.13,390426.0,98.4966,98.5736,98.4025,98.4453,390426.0
2015-12-08 15:00:00,115.11,115.16,114.86,114.9,82414.0,98.4282,98.4709,98.2144,98.2486,82414.0
2015-12-08 15:30:00,114.87,115.23,114.81,115.02,95378.0,98.223,98.5308,98.1717,98.3512,95378.0
2015-12-09 09:30:00,114.63,115.36,114.42,115.25,65713.0,98.0178,98.642,97.8382,98.5479,65713.0
2015-12-09 10:00:00,115.2,115.68,115.16,115.48,193120.0,98.5051,98.9156,98.4709,98.7446,193120.0
2015-12-09 10:30:00,115.47,115.93,115.47,115.63,92534.0,98.736,99.1294,98.736,98.8728,92534.0
2015-12-09 11:00:00,115.67,115.67,115.16,115.19,85753.0,98.907,98.907,98.4709,98.4966,85753.0
2015-12-09 11:30:00,115.2,115.27,114.52,114.64,69412.0,98.5051,98.565,97.9237,98.0263,69412.0
2015-12-09 12:00:00,114.7,114.78,114.02,114.08,93770.0,98.0776,98.146,97.4962,97.5475,93770.0
2015-12-09 12:30:00,114.06,114.06,113.53,113.68,148592.0,97.5304,97.5304,97.0772,97.2054,148592.0
2015-12-09 13:00:00,113.67,113.96,113.48,113.75,252712.0,97.1969,97.4448,97.0344,97.2653,252712.0
2015-12-09 13:30:00,113.76,114.07,113.59,113.94,99769.0,97.2738,97.5389,97.1285,97.4277,99769.0
2015-12-09 14:00:00,113.93,114.0,113.72,113.81,423933.0,97.4192,97.4791,97.2396,97.3166,423933.0
2015-12-09 14:30:00,113.8,113.98,113.71,113.73,199128.0,97.308,97.4619,97.2311,97.2482,199128.0
2015-12-09 15:00:00,113.74,114.21,113.7,114.1,404511.0,97.2567,97.6586,97.2225,97.5646,404511.0
2015-12-09 15:30:00,114.14,114.35,113.97,114.09,441157.0,97.5988,97.7783,97.4534,97.556,441157.0
2015-12-10 09:30:00,114.26,114.54,114.0,114.11,35713.0,97.7014,97.9408,97.4791,97.5731,35713.0
2015-12-10 10:00:00,114.22,114.52,114.0,114.44,52727.0,97.6672,97.9237,97.4791,97.8553,52727.0
2015-12-10 10:30:00,114.51,114.97,114.41,114.7,95426.0,97.9151,98.3085,97.8296,98.0776,95426.0
2015-12-10 11:00:00,114.69,114.83,114.6,114.67,36329.0,98.0691,98.1888,97.9921,98.052,36329.0
2015-12-10 11:30:00,114.64,114.64,114.42,114.52,44377.0,98.0263,98.0263,97.8382,97.9237,44377.0
2015-12-10 12:00:00,114.5,114.59,114.23,114.38,61969.0,97.9066,97.9835,97.6757,97.804,61969.0
2015-12-10 12:30:00,114.4,114.74,114.23,114.69,54718.0,97.8211,98.1118,97.6757,98.0691,54718.0
2015-12-10 13:00:00,114.71,114.73,114.54,114.66,23883.0,98.0862,98.1033,97.9408,98.0434,23883.0
2015-12-10 13:30:00,114.71,114.84,114.69,114.73,44687.0,98.0862,98.1973,98.0691,98.1033,44687.0
2015-12-10 14:00:00,114.74,115.16,114.73,115.16,46915.0,98.1118,98.4709,98.1033,98.4709,46915.0
2015-12-10 14:30:00,115.18,115.22,114.93,114.99,64161.0,98.488,98.5222,98.2743,98.3256,64161.0
2015-12-10 15:00:00,114.98,115.01,114.41,114.59,244803.0,98.317,98.3427,97.8296,97.9835,244803.0
2015-12-10 15:30:00,114.56,114.63,114.27,114.38,176801.0,97.9579,98.0178,97.7099,97.804,176801.0
2015-12-11 09:30:00,113.05,113.22,112.69,112.84,135071.0,96.6667,96.8121,96.3589,96.4872,135071.0
2015-12-11 10:00:00,112.8,113.31,112.74,113.31,55423.0,96.453,96.889,96.4017,96.889,55423.0
2015-12-11 10:30:00,113.33,113.4,112.82,112.85,85718.0,96.9061,96.966,96.4701,96.4957,85718.0
2015-12-11 11:00:00,112.83,113.1,112.74,112.85,119775.0,96.4786,96.7095,96.4017,96.4957,119775.0
2015-12-11 11:30:00,112.86,113.01,112.61,112.73,46991.0,96.5043,96.6325,96.2905,96.3931,46991.0
2015-12-11 12:00:00,112.72,112.77,112.25,112.36,104936.0,96.3845,96.4273,95.9827,96.0767,104936.0
2015-12-11 12:30:00,112.38,112.5,112.25,112.46,114849.0,96.0938,96.1964,95.9827,96.1622,114849.0
2015-12-11 13:00:00,112.43,112.71,112.39,112.4,667960.0,96.1366,96.376,96.1024,96.1109,667960.0
2015-12-11 13:30:00,112.4,112.63,112.32,112.52,87984.0,96.1109,96.3076,96.0425,96.2135,87984.0
2015-12-11 14:00:00,112.51,112.84,112.51,112.59,99795.0,96.205,96.4872,96.205,96.2734,99795.0
2015-12-11 14:30:00,112.6,112.69,112.47,112.48,212663.0,96.2819,96.3589,96.1708,96.1793,212663.0
2015-12-11 15:00:00,112.49,112.59,111.95,112.16,262524.0,96.1879,96.2734,95.7261,95.9057,262524.0
2015-12-11 15:30:00,112.14,112.28,112.02,112.17,350058.0,95.8886,96.0083,95.786,95.9143,350058.0
2015-12-14 09:30:00,112.15,112.61,111.97,112.01,179799.0,95.8972,96.2905,95.7432,95.7774,179799.0
2015-12-14 10:00:00,112.09,112.73,111.57,111.58,251119.0,95.8458,96.3931,95.4012,95.4098,251119.0
2015-12-14 10:30:00,111.58,112.0,111.57,111.85,70196.0,95.4098,95.7689,95.4012,95.6406,70196.0
2015-12-14 11:00:00,111.85,111.85,111.22,111.4,204569.0,95.6406,95.6406,95.1019,95.2558,204569.0
2015-12-14 11:30:00,111.37,111.63,111.04,111.63,157293.0,95.2302,95.4525,94.948,95.4525,157293.0
2015-12-14 12:00:00,111.62,112.17,111.52,112.15,155258.0,95.444,95.9143,95.3585,95.8972,155258.0
2015-12-14 12:30:00,112.18,112.36,111.81,112.33,130887.0,95.9228,96.0767,95.6064,96.0511,130887.0
2015-12-14 13:00:00,112.32,112.44,111.94,112.0,88085.0,96.0425,96.1451,95.7176,95.7689,88085.0
2015-12-14 13:30:00,111.97,112.08,111.76,111.99,98845.0,95.7432,95.8373,95.5637,95.7603,98845.0
2015-12-14 14:00:00,112.0,112.19,111.78,111.93,142413.0,95.7689,95.9314,95.5808,95.709,142413.0
2015-12-14 14:30:00,111.92,112.36,111.82,112.22,139114.0,95.7005,96.0767,95.615,95.957,139114.0
2015-12-14 15:00:00,112.2,112.21,111.89,112.14,451601.0,95.9399,95.9485,95.6748,95.8886,451601.0
2015-12-14 15:30:00,112.12,112.64,112.07,112.62,248927.0,95.8715,96.3161,95.8287,96.299,248927.0
2015-12-15 09:30:00,113.54,114.16,113.51,114.02,128066.0,97.0857,97.6159,97.0601,97.4962,128066.0
2015-12-15 10:00:00,114.06,114.06,113.76,113.92,73001.0,97.5304,97.5304,97.2738,97.4106,73001.0
2015-12-15 10:30:00,113.91,114.01,113.7,113.87,48937.0,97.4021,97.4876,97.2225,97.3679,48937.0
2015-12-15 11:00:00,113.85,113.97,113.75,113.87,85888.0,97.3508,97.4534,97.2653,97.3679,85888.0
2015-12-15 11:30:00,113.92,113.96,113.53,113.76,72317.0,97.4106,97.4448,97.0772,97.2738,72317.0
2015-12-15 12:00:00,113.73,114.01,113.71,113.98,59938.0,97.2482,97.4876,97.2311,97.4619,59938.0
2015-12-15 12:30:00,113.98,114.37,113.98,114.3,157700.0,97.4619,97.7954,97.4619,97.7356,157700.0
2015-12-15 13:00:00,114.31,114.34,113.96,113.97,44293.0,97.7441,97.7698,97.4448,97.4534,44293.0
2015-12-15 13:30:00,113.99,114.28,113.91,114.21,54417.0,97.4705,97.7185,97.4021,97.6586,54417.0
2015-12-15 14:00:00,114.23,114.31,114.11,114.19,98289.0,97.6757,97.7441,97.5731,97.6415,98289.0
2015-12-15 14:30:00,114.22,114.28,114.12,114.15,102879.0,97.6672,97.7185,97.5817,97.6073,102879.0
2015-12-15 15:00:00,114.16,114.17,113.85,113.85,415384.0,97.6159,97.6244,97.3508,97.3508,415384.0
2015-12-15 15:30:00,113.81,113.99,113.68,113.82,112917.0,97.3166,97.4705,97.2054,97.3251,112917.0
2015-12-16 09:30:00,114.52,114.77,114.47,114.5,67359.0,97.9237,98.1375,97.8809,97.9066,67359.0
2015-12-16 10:00:00,114.48,114.58,114.34,114.41,118495.0,97.8895,97.975,97.7698,97.8296,118495.0
2015-12-16 10:30:00,114.38,114.4,114.08,114.2,94343.0,97.804,97.8211,97.5475,97.6501,94343.0
2015-12-16 11:00:00,114.18,114.24,113.99,113.99,74855.0,97.633,97.6843,97.4705,97.4705,74855.0
2015-12-16 11:30:00,114.04,114.2,114.03,114.18,37383.0,97.5133,97.6501,97.5047,97.633,37383.0
2015-12-16 12:00:00,114.21,114.3,114.15,114.22,30399.0,97.6586,97.7356,97.6073,97.6672,30399.0
2015-12-16 12:30:00,114.24,114.29,114.02,114.05,139489.0,97.6843,97.727,97.4962,97.5218,139489.0
2015-12-16 13:00:00,114.06,114.26,113.99,114.22,150663.0,97.5304,97.7014,97.4705,97.6672,150663.0
2015-12-16 13:30:00,114.21,114.57,114.13,114.54,85180.0,97.6586,97.9664,97.5902,97.9408,85180.0
2015-12-16 14:00:00,114.44,114.99,113.63,114.39,169742.0,97.8553,98.3256,97.1627,97.8125,169742.0
2015-12-16 14:30:00,114.34,115.32,114.14,115.28,193329.0,97.7698,98.6078,97.5988,98.5736,193329.0
2015-12-16 15:00:00,115.29,115.42,114.95,115.42,144661.0,98.5821,98.6933,98.2914,98.6933,144661.0
2015-12-16 15:30:00,115.41,115.67,115.39,115.46,145544.0,98.6847,98.907,98.6676,98.7275,145544.0
2015-12-17 09:30:00,115.64,115.69,115.03,115.28,61885.0,98.8814,98.9241,98.3598,98.5736,61885.0
2015-12-17 10:00:00,115.22,115.25,114.78,114.94,169564.0,98.5222,98.5479,98.146,98.2828,169564.0
2015-12-17 10:30:00,114.98,115.08,114.34,114.53,87851.0,98.317,98.4025,97.7698,97.9322,87851.0
2015-12-17 11:00:00,114.52,114.62,114.04,114.25,120087.0,97.9237,98.0092,97.5133,97.6928,120087.0
2015-12-17 11:30:00,114.22,114.57,114.11,114.41,69464.0,97.6672,97.9664,97.5731,97.8296,69464.0
2015-12-17 12:00:00,114.41,114.55,114.2,114.35,47253.0,97.8296,97.9493,97.6501,97.7783,47253.0
2015-12-17 12:30:00,114.36,114.43,114.02,114.27,103330.0,97.7869,97.8467,97.4962,97.7099,103330.0
2015-12-17 13:00:00,114.25,114.58,114.25,114.46,70327.0,97.6928,97.975,97.6928,97.8724,70327.0
2015-12-17 13:30:00,114.43,114.7,114.39,114.67,43267.0,97.8467,98.0776,97.8125,98.052,43267.0
2015-12-17 14:00:00,114.68,114.71,114.43,114.53,76151.0,98.0605,98.0862,97.8467,97.9322,76151.0
2015-12-17 14:30:00,114.51,114.55,114.22,114.38,99602.0,97.9151,97.9493,97.6672,97.804,99602.0
2015-12-17 15:00:00,114.37,114.45,114.1,114.26,102008.0,97.7954,97.8638,97.5646,97.7014,102008.0
2015-12-17 15:30:00,114.27,114.53,113.75,113.76,140085.0,97.7099,97.9322,97.2653,97.2738,140085.0
2015-12-18 09:30:00,113.18,113.29,112.96,113.1,97201.0,96.7779,96.8719,96.5898,96.7095,97201.0
2015-12-18 10:00:00,113.13,113.17,112.63,112.75,65422.0,96.7351,96.7693,96.3076,96.4102,65422.0
2015-12-18 10:30:00,112.75,112.84,112.47,112.83,142974.0,96.4102,96.4872,96.1708,96.4786,142974.0
2015-12-18 11:00:00,112.85,113.02,112.73,112.81,168880.0,96.4957,96.6411,96.3931,96.4615,168880.0
2015-12-18 11:30:00,112.81,112.92,112.54,112.61,71769.0,96.4615,96.5556,96.2306,96.2905,71769.0
2015-12-18 12:00:00,112.61,112.72,112.35,112.43,192944.0,96.2905,96.3845,96.0682,96.1366,192944.0
2015-12-18 12:30:00,112.42,112.42,112.19,112.27,151106.0,96.128,96.128,95.9314,95.9998,151106.0
2015-12-18 13:00:00,112.27,112.55,112.23,112.32,601013.0,95.9998,96.2392,95.9656,96.0425,601013.0
2015-12-18 13:30:00,112.32,112.52,112.23,112.46,86405.0,96.0425,96.2135,95.9656,96.1622,86405.0
2015-12-18 14:00:00,112.46,112.81,112.44,112.78,184857.0,96.1622,96.4615,96.1451,96.4359,184857.0
2015-12-18 14:30:00,112.76,112.76,112.36,112.38,128354.0,96.4188,96.4188,96.0767,96.0938,128354.0
2015-12-18 15:00:00,112.38,112.52,111.98,112.18,166487.0,96.0938,96.2135,95.7518,95.9228,166487.0
2015-12-18 15:30:00,112.18,112.38,111.8,111.81,272268.0,95.9228,96.0938,95.5979,95.6064,272268.0
2015-12-21 09:30:00,112.55,112.79,112.32,112.39,88743.0,96.2392,96.4444,96.0425,96.1024,88743.0
2015-12-21 10:00:00,112.4,112.73,112.39,112.62,107338.0,96.1109,96.3931,96.1024,96.299,107338.0
2015-12-21 10:30:00,112.64,112.77,112.35,112.46,77139.0,96.3161,96.4273,96.0682,96.1622,77139.0
2015-12-21 11:00:00,112.5,112.52,112.1,112.21,71805.0,96.1964,96.2135,95.8544,95.9485,71805.0
2015-12-21 11:30:00,112.19,112.19,111.81,112.05,77949.0,95.9314,95.9314,95.6064,95.8116,77949.0
2015-12-21 12:00:00,112.05,112.1,111.9,111.96,55845.0,95.8116,95.8544,95.6834,95.7347,55845.0
2015-12-21 12:30:00,111.96,112.26,111.96,112.24,95090.0,95.7347,95.9912,95.7347,95.9741,95090.0
2015-12-21 13:00:00,112.21,112.38,112.21,112.31,42428.0,95.9485,96.0938,95.9485,96.034,42428.0
2015-12-21 13:30:00,112.35,112.49,112.31,112.32,66633.0,96.0682,96.1879,96.034,96.0425,66633.0
2015-12-21 14:00:00,112.32,112.38,112.12,112.17,74777.0,96.0425,96.0938,95.8715,95.9143,74777.0
2015-12-21 14:30:00,112.16,112.19,112.05,112.13,54189.0,95.9057,95.9314,95.8116,95.8801,54189.0
2015-12-21 15:00:00,112.11,112.22,111.91,112.02,128933.0,95.863,95.957,95.6919,95.786,128933.0
2015-12-21 15:30:00,112.01,112.65,112.0,112.64,179863.0,95.7774,96.3247,95.7689,96.3161,179863.0
2015-12-22 09:30:00,113.21,113.21,112.69,112.83,142157.0,96.8035,96.8035,96.3589,96.4786,142157.0
2015-12-22 10:00:00,112.83,113.03,112.6,112.99,99485.0,96.4786,96.6496,96.2819,96.6154,99485.0
2015-12-22 10:30:00,112.98,113.07,112.87,112.89,81879.0,96.6069,96.6838,96.5128,96.5299,81879.0
2015-12-22 11:00:00,112.92,113.07,112.76,112.85,114100.0,96.5556,96.6838,96.4188,96.4957,114100.0
2015-12-22 11:30:00,112.88,113.22,112.86,113.1,105602.0,96.5214,96.8121,96.5043,96.7095,105602.0
2015-12-22 12:00:00,113.12,113.14,112.91,113.11,226035.0,96.7266,96.7437,96.547,96.718,226035.0
2015-12-22 12:30:00,113.11,113.37,113.11,113.37,55992.0,96.718,96.9404,96.718,96.9404,55992.0
2015-12-22 13:00:00,113.4,113.41,113.23,113.36,65833.0,96.966,96.9746,96.8206,96.9318,65833.0
2015-12-22 13:30:00,113.36,113.56,113.25,113.56,45234.0,96.9318,97.1028,96.8377,97.1028,45234.0
2015-12-22 14:00:00,113.56,113.64,113.49,113.53,83563.0,97.1028,97.1712,97.043,97.0772,83563.0
2015-12-22 14:30:00,113.53,113.61,113.47,113.6,93935.0,97.0772,97.1456,97.0259,97.137,93935.0
2015-12-22 15:00:00,113.6,113.89,113.59,113.8,83746.0,97.137,97.385,97.1285,97.308,83746.0
2015-12-22 15:30:00,113.81,113.85,113.41,113.66,134074.0,97.3166,97.3508,96.9746,97.1883,134074.0
2015-12-23 09:30:00,114.31,114.52,114.25,114.44,68527.0,97.7441,97.9237,97.6928,97.8553,68527.0
2015-12-23 10:00:00,114.46,114.58,114.37,114.37,47808.0,97.8724,97.975,97.7954,97.7954,47808.0
2015-12-23 10:30:00,114.38,114.74,114.35,114.73,89656.0,97.804,98.1118,97.7783,98.1033,89656.0
2015-12-23 11:00:00,114.74,114.74,114.6,114.72,68848.0,98.1118,98.1118,97.9921,98.0947,68848.0
2015-12-23 11:30:00,114.7,114.76,114.64,114.73,157804.0,98.0776,98.1289,98.0263,98.1033,157804.0
2015-12-23 12:00:00,114.76,114.94,114.76,114.88,152261.0,98.1289,98.2828,98.1289,98.2315,152261.0
2015-12-23 12:30:00,114.86,114.9,114.77,114.82,58664.0,98.2144,98.2486,98.1375,98.1802,58664.0
2015-12-23 13:00:00,114.82,114.85,114.73,114.76,35561.0,98.1802,98.2059,98.1033,98.1289,35561.0
2015-12-23 13:30:00,114.76,114.86,114.64,114.85,49843.0,98.1289,98.2144,98.0263,98.2059,49843.0
2015-12-23 14:00:00,114.85,115.02,114.79,115.0,436673.0,98.2059,98.3512,98.1546,98.3341,436673.0
2015-12-23 14:30:00,115.0,115.14,114.99,115.08,198385.0,98.3341,98.4538,98.3256,98.4025,198385.0
2015-12-23 15:00:00,115.08,115.12,114.97,115.02,203212.0,98.4025,98.4367,98.3085,98.3512,203212.0
2015-12-23 15:30:00,115.01,115.15,114.87,115.11,188180.0,98.3427,98.4624,98.223,98.4282,188180.0
2015-12-24 09:30:00,114.35,114.57,114.28,114.28,25841.0,98.2788,98.4678,98.2186,98.2186,25841.0
2015-12-24 10:00:00,114.28,114.42,114.22,114.42,32043.0,98.2186,98.3389,98.167,98.3389,32043.0
2015-12-24 10:30:00,114.41,114.44,114.3,114.44,46180.0,98.3303,98.3561,98.2358,98.3561,46180.0
2015-12-24 11:00:00,114.44,114.48,114.37,114.46,74504.0,98.3561,98.3905,98.2959,98.3733,74504.0
2015-12-24 11:30:00,114.47,114.59,114.37,114.59,89367.0,98.3819,98.485,98.2959,98.485,89367.0
2015-12-24 12:00:00,114.58,114.7,114.53,114.7,122744.0,98.4764,98.5796,98.4335,98.5796,122744.0
2015-12-24 12:30:00,114.69,114.74,114.32,114.32,247757.0,98.571,98.6139,98.253,98.253,247757.0
2015-12-28 09:30:00,113.97,114.0,113.75,113.87,135725.0,97.9522,97.9779,97.7631,97.8662,135725.0
2015-12-28 10:00:00,113.82,113.82,113.52,113.67,77362.0,97.8232,97.8232,97.5654,97.6943,77362.0
2015-12-28 10:30:00,113.64,113.65,113.38,113.46,137942.0,97.6685,97.6771,97.4451,97.5138,137942.0
2015-12-28 11:00:00,113.42,113.63,113.42,113.54,34503.0,97.4795,97.6599,97.4795,97.5826,34503.0
2015-12-28 11:30:00,113.54,113.78,113.5,113.68,88376.0,97.5826,97.7889,97.5482,97.7029,88376.0
2015-12-28 12:00:00,113.67,113.8,113.61,113.73,52099.0,97.6943,97.8061,97.6428,97.7459,52099.0
2015-12-28 12:30:00,113.75,113.78,113.64,113.66,33704.0,97.7631,97.7889,97.6685,97.6857,33704.0
2015-12-28 13:00:00,113.68,113.99,113.67,113.93,70903.0,97.7029,97.9694,97.6943,97.9178,70903.0
2015-12-28 13:30:00,113.97,114.1,113.8,113.82,58025.0,97.9522,98.0639,97.8061,97.8232,58025.0
2015-12-28 14:00:00,113.81,113.96,113.8,113.92,47408.0,97.8146,97.9436,97.8061,97.9092,47408.0
2015-12-28 14:30:00,113.94,114.02,113.87,113.98,67082.0,97.9264,97.9951,97.8662,97.9608,67082.0
2015-12-28 15:00:00,114.0,114.05,113.87,114.03,69834.0,97.9779,98.0209,97.8662,98.0037,69834.0
2015-12-28 15:30:00,114.02,114.09,113.97,114.08,210389.0,97.9951,98.0553,97.9522,98.0467,210389.0
2015-12-29 09:30:00,114.55,115.05,114.55,114.98,135414.0,98.5205,98.9505,98.5205,98.8903,135414.0
2015-12-29 10:00:00,115.0,115.1,114.98,115.06,40417.0,98.9075,98.9935,98.8903,98.9591,40417.0
2015-12-29 10:30:00,115.09,115.11,114.93,114.93,45771.0,98.9849,99.0021,98.8473,98.8473,45771.0
2015-12-29 11:00:00,114.93,115.06,114.93,115.02,58908.0,98.8473,98.9591,98.8473,98.9247,58908.0
2015-12-29 11:30:00,115.05,115.1,114.79,114.87,54816.0,98.9505,98.9935,98.7269,98.7957,54816.0
2015-12-29 12:00:00,114.87,115.03,114.87,114.97,36634.0,98.7957,98.9333,98.7957,98.8817,36634.0
2015-12-29 12:30:00,114.96,115.01,114.91,114.98,305746.0,98.8731,98.9161,98.8301,98.8903,305746.0
2015-12-29 13:00:00,114.98,115.13,114.97,115.08,23476.0,98.8903,99.0193,98.8817,98.9763,23476.0
2015-12-29 13:30:00,115.08,115.24,115.03,115.22,28178.0,98.9763,99.1139,98.9333,99.0967,28178.0
2015-12-29 14:00:00,115.22,115.27,115.17,115.26,63475.0,99.0967,99.1397,99.0537,99.1311,63475.0
2015-12-29 14:30:00,115.24,115.3,115.14,115.28,466595.0,99.1139,99.1655,99.0279,99.1483,466595.0
2015-12-29 15:00:00,115.28,115.37,115.26,115.31,70707.0,99.1483,99.2257,99.1311,99.1741,70707.0
2015-12-29 15:30:00,115.31,115.33,115.11,115.17,191575.0,99.1741,99.1913,99.0021,99.0537,191575.0
2015-12-30 09:30:00,114.99,115.02,114.8,114.91,67568.0,98.8989,98.9247,98.7355,98.8301,67568.0
2015-12-30 10:00:00,114.93,115.02,114.73,114.73,97319.0,98.8473,98.9247,98.6753,98.6753,97319.0
2015-12-30 10:30:00,114.72,114.91,114.68,114.85,87828.0,98.6667,98.8301,98.6323,98.7785,87828.0
2015-12-30 11:00:00,114.86,114.97,114.8,114.91,56602.0,98.7871,98.8817,98.7355,98.8301,56602.0
2015-12-30 11:30:00,114.92,114.92,114.79,114.84,35786.0,98.8387,98.8387,98.7269,98.7699,35786.0
2015-12-30 12:00:00,114.84,114.9,114.79,114.83,29114.0,98.7699,98.8215,98.7269,98.7613,29114.0
2015-12-30 12:30:00,114.82,114.83,114.73,114.76,27328.0,98.7527,98.7613,98.6753,98.7011,27328.0
2015-12-30 13:00:00,114.78,114.82,114.68,114.75,41277.0,98.7183,98.7527,98.6323,98.6925,41277.0
2015-12-30 13:30:00,114.74,114.87,114.74,114.82,35416.0,98.6839,98.7957,98.6839,98.7527,35416.0
2015-12-30 14:00:00,114.82,114.89,114.78,114.81,89234.0,98.7527,98.8129,98.7183,98.7441,89234.0
2015-12-30 14:30:00,114.81,114.84,114.72,114.74,82929.0,98.7441,98.7699,98.6667,98.6839,82929.0
2015-12-30 15:00:00,114.74,114.81,114.7,114.72,37640.0,98.6839,98.7441,98.6495,98.6667,37640.0
2015-12-30 15:30:00,114.72,114.72,114.3,114.35,214254.0,98.6667,98.6667,98.3055,98.3485,214254.0
2015-12-31 09:30:00,114.03,114.03,113.67,113.81,106487.0,98.0733,98.0733,97.7636,97.884,106487.0
2015-12-31 10:00:00,113.79,113.87,113.61,113.62,130402.0,97.8668,97.9356,97.712,97.7206,130402.0
2015-12-31 10:30:00,113.63,113.64,113.42,113.63,40421.0,97.7292,97.7378,97.5486,97.7292,40421.0
2015-12-31 11:00:00,113.63,113.79,113.61,113.71,185976.0,97.7292,97.8668,97.712,97.798,185976.0
2015-12-31 11:30:00,113.7,114.09,113.64,114.09,181105.0,97.7894,98.1249,97.7378,98.1249,181105.0
2015-12-31 12:00:00,114.11,114.3,114.06,114.28,150258.0,98.1421,98.3055,98.0991,98.2883,150258.0
2015-12-31 12:30:00,114.29,114.38,114.17,114.17,66222.0,98.2969,98.3743,98.1937,98.1937,66222.0
2015-12-31 13:00:00,114.14,114.2,113.92,114.02,46909.0,98.1679,98.2195,97.9786,98.0647,46909.0
2015-12-31 13:30:00,114.02,114.2,113.99,114.17,67122.0,98.0647,98.2195,98.0389,98.1937,67122.0
2015-12-31 14:00:00,114.18,114.21,113.78,113.84,63515.0,98.2023,98.2281,97.8582,97.9098,63515.0
2015-12-31 14:30:00,113.84,113.87,113.67,113.79,58857.0,97.9098,97.9356,97.7636,97.8668,58857.0
2015-12-31 15:00:00,113.77,113.79,113.58,113.64,138304.0,97.8496,97.8668,97.6862,97.7378,138304.0
2015-12-31 15:30:00,113.66,113.84,113.31,113.31,218618.0,97.755,97.9098,97.454,97.454,218618.0
2016-01-04 09:30:00,111.34,111.4,110.93,111.26,316817.0,95.7597,95.8113,95.4071,95.6909,316817.0
2016-01-04 10:00:00,111.24,111.32,110.85,111.1,258305.0,95.6737,95.7425,95.3382,95.5533,258305.0
2016-01-04 10:30:00,111.05,111.08,110.68,110.69,79680.0,95.5103,95.5361,95.192,95.2006,79680.0
2016-01-04 11:00:00,110.7,110.7,110.4,110.69,686305.0,95.2092,95.2092,94.9512,95.2006,686305.0
2016-01-04 11:30:00,110.66,110.93,110.62,110.83,74770.0,95.1748,95.4071,95.1404,95.321,74770.0
2016-01-04 12:00:00,110.81,110.9,110.69,110.8,77925.0,95.3038,95.3812,95.2006,95.2952,77925.0
2016-01-04 12:30:00,110.8,111.15,110.69,111.04,46479.0,95.2952,95.5963,95.2006,95.5017,46479.0
2016-01-04 13:00:00,111.05,111.31,111.01,111.14,156759.0,95.5103,95.7339,95.4759,95.5877,156759.0
2016-01-04 13:30:00,111.12,111.27,111.09,111.14,79399.0,95.5705,95.6995,95.5447,95.5877,79399.0
2016-01-04 14:00:00,111.11,111.24,110.91,111.17,66046.0,95.5619,95.6737,95.3898,95.6135,66046.0
2016-01-04 14:30:00,111.14,111.16,110.82,110.95,344604.0,95.5877,95.6049,95.3124,95.4243,344604.0
2016-01-04 15:00:00,110.95,110.96,110.63,110.75,125686.0,95.4243,95.4329,95.149,95.2522,125686.0
2016-01-04 15:30:00,110.74,111.68,110.74,111.66,433613.0,95.2436,96.0521,95.2436,96.0349,433613.0
2016-01-05 09:30:00,111.91,112.16,111.64,111.64,116313.0,96.2499,96.4649,96.0177,96.0177,116313.0
2016-01-05 10:00:00,111.64,111.69,111.39,111.4,97498.0,96.0177,96.0607,95.8027,95.8113,97498.0
2016-01-05 10:30:00,111.38,111.96,111.32,111.88,96360.0,95.7941,96.2929,95.7425,96.2241,96360.0
2016-01-05 11:00:00,111.86,111.94,111.5,111.57,80411.0,96.2069,96.2757,95.8973,95.9575,80411.0
2016-01-05 11:30:00,111.57,111.78,111.53,111.61,48556.0,95.9575,96.1381,95.9231,95.9919,48556.0
2016-01-05 12:00:00,111.63,111.64,111.18,111.32,96773.0,96.0091,96.0177,95.6221,95.7425,96773.0
2016-01-05 12:30:00,111.33,111.44,111.25,111.42,72074.0,95.7511,95.8457,95.6823,95.8285,72074.0
2016-01-05 13:00:00,111.45,111.59,111.31,111.44,49912.0,95.8543,95.9747,95.7339,95.8457,49912.0
2016-01-05 13:30:00,111.43,111.94,111.42,111.83,106746.0,95.8371,96.2757,95.8285,96.1811,106746.0
2016-01-05 14:00:00,111.84,112.14,111.71,112.05,467778.0,96.1897,96.4477,96.0779,96.3703,467778.0
2016-01-05 14:30:00,112.03,112.07,111.8,111.86,132134.0,96.3531,96.3875,96.1553,96.2069,132134.0
2016-01-05 15:00:00,111.86,111.87,111.58,111.8,222629.0,96.2069,96.2155,95.9661,96.1553,222629.0
2016-01-05 15:30:00,111.8,112.03,111.73,111.89,289131.0,96.1553,96.3531,96.0951,96.2327,289131.0
2016-01-06 09:30:00,110.21,110.71,110.18,110.62,59668.0,94.7878,95.2178,94.762,95.1404,59668.0
2016-01-06 10:00:00,110.65,110.93,110.42,110.93,84931.0,95.1662,95.4071,94.9684,95.4071,84931.0
2016-01-06 10:30:00,110.89,110.89,110.47,110.68,88147.0,95.3726,95.3726,95.0114,95.192,88147.0
2016-01-06 11:00:00,110.71,111.11,110.67,110.99,86876.0,95.2178,95.5619,95.1834,95.4587,86876.0
2016-01-06 11:30:00,111.01,111.08,110.69,110.71,79905.0,95.4759,95.5361,95.2006,95.2178,79905.0
2016-01-06 12:00:00,110.72,110.73,110.57,110.65,47578.0,95.2264,95.235,95.0974,95.1662,47578.0
2016-01-06 12:30:00,110.63,110.92,110.58,110.65,88675.0,95.149,95.3985,95.106,95.1662,88675.0
2016-01-06 13:00:00,110.65,110.68,110.41,110.49,49953.0,95.1662,95.192,94.9598,95.0286,49953.0
2016-01-06 13:30:00,110.49,110.58,110.34,110.38,56784.0,95.0286,95.106,94.8996,94.934,56784.0
2016-01-06 14:00:00,110.36,110.68,110.32,110.49,432730.0,94.9168,95.192,94.8824,95.0286,432730.0
2016-01-06 14:30:00,110.48,110.53,109.78,109.84,138012.0,95.02,95.063,94.418,94.4696,138012.0
2016-01-06 15:00:00,109.82,110.28,109.76,110.24,252103.0,94.4524,94.848,94.4008,94.8136,252103.0
2016-01-06 15:30:00,110.24,110.47,110.13,110.43,248054.0,94.8136,95.0114,94.719,94.977,248054.0
2016-01-07 09:30:00,108.62,109.16,108.32,108.93,52756.0,93.4203,93.8847,93.1623,93.6869,52756.0
2016-01-07 10:00:00,108.89,109.06,108.64,108.99,74319.0,93.6525,93.7987,93.4375,93.7385,74319.0
2016-01-07 10:30:00,109.01,109.6,109.01,109.5,76352.0,93.7557,94.2632,93.7557,94.1772,76352.0
2016-01-07 11:00:00,109.49,109.57,109.05,109.16,69753.0,94.1686,94.2374,93.7901,93.8847,69753.0
2016-01-07 11:30:00,109.18,109.29,108.95,108.95,79522.0,93.9019,93.9965,93.7041,93.7041,79522.0
2016-01-07 12:00:00,108.94,109.08,108.85,108.87,53939.0,93.6955,93.8159,93.6181,93.6353,53939.0
2016-01-07 12:30:00,108.89,108.97,108.62,108.66,55110.0,93.6525,93.7213,93.4203,93.4547,55110.0
2016-01-07 13:00:00,108.66,108.66,107.99,108.15,116942.0,93.4547,93.4547,92.8785,93.0161,116942.0
2016-01-07 13:30:00,108.09,108.14,107.68,107.96,110694.0,92.9645,93.0075,92.6118,92.8527,110694.0
2016-01-07 14:00:00,107.94,108.05,107.75,107.77,115891.0,92.8355,92.9301,92.672,92.6892,115891.0
2016-01-07 14:30:00,107.75,108.32,107.64,107.92,442551.0,92.672,93.1623,92.5774,92.8183,442551.0
2016-01-07 15:00:00,107.9,108.08,107.51,107.51,264450.0,92.8011,92.9559,92.4656,92.4656,264450.0
2016-01-07 15:30:00,107.49,108.22,107.48,107.73,834032.0,92.4484,93.0763,92.4398,92.6548,834032.0
2016-01-08 09:30:00,108.44,108.69,108.13,108.5,115171.0,93.2655,93.4805,92.9989,93.3171,115171.0
2016-01-08 10:00:00,108.46,108.48,107.79,108.06,100473.0,93.2827,93.2999,92.7064,92.9387,100473.0
2016-01-08 10:30:00,108.07,108.18,107.77,107.91,187791.0,92.9473,93.0419,92.6892,92.8097,187791.0
2016-01-08 11:00:00,107.87,108.0,107.38,107.45,92899.0,92.7753,92.8871,92.3538,92.414,92899.0
2016-01-08 11:30:00,107.44,107.77,107.14,107.71,123724.0,92.4054,92.6892,92.1474,92.6376,123724.0
2016-01-08 12:00:00,107.76,108.12,107.65,108.09,68422.0,92.6806,92.9903,92.586,92.9645,68422.0
2016-01-08 12:30:00,108.07,108.08,107.77,107.86,48501.0,92.9473,92.9559,92.6892,92.7667,48501.0
2016-01-08 13:00:00,107.87,107.97,107.46,107.57,69758.0,92.7753,92.8613,92.4226,92.5172,69758.0
2016-01-08 13:30:00,107.55,107.86,107.55,107.6,86773.0,92.5,92.7667,92.5,92.543,86773.0
2016-01-08 14:00:00,107.59,107.8,107.3,107.34,130685.0,92.5344,92.715,92.285,92.3194,130685.0
2016-01-08 14:30:00,107.3,107.62,107.24,107.34,176420.0,92.285,92.5602,92.2334,92.3194,176420.0
2016-01-08 15:00:00,107.33,107.47,107.08,107.12,124376.0,92.3108,92.4312,92.0958,92.1302,124376.0
2016-01-08 15:30:00,107.1,107.1,106.36,106.55,347235.0,92.113,92.113,91.4766,91.64,347235.0
2016-01-11 09:30:00,107.15,107.33,106.53,106.62,55736.0,92.156,92.3108,91.6228,91.7002,55736.0
2016-01-11 10:00:00,106.57,106.86,106.43,106.69,80592.0,91.6572,91.9066,91.5368,91.7604,80592.0
2016-01-11 10:30:00,106.69,106.98,106.21,106.27,158779.0,91.7604,92.0098,91.3475,91.3991,158779.0
2016-01-11 11:00:00,106.24,106.45,106.03,106.32,136120.0,91.3733,91.554,91.1927,91.4421,136120.0
2016-01-11 11:30:00,106.3,106.75,106.11,106.59,86867.0,91.4249,91.812,91.2615,91.6744,86867.0
2016-01-11 12:00:00,106.61,106.62,106.08,106.12,236509.0,91.6916,91.7002,91.2357,91.2701,236509.0
2016-01-11 12:30:00,106.11,106.29,106.02,106.14,61416.0,91.2615,91.4163,91.1841,91.2873,61416.0
2016-01-11 13:00:00,106.15,106.25,105.72,105.74,208777.0,91.2959,91.3819,90.9261,90.9433,208777.0
2016-01-11 13:30:00,105.73,105.86,105.33,105.49,279976.0,90.9347,91.0465,90.5907,90.7283,279976.0
2016-01-11 14:00:00,105.5,106.15,105.4,106.09,313533.0,90.7369,91.2959,90.6509,91.2443,313533.0
2016-01-11 14:30:00,106.12,106.22,105.86,105.93,169195.0,91.2701,91.3561,91.0465,91.1067,169195.0
2016-01-11 15:00:00,105.96,106.48,105.56,106.4,223744.0,91.1325,91.5798,90.7885,91.511,223744.0
2016-01-11 15:30:00,106.44,106.92,106.42,106.53,341786.0,91.5454,91.9582,91.5282,91.6228,341786.0
2016-01-12 09:30:00,107.51,107.9,107.31,107.65,61233.0,92.4656,92.8011,92.2936,92.586,61233.0
2016-01-12 10:00:00,107.62,107.69,107.01,107.1,61413.0,92.5602,92.6204,92.0356,92.113,61413.0
2016-01-12 10:30:00,107.07,107.38,106.82,107.07,109154.0,92.0872,92.3538,91.8722,92.0872,109154.0
2016-01-12 11:00:00,107.05,107.15,106.61,106.69,154584.0,92.07,92.156,91.6916,91.7604,154584.0
2016-01-12 11:30:00,106.67,106.82,106.33,106.75,153300.0,91.7432,91.8722,91.4508,91.812,153300.0
2016-01-12 12:00:00,106.73,106.99,106.43,106.55,96478.0,91.7948,92.0184,91.5368,91.64,96478.0
2016-01-12 12:30:00,106.5,106.62,106.15,106.31,105894.0,91.597,91.7002,91.2959,91.4335,105894.0
2016-01-12 13:00:00,106.31,106.65,106.27,106.31,55357.0,91.4335,91.726,91.3991,91.4335,55357.0
2016-01-12 13:30:00,106.3,106.69,106.23,106.38,77094.0,91.4249,91.7604,91.3647,91.4938,77094.0
2016-01-12 14:00:00,106.36,106.4,105.95,106.33,166576.0,91.4766,91.511,91.1239,91.4508,166576.0
2016-01-12 14:30:00,106.32,106.92,106.31,106.89,144289.0,91.4421,91.9582,91.4335,91.9324,144289.0
2016-01-12 15:00:00,106.89,107.35,106.6,107.18,173107.0,91.9324,92.328,91.683,92.1818,173107.0
2016-01-12 15:30:00,107.16,107.52,107.05,107.36,449759.0,92.1646,92.4742,92.07,92.3366,449759.0
2016-01-13 09:30:00,107.77,108.03,107.47,107.6,159958.0,92.6892,92.9129,92.4312,92.543,159958.0
2016-01-13 10:00:00,107.6,107.76,107.25,107.42,905661.0,92.543,92.6806,92.242,92.3882,905661.0
2016-01-13 10:30:00,107.41,107.41,106.9,107.33,150303.0,92.3796,92.3796,91.941,92.3108,150303.0
2016-01-13 11:00:00,107.31,107.44,106.92,107.14,193477.0,92.2936,92.4054,91.9582,92.1474,193477.0
2016-01-13 11:30:00,107.15,107.34,106.58,106.65,131515.0,92.156,92.3194,91.6658,91.726,131515.0
2016-01-13 12:00:00,106.64,106.77,106.53,106.7,345885.0,91.7174,91.8292,91.6228,91.769,345885.0
2016-01-13 12:30:00,106.7,106.7,106.15,106.22,138258.0,91.769,91.769,91.2959,91.3561,138258.0
2016-01-13 13:00:00,106.21,106.36,105.95,105.96,83414.0,91.3475,91.4766,91.1239,91.1325,83414.0
2016-01-13 13:30:00,105.96,106.06,105.39,105.39,185451.0,91.1325,91.2185,90.6423,90.6423,185451.0
2016-01-13 14:00:00,105.4,105.62,105.1,105.32,218173.0,90.6509,90.8401,90.3929,90.5821,218173.0
2016-01-13 14:30:00,105.32,105.32,104.35,104.91,262338.0,90.5821,90.5821,89.7478,90.2295,262338.0
2016-01-13 15:00:00,104.95,105.34,104.69,105.08,252485.0,90.2639,90.5993,90.0402,90.3757,252485.0
2016-01-13 15:30:00,105.06,105.22,104.47,104.61,420678.0,90.3585,90.4961,89.851,89.9714,420678.0
2016-01-14 09:30:00,105.0,105.02,103.96,104.04,151469.0,90.3069,90.3241,89.4124,89.4812,151469.0
2016-01-14 10:00:00,104.07,105.34,103.89,105.33,200862.0,89.507,90.5993,89.3522,90.5907,200862.0
2016-01-14 10:30:00,105.31,106.08,105.22,105.62,656371.0,90.5735,91.2357,90.4961,90.8401,656371.0
2016-01-14 11:00:00,105.67,105.79,105.22,105.36,85605.0,90.8831,90.9863,90.4961,90.6165,85605.0
2016-01-14 11:30:00,105.4,105.68,105.16,105.65,108237.0,90.6509,90.8917,90.4445,90.8659,108237.0
2016-01-14 12:00:00,105.67,105.86,105.41,105.74,64765.0,90.8831,91.0465,90.6595,90.9433,64765.0
2016-01-14 12:30:00,105.77,106.12,105.67,105.81,128628.0,90.9691,91.2701,90.8831,91.0035,128628.0
2016-01-14 13:00:00,105.78,106.45,105.75,106.41,85444.0,90.9777,91.554,90.9519,91.5196,85444.0
2016-01-14 13:30:00,106.43,106.52,106.14,106.43,83009.0,91.5368,91.6142,91.2873,91.5368,83009.0
2016-01-14 14:00:00,106.45,106.53,106.19,106.43,276021.0,91.554,91.6228,91.3303,91.5368,276021.0
2016-01-14 14:30:00,106.44,106.85,106.35,106.81,133968.0,91.5454,91.898,91.468,91.8636,133968.0
2016-01-14 15:00:00,106.82,106.98,106.72,106.72,217940.0,91.8722,92.0098,91.7862,91.7862,217940.0
2016-01-14 15:30:00,106.71,106.73,106.13,106.25,198718.0,91.7776,91.7948,91.2787,91.3819,198718.0
2016-01-15 09:30:00,103.39,104.39,103.29,103.86,95233.0,88.9222,89.7822,88.8362,89.3264,95233.0
2016-01-15 10:00:00,103.81,104.35,103.55,104.23,86471.0,89.2834,89.7478,89.0598,89.6446,86471.0
2016-01-15 10:30:00,104.16,104.47,103.82,103.86,77402.0,89.5844,89.851,89.292,89.3264,77402.0
2016-01-15 11:00:00,103.84,103.95,103.56,103.88,128097.0,89.3092,89.4038,89.0684,89.3436,128097.0
2016-01-15 11:30:00,103.84,104.02,103.49,103.67,155998.0,89.3092,89.464,89.0082,89.163,155998.0
2016-01-15 12:00:00,103.6,103.68,102.94,103.09,184059.0,89.1028,89.1716,88.5351,88.6641,184059.0
2016-01-15 12:30:00,103.04,103.37,102.71,103.32,199309.0,88.6211,88.905,88.3373,88.862,199309.0
2016-01-15 13:00:00,103.33,103.58,103.09,103.36,119239.0,88.8706,89.0856,88.6641,88.8964,119239.0
2016-01-15 13:30:00,103.35,103.79,103.21,103.64,138466.0,88.8878,89.2662,88.7673,89.1372,138466.0
2016-01-15 14:00:00,103.63,103.78,103.34,103.34,124718.0,89.1286,89.2576,88.8792,88.8792,124718.0
2016-01-15 14:30:00,103.35,104.23,103.25,104.21,282489.0,88.8878,89.6446,88.8017,89.6274,282489.0
2016-01-15 15:00:00,104.2,104.31,103.6,104.07,264049.0,89.6188,89.7134,89.1028,89.507,264049.0
2016-01-15 15:30:00,104.08,104.18,103.79,104.01,367465.0,89.5156,89.6016,89.2662,89.4554,367465.0
2016-01-19 09:30:00,105.18,105.29,104.26,104.65,84744.0,90.4617,90.5563,89.6704,90.0058,84744.0
2016-01-19 10:00:00,104.63,105.09,104.51,105.06,300532.0,89.9886,90.3843,89.8854,90.3585,300532.0
2016-01-19 10:30:00,105.07,105.17,104.46,104.46,121194.0,90.3671,90.4531,89.8424,89.8424,121194.0
2016-01-19 11:00:00,104.45,104.64,104.15,104.6,245305.0,89.8338,89.9972,89.5758,89.9628,245305.0
2016-01-19 11:30:00,104.6,104.85,104.53,104.55,140613.0,89.9628,90.1779,89.9026,89.9198,140613.0
2016-01-19 12:00:00,104.55,104.59,104.0,104.24,124497.0,89.9198,89.9542,89.4468,89.6532,124497.0
2016-01-19 12:30:00,104.22,104.43,103.98,104.16,242437.0,89.636,89.8166,89.4296,89.5844,242437.0
2016-01-19 13:00:00,104.2,104.36,104.0,104.03,64967.0,89.6188,89.7564,89.4468,89.4726,64967.0
2016-01-19 13:30:00,104.06,104.21,103.86,103.93,90652.0,89.4984,89.6274,89.3264,89.3866,90652.0
2016-01-19 14:00:00,103.92,103.98,103.2,103.49,168173.0,89.378,89.4296,88.7587,89.0082,168173.0
2016-01-19 14:30:00,103.49,103.55,103.02,103.27,138954.0,89.0082,89.0598,88.6039,88.819,138954.0
2016-01-19 15:00:00,103.26,104.03,103.19,104.0,285558.0,88.8103,89.4726,88.7501,89.4468,285558.0
2016-01-19 15:30:00,104.01,104.4,103.86,103.95,362744.0,89.4554,89.7908,89.3264,89.4038,362744.0
2016-01-20 09:30:00,102.49,102.72,101.73,101.74,278845.0,88.1481,88.3459,87.4944,87.5031,278845.0
2016-01-20 10:00:00,101.83,101.95,101.46,101.57,252617.0,87.5805,87.6837,87.2622,87.3568,252617.0
2016-01-20 10:30:00,101.56,101.61,100.74,100.76,370904.0,87.3482,87.3912,86.643,86.6602,370904.0
2016-01-20 11:00:00,100.76,101.37,100.76,101.18,235977.0,86.6602,87.1848,86.6602,87.0214,235977.0
2016-01-20 11:30:00,101.16,101.47,100.74,100.89,127066.0,87.0042,87.2708,86.643,86.772,127066.0
2016-01-20 12:00:00,100.87,101.03,100.07,100.2,188328.0,86.7548,86.8924,86.0667,86.1785,188328.0
2016-01-20 12:30:00,100.21,100.98,100.09,100.94,218511.0,86.1872,86.8494,86.0839,86.815,218511.0
2016-01-20 13:00:00,100.94,101.18,100.51,100.9,214121.0,86.815,87.0214,86.4452,86.7806,214121.0
2016-01-20 13:30:00,100.87,102.05,100.87,101.86,224839.0,86.7548,87.7697,86.7548,87.6063,224839.0
2016-01-20 14:00:00,101.85,102.15,101.52,101.8,233832.0,87.5977,87.8557,87.3138,87.5547,233832.0
2016-01-20 14:30:00,101.81,102.33,101.52,102.11,209936.0,87.5633,88.0105,87.3138,87.8213,209936.0
2016-01-20 15:00:00,102.13,103.75,101.98,103.71,265863.0,87.8385,89.2318,87.7095,89.1974,265863.0
2016-01-20 15:30:00,103.71,103.74,102.69,102.82,306269.0,89.1974,89.2232,88.3201,88.4319,306269.0
2016-01-21 09:30:00,103.09,103.27,102.2,102.43,136810.0,88.6641,88.819,87.8987,88.0965,136810.0
2016-01-21 10:00:00,102.44,103.67,102.44,103.49,481268.0,88.1051,89.163,88.1051,89.0082,481268.0
2016-01-21 10:30:00,103.5,103.96,103.26,103.39,339477.0,89.0168,89.4124,88.8103,88.9222,339477.0
2016-01-21 11:00:00,103.4,104.0,103.17,103.44,185493.0,88.9308,89.4468,88.7329,88.9652,185493.0
2016-01-21 11:30:00,103.45,104.16,103.45,104.09,117835.0,88.9738,89.5844,88.9738,89.5242,117835.0
2016-01-21 12:00:00,104.12,104.5,104.04,104.29,239862.0,89.55,89.8768,89.4812,89.6962,239862.0
2016-01-21 12:30:00,104.29,104.35,103.96,104.07,144277.0,89.6962,89.7478,89.4124,89.507,144277.0
2016-01-21 13:00:00,104.07,104.34,103.57,103.57,177674.0,89.507,89.7392,89.077,89.077,177674.0
2016-01-21 13:30:00,103.58,103.83,103.33,103.59,179435.0,89.0856,89.3006,88.8706,89.0942,179435.0
2016-01-21 14:00:00,103.62,103.7,102.77,103.12,284328.0,89.12,89.1888,88.3889,88.6899,284328.0
2016-01-21 14:30:00,103.11,103.75,103.1,103.65,251561.0,88.6813,89.2318,88.6727,89.1458,251561.0
2016-01-21 15:00:00,103.66,103.66,103.07,103.35,229375.0,89.1544,89.1544,88.6469,88.8878,229375.0
2016-01-21 15:30:00,103.36,103.81,103.26,103.28,310238.0,88.8964,89.2834,88.8103,88.8276,310238.0
2016-01-22 09:30:00,104.9,105.33,104.74,105.33,191046.0,90.2209,90.5907,90.0832,90.5907,191046.0
2016-01-22 10:00:00,105.39,105.49,105.16,105.26,164902.0,90.6423,90.7283,90.4445,90.5305,164902.0
2016-01-22 10:30:00,105.27,105.42,104.85,104.86,171987.0,90.5391,90.6681,90.1779,90.1865,171987.0
2016-01-22 11:00:00,104.85,105.06,104.68,104.96,212476.0,90.1779,90.3585,90.0316,90.2725,212476.0
2016-01-22 11:30:00,104.95,104.99,104.53,104.65,87107.0,90.2639,90.2983,89.9026,90.0058,87107.0
2016-01-22 12:00:00,104.63,105.01,104.61,104.92,192264.0,89.9886,90.3155,89.9714,90.2381,192264.0
2016-01-22 12:30:00,104.94,105.15,104.81,105.15,134962.0,90.2553,90.4359,90.1435,90.4359,134962.0
2016-01-22 13:00:00,105.12,105.23,104.92,105.11,72842.0,90.4101,90.5047,90.2381,90.4015,72842.0
2016-01-22 13:30:00,105.13,105.39,105.1,105.39,63690.0,90.4187,90.6423,90.3929,90.6423,63690.0
2016-01-22 14:00:00,105.37,105.55,105.27,105.27,69749.0,90.6251,90.7799,90.5391,90.5391,69749.0
2016-01-22 14:30:00,105.25,105.32,105.05,105.3,134707.0,90.5219,90.5821,90.3499,90.5649,134707.0
2016-01-22 15:00:00,105.3,105.34,104.99,105.24,93970.0,90.5649,90.5993,90.2983,90.5133,93970.0
2016-01-22 15:30:00,105.24,105.48,105.09,105.44,158546.0,90.5133,90.7197,90.3843,90.6853,158546.0
2016-01-25 09:30:00,105.15,105.18,104.75,104.95,74032.0,90.4359,90.4617,90.0918,90.2639,74032.0
2016-01-25 10:00:00,104.94,105.22,104.74,104.93,149625.0,90.2553,90.4961,90.0832,90.2467,149625.0
2016-01-25 10:30:00,104.94,105.07,104.6,104.72,143526.0,90.2553,90.3671,89.9628,90.066,143526.0
2016-01-25 11:00:00,104.7,104.78,104.43,104.76,116391.0,90.0488,90.1176,89.8166,90.1004,116391.0
2016-01-25 11:30:00,104.75,104.83,104.53,104.7,77941.0,90.0918,90.1607,89.9026,90.0488,77941.0
2016-01-25 12:00:00,104.71,104.81,104.58,104.72,72694.0,90.0574,90.1435,89.9456,90.066,72694.0
2016-01-25 12:30:00,104.71,104.9,104.65,104.89,58817.0,90.0574,90.2209,90.0058,90.2123,58817.0
2016-01-25 13:00:00,104.89,105.16,104.88,105.01,170902.0,90.2123,90.4445,90.2037,90.3155,170902.0
2016-01-25 13:30:00,105.01,105.08,104.64,104.65,131486.0,90.3155,90.3757,89.9972,90.0058,131486.0
2016-01-25 14:00:00,104.6,104.76,104.49,104.68,132826.0,89.9628,90.1004,89.8682,90.0316,132826.0
2016-01-25 14:30:00,104.68,104.68,104.43,104.53,70666.0,90.0316,90.0316,89.8166,89.9026,70666.0
2016-01-25 15:00:00,104.53,104.65,103.96,104.02,280988.0,89.9026,90.0058,89.4124,89.464,280988.0
2016-01-25 15:30:00,104.01,104.08,103.68,103.78,263167.0,89.4554,89.5156,89.1716,89.2576,263167.0
2016-01-26 09:30:00,104.15,104.63,104.0,104.16,127575.0,89.5758,89.9886,89.4468,89.5844,127575.0
2016-01-26 10:00:00,104.16,104.99,104.16,104.8,112112.0,89.5844,90.2983,89.5844,90.1349,112112.0
2016-01-26 10:30:00,104.81,105.08,104.75,104.79,176663.0,90.1435,90.3757,90.0918,90.1262,176663.0
2016-01-26 11:00:00,104.77,105.08,104.76,104.97,113269.0,90.109,90.3757,90.1004,90.2811,113269.0
2016-01-26 11:30:00,104.98,104.99,104.71,104.89,78001.0,90.2897,90.2983,90.0574,90.2123,78001.0
2016-01-26 12:00:00,104.9,105.37,104.9,105.33,86560.0,90.2209,90.6251,90.2209,90.5907,86560.0
2016-01-26 12:30:00,105.32,105.41,105.15,105.21,152216.0,90.5821,90.6595,90.4359,90.4875,152216.0
2016-01-26 13:00:00,105.22,105.43,105.15,105.34,76384.0,90.4961,90.6767,90.4359,90.5993,76384.0
2016-01-26 13:30:00,105.36,105.36,105.19,105.23,38575.0,90.6165,90.6165,90.4703,90.5047,38575.0
2016-01-26 14:00:00,105.21,105.23,104.98,105.0,117154.0,90.4875,90.5047,90.2897,90.3069,117154.0
2016-01-26 14:30:00,104.98,105.18,104.91,105.06,75261.0,90.2897,90.4617,90.2295,90.3585,75261.0
2016-01-26 15:00:00,105.04,105.12,104.86,104.97,180640.0,90.3413,90.4101,90.1865,90.2811,180640.0
2016-01-26 15:30:00,104.97,105.33,104.87,105.31,226116.0,90.2811,90.5907,90.1951,90.5735,226116.0
2016-01-27 09:30:00,104.91,105.18,104.82,104.93,172264.0,90.2295,90.4617,90.1521,90.2467,172264.0
2016-01-27 10:00:00,104.96,104.97,104.36,104.46,106301.0,90.2725,90.2811,89.7564,89.8424,106301.0
2016-01-27 10:30:00,104.44,104.96,104.41,104.7,122566.0,89.8252,90.2725,89.7994,90.0488,122566.0
2016-01-27 11:00:00,104.75,105.12,104.65,105.12,46893.0,90.0918,90.4101,90.0058,90.4101,46893.0
2016-01-27 11:30:00,105.13,105.82,105.11,105.73,62429.0,90.4187,91.0121,90.4015,90.9347,62429.0
2016-01-27 12:00:00,105.72,106.03,105.66,105.78,67103.0,90.9261,91.1927,90.8745,90.9777,67103.0
2016-01-27 12:30:00,105.77,105.79,105.59,105.61,69622.0,90.9691,90.9863,90.8143,90.8315,69622.0
2016-01-27 13:00:00,105.58,105.75,105.47,105.47,87236.0,90.8057,90.9519,90.7111,90.7111,87236.0
2016-01-27 13:30:00,105.47,105.65,105.4,105.65,65507.0,90.7111,90.8659,90.6509,90.8659,65507.0
2016-01-27 14:00:00,105.65,105.97,104.71,105.19,300835.0,90.8659,91.1411,90.0574,90.4703,300835.0
2016-01-27 14:30:00,105.14,105.2,104.29,104.36,243006.0,90.4273,90.4789,89.6962,89.7564,243006.0
2016-01-27 15:00:00,104.36,104.37,103.56,103.92,353392.0,89.7564,89.765,89.0684,89.378,353392.0
2016-01-27 15:30:00,103.91,104.25,103.8,104.14,359834.0,89.3694,89.6618,89.2748,89.5672,359834.0
2016-01-28 09:30:00,105.11,105.27,104.79,104.98,273552.0,90.4015,90.5391,90.1262,90.2897,273552.0
2016-01-28 10:00:00,104.94,104.96,103.84,103.85,277187.0,90.2553,90.2725,89.3092,89.3178,277187.0
2016-01-28 10:30:00,103.83,104.27,103.55,104.2,220334.0,89.3006,89.679,89.0598,89.6188,220334.0
2016-01-28 11:00:00,104.21,104.69,104.18,104.36,242731.0,89.6274,90.0402,89.6016,89.7564,242731.0
2016-01-28 11:30:00,104.36,104.4,103.88,103.88,103758.0,89.7564,89.7908,89.3436,89.3436,103758.0
2016-01-28 12:00:00,103.86,104.64,103.86,104.62,109443.0,89.3264,89.9972,89.3264,89.98,109443.0
2016-01-28 12:30:00,104.65,104.92,104.56,104.65,125224.0,90.0058,90.2381,89.9284,90.0058,125224.0
2016-01-28 13:00:00,104.65,104.79,104.17,104.48,147004.0,90.0058,90.1262,89.593,89.8596,147004.0
2016-01-28 13:30:00,104.47,104.73,104.31,104.33,120650.0,89.851,90.0746,89.7134,89.7306,120650.0
2016-01-28 14:00:00,104.31,104.83,104.31,104.83,104421.0,89.7134,90.1607,89.7134,90.1607,104421.0
2016-01-28 14:30:00,104.83,104.92,104.43,104.58,142247.0,90.1607,90.2381,89.8166,89.9456,142247.0
2016-01-28 15:00:00,104.57,104.81,104.47,104.59,284436.0,89.937,90.1435,89.851,89.9542,284436.0
2016-01-28 15:30:00,104.57,104.83,104.45,104.56,314910.0,89.937,90.1607,89.8338,89.9284,314910.0
2016-01-29 09:30:00,105.0,105.76,105.0,105.73,189657.0,90.3069,90.9605,90.3069,90.9347,189657.0
2016-01-29 10:00:00,105.73,106.01,105.65,105.68,209002.0,90.9347,91.1755,90.8659,90.8917,209002.0
2016-01-29 10:30:00,105.69,105.8,105.56,105.65,181091.0,90.9003,90.9949,90.7885,90.8659,181091.0
2016-01-29 11:00:00,105.67,105.95,105.65,105.76,152321.0,90.8831,91.1239,90.8659,90.9605,152321.0
2016-01-29 11:30:00,105.75,106.13,105.62,106.09,119908.0,90.9519,91.2787,90.8401,91.2443,119908.0
2016-01-29 12:00:00,106.1,106.36,106.02,106.31,68995.0,91.2529,91.4766,91.1841,91.4335,68995.0
2016-01-29 12:30:00,106.31,106.43,106.25,106.39,92822.0,91.4335,91.5368,91.3819,91.5024,92822.0
2016-01-29 13:00:00,106.39,106.43,106.26,106.37,69776.0,91.5024,91.5368,91.3905,91.4852,69776.0
2016-01-29 13:30:00,106.39,106.58,106.32,106.46,114034.0,91.5024,91.6658,91.4421,91.5626,114034.0
2016-01-29 14:00:00,106.46,106.62,106.28,106.61,116558.0,91.5626,91.7002,91.4077,91.6916,116558.0
2016-01-29 14:30:00,106.61,106.68,106.44,106.51,110089.0,91.6916,91.7518,91.5454,91.6056,110089.0
2016-01-29 15:00:00,106.52,106.85,106.48,106.84,196697.0,91.6142,91.898,91.5798,91.8894,196697.0
2016-01-29 15:30:00,106.84,107.18,106.76,107.15,1169471.0,91.8894,92.1818,91.8206,92.156,1169471.0
2016-02-01 09:30:00,106.57,106.65,106.27,106.39,145713.0,91.6572,91.726,91.3991,91.5024,145713.0
2016-02-01 10:00:00,106.39,106.72,106.13,106.49,149008.0,91.5024,91.7862,91.2787,91.5884,149008.0
2016-02-01 10:30:00,106.47,106.89,106.44,106.84,43788.0,91.5712,91.9324,91.5454,91.8894,43788.0
2016-02-01 11:00:00,106.83,106.9,106.61,106.82,96510.0,91.8808,91.941,91.6916,91.8722,96510.0
2016-02-01 11:30:00,106.84,107.03,106.77,106.89,140650.0,91.8894,92.0528,91.8292,91.9324,140650.0
2016-02-01 12:00:00,106.89,106.95,106.57,106.61,71039.0,91.9324,91.984,91.6572,91.6916,71039.0
2016-02-01 12:30:00,106.6,106.69,106.48,106.53,47354.0,91.683,91.7604,91.5798,91.6228,47354.0
2016-02-01 13:00:00,106.54,106.88,106.51,106.86,62219.0,91.6314,91.9238,91.6056,91.9066,62219.0
2016-02-01 13:30:00,106.87,106.92,106.71,106.91,70010.0,91.9152,91.9582,91.7776,91.9496,70010.0
2016-02-01 14:00:00,106.92,107.03,106.71,107.03,153904.0,91.9582,92.0528,91.7776,92.0528,153904.0
2016-02-01 14:30:00,107.05,107.3,106.99,107.26,84136.0,92.07,92.285,92.0184,92.2506,84136.0
2016-02-01 15:00:00,107.25,107.63,107.12,107.63,224898.0,92.242,92.5688,92.1302,92.5688,224898.0
2016-02-01 15:30:00,107.63,107.67,107.18,107.18,208374.0,92.5688,92.6032,92.1818,92.1818,208374.0
2016-02-02 09:30:00,106.25,106.28,105.59,105.73,82735.0,91.3819,91.4077,90.8143,90.9347,82735.0
2016-02-02 10:00:00,105.73,105.97,105.51,105.69,84647.0,90.9347,91.1411,90.7455,90.9003,84647.0
2016-02-02 10:30:00,105.65,105.83,105.58,105.64,110497.0,90.8659,91.0207,90.8057,90.8573,110497.0
2016-02-02 11:00:00,105.64,105.99,105.56,105.84,79708.0,90.8573,91.1583,90.7885,91.0293,79708.0
2016-02-02 11:30:00,105.83,106.02,105.6,105.6,70994.0,91.0207,91.1841,90.8229,90.8229,70994.0
2016-02-02 12:00:00,105.61,105.64,105.24,105.44,82839.0,90.8315,90.8573,90.5133,90.6853,82839.0
2016-02-02 12:30:00,105.45,105.65,105.36,105.51,93971.0,90.6939,90.8659,90.6165,90.7455,93971.0
2016-02-02 13:00:00,105.52,105.57,105.33,105.57,45654.0,90.7541,90.7971,90.5907,90.7971,45654.0
2016-02-02 13:30:00,105.56,105.56,105.12,105.13,99671.0,90.7885,90.7885,90.4101,90.4187,99671.0
2016-02-02 14:00:00,105.14,105.32,105.01,105.03,120637.0,90.4273,90.5821,90.3155,90.3327,120637.0
2016-02-02 14:30:00,105.05,105.42,105.01,105.07,96631.0,90.3499,90.6681,90.3155,90.3671,96631.0
2016-02-02 15:00:00,105.09,105.13,104.83,105.06,116570.0,90.3843,90.4187,90.1607,90.3585,116570.0
2016-02-02 15:30:00,105.08,105.36,105.07,105.17,143521.0,90.3757,90.6165,90.3671,90.4531,143521.0
2016-02-03 09:30:00,105.73,105.9,105.07,105.13,138675.0,90.9347,91.0809,90.3671,90.4187,138675.0
2016-02-03 10:00:00,105.11,105.11,103.84,103.88,123536.0,90.4015,90.4015,89.3092,89.3436,123536.0
2016-02-03 10:30:00,103.86,104.57,103.5,104.43,117788.0,89.3264,89.937,89.0168,89.8166,117788.0
2016-02-03 11:00:00,104.52,104.74,103.85,104.62,188751.0,89.894,90.0832,89.3178,89.98,188751.0
2016-02-03 11:30:00,104.59,105.0,104.33,104.7,211881.0,89.9542,90.3069,89.7306,90.0488,211881.0
2016-02-03 12:00:00,104.76,104.91,104.5,104.67,137228.0,90.1004,90.2295,89.8768,90.023,137228.0
2016-02-03 12:30:00,104.65,104.71,104.29,104.69,190669.0,90.0058,90.0574,89.6962,90.0402,190669.0
2016-02-03 13:00:00,104.68,104.84,104.38,104.45,71617.0,90.0316,90.1693,89.7736,89.8338,71617.0
2016-02-03 13:30:00,104.44,104.44,104.04,104.05,99472.0,89.8252,89.8252,89.4812,89.4898,99472.0
2016-02-03 14:00:00,104.08,105.52,104.07,105.41,195345.0,89.5156,90.7541,89.507,90.6595,195345.0
2016-02-03 14:30:00,105.38,105.85,105.22,105.79,119006.0,90.6337,91.0379,90.4961,90.9863,119006.0
2016-02-03 15:00:00,105.86,106.04,105.47,105.47,138508.0,91.0465,91.2013,90.7111,90.7111,138508.0
2016-02-03 15:30:00,105.44,105.78,105.27,105.76,215098.0,90.6853,90.9777,90.5391,90.9605,215098.0
2016-02-04 09:30:00,105.45,105.82,105.16,105.73,80469.0,90.6939,91.0121,90.4445,90.9347,80469.0
2016-02-04 10:00:00,105.76,106.45,105.29,106.4,150451.0,90.9605,91.554,90.5563,91.511,150451.0
2016-02-04 10:30:00,106.42,106.69,106.28,106.66,144198.0,91.5282,91.7604,91.4077,91.7346,144198.0
2016-02-04 11:00:00,106.65,106.67,105.73,105.86,171840.0,91.726,91.7432,90.9347,91.0465,171840.0
2016-02-04 11:30:00,105.84,105.9,105.35,105.52,151631.0,91.0293,91.0809,90.6079,90.7541,151631.0
2016-02-04 12:00:00,105.53,106.1,105.47,105.86,97004.0,90.7627,91.2529,90.7111,91.0465,97004.0
2016-02-04 12:30:00,105.85,106.2,105.71,105.86,52388.0,91.0379,91.3389,90.9175,91.0465,52388.0
2016-02-04 13:00:00,105.89,106.27,105.85,106.06,71141.0,91.0723,91.3991,91.0379,91.2185,71141.0
2016-02-04 13:30:00,106.07,106.25,105.64,105.76,115136.0,91.2271,91.3819,90.8573,90.9605,115136.0
2016-02-04 14:00:00,105.77,105.8,105.47,105.56,89877.0,90.9691,90.9949,90.7111,90.7885,89877.0
2016-02-04 14:30:00,105.52,105.77,105.4,105.76,87420.0,90.7541,90.9691,90.6509,90.9605,87420.0
2016-02-04 15:00:00,105.74,105.98,105.52,105.77,156770.0,90.9433,91.1497,90.7541,90.9691,156770.0
2016-02-04 15:30:00,105.75,106.06,105.64,106.0,181120.0,90.9519,91.2185,90.8573,91.1669,181120.0
2016-02-05 09:30:00,105.6,105.73,104.95,105.17,101762.0,90.8229,90.9347,90.2639,90.4531,101762.0
2016-02-05 10:00:00,105.15,105.41,104.6,104.67,165910.0,90.4359,90.6595,89.9628,90.023,165910.0
2016-02-05 10:30:00,104.65,105.06,104.45,104.47,159005.0,90.0058,90.3585,89.8338,89.851,159005.0
2016-02-05 11:00:00,104.5,104.58,103.95,104.18,121337.0,89.8768,89.9456,89.4038,89.6016,121337.0
2016-02-05 11:30:00,104.19,104.41,104.02,104.38,180393.0,89.6102,89.7994,89.464,89.7736,180393.0
2016-02-05 12:00:00,104.37,104.54,104.18,104.44,222440.0,89.765,89.9112,89.6016,89.8252,222440.0
2016-02-05 12:30:00,104.43,104.63,104.14,104.29,106978.0,89.8166,89.9886,89.5672,89.6962,106978.0
2016-02-05 13:00:00,104.26,104.49,104.22,104.47,105405.0,89.6704,89.8682,89.636,89.851,105405.0
2016-02-05 13:30:00,104.44,104.44,103.9,104.04,101699.0,89.8252,89.8252,89.3608,89.4812,101699.0
2016-02-05 14:00:00,104.05,104.14,103.68,103.74,244268.0,89.4898,89.5672,89.1716,89.2232,244268.0
2016-02-05 14:30:00,103.77,103.98,103.71,103.76,130719.0,89.249,89.4296,89.1974,89.2404,130719.0
2016-02-05 15:00:00,103.75,103.96,103.52,103.88,110422.0,89.2318,89.4124,89.034,89.3436,110422.0
2016-02-05 15:30:00,103.85,103.92,103.57,103.9,165083.0,89.3178,89.378,89.077,89.3608,165083.0
2016-02-08 09:30:00,102.7,102.73,101.8,101.98,134811.0,88.3287,88.3545,87.5547,87.7095,134811.0
2016-02-08 10:00:00,101.92,102.23,101.57,101.68,203392.0,87.6579,87.9245,87.3568,87.4514,203392.0
2016-02-08 10:30:00,101.65,102.13,101.65,101.74,236955.0,87.4256,87.8385,87.4256,87.5031,236955.0
2016-02-08 11:00:00,101.74,101.86,101.23,101.62,606039.0,87.5031,87.6063,87.0644,87.3998,606039.0
2016-02-08 11:30:00,101.61,101.71,101.27,101.71,292638.0,87.3912,87.4772,87.0988,87.4772,292638.0
2016-02-08 12:00:00,101.71,101.99,101.65,101.9,511773.0,87.4772,87.7181,87.4256,87.6407,511773.0
2016-02-08 12:30:00,101.9,102.05,101.73,101.73,270452.0,87.6407,87.7697,87.4944,87.4944,270452.0
2016-02-08 13:00:00,101.77,101.78,101.3,101.43,198017.0,87.5289,87.5375,87.1246,87.2364,198017.0
2016-02-08 13:30:00,101.41,101.54,101.03,101.05,191341.0,87.2192,87.331,86.8924,86.9096,191341.0
2016-02-08 14:00:00,101.09,101.29,100.97,101.11,143120.0,86.944,87.116,86.8408,86.9612,143120.0
2016-02-08 14:30:00,101.1,101.36,100.91,101.2,193217.0,86.9526,87.1762,86.7892,87.0386,193217.0
2016-02-08 15:00:00,101.18,101.87,101.17,101.74,242042.0,87.0214,87.6149,87.0128,87.5031,242042.0
2016-02-08 15:30:00,101.74,102.69,101.74,102.3,665042.0,87.5031,88.3201,87.5031,87.9847,665042.0
2016-02-09 09:30:00,101.08,102.56,101.08,102.27,73272.0,86.9354,88.2083,86.9354,87.9589,73272.0
2016-02-09 10:00:00,102.27,102.82,102.2,102.27,135060.0,87.9589,88.4319,87.8987,87.9589,135060.0
2016-02-09 10:30:00,102.26,102.26,101.54,101.6,98572.0,87.9503,87.9503,87.331,87.3826,98572.0
2016-02-09 11:00:00,101.57,102.46,101.55,102.39,315178.0,87.3568,88.1223,87.3396,88.0621,315178.0
2016-02-09 11:30:00,102.35,102.44,101.8,101.8,135076.0,88.0277,88.1051,87.5547,87.5547,135076.0
2016-02-09 12:00:00,101.86,102.1,101.69,101.82,113176.0,87.6063,87.8127,87.46,87.5719,113176.0
2016-02-09 12:30:00,101.78,102.01,101.63,101.73,129734.0,87.5375,87.7353,87.4084,87.4944,129734.0
2016-02-09 13:00:00,101.75,101.78,101.25,101.45,124215.0,87.5117,87.5375,87.0816,87.2536,124215.0
2016-02-09 13:30:00,101.49,101.8,101.35,101.68,246301.0,87.288,87.5547,87.1676,87.4514,246301.0
2016-02-09 14:00:00,101.7,102.22,101.69,101.8,192602.0,87.4686,87.9159,87.46,87.5547,192602.0
2016-02-09 14:30:00,101.85,102.56,101.85,102.44,235268.0,87.5977,88.2083,87.5977,88.1051,235268.0
2016-02-09 15:00:00,102.44,103.1,102.26,102.36,188570.0,88.1051,88.6727,87.9503,88.0363,188570.0
2016-02-09 15:30:00,102.36,102.66,102.07,102.21,230108.0,88.0363,88.2943,87.7869,87.9073,230108.0
2016-02-10 09:30:00,102.73,103.26,102.64,103.23,102274.0,88.3545,88.8103,88.2771,88.7845,102274.0
2016-02-10 10:00:00,103.26,103.55,103.03,103.41,103275.0,88.8103,89.0598,88.6125,88.9394,103275.0
2016-02-10 10:30:00,103.42,103.93,102.94,103.04,299024.0,88.948,89.3866,88.5351,88.6211,299024.0
2016-02-10 11:00:00,103.05,103.26,102.8,102.92,262362.0,88.6297,88.8103,88.4147,88.5179,262362.0
2016-02-10 11:30:00,102.92,103.14,102.55,103.01,739782.0,88.5179,88.7071,88.1997,88.5953,739782.0
2016-02-10 12:00:00,103.02,103.24,102.79,103.21,243621.0,88.6039,88.7931,88.4061,88.7673,243621.0
2016-02-10 12:30:00,103.2,103.55,103.09,103.5,180563.0,88.7587,89.0598,88.6641,89.0168,180563.0
2016-02-10 13:00:00,103.52,103.59,103.11,103.15,99317.0,89.034,89.0942,88.6813,88.7157,99317.0
2016-02-10 13:30:00,103.17,103.31,103.03,103.07,191573.0,88.7329,88.8534,88.6125,88.6469,191573.0
2016-02-10 14:00:00,103.12,103.33,103.04,103.17,139375.0,88.6899,88.8706,88.6211,88.7329,139375.0
2016-02-10 14:30:00,103.17,103.33,102.77,102.85,144448.0,88.7329,88.8706,88.3889,88.4577,144448.0
2016-02-10 15:00:00,102.87,103.24,102.46,102.49,179864.0,88.4749,88.7931,88.1223,88.1481,179864.0
2016-02-10 15:30:00,102.51,102.61,102.17,102.27,170938.0,88.1653,88.2513,87.8729,87.9589,170938.0
2016-02-11 09:30:00,100.62,101.45,100.56,101.26,98724.0,86.5398,87.2536,86.4882,87.0902,98724.0
2016-02-11 10:00:00,101.26,101.45,100.8,100.8,82126.0,87.0902,87.2536,86.6946,86.6946,82126.0
2016-02-11 10:30:00,100.8,100.98,100.51,100.55,88386.0,86.6946,86.8494,86.4452,86.4796,88386.0
2016-02-11 11:00:00,100.56,100.72,100.23,100.27,452549.0,86.4882,86.6258,86.2044,86.2388,452549.0
2016-02-11 11:30:00,100.27,100.59,100.06,100.47,136333.0,86.2388,86.514,86.0581,86.4108,136333.0
2016-02-11 12:00:00,100.45,100.7,100.28,100.42,69475.0,86.3936,86.6086,86.2474,86.3678,69475.0
2016-02-11 12:30:00,100.43,100.76,100.24,100.69,123899.0,86.3764,86.6602,86.213,86.6,123899.0
2016-02-11 13:00:00,100.67,100.88,100.59,100.67,119906.0,86.5828,86.7634,86.514,86.5828,119906.0
2016-02-11 13:30:00,100.63,100.79,100.3,100.39,308972.0,86.5484,86.686,86.2646,86.342,308972.0
2016-02-11 14:00:00,100.38,100.51,100.06,100.09,189399.0,86.3334,86.4452,86.0581,86.0839,189399.0
2016-02-11 14:30:00,100.07,101.4,99.92,101.05,327504.0,86.0667,87.2106,85.9377,86.9096,327504.0
2016-02-11 15:00:00,101.1,101.15,100.58,101.11,246400.0,86.9526,86.9956,86.5054,86.9612,246400.0
2016-02-11 15:30:00,101.1,101.51,100.92,100.94,253172.0,86.9526,87.3052,86.7978,86.815,253172.0
2016-02-12 09:30:00,102.03,102.14,101.58,101.62,42022.0,87.7525,87.8471,87.3654,87.3998,42022.0
2016-02-12 10:00:00,101.6,102.02,101.5,101.96,39159.0,87.3826,87.7439,87.2966,87.6923,39159.0
2016-02-12 10:30:00,102.03,102.11,101.82,101.9,69380.0,87.7525,87.8213,87.5719,87.6407,69380.0
2016-02-12 11:00:00,101.91,102.58,101.91,102.57,313032.0,87.6493,88.2255,87.6493,88.2169,313032.0
2016-02-12 11:30:00,102.6,102.7,102.37,102.41,130884.0,88.2427,88.3287,88.0449,88.0793,130884.0
2016-02-12 12:00:00,102.42,102.62,102.38,102.55,72827.0,88.0879,88.2599,88.0535,88.1997,72827.0
2016-02-12 12:30:00,102.55,102.61,102.44,102.51,139532.0,88.1997,88.2513,88.1051,88.1653,139532.0
2016-02-12 13:00:00,102.48,102.54,102.15,102.27,69919.0,88.1395,88.1911,87.8557,87.9589,69919.0
2016-02-12 13:30:00,102.27,102.42,102.24,102.3,46160.0,87.9589,88.0879,87.9331,87.9847,46160.0
2016-02-12 14:00:00,102.32,102.72,102.29,102.68,146096.0,88.0019,88.3459,87.9761,88.3115,146096.0
2016-02-12 14:30:00,102.68,102.82,102.58,102.74,83896.0,88.3115,88.4319,88.2255,88.3631,83896.0
2016-02-12 15:00:00,102.72,102.96,102.66,102.95,171872.0,88.3459,88.5523,88.2943,88.5437,171872.0
2016-02-12 15:30:00,102.95,102.97,102.65,102.94,132430.0,88.5437,88.5609,88.2857,88.5351,132430.0
2016-02-16 09:30:00,104.17,104.34,103.81,103.92,69259.0,89.593,89.7392,89.2834,89.378,69259.0
2016-02-16 10:00:00,103.95,104.0,103.67,103.82,80913.0,89.4038,89.4468,89.163,89.292,80913.0
2016-02-16 10:30:00,103.83,104.11,103.74,103.82,62995.0,89.3006,89.5414,89.2232,89.292,62995.0
2016-02-16 11:00:00,103.8,103.91,103.57,103.85,59664.0,89.2748,89.3694,89.077,89.3178,59664.0
2016-02-16 11:30:00,103.86,104.3,103.84,104.29,43947.0,89.3264,89.7048,89.3092,89.6962,43947.0
2016-02-16 12:00:00,104.3,104.49,104.28,104.39,388294.0,89.7048,89.8682,89.6876,89.7822,388294.0
2016-02-16 12:30:00,104.4,104.59,104.26,104.58,51640.0,89.7908,89.9542,89.6704,89.9456,51640.0
2016-02-16 13:00:00,104.56,104.74,104.56,104.61,76711.0,89.9284,90.0832,89.9284,89.9714,76711.0
2016-02-16 13:30:00,104.62,104.64,104.51,104.59,53401.0,89.98,89.9972,89.8854,89.9542,53401.0
2016-02-16 14:00:00,104.6,104.74,104.57,104.73,71680.0,89.9628,90.0832,89.937,90.0746,71680.0
2016-02-16 14:30:00,104.73,104.77,104.56,104.59,59946.0,90.0746,90.109,89.9284,89.9542,59946.0
2016-02-16 15:00:00,104.59,104.72,104.45,104.72,90588.0,89.9542,90.066,89.8338,90.066,90588.0
2016-02-16 15:30:00,104.73,104.76,104.48,104.73,144293.0,90.0746,90.1004,89.8596,90.0746,144293.0
2016-02-17 09:30:00,105.53,105.91,105.5,105.75,106802.0,90.7627,91.0895,90.7369,90.9519,106802.0
2016-02-17 10:00:00,105.76,106.3,105.76,106.3,113441.0,90.9605,91.4249,90.9605,91.4249,113441.0
2016-02-17 10:30:00,106.3,106.44,106.16,106.41,135110.0,91.4249,91.5454,91.3045,91.5196,135110.0
2016-02-17 11:00:00,106.37,106.46,106.22,106.35,92561.0,91.4852,91.5626,91.3561,91.468,92561.0
2016-02-17 11:30:00,106.36,106.45,106.22,106.34,72987.0,91.4766,91.554,91.3561,91.4594,72987.0
2016-02-17 12:00:00,106.35,106.53,106.31,106.48,77329.0,91.468,91.6228,91.4335,91.5798,77329.0
2016-02-17 12:30:00,106.49,106.64,106.49,106.52,345266.0,91.5884,91.7174,91.5884,91.6142,345266.0
2016-02-17 13:00:00,106.52,106.61,106.51,106.58,49044.0,91.6142,91.6916,91.6056,91.6658,49044.0
2016-02-17 13:30:00,106.57,106.58,106.35,106.4,54854.0,91.6572,91.6658,91.468,91.511,54854.0
2016-02-17 14:00:00,106.39,106.77,106.33,106.64,116045.0,91.5024,91.8292,91.4508,91.7174,116045.0
2016-02-17 14:30:00,106.64,106.71,106.41,106.44,62644.0,91.7174,91.7776,91.5196,91.5454,62644.0
2016-02-17 15:00:00,106.45,106.6,106.39,106.5,96190.0,91.554,91.683,91.5024,91.597,96190.0
2016-02-17 15:30:00,106.49,106.6,106.35,106.52,145695.0,91.5884,91.683,91.468,91.6142,145695.0
2016-02-18 09:30:00,106.67,106.74,106.28,106.42,107986.0,91.7432,91.8034,91.4077,91.5282,107986.0
2016-02-18 10:00:00,106.43,106.59,106.28,106.58,117605.0,91.5368,91.6744,91.4077,91.6658,117605.0
2016-02-18 10:30:00,106.57,106.57,106.28,106.29,64850.0,91.6572,91.6572,91.4077,91.4163,64850.0
2016-02-18 11:00:00,106.3,106.31,105.92,106.13,213562.0,91.4249,91.4335,91.0981,91.2787,213562.0
2016-02-18 11:30:00,106.16,106.41,106.08,106.4,66140.0,91.3045,91.5196,91.2357,91.511,66140.0
2016-02-18 12:00:00,106.4,106.5,106.3,106.42,63677.0,91.511,91.597,91.4249,91.5282,63677.0
2016-02-18 12:30:00,106.42,106.44,106.26,106.26,35377.0,91.5282,91.5454,91.3905,91.3905,35377.0
2016-02-18 13:00:00,106.25,106.38,106.12,106.16,44127.0,91.3819,91.4938,91.2701,91.3045,44127.0
2016-02-18 13:30:00,106.17,106.23,105.91,106.09,52108.0,91.3131,91.3647,91.0895,91.2443,52108.0
2016-02-18 14:00:00,106.1,106.35,106.09,106.33,82185.0,91.2529,91.468,91.2443,91.4508,82185.0
2016-02-18 14:30:00,106.32,106.48,106.32,106.41,68643.0,91.4421,91.5798,91.4421,91.5196,68643.0
2016-02-18 15:00:00,106.4,106.45,106.08,106.18,67648.0,91.511,91.554,91.2357,91.3217,67648.0
2016-02-18 15:30:00,106.17,106.24,105.94,106.09,143906.0,91.3131,91.3733,91.1153,91.2443,143906.0
2016-02-19 09:30:00,105.56,105.73,105.23,105.48,72981.0,90.7885,90.9347,90.5047,90.7197,72981.0
2016-02-19 10:00:00,105.48,105.86,105.19,105.71,85873.0,90.7197,91.0465,90.4703,90.9175,85873.0
2016-02-19 10:30:00,105.69,105.96,105.69,105.71,86811.0,90.9003,91.1325,90.9003,90.9175,86811.0
2016-02-19 11:00:00,105.7,106.07,105.53,106.05,148388.0,90.9089,91.2271,90.7627,91.2099,148388.0
2016-02-19 11:30:00,106.03,106.17,105.9,105.92,80237.0,91.1927,91.3131,91.0809,91.0981,80237.0
2016-02-19 12:00:00,105.93,105.99,105.83,105.89,78042.0,91.1067,91.1583,91.0207,91.0723,78042.0
2016-02-19 12:30:00,105.89,106.05,105.89,105.93,65695.0,91.0723,91.2099,91.0723,91.1067,65695.0
2016-02-19 13:00:00,105.94,106.01,105.86,105.95,55604.0,91.1153,91.1755,91.0465,91.1239,55604.0
2016-02-19 13:30:00,105.96,106.04,105.9,105.99,82610.0,91.1325,91.2013,91.0809,91.1583,82610.0
2016-02-19 14:00:00,105.98,106.12,105.96,106.0,79866.0,91.1497,91.2701,91.1325,91.1669,79866.0
2016-02-19 14:30:00,105.99,106.01,105.78,105.81,100192.0,91.1583,91.1755,90.9777,91.0035,100192.0
2016-02-19 15:00:00,105.81,106.05,105.8,106.05,97308.0,91.0035,91.2099,90.9949,91.2099,97308.0
2016-02-19 15:30:00,106.04,106.14,105.98,106.1,115841.0,91.2013,91.2873,91.1497,91.2529,115841.0
2016-02-22 09:30:00,107.11,107.59,107.11,107.54,104263.0,92.1216,92.5344,92.1216,92.4914,104263.0
2016-02-22 10:00:00,107.55,107.7,107.45,107.48,72508.0,92.5,92.629,92.414,92.4398,72508.0
2016-02-22 10:30:00,107.54,107.59,107.36,107.37,75527.0,92.4914,92.5344,92.3366,92.3452,75527.0
2016-02-22 11:00:00,107.39,107.53,107.32,107.49,86840.0,92.3624,92.4828,92.3022,92.4484,86840.0
2016-02-22 11:30:00,107.51,107.52,107.4,107.5,104207.0,92.4656,92.4742,92.371,92.457,104207.0
2016-02-22 12:00:00,107.49,107.5,107.4,107.48,78307.0,92.4484,92.457,92.371,92.4398,78307.0
2016-02-22 12:30:00,107.47,107.59,107.37,107.37,124087.0,92.4312,92.5344,92.3452,92.3452,124087.0
2016-02-22 13:00:00,107.43,107.47,107.4,107.47,209567.0,92.3968,92.4312,92.371,92.4312,209567.0
2016-02-22 13:30:00,107.48,107.72,107.48,107.68,519823.0,92.4398,92.6462,92.4398,92.6118,519823.0
2016-02-22 14:00:00,107.68,107.69,107.43,107.52,61367.0,92.6118,92.6204,92.3968,92.4742,61367.0
2016-02-22 14:30:00,107.51,107.52,107.42,107.46,71462.0,92.4656,92.4742,92.3882,92.4226,71462.0
2016-02-22 15:00:00,107.47,107.54,107.33,107.47,96745.0,92.4312,92.4914,92.3108,92.4312,96745.0
2016-02-22 15:30:00,107.47,107.64,107.46,107.62,130862.0,92.4312,92.5774,92.4226,92.5602,130862.0
2016-02-23 09:30:00,107.26,107.4,107.14,107.24,57578.0,92.2506,92.371,92.1474,92.2334,57578.0
2016-02-23 10:00:00,107.24,107.3,106.8,106.96,48266.0,92.2334,92.285,91.855,91.9926,48266.0
2016-02-23 10:30:00,106.96,107.02,106.58,106.63,43181.0,91.9926,92.0442,91.6658,91.7088,43181.0
2016-02-23 11:00:00,106.63,106.64,106.38,106.48,59519.0,91.7088,91.7174,91.4938,91.5798,59519.0
2016-02-23 11:30:00,106.49,106.81,106.39,106.67,29677.0,91.5884,91.8636,91.5024,91.7432,29677.0
2016-02-23 12:00:00,106.66,106.67,106.49,106.62,38027.0,91.7346,91.7432,91.5884,91.7002,38027.0
2016-02-23 12:30:00,106.63,106.71,106.59,106.71,19083.0,91.7088,91.7776,91.6744,91.7776,19083.0
2016-02-23 13:00:00,106.69,106.74,106.6,106.65,23651.0,91.7604,91.8034,91.683,91.726,23651.0
2016-02-23 13:30:00,106.63,106.65,106.44,106.57,82513.0,91.7088,91.726,91.5454,91.6572,82513.0
2016-02-23 14:00:00,106.56,106.72,106.52,106.63,133889.0,91.6486,91.7862,91.6142,91.7088,133889.0
2016-02-23 14:30:00,106.62,106.67,106.46,106.47,55678.0,91.7002,91.7432,91.5626,91.5712,55678.0
2016-02-23 15:00:00,106.48,106.5,106.25,106.29,83556.0,91.5798,91.597,91.3819,91.4163,83556.0
2016-02-23 15:30:00,106.31,106.64,106.3,106.34,99139.0,91.4335,91.7174,91.4249,91.4594,99139.0
2016-02-24 09:30:00,105.32,105.39,104.8,104.89,88234.0,90.5821,90.6423,90.1349,90.2123,88234.0
2016-02-24 10:00:00,104.89,105.02,104.7,104.84,62986.0,90.2123,90.3241,90.0488,90.1693,62986.0
2016-02-24 10:30:00,104.83,105.22,104.65,105.11,79757.0,90.1607,90.4961,90.0058,90.4015,79757.0
2016-02-24 11:00:00,105.12,105.13,104.83,104.97,41102.0,90.4101,90.4187,90.1607,90.2811,41102.0
2016-02-24 11:30:00,104.96,105.64,104.95,105.61,79563.0,90.2725,90.8573,90.2639,90.8315,79563.0
2016-02-24 12:00:00,105.65,105.83,105.55,105.55,86900.0,90.8659,91.0207,90.7799,90.7799,86900.0
2016-02-24 12:30:00,105.56,105.7,105.39,105.62,56010.0,90.7885,90.9089,90.6423,90.8401,56010.0
2016-02-24 13:00:00,105.65,105.93,105.61,105.71,90920.0,90.8659,91.1067,90.8315,90.9175,90920.0
2016-02-24 13:30:00,105.74,105.87,105.62,105.75,79796.0,90.9433,91.0551,90.8401,90.9519,79796.0
2016-02-24 14:00:00,105.76,106.45,105.71,106.37,140521.0,90.9605,91.554,90.9175,91.4852,140521.0
2016-02-24 14:30:00,106.37,106.5,106.3,106.32,64129.0,91.4852,91.597,91.4249,91.4421,64129.0
2016-02-24 15:00:00,106.34,106.97,106.34,106.9,116521.0,91.4594,92.0012,91.4594,91.941,116521.0
2016-02-24 15:30:00,106.93,106.99,106.66,106.82,155973.0,91.9668,92.0184,91.7346,91.8722,155973.0
2016-02-25 09:30:00,107.13,107.44,106.86,106.92,101772.0,92.1388,92.4054,91.9066,91.9582,101772.0
2016-02-25 10:00:00,106.88,107.06,106.65,107.06,33447.0,91.9238,92.0786,91.726,92.0786,33447.0
2016-02-25 10:30:00,107.06,107.16,106.86,106.96,32061.0,92.0786,92.1646,91.9066,91.9926,32061.0
2016-02-25 11:00:00,106.84,107.0,106.75,106.98,35819.0,91.8894,92.027,91.812,92.0098,35819.0
2016-02-25 11:30:00,106.97,107.19,106.86,107.16,36200.0,92.0012,92.1904,91.9066,92.1646,36200.0
2016-02-25 12:00:00,107.17,107.2,107.06,107.11,46840.0,92.1732,92.199,92.0786,92.1216,46840.0
2016-02-25 12:30:00,107.09,107.13,106.92,107.08,30014.0,92.1044,92.1388,91.9582,92.0958,30014.0
2016-02-25 13:00:00,107.07,107.34,107.05,107.33,94527.0,92.0872,92.3194,92.07,92.3108,94527.0
2016-02-25 13:30:00,107.34,107.65,107.32,107.62,78902.0,92.3194,92.586,92.3022,92.5602,78902.0
2016-02-25 14:00:00,107.61,107.74,107.53,107.61,45789.0,92.5516,92.6634,92.4828,92.5516,45789.0
2016-02-25 14:30:00,107.63,107.65,107.46,107.51,36238.0,92.5688,92.586,92.4226,92.4656,36238.0
2016-02-25 15:00:00,107.51,107.79,107.5,107.67,73792.0,92.4656,92.7064,92.457,92.6032,73792.0
2016-02-25 15:30:00,107.7,108.1,107.64,108.08,127596.0,92.629,92.9731,92.5774,92.9559,127596.0
2016-02-26 09:30:00,108.73,108.77,108.45,108.5,96817.0,93.5149,93.5493,93.2741,93.3171,96817.0
2016-02-26 10:00:00,108.5,108.5,108.13,108.24,90899.0,93.3171,93.3171,92.9989,93.0935,90899.0
2016-02-26 10:30:00,108.25,108.65,108.24,108.65,122129.0,93.1021,93.4461,93.0935,93.4461,122129.0
2016-02-26 11:00:00,108.65,108.7,108.34,108.34,85051.0,93.4461,93.4891,93.1795,93.1795,85051.0
2016-02-26 11:30:00,108.31,108.46,108.2,108.37,108351.0,93.1537,93.2827,93.0591,93.2053,108351.0
2016-02-26 12:00:00,108.36,108.4,108.11,108.35,53349.0,93.1967,93.2311,92.9817,93.1881,53349.0
2016-02-26 12:30:00,108.34,108.58,108.28,108.51,30934.0,93.1795,93.3859,93.1279,93.3257,30934.0
2016-02-26 13:00:00,108.49,108.55,108.32,108.32,22511.0,93.3085,93.3601,93.1623,93.1623,22511.0
2016-02-26 13:30:00,108.33,108.41,108.06,108.16,72613.0,93.1709,93.2397,92.9387,93.0247,72613.0
2016-02-26 14:00:00,108.18,108.26,108.07,108.19,58467.0,93.0419,93.1107,92.9473,93.0505,58467.0
2016-02-26 14:30:00,108.2,108.2,107.85,107.91,42076.0,93.0591,93.0591,92.758,92.8097,42076.0
2016-02-26 15:00:00,107.91,108.18,107.89,108.01,109991.0,92.8097,93.0419,92.7925,92.8957,109991.0
2016-02-26 15:30:00,108.01,108.16,107.99,108.01,95710.0,92.8957,93.0247,92.8785,92.8957,95710.0
2016-02-29 09:30:00,107.98,108.14,107.79,108.0,45306.0,92.8699,93.0075,92.7064,92.8871,45306.0
2016-02-29 10:00:00,107.97,108.09,107.81,107.92,42962.0,92.8613,92.9645,92.7236,92.8183,42962.0
2016-02-29 10:30:00,107.98,108.17,107.85,108.16,27310.0,92.8699,93.0333,92.758,93.0247,27310.0
2016-02-29 11:00:00,108.17,108.39,108.13,108.27,49932.0,93.0333,93.2225,92.9989,93.1193,49932.0
2016-02-29 11:30:00,108.26,108.63,108.25,108.45,50643.0,93.1107,93.4289,93.1021,93.2741,50643.0
2016-02-29 12:00:00,108.46,108.5,108.31,108.33,48700.0,93.2827,93.3171,93.1537,93.1709,48700.0
2016-02-29 12:30:00,108.36,108.41,108.25,108.39,53703.0,93.1967,93.2397,93.1021,93.2225,53703.0
2016-02-29 13:00:00,108.41,108.43,108.22,108.23,24941.0,93.2397,93.2569,93.0763,93.0849,24941.0
2016-02-29 13:30:00,108.21,108.24,108.13,108.21,25124.0,93.0677,93.0935,92.9989,93.0677,25124.0
2016-02-29 14:00:00,108.24,108.25,107.74,107.9,61773.0,93.0935,93.1021,92.6634,92.8011,61773.0
2016-02-29 14:30:00,107.89,107.92,107.58,107.63,75077.0,92.7925,92.8183,92.5258,92.5688,75077.0
2016-02-29 15:00:00,107.59,107.6,107.26,107.52,137757.0,92.5344,92.543,92.2506,92.4742,137757.0
2016-02-29 15:30:00,107.52,107.6,107.15,107.16,296980.0,92.4742,92.543,92.156,92.1646,296980.0
2016-03-01 09:30:00,107.94,108.1,107.67,107.92,90481.0,92.8355,92.9731,92.6032,92.8183,90481.0
2016-03-01 10:00:00,107.94,108.51,107.94,108.47,94045.0,92.8355,93.3257,92.8355,93.2913,94045.0
2016-03-01 10:30:00,108.48,108.64,108.36,108.41,185257.0,93.2999,93.4375,93.1967,93.2397,185257.0
2016-03-01 11:00:00,108.42,108.81,108.41,108.79,87465.0,93.2483,93.5837,93.2397,93.5665,87465.0
2016-03-01 11:30:00,108.8,109.08,108.78,109.06,55725.0,93.5751,93.8159,93.5579,93.7987,55725.0
2016-03-01 12:00:00,109.07,109.29,109.04,109.17,47682.0,93.8073,93.9965,93.7815,93.8933,47682.0
2016-03-01 12:30:00,109.18,109.27,109.09,109.27,36518.0,93.9019,93.9793,93.8245,93.9793,36518.0
2016-03-01 13:00:00,109.23,109.35,109.13,109.31,74024.0,93.9449,94.0481,93.8589,94.0137,74024.0
2016-03-01 13:30:00,109.3,109.47,109.28,109.32,75221.0,94.0051,94.1514,93.9879,94.0223,75221.0
2016-03-01 14:00:00,109.32,109.41,109.2,109.29,74619.0,94.0223,94.0998,93.9191,93.9965,74619.0
2016-03-01 14:30:00,109.3,109.6,109.24,109.59,70328.0,94.0051,94.2632,93.9535,94.2546,70328.0
2016-03-01 15:00:00,109.59,109.69,109.53,109.55,89241.0,94.2546,94.3406,94.203,94.2202,89241.0
2016-03-01 15:30:00,109.54,109.72,109.41,109.71,119525.0,94.2116,94.3664,94.0998,94.3578,119525.0
2016-03-02 09:30:00,109.5,109.72,109.36,109.47,73292.0,94.1772,94.3664,94.0567,94.1514,73292.0
2016-03-02 10:00:00,109.51,109.78,109.45,109.59,25643.0,94.1858,94.418,94.1342,94.2546,25643.0
2016-03-02 10:30:00,109.56,109.72,109.24,109.7,82713.0,94.2288,94.3664,93.9535,94.3492,82713.0
2016-03-02 11:00:00,109.68,109.92,109.63,109.78,54980.0,94.332,94.5384,94.289,94.418,54980.0
2016-03-02 11:30:00,109.83,109.91,109.49,109.5,50397.0,94.461,94.5298,94.1686,94.1772,50397.0
2016-03-02 12:00:00,109.47,109.57,109.42,109.51,36239.0,94.1514,94.2374,94.1084,94.1858,36239.0
2016-03-02 12:30:00,109.5,109.74,109.47,109.72,33965.0,94.1772,94.3836,94.1514,94.3664,33965.0
2016-03-02 13:00:00,109.72,109.86,109.66,109.83,23500.0,94.3664,94.4868,94.3148,94.461,23500.0
2016-03-02 13:30:00,109.84,109.9,109.67,109.67,61246.0,94.4696,94.5212,94.3234,94.3234,61246.0
2016-03-02 14:00:00,109.67,109.8,109.55,109.75,41518.0,94.3234,94.4352,94.2202,94.3922,41518.0
2016-03-02 14:30:00,109.75,110.01,109.75,109.91,51494.0,94.3922,94.6158,94.3922,94.5298,51494.0
2016-03-02 15:00:00,109.92,110.06,109.78,109.94,57105.0,94.5384,94.6588,94.418,94.5556,57105.0
2016-03-02 15:30:00,109.93,110.26,109.86,110.25,162119.0,94.547,94.8308,94.4868,94.8222,162119.0
2016-03-03 09:30:00,110.18,110.18,109.85,109.94,36168.0,94.762,94.762,94.4782,94.5556,36168.0
2016-03-03 10:00:00,109.96,110.1,109.82,110.06,51689.0,94.5728,94.6932,94.4524,94.6588,51689.0
2016-03-03 10:30:00,110.12,110.33,110.08,110.25,85744.0,94.7104,94.891,94.676,94.8222,85744.0
2016-03-03 11:00:00,110.26,110.29,109.84,109.84,80345.0,94.8308,94.8566,94.4696,94.4696,80345.0
2016-03-03 11:30:00,109.86,110.06,109.85,110.03,61889.0,94.4868,94.6588,94.4782,94.633,61889.0
2016-03-03 12:00:00,110.05,110.12,109.91,109.94,55209.0,94.6502,94.7104,94.5298,94.5556,55209.0
2016-03-03 12:30:00,109.95,110.14,109.94,110.14,38706.0,94.5642,94.7276,94.5556,94.7276,38706.0
2016-03-03 13:00:00,110.14,110.31,110.13,110.19,30369.0,94.7276,94.8738,94.719,94.7706,30369.0
2016-03-03 13:30:00,110.2,110.46,110.2,110.41,267360.0,94.7792,95.0028,94.7792,94.9598,267360.0
2016-03-03 14:00:00,110.43,110.53,110.32,110.43,138235.0,94.977,95.063,94.8824,94.977,138235.0
2016-03-03 14:30:00,110.44,110.6,110.34,110.53,144179.0,94.9856,95.1232,94.8996,95.063,144179.0
2016-03-03 15:00:00,110.55,110.64,110.46,110.59,161821.0,95.0802,95.1576,95.0028,95.1146,161821.0
2016-03-03 15:30:00,110.6,110.79,110.56,110.77,211340.0,95.1232,95.2866,95.0888,95.2694,211340.0
2016-03-04 09:30:00,110.89,111.01,110.38,110.52,72522.0,95.3726,95.4759,94.934,95.0544,72522.0
2016-03-04 10:00:00,110.54,110.83,110.39,110.77,78604.0,95.0716,95.321,94.9426,95.2694,78604.0
2016-03-04 10:30:00,110.81,111.15,110.73,111.01,129456.0,95.3038,95.5963,95.235,95.4759,129456.0
2016-03-04 11:00:00,111.08,111.5,111.08,111.27,107237.0,95.5361,95.8973,95.5361,95.6995,107237.0
2016-03-04 11:30:00,111.28,111.39,111.17,111.36,47542.0,95.7081,95.8027,95.6135,95.7769,47542.0
2016-03-04 12:00:00,111.38,111.43,111.22,111.26,52043.0,95.7941,95.8371,95.6565,95.6909,52043.0
2016-03-04 12:30:00,111.27,111.45,111.22,111.37,39196.0,95.6995,95.8543,95.6565,95.7855,39196.0
2016-03-04 13:00:00,111.38,111.47,111.25,111.46,88005.0,95.7941,95.8715,95.6823,95.8629,88005.0
2016-03-04 13:30:00,111.44,111.7,111.38,111.64,96184.0,95.8457,96.0693,95.7941,96.0177,96184.0
2016-03-04 14:00:00,111.65,111.65,111.19,111.27,63235.0,96.0263,96.0263,95.6307,95.6995,63235.0
2016-03-04 14:30:00,111.23,111.29,110.76,110.89,71020.0,95.6651,95.7167,95.2608,95.3726,71020.0
2016-03-04 15:00:00,110.93,111.18,110.74,111.14,155442.0,95.4071,95.6221,95.2436,95.5877,155442.0
2016-03-04 15:30:00,111.15,111.27,111.06,111.14,127471.0,95.5963,95.6995,95.5189,95.5877,127471.0
2016-03-07 09:30:00,110.58,110.87,110.57,110.66,19306.0,95.106,95.3554,95.0974,95.1748,19306.0
2016-03-07 10:00:00,110.63,111.03,110.58,110.85,89846.0,95.149,95.4931,95.106,95.3382,89846.0
2016-03-07 10:30:00,110.88,111.18,110.85,111.03,79845.0,95.364,95.6221,95.3382,95.4931,79845.0
2016-03-07 11:00:00,111.04,111.2,110.95,111.12,64139.0,95.5017,95.6393,95.4243,95.5705,64139.0
2016-03-07 11:30:00,111.13,111.52,111.13,111.33,142597.0,95.5791,95.9145,95.5791,95.7511,142597.0
2016-03-07 12:00:00,111.34,111.42,111.24,111.34,109280.0,95.7597,95.8285,95.6737,95.7597,109280.0
2016-03-07 12:30:00,111.34,111.47,111.33,111.4,90603.0,95.7597,95.8715,95.7511,95.8113,90603.0
2016-03-07 13:00:00,111.44,111.55,111.26,111.27,36462.0,95.8457,95.9403,95.6909,95.6995,36462.0
2016-03-07 13:30:00,111.27,111.27,111.09,111.17,69475.0,95.6995,95.6995,95.5447,95.6135,69475.0
2016-03-07 14:00:00,111.17,111.26,110.9,110.93,84814.0,95.6135,95.6909,95.3812,95.4071,84814.0
2016-03-07 14:30:00,110.92,110.94,110.68,110.88,73328.0,95.3985,95.4157,95.192,95.364,73328.0
2016-03-07 15:00:00,110.86,111.17,110.69,111.13,66592.0,95.3468,95.6135,95.2006,95.5791,66592.0
2016-03-07 15:30:00,111.13,111.32,111.07,111.29,91044.0,95.5791,95.7425,95.5275,95.7167,91044.0
2016-03-08 09:30:00,110.56,110.67,110.33,110.4,56280.0,95.0888,95.1834,94.891,94.9512,56280.0
2016-03-08 10:00:00,110.39,110.54,110.15,110.15,217369.0,94.9426,95.0716,94.7362,94.7362,217369.0
2016-03-08 10:30:00,110.13,110.36,109.99,110.08,84714.0,94.719,94.9168,94.5986,94.676,84714.0
2016-03-08 11:00:00,110.09,110.45,110.07,110.33,64610.0,94.6846,94.9942,94.6674,94.891,64610.0
2016-03-08 11:30:00,110.34,110.56,110.23,110.46,69194.0,94.8996,95.0888,94.805,95.0028,69194.0
2016-03-08 12:00:00,110.45,110.76,110.38,110.68,49621.0,94.9942,95.2608,94.934,95.192,49621.0
2016-03-08 12:30:00,110.68,110.73,110.46,110.55,52495.0,95.192,95.235,95.0028,95.0802,52495.0
2016-03-08 13:00:00,110.55,110.71,110.44,110.64,39802.0,95.0802,95.2178,94.9856,95.1576,39802.0
2016-03-08 13:30:00,110.64,110.81,110.63,110.68,38309.0,95.1576,95.3038,95.149,95.192,38309.0
2016-03-08 14:00:00,110.67,110.81,110.49,110.5,52602.0,95.1834,95.3038,95.0286,95.0372,52602.0
2016-03-08 14:30:00,110.52,110.53,110.33,110.4,39358.0,95.0544,95.063,94.891,94.9512,39358.0
2016-03-08 15:00:00,110.39,110.47,110.08,110.08,71644.0,94.9426,95.0114,94.676,94.676,71644.0
2016-03-08 15:30:00,110.07,110.19,109.87,109.99,110299.0,94.6674,94.7706,94.4954,94.5986,110299.0
2016-03-09 09:30:00,110.52,110.53,110.2,110.4,57950.0,95.0544,95.063,94.7792,94.9512,57950.0
2016-03-09 10:00:00,110.43,110.48,110.17,110.26,96091.0,94.977,95.02,94.7534,94.8308,96091.0
2016-03-09 10:30:00,110.32,110.68,109.99,110.14,251775.0,94.8824,95.192,94.5986,94.7276,251775.0
2016-03-09 11:00:00,110.16,110.59,110.15,110.52,97139.0,94.7448,95.1146,94.7362,95.0544,97139.0
2016-03-09 11:30:00,110.56,110.73,110.48,110.71,44311.0,95.0888,95.235,95.02,95.2178,44311.0
2016-03-09 12:00:00,110.69,110.69,110.56,110.59,64557.0,95.2006,95.2006,95.0888,95.1146,64557.0
2016-03-09 12:30:00,110.62,110.65,110.3,110.32,38537.0,95.1404,95.1662,94.8652,94.8824,38537.0
2016-03-09 13:00:00,110.32,110.38,110.23,110.29,44369.0,94.8824,94.934,94.805,94.8566,44369.0
2016-03-09 13:30:00,110.31,110.58,110.3,110.52,44131.0,94.8738,95.106,94.8652,95.0544,44131.0
2016-03-09 14:00:00,110.52,110.6,110.44,110.53,34708.0,95.0544,95.1232,94.9856,95.063,34708.0
2016-03-09 14:30:00,110.55,110.55,110.38,110.47,40887.0,95.0802,95.0802,94.934,95.0114,40887.0
2016-03-09 15:00:00,110.47,110.5,110.25,110.37,54754.0,95.0114,95.0372,94.8222,94.9254,54754.0
2016-03-09 15:30:00,110.36,110.53,110.3,110.53,165050.0,94.9168,95.063,94.8652,95.063,165050.0
2016-03-10 09:30:00,110.87,111.34,110.69,111.27,94697.0,95.3554,95.7597,95.2006,95.6995,94697.0
2016-03-10 10:00:00,111.25,111.41,110.93,110.93,132267.0,95.6823,95.8199,95.4071,95.4071,132267.0
2016-03-10 10:30:00,110.93,110.93,110.27,110.31,161652.0,95.4071,95.4071,94.8394,94.8738,161652.0
2016-03-10 11:00:00,110.36,110.38,109.77,109.93,119431.0,94.9168,94.934,94.4094,94.547,119431.0
2016-03-10 11:30:00,109.96,110.13,109.7,110.06,110310.0,94.5728,94.719,94.3492,94.6588,110310.0
2016-03-10 12:00:00,109.99,110.22,109.8,109.88,103239.0,94.5986,94.7964,94.4352,94.504,103239.0
2016-03-10 12:30:00,109.92,109.94,109.41,109.64,137549.0,94.5384,94.5556,94.0998,94.2976,137549.0
2016-03-10 13:00:00,109.65,109.89,109.39,109.83,68236.0,94.3062,94.5126,94.0826,94.461,68236.0
2016-03-10 13:30:00,109.83,109.91,109.73,109.75,103683.0,94.461,94.5298,94.375,94.3922,103683.0
2016-03-10 14:00:00,109.75,110.0,109.56,109.98,98056.0,94.3922,94.6072,94.2288,94.59,98056.0
2016-03-10 14:30:00,110.01,110.42,109.92,110.25,54849.0,94.6158,94.9684,94.5384,94.8222,54849.0
2016-03-10 15:00:00,110.26,110.7,110.13,110.61,135564.0,94.8308,95.2092,94.719,95.1318,135564.0
2016-03-10 15:30:00,110.63,110.65,110.29,110.53,149340.0,95.149,95.1662,94.8566,95.063,149340.0
2016-03-11 09:30:00,111.52,111.76,111.48,111.66,81933.0,95.9145,96.1209,95.8801,96.0349,81933.0
2016-03-11 10:00:00,111.67,111.73,111.48,111.63,52006.0,96.0435,96.0951,95.8801,96.0091,52006.0
2016-03-11 10:30:00,111.68,111.98,111.68,111.85,46415.0,96.0521,96.3101,96.0521,96.1983,46415.0
2016-03-11 11:00:00,111.85,112.13,111.84,112.11,59890.0,96.1983,96.4391,96.1897,96.4219,59890.0
2016-03-11 11:30:00,112.1,112.16,112.04,112.09,49528.0,96.4133,96.4649,96.3617,96.4047,49528.0
2016-03-11 12:00:00,112.1,112.21,112.05,112.2,30467.0,96.4133,96.5079,96.3703,96.4993,30467.0
2016-03-11 12:30:00,112.18,112.23,112.06,112.07,34929.0,96.4821,96.5251,96.3789,96.3875,34929.0
2016-03-11 13:00:00,112.06,112.07,111.92,112.03,33933.0,96.3789,96.3875,96.2585,96.3531,33933.0
2016-03-11 13:30:00,112.03,112.15,111.9,112.11,31318.0,96.3531,96.4563,96.2413,96.4219,31318.0
2016-03-11 14:00:00,112.13,112.16,112.05,112.08,50364.0,96.4391,96.4649,96.3703,96.3961,50364.0
2016-03-11 14:30:00,112.09,112.14,111.97,112.05,341634.0,96.4047,96.4477,96.3015,96.3703,341634.0
2016-03-11 15:00:00,112.05,112.36,112.03,112.32,95914.0,96.3703,96.6369,96.3531,96.6025,95914.0
2016-03-11 15:30:00,112.3,112.44,112.23,112.39,161238.0,96.5853,96.7057,96.5251,96.6627,161238.0
2016-03-14 09:30:00,112.06,112.19,111.87,111.89,46052.0,96.3789,96.4907,96.2155,96.2327,46052.0
2016-03-14 10:00:00,111.88,112.07,111.84,112.03,54948.0,96.2241,96.3875,96.1897,96.3531,54948.0
2016-03-14 10:30:00,112.03,112.27,112.03,112.07,82584.0,96.3531,96.5595,96.3531,96.3875,82584.0
2016-03-14 11:00:00,112.07,112.22,112.01,112.12,68853.0,96.3875,96.5165,96.3359,96.4305,68853.0
2016-03-14 11:30:00,112.11,112.18,111.99,112.02,80452.0,96.4219,96.4821,96.3187,96.3445,80452.0
2016-03-14 12:00:00,112.01,112.23,111.96,112.16,147651.0,96.3359,96.5251,96.2929,96.4649,147651.0
2016-03-14 12:30:00,112.17,112.29,112.17,112.28,49803.0,96.4735,96.5767,96.4735,96.5681,49803.0
2016-03-14 13:00:00,112.28,112.37,112.26,112.32,38886.0,96.5681,96.6455,96.5509,96.6025,38886.0
2016-03-14 13:30:00,112.31,112.37,112.28,112.3,32704.0,96.5939,96.6455,96.5681,96.5853,32704.0
2016-03-14 14:00:00,112.3,112.34,112.19,112.33,45815.0,96.5853,96.6197,96.4907,96.6111,45815.0
2016-03-14 14:30:00,112.35,112.47,112.32,112.42,55139.0,96.6283,96.7316,96.6025,96.6885,55139.0
2016-03-14 15:00:00,112.43,112.53,112.33,112.48,54683.0,96.6971,96.7832,96.6111,96.7402,54683.0
2016-03-14 15:30:00,112.47,112.5,112.24,112.25,97739.0,96.7316,96.7574,96.5337,96.5423,97739.0
2016-03-15 09:30:00,111.47,111.73,111.46,111.51,103187.0,95.8715,96.0951,95.8629,95.9059,103187.0
2016-03-15 10:00:00,111.5,111.73,111.4,111.73,129956.0,95.8973,96.0951,95.8113,96.0951,129956.0
2016-03-15 10:30:00,111.76,111.82,111.54,111.61,137966.0,96.1209,96.1725,95.9317,95.9919,137966.0
2016-03-15 11:00:00,111.61,111.78,111.54,111.74,41662.0,95.9919,96.1381,95.9317,96.1037,41662.0
2016-03-15 11:30:00,111.74,111.79,111.57,111.58,45946.0,96.1037,96.1467,95.9575,95.9661,45946.0
2016-03-15 12:00:00,111.59,111.68,111.53,111.68,37676.0,95.9747,96.0521,95.9231,96.0521,37676.0
2016-03-15 12:30:00,111.68,111.68,111.55,111.61,31743.0,96.0521,96.0521,95.9403,95.9919,31743.0
2016-03-15 13:00:00,111.56,111.78,111.56,111.76,33290.0,95.9489,96.1381,95.9489,96.1209,33290.0
2016-03-15 13:30:00,111.76,111.87,111.76,111.85,41529.0,96.1209,96.2155,96.1209,96.1983,41529.0
2016-03-15 14:00:00,111.84,111.95,111.77,111.83,71790.0,96.1897,96.2843,96.1295,96.1811,71790.0
2016-03-15 14:30:00,111.82,111.88,111.7,111.73,56942.0,96.1725,96.2241,96.0693,96.0951,56942.0
2016-03-15 15:00:00,111.75,111.97,111.71,111.92,47351.0,96.1123,96.3015,96.0779,96.2585,47351.0
2016-03-15 15:30:00,111.91,111.96,111.79,111.96,75557.0,96.2499,96.2929,96.1467,96.2929,75557.0
2016-03-16 09:30:00,111.7,112.12,111.68,111.99,29872.0,96.0693,96.4305,96.0521,96.3187,29872.0
2016-03-16 10:00:00,112.05,112.1,111.98,112.03,15353.0,96.3703,96.4133,96.3101,96.3531,15353.0
2016-03-16 10:30:00,112.01,112.19,111.96,112.11,29848.0,96.3359,96.4907,96.2929,96.4219,29848.0
2016-03-16 11:00:00,112.11,112.18,112.08,112.1,47212.0,96.4219,96.4821,96.3961,96.4133,47212.0
2016-03-16 11:30:00,112.11,112.16,112.0,112.01,22345.0,96.4219,96.4649,96.3273,96.3359,22345.0
2016-03-16 12:00:00,112.05,112.12,112.03,112.08,19460.0,96.3703,96.4305,96.3531,96.3961,19460.0
2016-03-16 12:30:00,112.06,112.07,111.82,111.87,36436.0,96.3789,96.3875,96.1725,96.2155,36436.0
2016-03-16 13:00:00,111.86,111.91,111.67,111.72,43798.0,96.2069,96.2499,96.0435,96.0865,43798.0
2016-03-16 13:30:00,111.73,111.86,111.71,111.77,39164.0,96.0951,96.2069,96.0779,96.1295,39164.0
2016-03-16 14:00:00,111.83,112.59,111.83,112.55,161666.0,96.1811,96.8348,96.1811,96.8004,161666.0
2016-03-16 14:30:00,112.55,112.85,112.34,112.38,111420.0,96.8004,97.0584,96.6197,96.6541,111420.0
2016-03-16 15:00:00,112.37,112.81,112.37,112.72,112142.0,96.6455,97.024,96.6455,96.9466,112142.0
2016-03-16 15:30:00,112.72,112.93,112.61,112.69,87212.0,96.9466,97.1272,96.852,96.9208,87212.0
2016-03-17 09:30:00,112.64,112.76,112.38,112.52,29175.0,96.8778,96.981,96.6541,96.7746,29175.0
2016-03-17 10:00:00,112.53,112.67,112.43,112.67,55103.0,96.7832,96.9036,96.6971,96.9036,55103.0
2016-03-17 10:30:00,112.64,113.0,112.63,112.99,63253.0,96.8778,97.1874,96.8692,97.1788,63253.0
2016-03-17 11:00:00,112.99,113.14,112.91,113.05,39605.0,97.1788,97.3078,97.11,97.2304,39605.0
2016-03-17 11:30:00,113.1,113.12,112.96,113.11,414630.0,97.2734,97.2906,97.153,97.282,414630.0
2016-03-17 12:00:00,113.12,113.33,113.01,113.32,220664.0,97.2906,97.4712,97.196,97.4626,220664.0
2016-03-17 12:30:00,113.32,113.45,113.31,113.38,174581.0,97.4626,97.5744,97.454,97.5142,174581.0
2016-03-17 13:00:00,113.37,113.42,113.22,113.32,42674.0,97.5056,97.5486,97.3766,97.4626,42674.0
2016-03-17 13:30:00,113.31,113.59,113.25,113.59,55437.0,97.454,97.6948,97.4024,97.6948,55437.0
2016-03-17 14:00:00,113.57,113.77,113.52,113.65,56756.0,97.6776,97.8496,97.6346,97.7464,56756.0
2016-03-17 14:30:00,113.63,113.64,113.46,113.47,80097.0,97.7292,97.7378,97.583,97.5916,80097.0
2016-03-17 15:00:00,113.47,113.67,113.45,113.67,78642.0,97.5916,97.7636,97.5744,97.7636,78642.0
2016-03-17 15:30:00,113.66,113.72,113.42,113.45,257738.0,97.755,97.8066,97.5486,97.5744,257738.0
2016-03-18 09:30:00,113.69,113.95,113.68,113.9,76081.0,97.7808,98.0044,97.7722,97.9614,76081.0
2016-03-18 10:00:00,113.86,114.03,113.82,113.83,29772.0,97.927,98.0733,97.8926,97.9012,29772.0
2016-03-18 10:30:00,113.84,113.97,113.79,113.93,47970.0,97.9098,98.0216,97.8668,97.9872,47970.0
2016-03-18 11:00:00,113.94,114.11,113.93,113.98,79614.0,97.9958,98.1421,97.9872,98.0303,79614.0
2016-03-18 11:30:00,113.97,114.01,113.87,113.95,32301.0,98.0216,98.0561,97.9356,98.0044,32301.0
2016-03-18 12:00:00,113.97,114.07,113.93,114.02,29701.0,98.0216,98.1077,97.9872,98.0647,29701.0
2016-03-18 12:30:00,114.0,114.0,113.89,113.95,15732.0,98.0475,98.0475,97.9528,98.0044,15732.0
2016-03-18 13:00:00,113.96,113.96,113.67,113.75,28958.0,98.013,98.013,97.7636,97.8324,28958.0
2016-03-18 13:30:00,113.78,113.8,113.6,113.76,24081.0,97.8582,97.8754,97.7034,97.841,24081.0
2016-03-18 14:00:00,113.8,113.87,113.73,113.8,346703.0,97.8754,97.9356,97.8152,97.8754,346703.0
2016-03-18 14:30:00,113.79,113.85,113.75,113.76,76567.0,97.8668,97.9184,97.8324,97.841,76567.0
2016-03-18 15:00:00,113.78,114.06,113.78,114.0,45614.0,97.8582,98.0991,97.8582,98.0475,45614.0
2016-03-18 15:30:00,114.0,114.03,113.92,113.93,94687.0,98.0475,98.0733,97.9786,97.9872,94687.0
2016-03-21 09:30:00,113.79,114.1,113.63,114.03,55838.0,97.8668,98.1335,97.7292,98.0733,55838.0
2016-03-21 10:00:00,114.04,114.05,113.68,113.73,32253.0,98.0819,98.0905,97.7722,97.8152,32253.0
2016-03-21 10:30:00,113.75,113.86,113.59,113.66,48643.0,97.8324,97.927,97.6948,97.755,48643.0
2016-03-21 11:00:00,113.68,114.0,113.66,113.95,35498.0,97.7722,98.0475,97.755,98.0044,35498.0
2016-03-21 11:30:00,113.98,114.05,113.89,113.91,32634.0,98.0303,98.0905,97.9528,97.97,32634.0
2016-03-21 12:00:00,113.9,113.96,113.81,113.86,34298.0,97.9614,98.013,97.884,97.927,34298.0
2016-03-21 12:30:00,113.85,113.92,113.79,113.91,31953.0,97.9184,97.9786,97.8668,97.97,31953.0
2016-03-21 13:00:00,113.89,114.13,113.87,114.13,36118.0,97.9528,98.1593,97.9356,98.1593,36118.0
2016-03-21 13:30:00,114.13,114.13,113.98,114.07,38778.0,98.1593,98.1593,98.0303,98.1077,38778.0
2016-03-21 14:00:00,114.08,114.2,114.01,114.16,408297.0,98.1163,98.2195,98.0561,98.1851,408297.0
2016-03-21 14:30:00,114.16,114.24,114.11,114.2,167428.0,98.1851,98.2539,98.1421,98.2195,167428.0
2016-03-21 15:00:00,114.19,114.2,114.07,114.1,181403.0,98.2109,98.2195,98.1077,98.1335,181403.0
2016-03-21 15:30:00,114.1,114.12,113.97,114.07,109461.0,98.1335,98.1507,98.0216,98.1077,109461.0
2016-03-22 09:30:00,113.51,113.78,113.46,113.78,23932.0,97.626,97.8582,97.583,97.8582,23932.0
2016-03-22 10:00:00,113.81,113.97,113.77,113.95,22191.0,97.884,98.0216,97.8496,98.0044,22191.0
2016-03-22 10:30:00,113.95,114.11,113.89,114.04,55085.0,98.0044,98.1421,97.9528,98.0819,55085.0
2016-03-22 11:00:00,114.02,114.17,113.99,114.1,27198.0,98.0647,98.1937,98.0389,98.1335,27198.0
2016-03-22 11:30:00,114.11,114.11,113.89,113.92,39645.0,98.1421,98.1421,97.9528,97.9786,39645.0
2016-03-22 12:00:00,113.93,114.18,113.93,114.17,32716.0,97.9872,98.2023,97.9872,98.1937,32716.0
2016-03-22 12:30:00,114.16,114.36,114.11,114.36,58597.0,98.1851,98.3571,98.1421,98.3571,58597.0
2016-03-22 13:00:00,114.35,114.39,114.3,114.37,18349.0,98.3485,98.3829,98.3055,98.3657,18349.0
2016-03-22 13:30:00,114.37,114.41,114.26,114.29,24264.0,98.3657,98.4001,98.2711,98.2969,24264.0
2016-03-22 14:00:00,114.3,114.4,114.22,114.36,306811.0,98.3055,98.3915,98.2367,98.3571,306811.0
2016-03-22 14:30:00,114.36,114.41,114.15,114.15,90633.0,98.3571,98.4001,98.1765,98.1765,90633.0
2016-03-22 15:00:00,114.13,114.17,113.93,114.03,55779.0,98.1593,98.1937,97.9872,98.0733,55779.0
2016-03-22 15:30:00,114.04,114.12,113.98,114.05,129926.0,98.0819,98.1507,98.0303,98.0905,129926.0
2016-03-23 09:30:00,113.2,113.31,113.02,113.1,37676.0,97.849,97.9441,97.6935,97.7626,37676.0
2016-03-23 10:00:00,113.09,113.18,112.95,113.13,770986.0,97.754,97.8318,97.6329,97.7885,770986.0
2016-03-23 10:30:00,113.12,113.29,112.91,113.05,90141.0,97.7799,97.9268,97.5984,97.7194,90141.0
2016-03-23 11:00:00,113.04,113.13,112.86,112.91,89451.0,97.7107,97.7885,97.5552,97.5984,89451.0
2016-03-23 11:30:00,112.9,112.95,112.75,112.86,63347.0,97.5897,97.6329,97.4601,97.5552,63347.0
2016-03-23 12:00:00,112.87,113.08,112.85,113.08,28983.0,97.5638,97.7453,97.5465,97.7453,28983.0
2016-03-23 12:30:00,113.08,113.12,112.99,113.06,38615.0,97.7453,97.7799,97.6675,97.728,38615.0
2016-03-23 13:00:00,113.06,113.1,112.97,113.01,19457.0,97.728,97.7626,97.6502,97.6848,19457.0
2016-03-23 13:30:00,112.99,113.01,112.91,113.0,38048.0,97.6675,97.6848,97.5984,97.6762,38048.0
2016-03-23 14:00:00,113.0,113.14,112.93,112.94,36194.0,97.6762,97.7972,97.6157,97.6243,36194.0
2016-03-23 14:30:00,112.95,113.02,112.64,112.67,55200.0,97.6329,97.6935,97.365,97.3909,55200.0
2016-03-23 15:00:00,112.68,112.72,112.56,112.64,62066.0,97.3996,97.4341,97.2958,97.365,62066.0
2016-03-23 15:30:00,112.66,112.78,112.62,112.65,119288.0,97.3823,97.486,97.3477,97.3736,119288.0
2016-03-24 09:30:00,111.9,112.11,111.81,112.08,78386.0,96.7253,96.9069,96.6475,96.8809,78386.0
2016-03-24 10:00:00,112.09,112.11,111.91,111.94,64552.0,96.8896,96.9069,96.734,96.7599,64552.0
2016-03-24 10:30:00,111.93,112.26,111.93,112.24,187725.0,96.7513,97.0365,96.7513,97.0192,187725.0
2016-03-24 11:00:00,112.25,112.34,112.08,112.08,87191.0,97.0279,97.1057,96.8809,96.8809,87191.0
2016-03-24 11:30:00,112.06,112.15,112.01,112.12,109621.0,96.8636,96.9414,96.8204,96.9155,109621.0
2016-03-24 12:00:00,112.12,112.32,111.99,112.09,91302.0,96.9155,97.0884,96.8031,96.8896,91302.0
2016-03-24 12:30:00,112.08,112.11,111.96,112.07,80449.0,96.8809,96.9069,96.7772,96.8723,80449.0
2016-03-24 13:00:00,112.07,112.27,112.07,112.24,327045.0,96.8723,97.0452,96.8723,97.0192,327045.0
2016-03-24 13:30:00,112.23,112.31,112.16,112.27,50476.0,97.0106,97.0797,96.9501,97.0452,50476.0
2016-03-24 14:00:00,112.28,112.34,112.15,112.29,77956.0,97.0538,97.1057,96.9414,97.0624,77956.0
2016-03-24 14:30:00,112.3,112.49,112.27,112.41,74499.0,97.0711,97.2353,97.0452,97.1662,74499.0
2016-03-24 15:00:00,112.42,112.58,112.34,112.55,82812.0,97.1748,97.3131,97.1057,97.2872,82812.0
2016-03-24 15:30:00,112.55,112.63,112.5,112.61,156514.0,97.2872,97.3563,97.244,97.3391,156514.0
2016-03-28 09:30:00,112.78,112.9,112.55,112.59,46947.0,97.486,97.5897,97.2872,97.3218,46947.0
2016-03-28 10:00:00,112.63,112.76,112.54,112.68,63781.0,97.3563,97.4687,97.2785,97.3996,63781.0
2016-03-28 10:30:00,112.67,112.67,112.36,112.52,25850.0,97.3909,97.3909,97.123,97.2613,25850.0
2016-03-28 11:00:00,112.54,112.59,112.4,112.54,73619.0,97.2785,97.3218,97.1575,97.2785,73619.0
2016-03-28 11:30:00,112.55,112.66,112.52,112.64,58103.0,97.2872,97.3823,97.2613,97.365,58103.0
2016-03-28 12:00:00,112.63,112.69,112.53,112.66,65995.0,97.3563,97.4082,97.2699,97.3823,65995.0
2016-03-28 12:30:00,112.66,112.89,112.64,112.88,69304.0,97.3823,97.5811,97.365,97.5724,69304.0
2016-03-28 13:00:00,112.86,112.89,112.76,112.77,52358.0,97.5552,97.5811,97.4687,97.4774,52358.0
2016-03-28 13:30:00,112.77,112.9,112.77,112.85,58066.0,97.4774,97.5897,97.4774,97.5465,58066.0
2016-03-28 14:00:00,112.86,112.99,112.79,112.84,79679.0,97.5552,97.6675,97.4946,97.5379,79679.0
2016-03-28 14:30:00,112.83,112.83,112.6,112.67,100499.0,97.5292,97.5292,97.3304,97.3909,100499.0
2016-03-28 15:00:00,112.66,112.9,112.66,112.75,84140.0,97.3823,97.5897,97.3823,97.4601,84140.0
2016-03-28 15:30:00,112.75,112.8,112.57,112.68,179065.0,97.4601,97.5033,97.3045,97.3996,179065.0
2016-03-29 09:30:00,112.37,112.46,112.21,112.44,65162.0,97.1316,97.2094,96.9933,97.1921,65162.0
2016-03-29 10:00:00,112.45,112.61,112.44,112.48,62230.0,97.2008,97.3391,97.1921,97.2267,62230.0
2016-03-29 10:30:00,112.5,112.58,112.46,112.54,89074.0,97.244,97.3131,97.2094,97.2785,89074.0
2016-03-29 11:00:00,112.55,112.61,112.47,112.6,79867.0,97.2872,97.3391,97.218,97.3304,79867.0
2016-03-29 11:30:00,112.58,112.71,112.52,112.61,55053.0,97.3131,97.4255,97.2613,97.3391,55053.0
2016-03-29 12:00:00,112.61,113.14,112.59,113.13,91330.0,97.3391,97.7972,97.3218,97.7885,91330.0
2016-03-29 12:30:00,113.14,113.33,113.08,113.17,58350.0,97.7972,97.9614,97.7453,97.8231,58350.0
2016-03-29 13:00:00,113.18,113.23,113.02,113.16,60844.0,97.8318,97.875,97.6935,97.8145,60844.0
2016-03-29 13:30:00,113.14,113.32,113.09,113.28,56618.0,97.7972,97.9528,97.754,97.9182,56618.0
2016-03-29 14:00:00,113.28,113.65,113.27,113.63,63170.0,97.9182,98.238,97.9096,98.2207,63170.0
2016-03-29 14:30:00,113.63,113.74,113.59,113.64,73283.0,98.2207,98.3158,98.1862,98.2294,73283.0
2016-03-29 15:00:00,113.64,113.81,113.59,113.79,57516.0,98.2294,98.3763,98.1862,98.359,57516.0
2016-03-29 15:30:00,113.8,113.8,113.63,113.77,143841.0,98.3677,98.3677,98.2207,98.3417,143841.0
2016-03-30 09:30:00,114.38,114.7,114.3,114.54,40555.0,98.869,99.1456,98.7999,99.0073,40555.0
2016-03-30 10:00:00,114.55,114.58,114.43,114.45,35172.0,99.016,99.0419,98.9122,98.9295,35172.0
2016-03-30 10:30:00,114.44,114.68,114.44,114.59,50082.0,98.9209,99.1283,98.9209,99.0505,50082.0
2016-03-30 11:00:00,114.59,114.72,114.32,114.32,54593.0,99.0505,99.1629,98.8172,98.8172,54593.0
2016-03-30 11:30:00,114.3,114.35,114.16,114.33,60897.0,98.7999,98.8431,98.6789,98.8258,60897.0
2016-03-30 12:00:00,114.32,114.4,114.2,114.23,30711.0,98.8172,98.8863,98.7134,98.7394,30711.0
2016-03-30 12:30:00,114.24,114.31,114.12,114.19,37766.0,98.748,98.8085,98.6443,98.7048,37766.0
2016-03-30 13:00:00,114.19,114.23,114.05,114.09,51518.0,98.7048,98.7394,98.5838,98.6184,51518.0
2016-03-30 13:30:00,114.09,114.29,114.01,114.22,38995.0,98.6184,98.7912,98.5492,98.7307,38995.0
2016-03-30 14:00:00,114.21,114.36,114.2,114.35,51154.0,98.7221,98.8517,98.7134,98.8431,51154.0
2016-03-30 14:30:00,114.37,114.39,114.23,114.36,313308.0,98.8604,98.8777,98.7394,98.8517,313308.0
2016-03-30 15:00:00,114.36,114.53,114.35,114.49,200619.0,98.8517,98.9987,98.8431,98.9641,200619.0
2016-03-30 15:30:00,114.49,114.5,114.2,114.23,240027.0,98.9641,98.9728,98.7134,98.7394,240027.0
2016-03-31 09:30:00,114.24,114.4,114.15,114.26,54847.0,98.748,98.8863,98.6702,98.7653,54847.0
2016-03-31 10:00:00,114.25,114.46,114.22,114.29,53397.0,98.7567,98.9382,98.7307,98.7912,53397.0
2016-03-31 10:30:00,114.29,114.42,114.23,114.32,46950.0,98.7912,98.9036,98.7394,98.8172,46950.0
2016-03-31 11:00:00,114.33,114.47,114.31,114.35,61499.0,98.8258,98.9468,98.8085,98.8431,61499.0
2016-03-31 11:30:00,114.37,114.49,114.28,114.46,70860.0,98.8604,98.9641,98.7826,98.9382,70860.0
2016-03-31 12:00:00,114.45,114.51,114.44,114.5,128252.0,98.9295,98.9814,98.9209,98.9728,128252.0
2016-03-31 12:30:00,114.5,114.5,114.37,114.38,221978.0,98.9728,98.9728,98.8604,98.869,221978.0
2016-03-31 13:00:00,114.39,114.4,114.33,114.34,27579.0,98.8777,98.8863,98.8258,98.8345,27579.0
2016-03-31 13:30:00,114.34,114.34,114.12,114.19,34944.0,98.8345,98.8345,98.6443,98.7048,34944.0
2016-03-31 14:00:00,114.17,114.19,114.02,114.05,47189.0,98.6875,98.7048,98.5578,98.5838,47189.0
2016-03-31 14:30:00,114.03,114.09,113.94,114.03,42769.0,98.5665,98.6184,98.4887,98.5665,42769.0
2016-03-31 15:00:00,114.03,114.18,113.99,114.16,192065.0,98.5665,98.6961,98.5319,98.6789,192065.0
2016-03-31 15:30:00,114.17,114.31,113.99,114.08,672416.0,98.6875,98.8085,98.5319,98.6097,672416.0
2016-04-01 09:30:00,113.31,113.57,113.18,113.47,137559.0,97.9441,98.1689,97.8318,98.0824,137559.0
2016-04-01 10:00:00,113.48,113.93,113.4,113.8,67911.0,98.0911,98.4801,98.0219,98.3677,67911.0
2016-04-01 10:30:00,113.8,114.17,113.78,114.16,60796.0,98.3677,98.6875,98.3504,98.6789,60796.0
2016-04-01 11:00:00,114.18,114.27,114.11,114.15,106136.0,98.6961,98.7739,98.6356,98.6702,106136.0
2016-04-01 11:30:00,114.15,114.36,114.1,114.15,69232.0,98.6702,98.8517,98.627,98.6702,69232.0
2016-04-01 12:00:00,114.16,114.22,114.0,114.07,71930.0,98.6789,98.7307,98.5406,98.6011,71930.0
2016-04-01 12:30:00,114.06,114.22,114.01,114.17,53834.0,98.5924,98.7307,98.5492,98.6875,53834.0
2016-04-01 13:00:00,114.17,114.42,114.14,114.38,39385.0,98.6875,98.9036,98.6616,98.869,39385.0
2016-04-01 13:30:00,114.39,114.53,114.36,114.45,49040.0,98.8777,98.9987,98.8517,98.9295,49040.0
2016-04-01 14:00:00,114.46,114.57,114.41,114.45,43271.0,98.9382,99.0333,98.895,98.9295,43271.0
2016-04-01 14:30:00,114.45,114.67,114.44,114.59,74324.0,98.9295,99.1197,98.9209,99.0505,74324.0
2016-04-01 15:00:00,114.59,114.7,114.57,114.66,58844.0,99.0505,99.1456,99.0333,99.1111,58844.0
2016-04-01 15:30:00,114.65,114.89,114.65,114.78,114360.0,99.1024,99.3099,99.1024,99.2148,114360.0
2016-04-04 09:30:00,114.75,114.82,114.54,114.82,30533.0,99.1889,99.2494,99.0073,99.2494,30533.0
2016-04-04 10:00:00,114.75,114.87,114.67,114.76,38386.0,99.1889,99.2926,99.1197,99.1975,38386.0
2016-04-04 10:30:00,114.74,114.83,114.43,114.43,47280.0,99.1802,99.258,98.9122,98.9122,47280.0
2016-04-04 11:00:00,114.45,114.51,114.38,114.48,32269.0,98.9295,98.9814,98.869,98.9555,32269.0
2016-04-04 11:30:00,114.49,114.57,114.43,114.54,20208.0,98.9641,99.0333,98.9122,99.0073,20208.0
2016-04-04 12:00:00,114.54,114.73,114.52,114.67,35684.0,99.0073,99.1716,98.99,99.1197,35684.0
2016-04-04 12:30:00,114.63,114.74,114.63,114.69,51842.0,99.0851,99.1802,99.0851,99.137,51842.0
2016-04-04 13:00:00,114.68,114.69,114.56,114.58,46832.0,99.1283,99.137,99.0246,99.0419,46832.0
2016-04-04 13:30:00,114.57,114.59,114.4,114.41,26977.0,99.0333,99.0505,98.8863,98.895,26977.0
2016-04-04 14:00:00,114.41,114.41,114.22,114.31,38785.0,98.895,98.895,98.7307,98.8085,38785.0
2016-04-04 14:30:00,114.32,114.45,114.32,114.38,30784.0,98.8172,98.9295,98.8172,98.869,30784.0
2016-04-04 15:00:00,114.37,114.47,114.2,114.2,47351.0,98.8604,98.9468,98.7134,98.7134,47351.0
2016-04-04 15:30:00,114.21,114.37,114.19,114.36,129249.0,98.7221,98.8604,98.7048,98.8517,129249.0
2016-04-05 09:30:00,113.48,113.68,113.21,113.46,76116.0,98.0911,98.264,97.8577,98.0738,76116.0
2016-04-05 10:00:00,113.5,113.81,113.49,113.72,51624.0,98.1084,98.3763,98.0997,98.2985,51624.0
2016-04-05 10:30:00,113.71,113.71,113.36,113.4,34895.0,98.2899,98.2899,97.9873,98.0219,34895.0
2016-04-05 11:00:00,113.4,113.64,113.37,113.59,49336.0,98.0219,98.2294,97.996,98.1862,49336.0
2016-04-05 11:30:00,113.58,113.67,113.38,113.46,63465.0,98.1775,98.2553,98.0046,98.0738,63465.0
2016-04-05 12:00:00,113.46,113.58,113.27,113.34,38405.0,98.0738,98.1775,97.9096,97.9701,38405.0
2016-04-05 12:30:00,113.33,113.46,113.27,113.32,28445.0,97.9614,98.0738,97.9096,97.9528,28445.0
2016-04-05 13:00:00,113.33,113.46,113.2,113.45,27385.0,97.9614,98.0738,97.849,98.0651,27385.0
2016-04-05 13:30:00,113.48,113.54,113.32,113.47,40095.0,98.0911,98.1429,97.9528,98.0824,40095.0
2016-04-05 14:00:00,113.45,113.58,113.39,113.56,92235.0,98.0651,98.1775,98.0133,98.1602,92235.0
2016-04-05 14:30:00,113.58,113.71,113.57,113.64,18658.0,98.1775,98.2899,98.1689,98.2294,18658.0
2016-04-05 15:00:00,113.65,113.67,113.39,113.42,45734.0,98.238,98.2553,98.0133,98.0392,45734.0
2016-04-05 15:30:00,113.42,113.49,113.09,113.24,153377.0,98.0392,98.0997,97.754,97.8836,153377.0
2016-04-06 09:30:00,113.26,113.48,113.15,113.33,41224.0,97.9009,98.0911,97.8058,97.9614,41224.0
2016-04-06 10:00:00,113.31,113.48,113.2,113.27,74748.0,97.9441,98.0911,97.849,97.9096,74748.0
2016-04-06 10:30:00,113.3,113.79,113.16,113.79,130401.0,97.9355,98.359,97.8145,98.359,130401.0
2016-04-06 11:00:00,113.79,113.96,113.78,113.96,53226.0,98.359,98.506,98.3504,98.506,53226.0
2016-04-06 11:30:00,113.98,114.09,113.93,114.05,65098.0,98.5233,98.6184,98.4801,98.5838,65098.0
2016-04-06 12:00:00,114.07,114.08,113.94,114.01,131119.0,98.6011,98.6097,98.4887,98.5492,131119.0
2016-04-06 12:30:00,114.02,114.08,114.01,114.01,40918.0,98.5578,98.6097,98.5492,98.5492,40918.0
2016-04-06 13:00:00,114.02,114.22,114.02,114.14,33299.0,98.5578,98.7307,98.5578,98.6616,33299.0
2016-04-06 13:30:00,114.13,114.23,114.07,114.09,62560.0,98.6529,98.7394,98.6011,98.6184,62560.0
2016-04-06 14:00:00,114.06,114.1,113.85,113.94,129733.0,98.5924,98.627,98.4109,98.4887,129733.0
2016-04-06 14:30:00,113.93,114.09,113.73,114.06,155888.0,98.4801,98.6184,98.3072,98.5924,155888.0
2016-04-06 15:00:00,114.05,114.39,114.02,114.32,112188.0,98.5838,98.8777,98.5578,98.8172,112188.0
2016-04-06 15:30:00,114.3,114.54,114.28,114.49,70979.0,98.7999,99.0073,98.7826,98.9641,70979.0
2016-04-07 09:30:00,113.88,114.02,113.75,113.92,44368.0,98.4368,98.5578,98.3245,98.4714,44368.0
2016-04-07 10:00:00,113.89,114.04,113.48,113.48,96084.0,98.4455,98.5751,98.0911,98.0911,96084.0
2016-04-07 10:30:00,113.46,113.6,113.42,113.52,121172.0,98.0738,98.1948,98.0392,98.1256,121172.0
2016-04-07 11:00:00,113.53,113.53,113.25,113.38,108752.0,98.1343,98.1343,97.8923,98.0046,108752.0
2016-04-07 11:30:00,113.37,113.55,113.36,113.47,58723.0,97.996,98.1516,97.9873,98.0824,58723.0
2016-04-07 12:00:00,113.47,113.47,113.2,113.29,39280.0,98.0824,98.0824,97.849,97.9268,39280.0
2016-04-07 12:30:00,113.29,113.43,113.19,113.39,27484.0,97.9268,98.0479,97.8404,98.0133,27484.0
2016-04-07 13:00:00,113.37,113.58,113.36,113.45,26082.0,97.996,98.1775,97.9873,98.0651,26082.0
2016-04-07 13:30:00,113.44,113.52,113.04,113.06,82445.0,98.0565,98.1256,97.7107,97.728,82445.0
2016-04-07 14:00:00,113.06,113.06,112.74,112.89,59037.0,97.728,97.728,97.4514,97.5811,59037.0
2016-04-07 14:30:00,112.89,112.99,112.66,112.68,406808.0,97.5811,97.6675,97.3823,97.3996,406808.0
2016-04-07 15:00:00,112.66,113.05,112.63,113.01,85598.0,97.3823,97.7194,97.3563,97.6848,85598.0
2016-04-07 15:30:00,113.01,113.17,112.91,113.14,198378.0,97.6848,97.8231,97.5984,97.7972,198378.0
2016-04-08 09:30:00,113.86,114.06,113.75,114.06,65258.0,98.4195,98.5924,98.3245,98.5924,65258.0
2016-04-08 10:00:00,114.07,114.2,113.97,114.02,65179.0,98.6011,98.7134,98.5146,98.5578,65179.0
2016-04-08 10:30:00,114.09,114.11,113.86,113.88,43815.0,98.6184,98.6356,98.4195,98.4368,43815.0
2016-04-08 11:00:00,113.89,114.01,113.75,113.81,45275.0,98.4455,98.5492,98.3245,98.3763,45275.0
2016-04-08 11:30:00,113.8,113.83,113.41,113.58,66204.0,98.3677,98.3936,98.0306,98.1775,66204.0
2016-04-08 12:00:00,113.6,113.64,113.42,113.42,45173.0,98.1948,98.2294,98.0392,98.0392,45173.0
2016-04-08 12:30:00,113.4,113.6,113.35,113.57,28706.0,98.0219,98.1948,97.9787,98.1689,28706.0
2016-04-08 13:00:00,113.55,113.57,113.34,113.39,51359.0,98.1516,98.1689,97.9701,98.0133,51359.0
2016-04-08 13:30:00,113.35,113.68,113.34,113.68,43570.0,97.9787,98.264,97.9701,98.264,43570.0
2016-04-08 14:00:00,113.67,113.77,113.55,113.68,66961.0,98.2553,98.3417,98.1516,98.264,66961.0
2016-04-08 14:30:00,113.68,113.68,113.34,113.42,34963.0,98.264,98.264,97.9701,98.0392,34963.0
2016-04-08 15:00:00,113.42,113.45,113.18,113.25,43396.0,98.0392,98.0651,97.8318,97.8923,43396.0
2016-04-08 15:30:00,113.23,113.45,113.12,113.45,122423.0,97.875,98.0651,97.7799,98.0651,122423.0
2016-04-11 09:30:00,113.81,114.16,113.81,114.1,65732.0,98.3763,98.6789,98.3763,98.627,65732.0
2016-04-11 10:00:00,114.11,114.35,114.1,114.18,64034.0,98.6356,98.8431,98.627,98.6961,64034.0
2016-04-11 10:30:00,114.19,114.22,113.75,113.75,61047.0,98.7048,98.7307,98.3245,98.3245,61047.0
2016-04-11 11:00:00,113.75,113.88,113.64,113.81,43078.0,98.3245,98.4368,98.2294,98.3763,43078.0
2016-04-11 11:30:00,113.82,113.83,113.52,113.71,85660.0,98.385,98.3936,98.1256,98.2899,85660.0
2016-04-11 12:00:00,113.73,113.87,113.67,113.78,42470.0,98.3072,98.4282,98.2553,98.3504,42470.0
2016-04-11 12:30:00,113.78,113.93,113.66,113.92,33965.0,98.3504,98.4801,98.2467,98.4714,33965.0
2016-04-11 13:00:00,113.91,114.02,113.8,113.81,26547.0,98.4628,98.5578,98.3677,98.3763,26547.0
2016-04-11 13:30:00,113.82,113.92,113.7,113.75,41479.0,98.385,98.4714,98.2812,98.3245,41479.0
2016-04-11 14:00:00,113.76,113.86,113.61,113.68,72277.0,98.3331,98.4195,98.2034,98.264,72277.0
2016-04-11 14:30:00,113.66,113.9,113.62,113.83,72841.0,98.2467,98.4541,98.2121,98.3936,72841.0
2016-04-11 15:00:00,113.84,113.85,113.37,113.37,57924.0,98.4023,98.4109,97.996,97.996,57924.0
2016-04-11 15:30:00,113.38,113.43,113.14,113.16,105780.0,98.0046,98.0479,97.7972,97.8145,105780.0
2016-04-12 09:30:00,113.28,113.6,113.23,113.44,46095.0,97.9182,98.1948,97.875,98.0565,46095.0
2016-04-12 10:00:00,113.46,113.52,112.99,113.1,55171.0,98.0738,98.1256,97.6675,97.7626,55171.0
2016-04-12 10:30:00,113.09,113.76,113.09,113.75,117090.0,97.754,98.3331,97.754,98.3245,117090.0
2016-04-12 11:00:00,113.74,114.04,113.67,113.95,81093.0,98.3158,98.5751,98.2553,98.4973,81093.0
2016-04-12 11:30:00,113.99,114.01,113.89,113.89,51404.0,98.5319,98.5492,98.4455,98.4455,51404.0
2016-04-12 12:00:00,113.9,113.97,113.83,113.95,58944.0,98.4541,98.5146,98.3936,98.4973,58944.0
2016-04-12 12:30:00,113.96,114.14,113.96,114.06,68681.0,98.506,98.6616,98.506,98.5924,68681.0
2016-04-12 13:00:00,114.06,114.1,113.93,113.97,28844.0,98.5924,98.627,98.4801,98.5146,28844.0
2016-04-12 13:30:00,114.02,114.1,113.91,114.1,31865.0,98.5578,98.627,98.4628,98.627,31865.0
2016-04-12 14:00:00,114.1,114.23,114.05,114.12,74464.0,98.627,98.7394,98.5838,98.6443,74464.0
2016-04-12 14:30:00,114.11,114.28,114.11,114.25,45312.0,98.6356,98.7826,98.6356,98.7567,45312.0
2016-04-12 15:00:00,114.25,114.42,114.2,114.25,64095.0,98.7567,98.9036,98.7134,98.7567,64095.0
2016-04-12 15:30:00,114.26,114.35,114.09,114.24,133556.0,98.7653,98.8431,98.6184,98.748,133556.0
2016-04-13 09:30:00,114.89,115.08,114.88,114.98,50735.0,99.3099,99.4741,99.3012,99.3877,50735.0
2016-04-13 10:00:00,115.01,115.07,114.94,115.02,39377.0,99.4136,99.4655,99.3531,99.4222,39377.0
2016-04-13 10:30:00,115.05,115.12,114.78,114.91,68168.0,99.4482,99.5087,99.2148,99.3272,68168.0
2016-04-13 11:00:00,114.91,115.15,114.9,115.14,38734.0,99.3272,99.5346,99.3185,99.526,38734.0
2016-04-13 11:30:00,115.17,115.33,115.17,115.24,646418.0,99.5519,99.6902,99.5519,99.6124,646418.0
2016-04-13 12:00:00,115.24,115.26,115.04,115.14,44716.0,99.6124,99.6297,99.4395,99.526,44716.0
2016-04-13 12:30:00,115.14,115.22,115.06,115.14,30962.0,99.526,99.5951,99.4568,99.526,30962.0
2016-04-13 13:00:00,115.14,115.16,115.0,115.12,29272.0,99.526,99.5433,99.4049,99.5087,29272.0
2016-04-13 13:30:00,115.15,115.3,115.11,115.27,38431.0,99.5346,99.6643,99.5,99.6383,38431.0
2016-04-13 14:00:00,115.27,115.4,115.21,115.22,49183.0,99.6383,99.7507,99.5865,99.5951,49183.0
2016-04-13 14:30:00,115.22,115.35,115.22,115.27,26532.0,99.5951,99.7075,99.5951,99.6383,26532.0
2016-04-13 15:00:00,115.25,115.41,115.24,115.39,40094.0,99.621,99.7593,99.6124,99.7421,40094.0
2016-04-13 15:30:00,115.39,115.53,115.37,115.49,85144.0,99.7421,99.8631,99.7248,99.8285,85144.0
2016-04-14 09:30:00,115.44,115.56,115.25,115.29,30056.0,99.7853,99.889,99.621,99.6556,30056.0
2016-04-14 10:00:00,115.3,115.5,115.25,115.47,24300.0,99.6643,99.8371,99.621,99.8112,24300.0
2016-04-14 10:30:00,115.48,115.55,115.34,115.47,29594.0,99.8199,99.8804,99.6988,99.8112,29594.0
2016-04-14 11:00:00,115.47,115.56,115.43,115.5,27408.0,99.8112,99.889,99.7766,99.8371,27408.0
2016-04-14 11:30:00,115.52,115.67,115.52,115.64,33468.0,99.8544,99.9841,99.8544,99.9582,33468.0
2016-04-14 12:00:00,115.64,115.68,115.59,115.65,40539.0,99.9582,99.9927,99.9149,99.9668,40539.0
2016-04-14 12:30:00,115.63,115.74,115.56,115.69,26490.0,99.9495,100.0446,99.889,100.0014,26490.0
2016-04-14 13:00:00,115.72,115.79,115.58,115.6,20846.0,100.0273,100.0878,99.9063,99.9236,20846.0
2016-04-14 13:30:00,115.6,115.64,115.49,115.5,13248.0,99.9236,99.9582,99.8285,99.8371,13248.0
2016-04-14 14:00:00,115.49,115.63,115.44,115.55,330547.0,99.8285,99.9495,99.7853,99.8804,330547.0
2016-04-14 14:30:00,115.53,115.6,115.42,115.52,363676.0,99.8631,99.9236,99.768,99.8544,363676.0
2016-04-14 15:00:00,115.53,115.6,115.46,115.5,63314.0,99.8631,99.9236,99.8026,99.8371,63314.0
2016-04-14 15:30:00,115.5,115.61,115.45,115.49,104227.0,99.8371,99.9322,99.7939,99.8285,104227.0
2016-04-15 09:30:00,115.48,115.53,115.36,115.4,63189.0,99.8199,99.8631,99.7161,99.7507,63189.0
2016-04-15 10:00:00,115.4,115.42,115.23,115.37,36055.0,99.7507,99.768,99.6038,99.7248,36055.0
2016-04-15 10:30:00,115.39,115.51,115.39,115.39,26310.0,99.7421,99.8458,99.7421,99.7421,26310.0
2016-04-15 11:00:00,115.39,115.53,115.38,115.47,19089.0,99.7421,99.8631,99.7334,99.8112,19089.0
2016-04-15 11:30:00,115.5,115.5,115.43,115.46,22334.0,99.8371,99.8371,99.7766,99.8026,22334.0
2016-04-15 12:00:00,115.45,115.49,115.42,115.48,29165.0,99.7939,99.8285,99.768,99.8199,29165.0
2016-04-15 12:30:00,115.47,115.47,115.35,115.35,25769.0,99.8112,99.8112,99.7075,99.7075,25769.0
2016-04-15 13:00:00,115.35,115.37,115.28,115.33,32007.0,99.7075,99.7248,99.647,99.6902,32007.0
2016-04-15 13:30:00,115.3,115.3,115.18,115.25,111396.0,99.6643,99.6643,99.5605,99.621,111396.0
2016-04-15 14:00:00,115.25,115.33,115.18,115.32,33391.0,99.621,99.6902,99.5605,99.6816,33391.0
2016-04-15 14:30:00,115.33,115.44,115.3,115.44,77601.0,99.6902,99.7853,99.6643,99.7853,77601.0
2016-04-15 15:00:00,115.44,115.47,115.38,115.43,46728.0,99.7853,99.8112,99.7334,99.7766,46728.0
2016-04-15 15:30:00,115.44,115.49,115.33,115.39,138197.0,99.7853,99.8285,99.6902,99.7421,138197.0
2016-04-18 09:30:00,114.94,115.42,114.91,115.41,55059.0,99.3531,99.768,99.3272,99.7593,55059.0
2016-04-18 10:00:00,115.4,115.81,115.4,115.78,142003.0,99.7507,100.1051,99.7507,100.0792,142003.0
2016-04-18 10:30:00,115.8,115.95,115.77,115.86,144556.0,100.0965,100.2261,100.0705,100.1483,144556.0
2016-04-18 11:00:00,115.85,115.95,115.81,115.86,95678.0,100.1397,100.2261,100.1051,100.1483,95678.0
2016-04-18 11:30:00,115.86,115.95,115.83,115.89,60026.0,100.1483,100.2261,100.1224,100.1743,60026.0
2016-04-18 12:00:00,115.88,116.01,115.86,115.98,67857.0,100.1656,100.278,100.1483,100.2521,67857.0
2016-04-18 12:30:00,115.98,116.09,115.98,116.0,72838.0,100.2521,100.3471,100.2521,100.2693,72838.0
2016-04-18 13:00:00,116.01,116.01,115.87,115.94,71541.0,100.278,100.278,100.157,100.2175,71541.0
2016-04-18 13:30:00,115.96,116.05,115.91,116.01,79807.0,100.2348,100.3126,100.1915,100.278,79807.0
2016-04-18 14:00:00,116.02,116.08,115.9,116.02,433879.0,100.2866,100.3385,100.1829,100.2866,433879.0
2016-04-18 14:30:00,116.02,116.18,116.01,116.1,110726.0,100.2866,100.4249,100.278,100.3558,110726.0
2016-04-18 15:00:00,116.1,116.12,116.03,116.07,239678.0,100.3558,100.3731,100.2953,100.3298,239678.0
2016-04-18 15:30:00,116.06,116.18,116.04,116.16,138000.0,100.3212,100.4249,100.3039,100.4076,138000.0
2016-04-19 09:30:00,116.4,116.62,116.33,116.61,55319.0,100.6151,100.8053,100.5546,100.7966,55319.0
2016-04-19 10:00:00,116.62,116.74,116.58,116.61,70306.0,100.8053,100.909,100.7707,100.7966,70306.0
2016-04-19 10:30:00,116.64,116.7,116.48,116.66,69747.0,100.8225,100.8744,100.6842,100.8398,69747.0
2016-04-19 11:00:00,116.65,116.71,116.46,116.5,20934.0,100.8312,100.8831,100.667,100.7015,20934.0
2016-04-19 11:30:00,116.51,116.56,116.22,116.22,22359.0,100.7102,100.7534,100.4595,100.4595,22359.0
2016-04-19 12:00:00,116.22,116.27,116.03,116.16,35117.0,100.4595,100.5027,100.2953,100.4076,35117.0
2016-04-19 12:30:00,116.15,116.19,116.0,116.19,15469.0,100.399,100.4336,100.2693,100.4336,15469.0
2016-04-19 13:00:00,116.21,116.36,116.19,116.3,10864.0,100.4509,100.5805,100.4336,100.5287,10864.0
2016-04-19 13:30:00,116.3,116.43,116.25,116.42,95935.0,100.5287,100.641,100.4854,100.6324,95935.0
2016-04-19 14:00:00,116.42,116.49,116.38,116.39,324322.0,100.6324,100.6929,100.5978,100.6065,324322.0
2016-04-19 14:30:00,116.36,116.47,116.33,116.37,27721.0,100.5805,100.6756,100.5546,100.5892,27721.0
2016-04-19 15:00:00,116.34,116.53,116.31,116.47,32130.0,100.5632,100.7275,100.5373,100.6756,32130.0
2016-04-19 15:30:00,116.49,116.53,116.42,116.5,39461.0,100.6929,100.7275,100.6324,100.7015,39461.0
2016-04-20 09:30:00,116.62,116.63,116.42,116.6,31395.0,100.8053,100.8139,100.6324,100.788,31395.0
2016-04-20 10:00:00,116.57,116.62,116.42,116.47,33806.0,100.762,100.8053,100.6324,100.6756,33806.0
2016-04-20 10:30:00,116.46,116.54,116.26,116.51,52700.0,100.667,100.7361,100.4941,100.7102,52700.0
2016-04-20 11:00:00,116.51,116.82,116.47,116.79,38904.0,100.7102,100.9781,100.6756,100.9522,38904.0
2016-04-20 11:30:00,116.79,116.85,116.72,116.72,34203.0,100.9522,101.0041,100.8917,100.8917,34203.0
2016-04-20 12:00:00,116.75,116.77,116.67,116.73,18883.0,100.9176,100.9349,100.8485,100.9003,18883.0
2016-04-20 12:30:00,116.73,116.87,116.69,116.81,23439.0,100.9003,101.0214,100.8658,100.9695,23439.0
2016-04-20 13:00:00,116.83,116.86,116.73,116.83,302419.0,100.9868,101.0127,100.9003,100.9868,302419.0
2016-04-20 13:30:00,116.82,116.99,116.82,116.94,25035.0,100.9781,101.1251,100.9781,101.0819,25035.0
2016-04-20 14:00:00,116.92,117.07,116.89,117.0,50231.0,101.0646,101.1942,101.0386,101.1337,50231.0
2016-04-20 14:30:00,116.99,117.08,116.99,117.08,99401.0,101.1251,101.2029,101.1251,101.2029,99401.0
2016-04-20 15:00:00,117.09,117.12,116.89,116.89,27293.0,101.2115,101.2375,101.0386,101.0386,27293.0
2016-04-20 15:30:00,116.9,116.91,116.62,116.63,98478.0,101.0473,101.0559,100.8053,100.8139,98478.0
2016-04-21 09:30:00,116.69,116.75,116.37,116.37,40805.0,100.8658,100.9176,100.5892,100.5892,40805.0
2016-04-21 10:00:00,116.34,116.55,116.25,116.45,58402.0,100.5632,100.7448,100.4854,100.6583,58402.0
2016-04-21 10:30:00,116.45,116.7,116.39,116.64,67054.0,100.6583,100.8744,100.6065,100.8225,67054.0
2016-04-21 11:00:00,116.64,116.74,116.5,116.61,61837.0,100.8225,100.909,100.7015,100.7966,61837.0
2016-04-21 11:30:00,116.62,116.63,116.33,116.33,34677.0,100.8053,100.8139,100.5546,100.5546,34677.0
2016-04-21 12:00:00,116.33,116.37,116.24,116.35,44504.0,100.5546,100.5892,100.4768,100.5719,44504.0
2016-04-21 12:30:00,116.36,116.45,116.26,116.29,58123.0,100.5805,100.6583,100.4941,100.52,58123.0
2016-04-21 13:00:00,116.3,116.41,116.17,116.18,23103.0,100.5287,100.6237,100.4163,100.4249,23103.0
2016-04-21 13:30:00,116.16,116.3,116.07,116.1,33974.0,100.4076,100.5287,100.3298,100.3558,33974.0
2016-04-21 14:00:00,116.09,116.15,116.02,116.05,60760.0,100.3471,100.399,100.2866,100.3126,60760.0
2016-04-21 14:30:00,116.04,116.05,115.87,116.02,62114.0,100.3039,100.3126,100.157,100.2866,62114.0
2016-04-21 15:00:00,116.02,116.13,115.89,115.89,88563.0,100.2866,100.3817,100.1743,100.1743,88563.0
2016-04-21 15:30:00,115.91,116.13,115.91,116.04,112849.0,100.1915,100.3817,100.1915,100.3039,112849.0
2016-04-22 09:30:00,115.84,116.22,115.84,116.19,81823.0,100.131,100.4595,100.131,100.4336,81823.0
2016-04-22 10:00:00,116.21,116.27,115.89,115.95,71432.0,100.4509,100.5027,100.1743,100.2261,71432.0
2016-04-22 10:30:00,115.95,116.06,115.54,115.54,40949.0,100.2261,100.3212,99.8717,99.8717,40949.0
2016-04-22 11:00:00,115.6,115.74,115.57,115.64,53822.0,99.9236,100.0446,99.8977,99.9582,53822.0
2016-04-22 11:30:00,115.66,115.84,115.66,115.83,56142.0,99.9754,100.131,99.9754,100.1224,56142.0
2016-04-22 12:00:00,115.85,115.85,115.62,115.62,17888.0,100.1397,100.1397,99.9409,99.9409,17888.0
2016-04-22 12:30:00,115.66,115.73,115.6,115.65,28811.0,99.9754,100.036,99.9236,99.9668,28811.0
2016-04-22 13:00:00,115.66,115.79,115.63,115.68,34755.0,99.9754,100.0878,99.9495,99.9927,34755.0
2016-04-22 13:30:00,115.69,116.06,115.68,115.96,87877.0,100.0014,100.3212,99.9927,100.2348,87877.0
2016-04-22 14:00:00,115.96,116.15,115.92,116.13,150938.0,100.2348,100.399,100.2002,100.3817,150938.0
2016-04-22 14:30:00,116.14,116.16,116.07,116.12,265584.0,100.3904,100.4076,100.3298,100.3731,265584.0
2016-04-22 15:00:00,116.13,116.15,115.95,116.08,232869.0,100.3817,100.399,100.2261,100.3385,232869.0
2016-04-22 15:30:00,116.07,116.13,115.96,116.12,204173.0,100.3298,100.3817,100.2348,100.3731,204173.0
2016-04-25 09:30:00,115.71,115.9,115.57,115.69,43436.0,100.0187,100.1829,99.8977,100.0014,43436.0
2016-04-25 10:00:00,115.65,115.76,115.4,115.43,48008.0,99.9668,100.0619,99.7507,99.7766,48008.0
2016-04-25 10:30:00,115.44,115.51,115.38,115.43,73110.0,99.7853,99.8458,99.7334,99.7766,73110.0
2016-04-25 11:00:00,115.41,115.58,115.31,115.58,47784.0,99.7593,99.9063,99.6729,99.9063,47784.0
2016-04-25 11:30:00,115.59,115.59,115.42,115.45,30571.0,99.9149,99.9149,99.768,99.7939,30571.0
2016-04-25 12:00:00,115.44,115.5,115.41,115.49,29869.0,99.7853,99.8371,99.7593,99.8285,29869.0
2016-04-25 12:30:00,115.5,115.76,115.44,115.71,76300.0,99.8371,100.0619,99.7853,100.0187,76300.0
2016-04-25 13:00:00,115.73,115.82,115.66,115.71,33343.0,100.036,100.1137,99.9754,100.0187,33343.0
2016-04-25 13:30:00,115.72,115.73,115.63,115.67,57425.0,100.0273,100.036,99.9495,99.9841,57425.0
2016-04-25 14:00:00,115.66,115.73,115.51,115.65,64194.0,99.9754,100.036,99.8458,99.9668,64194.0
2016-04-25 14:30:00,115.65,115.71,115.57,115.68,37313.0,99.9668,100.0187,99.8977,99.9927,37313.0
2016-04-25 15:00:00,115.66,115.68,115.52,115.62,72249.0,99.9754,99.9927,99.8544,99.9409,72249.0
2016-04-25 15:30:00,115.61,115.86,115.57,115.85,45565.0,99.9322,100.1483,99.8977,100.1397,45565.0
2016-04-26 09:30:00,116.1,116.36,116.02,116.35,84755.0,100.3558,100.5805,100.2866,100.5719,84755.0
2016-04-26 10:00:00,116.36,116.4,115.94,115.94,27636.0,100.5805,100.6151,100.2175,100.2175,27636.0
2016-04-26 10:30:00,115.94,116.0,115.81,115.81,32307.0,100.2175,100.2693,100.1051,100.1051,32307.0
2016-04-26 11:00:00,115.82,116.02,115.76,115.97,26016.0,100.1137,100.2866,100.0619,100.2434,26016.0
2016-04-26 11:30:00,116.0,116.13,115.95,116.09,85479.0,100.2693,100.3817,100.2261,100.3471,85479.0
2016-04-26 12:00:00,116.12,116.22,116.1,116.16,30234.0,100.3731,100.4595,100.3558,100.4076,30234.0
2016-04-26 12:30:00,116.17,116.19,116.02,116.05,15231.0,100.4163,100.4336,100.2866,100.3126,15231.0
2016-04-26 13:00:00,116.05,116.06,115.93,116.02,22106.0,100.3126,100.3212,100.2088,100.2866,22106.0
2016-04-26 13:30:00,116.06,116.09,115.87,115.95,34764.0,100.3212,100.3471,100.157,100.2261,34764.0
2016-04-26 14:00:00,115.98,116.1,115.92,115.93,25985.0,100.2521,100.3558,100.2002,100.2088,25985.0
2016-04-26 14:30:00,115.95,116.12,115.95,115.99,33104.0,100.2261,100.3731,100.2261,100.2607,33104.0
2016-04-26 15:00:00,115.99,116.05,115.84,115.96,30976.0,100.2607,100.3126,100.131,100.2348,30976.0
2016-04-26 15:30:00,115.97,116.14,115.97,116.12,63602.0,100.2434,100.3904,100.2434,100.3731,63602.0
2016-04-27 09:30:00,115.88,116.22,115.84,116.09,37951.0,100.1656,100.4595,100.131,100.3471,37951.0
2016-04-27 10:00:00,116.08,116.14,115.9,115.92,36834.0,100.3385,100.3904,100.1829,100.2002,36834.0
2016-04-27 10:30:00,115.89,115.9,115.65,115.71,36839.0,100.1743,100.1829,99.9668,100.0187,36839.0
2016-04-27 11:00:00,115.73,115.94,115.7,115.94,49220.0,100.036,100.2175,100.01,100.2175,49220.0
2016-04-27 11:30:00,115.94,116.1,115.93,116.08,37688.0,100.2175,100.3558,100.2088,100.3385,37688.0
2016-04-27 12:00:00,116.07,116.14,115.97,116.12,47888.0,100.3298,100.3904,100.2434,100.3731,47888.0
2016-04-27 12:30:00,116.11,116.13,116.02,116.03,19816.0,100.3644,100.3817,100.2866,100.2953,19816.0
2016-04-27 13:00:00,116.05,116.05,115.89,115.9,37543.0,100.3126,100.3126,100.1743,100.1829,37543.0
2016-04-27 13:30:00,115.9,116.06,115.9,115.93,20578.0,100.1829,100.3212,100.1829,100.2088,20578.0
2016-04-27 14:00:00,115.9,116.39,115.74,116.24,111358.0,100.1829,100.6065,100.0446,100.4768,111358.0
2016-04-27 14:30:00,116.25,116.27,116.04,116.22,36103.0,100.4854,100.5027,100.3039,100.4595,36103.0
2016-04-27 15:00:00,116.21,116.59,116.2,116.53,42487.0,100.4509,100.7793,100.4422,100.7275,42487.0
2016-04-27 15:30:00,116.55,116.62,116.33,116.39,155798.0,100.7448,100.8053,100.5546,100.6065,155798.0
2016-04-28 09:30:00,115.77,116.21,115.74,116.21,44812.0,100.0705,100.4509,100.0446,100.4509,44812.0
2016-04-28 10:00:00,116.18,116.36,116.13,116.24,145745.0,100.4249,100.5805,100.3817,100.4768,145745.0
2016-04-28 10:30:00,116.25,116.43,116.19,116.42,85965.0,100.4854,100.641,100.4336,100.6324,85965.0
2016-04-28 11:00:00,116.44,116.55,116.39,116.5,64018.0,100.6497,100.7448,100.6065,100.7015,64018.0
2016-04-28 11:30:00,116.52,116.58,116.47,116.47,21298.0,100.7188,100.7707,100.6756,100.6756,21298.0
2016-04-28 12:00:00,116.48,116.56,116.35,116.41,18225.0,100.6842,100.7534,100.5719,100.6237,18225.0
2016-04-28 12:30:00,116.39,116.54,116.36,116.51,39788.0,100.6065,100.7361,100.5805,100.7102,39788.0
2016-04-28 13:00:00,116.47,116.49,116.22,116.32,121633.0,100.6756,100.6929,100.4595,100.5459,121633.0
2016-04-28 13:30:00,116.31,116.4,116.28,116.31,51423.0,100.5373,100.6151,100.5114,100.5373,51423.0
2016-04-28 14:00:00,116.32,116.35,116.17,116.26,40361.0,100.5459,100.5719,100.4163,100.4941,40361.0
2016-04-28 14:30:00,116.26,116.28,115.91,115.95,66838.0,100.4941,100.5114,100.1915,100.2261,66838.0
2016-04-28 15:00:00,115.95,115.95,115.06,115.07,231511.0,100.2261,100.2261,99.4568,99.4655,231511.0
2016-04-28 15:30:00,115.09,115.43,115.06,115.31,469023.0,99.4827,99.7766,99.4568,99.6729,469023.0
2016-04-29 09:30:00,114.97,115.13,114.55,114.56,103804.0,99.379,99.5173,99.016,99.0246,103804.0
2016-04-29 10:00:00,114.54,114.78,114.4,114.73,87936.0,99.0073,99.2148,98.8863,99.1716,87936.0
2016-04-29 10:30:00,114.72,114.94,114.41,114.49,106357.0,99.1629,99.3531,98.895,98.9641,106357.0
2016-04-29 11:00:00,114.5,114.59,114.21,114.21,685096.0,98.9728,99.0505,98.7221,98.7221,685096.0
2016-04-29 11:30:00,114.21,114.24,113.94,114.22,97295.0,98.7221,98.748,98.4887,98.7307,97295.0
2016-04-29 12:00:00,114.2,114.32,114.03,114.28,64428.0,98.7134,98.8172,98.5665,98.7826,64428.0
2016-04-29 12:30:00,114.28,114.47,114.22,114.29,55347.0,98.7826,98.9468,98.7307,98.7912,55347.0
2016-04-29 13:00:00,114.27,114.56,114.27,114.48,54584.0,98.7739,99.0246,98.7739,98.9555,54584.0
2016-04-29 13:30:00,114.48,114.5,114.1,114.13,56654.0,98.9555,98.9728,98.627,98.6529,56654.0
2016-04-29 14:00:00,114.11,114.27,113.94,114.22,82016.0,98.6356,98.7739,98.4887,98.7307,82016.0
2016-04-29 14:30:00,114.22,114.23,114.04,114.08,65204.0,98.7307,98.7394,98.5751,98.6097,65204.0
2016-04-29 15:00:00,114.07,114.49,114.07,114.3,151678.0,98.6011,98.9641,98.6011,98.7999,151678.0
2016-04-29 15:30:00,114.33,114.92,114.33,114.67,295549.0,98.8258,99.3358,98.8258,99.1197,295549.0
2016-05-02 09:30:00,114.96,115.03,114.68,114.82,261456.0,99.3704,99.4309,99.1283,99.2494,261456.0
2016-05-02 10:00:00,114.83,115.21,114.74,115.1,160318.0,99.258,99.5865,99.1802,99.4914,160318.0
2016-05-02 10:30:00,115.15,115.17,114.86,114.92,55170.0,99.5346,99.5519,99.2839,99.3358,55170.0
2016-05-02 11:00:00,114.94,115.23,114.92,115.11,56540.0,99.3531,99.6038,99.3358,99.5,56540.0
2016-05-02 11:30:00,115.11,115.2,114.96,114.98,54771.0,99.5,99.5778,99.3704,99.3877,54771.0
2016-05-02 12:00:00,114.96,115.04,114.92,114.96,37712.0,99.3704,99.4395,99.3358,99.3704,37712.0
2016-05-02 12:30:00,114.97,115.18,114.97,115.16,46824.0,99.379,99.5605,99.379,99.5433,46824.0
2016-05-02 13:00:00,115.19,115.38,115.17,115.37,36652.0,99.5692,99.7334,99.5519,99.7248,36652.0
2016-05-02 13:30:00,115.38,115.44,115.34,115.35,91992.0,99.7334,99.7853,99.6988,99.7075,91992.0
2016-05-02 14:00:00,115.35,115.49,115.34,115.45,51249.0,99.7075,99.8285,99.6988,99.7939,51249.0
2016-05-02 14:30:00,115.45,115.49,115.37,115.45,79509.0,99.7939,99.8285,99.7248,99.7939,79509.0
2016-05-02 15:00:00,115.46,115.55,115.45,115.53,74067.0,99.8026,99.8804,99.7939,99.8631,74067.0
2016-05-02 15:30:00,115.54,115.68,115.46,115.56,172468.0,99.8717,99.9927,99.8026,99.889,172468.0
2016-05-03 09:30:00,114.81,114.81,114.33,114.44,46151.0,99.2407,99.2407,98.8258,98.9209,46151.0
2016-05-03 10:00:00,114.41,114.44,114.15,114.38,66040.0,98.895,98.9209,98.6702,98.869,66040.0
2016-05-03 10:30:00,114.36,114.36,114.11,114.16,116560.0,98.8517,98.8517,98.6356,98.6789,116560.0
2016-05-03 11:00:00,114.17,114.27,114.08,114.13,54784.0,98.6875,98.7739,98.6097,98.6529,54784.0
2016-05-03 11:30:00,114.11,114.39,114.0,114.32,103699.0,98.6356,98.8777,98.5406,98.8172,103699.0
2016-05-03 12:00:00,114.34,114.37,114.19,114.24,30550.0,98.8345,98.8604,98.7048,98.748,30550.0
2016-05-03 12:30:00,114.27,114.51,114.27,114.51,37236.0,98.7739,98.9814,98.7739,98.9814,37236.0
2016-05-03 13:00:00,114.49,114.67,114.44,114.67,53752.0,98.9641,99.1197,98.9209,99.1197,53752.0
2016-05-03 13:30:00,114.69,114.85,114.64,114.67,52736.0,99.137,99.2753,99.0938,99.1197,52736.0
2016-05-03 14:00:00,114.67,114.71,114.45,114.58,340964.0,99.1197,99.1543,98.9295,99.0419,340964.0
2016-05-03 14:30:00,114.56,114.7,114.46,114.57,44841.0,99.0246,99.1456,98.9382,99.0333,44841.0
2016-05-03 15:00:00,114.61,114.62,114.36,114.47,52947.0,99.0678,99.0765,98.8517,98.9468,52947.0
2016-05-03 15:30:00,114.44,114.58,114.28,114.5,108747.0,98.9209,99.0419,98.7826,98.9728,108747.0
2016-05-04 09:30:00,113.9,114.13,113.73,114.09,86722.0,98.4541,98.6529,98.3072,98.6184,86722.0
2016-05-04 10:00:00,114.11,114.35,114.0,114.13,174096.0,98.6356,98.8431,98.5406,98.6529,174096.0
2016-05-04 10:30:00,114.13,114.18,113.81,113.87,102312.0,98.6529,98.6961,98.3763,98.4282,102312.0
2016-05-04 11:00:00,113.89,114.0,113.62,113.67,43029.0,98.4455,98.5406,98.2121,98.2553,43029.0
2016-05-04 11:30:00,113.67,113.83,113.6,113.79,56161.0,98.2553,98.3936,98.1948,98.359,56161.0
2016-05-04 12:00:00,113.78,113.97,113.76,113.87,35456.0,98.3504,98.5146,98.3331,98.4282,35456.0
2016-05-04 12:30:00,113.87,113.93,113.66,113.66,38195.0,98.4282,98.4801,98.2467,98.2467,38195.0
2016-05-04 13:00:00,113.63,113.83,113.62,113.81,39014.0,98.2207,98.3936,98.2121,98.3763,39014.0
2016-05-04 13:30:00,113.81,113.83,113.63,113.64,80242.0,98.3763,98.3936,98.2207,98.2294,80242.0
2016-05-04 14:00:00,113.63,113.82,113.51,113.81,416911.0,98.2207,98.385,98.117,98.3763,416911.0
2016-05-04 14:30:00,113.82,113.88,113.75,113.76,53128.0,98.385,98.4368,98.3245,98.3331,53128.0
2016-05-04 15:00:00,113.76,113.87,113.66,113.78,31630.0,98.3331,98.4282,98.2467,98.3504,31630.0
2016-05-04 15:30:00,113.77,114.01,113.77,113.83,88344.0,98.3417,98.5492,98.3417,98.3936,88344.0
2016-05-05 09:30:00,114.13,114.22,113.94,114.09,78058.0,98.6529,98.7307,98.4887,98.6184,78058.0
2016-05-05 10:00:00,114.09,114.37,113.98,113.98,73074.0,98.6184,98.8604,98.5233,98.5233,73074.0
2016-05-05 10:30:00,114.04,114.13,113.95,114.07,36581.0,98.5751,98.6529,98.4973,98.6011,36581.0
2016-05-05 11:00:00,114.11,114.14,113.84,113.91,64714.0,98.6356,98.6616,98.4023,98.4628,64714.0
2016-05-05 11:30:00,113.92,114.2,113.92,114.15,54699.0,98.4714,98.7134,98.4714,98.6702,54699.0
2016-05-05 12:00:00,114.16,114.22,114.02,114.04,17504.0,98.6789,98.7307,98.5578,98.5751,17504.0
2016-05-05 12:30:00,114.02,114.08,113.94,114.02,25703.0,98.5578,98.6097,98.4887,98.5578,25703.0
2016-05-05 13:00:00,114.01,114.01,113.56,113.56,24754.0,98.5492,98.5492,98.1602,98.1602,24754.0
2016-05-05 13:30:00,113.54,113.67,113.52,113.63,49872.0,98.1429,98.2553,98.1256,98.2207,49872.0
2016-05-05 14:00:00,113.63,113.79,113.56,113.74,101992.0,98.2207,98.359,98.1602,98.3158,101992.0
2016-05-05 14:30:00,113.75,113.85,113.68,113.68,712893.0,98.3245,98.4109,98.264,98.264,712893.0
2016-05-05 15:00:00,113.66,113.78,113.56,113.75,63656.0,98.2467,98.3504,98.1602,98.3245,63656.0
2016-05-05 15:30:00,113.75,113.79,113.64,113.79,79947.0,98.3245,98.359,98.2294,98.359,79947.0
2016-05-06 09:30:00,113.53,113.92,113.25,113.6,91505.0,98.1343,98.4714,97.8923,98.1948,91505.0
2016-05-06 10:00:00,113.63,113.83,113.38,113.53,54745.0,98.2207,98.3936,98.0046,98.1343,54745.0
2016-05-06 10:30:00,113.51,113.59,113.19,113.24,52610.0,98.117,98.1862,97.8404,97.8836,52610.0
2016-05-06 11:00:00,113.26,113.64,113.26,113.63,86203.0,97.9009,98.2294,97.9009,98.2207,86203.0
2016-05-06 11:30:00,113.61,113.65,113.41,113.41,29096.0,98.2034,98.238,98.0306,98.0306,29096.0
2016-05-06 12:00:00,113.41,113.53,113.39,113.43,203067.0,98.0306,98.1343,98.0133,98.0479,203067.0
2016-05-06 12:30:00,113.44,113.61,113.38,113.61,60259.0,98.0565,98.2034,98.0046,98.2034,60259.0
2016-05-06 13:00:00,113.61,113.82,113.59,113.76,40849.0,98.2034,98.385,98.1862,98.3331,40849.0
2016-05-06 13:30:00,113.77,113.98,113.69,113.98,331864.0,98.3417,98.5233,98.2726,98.5233,331864.0
2016-05-06 14:00:00,114.0,114.2,113.97,114.11,83527.0,98.5406,98.7134,98.5146,98.6356,83527.0
2016-05-06 14:30:00,114.1,114.22,114.04,114.1,44706.0,98.627,98.7307,98.5751,98.627,44706.0
2016-05-06 15:00:00,114.13,114.2,114.07,114.13,44285.0,98.6529,98.7134,98.6011,98.6529,44285.0
2016-05-06 15:30:00,114.12,114.18,113.96,114.18,326865.0,98.6443,98.6961,98.506,98.6961,326865.0
2016-05-09 09:30:00,114.13,114.52,114.03,114.48,74545.0,98.6529,98.99,98.5665,98.9555,74545.0
2016-05-09 10:00:00,114.48,114.55,114.15,114.2,72285.0,98.9555,99.016,98.6702,98.7134,72285.0
2016-05-09 10:30:00,114.16,114.3,114.09,114.22,56427.0,98.6789,98.7999,98.6184,98.7307,56427.0
2016-05-09 11:00:00,114.19,114.35,113.98,114.09,42598.0,98.7048,98.8431,98.5233,98.6184,42598.0
2016-05-09 11:30:00,114.09,114.27,114.01,114.21,32573.0,98.6184,98.7739,98.5492,98.7221,32573.0
2016-05-09 12:00:00,114.18,114.32,114.09,114.31,43423.0,98.6961,98.8172,98.6184,98.8085,43423.0
2016-05-09 12:30:00,114.3,114.31,114.18,114.29,49512.0,98.7999,98.8085,98.6961,98.7912,49512.0
2016-05-09 13:00:00,114.28,114.43,114.27,114.37,33295.0,98.7826,98.9122,98.7739,98.8604,33295.0
2016-05-09 13:30:00,114.39,114.44,114.28,114.3,34584.0,98.8777,98.9209,98.7826,98.7999,34584.0
2016-05-09 14:00:00,114.31,114.37,114.2,114.32,67091.0,98.8085,98.8604,98.7134,98.8172,67091.0
2016-05-09 14:30:00,114.34,114.55,114.31,114.55,47839.0,98.8345,99.016,98.8085,99.016,47839.0
2016-05-09 15:00:00,114.55,114.55,114.43,114.44,24844.0,99.016,99.016,98.9122,98.9209,24844.0
2016-05-09 15:30:00,114.43,114.45,114.22,114.27,82545.0,98.9122,98.9295,98.7307,98.7739,82545.0
2016-05-10 09:30:00,114.64,115.13,114.64,115.02,55413.0,99.0938,99.5173,99.0938,99.4222,55413.0
2016-05-10 10:00:00,115.03,115.12,114.9,115.05,50255.0,99.4309,99.5087,99.3185,99.4482,50255.0
2016-05-10 10:30:00,115.06,115.3,115.04,115.23,44117.0,99.4568,99.6643,99.4395,99.6038,44117.0
2016-05-10 11:00:00,115.24,115.25,115.11,115.16,55603.0,99.6124,99.621,99.5,99.5433,55603.0
2016-05-10 11:30:00,115.17,115.3,115.16,115.29,36175.0,99.5519,99.6643,99.5433,99.6556,36175.0
2016-05-10 12:00:00,115.3,115.43,115.3,115.42,29232.0,99.6643,99.7766,99.6643,99.768,29232.0
2016-05-10 12:30:00,115.43,115.44,115.36,115.39,80170.0,99.7766,99.7853,99.7161,99.7421,80170.0
2016-05-10 13:00:00,115.39,115.43,115.3,115.33,56377.0,99.7421,99.7766,99.6643,99.6902,56377.0
2016-05-10 13:30:00,115.34,115.49,115.33,115.48,49088.0,99.6988,99.8285,99.6902,99.8199,49088.0
2016-05-10 14:00:00,115.47,115.49,115.42,115.48,35280.0,99.8112,99.8285,99.768,99.8199,35280.0
2016-05-10 14:30:00,115.48,115.54,115.44,115.47,42938.0,99.8199,99.8717,99.7853,99.8112,42938.0
2016-05-10 15:00:00,115.46,115.64,115.44,115.59,629128.0,99.8026,99.9582,99.7853,99.9149,629128.0
2016-05-10 15:30:00,115.59,115.74,115.54,115.7,154947.0,99.9149,100.0446,99.8717,100.01,154947.0
2016-05-11 09:30:00,115.47,115.49,115.25,115.29,41441.0,99.8112,99.8285,99.621,99.6556,41441.0
2016-05-11 10:00:00,115.26,115.41,115.2,115.4,49970.0,99.6297,99.7593,99.5778,99.7507,49970.0
2016-05-11 10:30:00,115.43,115.66,115.42,115.45,69537.0,99.7766,99.9754,99.768,99.7939,69537.0
2016-05-11 11:00:00,115.45,115.46,115.13,115.3,91763.0,99.7939,99.8026,99.5173,99.6643,91763.0
2016-05-11 11:30:00,115.29,115.37,115.22,115.25,40249.0,99.6556,99.7248,99.5951,99.621,40249.0
2016-05-11 12:00:00,115.23,115.31,115.18,115.28,45067.0,99.6038,99.6729,99.5605,99.647,45067.0
2016-05-11 12:30:00,115.27,115.35,115.21,115.24,17919.0,99.6383,99.7075,99.5865,99.6124,17919.0
2016-05-11 13:00:00,115.23,115.28,115.09,115.15,18581.0,99.6038,99.647,99.4827,99.5346,18581.0
2016-05-11 13:30:00,115.16,115.19,115.07,115.07,16795.0,99.5433,99.5692,99.4655,99.4655,16795.0
2016-05-11 14:00:00,115.03,115.04,114.83,114.94,108975.0,99.4309,99.4395,99.258,99.3531,108975.0
2016-05-11 14:30:00,114.94,114.96,114.75,114.77,56450.0,99.3531,99.3704,99.1889,99.2061,56450.0
2016-05-11 15:00:00,114.8,114.9,114.76,114.83,63895.0,99.2321,99.3185,99.1975,99.258,63895.0
2016-05-11 15:30:00,114.84,114.89,114.64,114.66,160331.0,99.2666,99.3099,99.0938,99.1111,160331.0
2016-05-12 09:30:00,115.1,115.18,114.74,114.74,80606.0,99.4914,99.5605,99.1802,99.1802,80606.0
2016-05-12 10:00:00,114.75,114.88,114.59,114.69,35507.0,99.1889,99.3012,99.0505,99.137,35507.0
2016-05-12 10:30:00,114.68,114.73,114.42,114.52,71724.0,99.1283,99.1716,98.9036,98.99,71724.0
2016-05-12 11:00:00,114.52,114.52,114.09,114.2,79931.0,98.99,98.99,98.6184,98.7134,79931.0
2016-05-12 11:30:00,114.2,114.3,114.04,114.06,59438.0,98.7134,98.7999,98.5751,98.5924,59438.0
2016-05-12 12:00:00,114.06,114.19,113.97,114.18,47210.0,98.5924,98.7048,98.5146,98.6961,47210.0
2016-05-12 12:30:00,114.17,114.35,114.01,114.35,36874.0,98.6875,98.8431,98.5492,98.8431,36874.0
2016-05-12 13:00:00,114.37,114.4,114.23,114.32,41395.0,98.8604,98.8863,98.7394,98.8172,41395.0
2016-05-12 13:30:00,114.32,114.48,114.12,114.47,49460.0,98.8172,98.9555,98.6443,98.9468,49460.0
2016-05-12 14:00:00,114.47,114.82,114.46,114.77,114567.0,98.9468,99.2494,98.9382,99.2061,114567.0
2016-05-12 14:30:00,114.77,114.97,114.68,114.85,92729.0,99.2061,99.379,99.1283,99.2753,92729.0
2016-05-12 15:00:00,114.85,114.89,114.73,114.78,97151.0,99.2753,99.3099,99.1716,99.2148,97151.0
2016-05-12 15:30:00,114.77,114.78,114.49,114.62,218027.0,99.2061,99.2148,98.9641,99.0765,218027.0
2016-05-13 09:30:00,114.37,114.77,114.37,114.42,30531.0,98.8604,99.2061,98.8604,98.9036,30531.0
2016-05-13 10:00:00,114.43,114.57,114.2,114.35,57711.0,98.9122,99.0333,98.7134,98.8431,57711.0
2016-05-13 10:30:00,114.34,114.39,114.14,114.3,76706.0,98.8345,98.8777,98.6616,98.7999,76706.0
2016-05-13 11:00:00,114.3,114.74,114.3,114.69,61378.0,98.7999,99.1802,98.7999,99.137,61378.0
2016-05-13 11:30:00,114.69,114.7,114.42,114.44,38924.0,99.137,99.1456,98.9036,98.9209,38924.0
2016-05-13 12:00:00,114.44,114.53,114.36,114.47,38799.0,98.9209,98.9987,98.8517,98.9468,38799.0
2016-05-13 12:30:00,114.49,114.54,114.19,114.21,23323.0,98.9641,99.0073,98.7048,98.7221,23323.0
2016-05-13 13:00:00,114.19,114.29,114.03,114.03,30853.0,98.7048,98.7912,98.5665,98.5665,30853.0
2016-05-13 13:30:00,114.04,114.1,113.71,113.82,63875.0,98.5751,98.627,98.2899,98.385,63875.0
2016-05-13 14:00:00,113.81,113.91,113.55,113.64,88333.0,98.3763,98.4628,98.1516,98.2294,88333.0
2016-05-13 14:30:00,113.63,113.66,113.42,113.63,103341.0,98.2207,98.2467,98.0392,98.2207,103341.0
2016-05-13 15:00:00,113.62,113.72,113.54,113.62,387401.0,98.2121,98.2985,98.1429,98.2121,387401.0
2016-05-13 15:30:00,113.61,113.77,113.57,113.63,251475.0,98.2034,98.3417,98.1689,98.2207,251475.0
2016-05-16 09:30:00,113.72,114.19,113.72,114.05,77760.0,98.2985,98.7048,98.2985,98.5838,77760.0
2016-05-16 10:00:00,114.08,114.27,114.02,114.2,94351.0,98.6097,98.7739,98.5578,98.7134,94351.0
2016-05-16 10:30:00,114.21,114.44,114.18,114.41,54176.0,98.7221,98.9209,98.6961,98.895,54176.0
2016-05-16 11:00:00,114.42,114.55,114.41,114.49,98421.0,98.9036,99.016,98.895,98.9641,98421.0
2016-05-16 11:30:00,114.51,114.71,114.51,114.7,51292.0,98.9814,99.1543,98.9814,99.1456,51292.0
2016-05-16 12:00:00,114.71,114.73,114.53,114.53,59307.0,99.1543,99.1716,98.9987,98.9987,59307.0
2016-05-16 12:30:00,114.52,114.7,114.52,114.69,33066.0,98.99,99.1456,98.99,99.137,33066.0
2016-05-16 13:00:00,114.69,114.76,114.65,114.72,54896.0,99.137,99.1975,99.1024,99.1629,54896.0
2016-05-16 13:30:00,114.72,114.74,114.62,114.68,137187.0,99.1629,99.1802,99.0765,99.1283,137187.0
2016-05-16 14:00:00,114.71,115.0,114.7,114.99,54683.0,99.1543,99.4049,99.1456,99.3963,54683.0
2016-05-16 14:30:00,114.98,115.02,114.94,114.99,190777.0,99.3877,99.4222,99.3531,99.3963,190777.0
2016-05-16 15:00:00,114.99,115.08,114.93,114.94,58044.0,99.3963,99.4741,99.3444,99.3531,58044.0
2016-05-16 15:30:00,114.93,114.93,114.73,114.77,130825.0,99.3444,99.3444,99.1716,99.2061,130825.0
2016-05-17 09:30:00,114.59,114.75,114.3,114.52,101987.0,99.0505,99.1889,98.7999,98.99,101987.0
2016-05-17 10:00:00,114.51,114.53,114.21,114.39,86867.0,98.9814,98.9987,98.7221,98.8777,86867.0
2016-05-17 10:30:00,114.38,114.66,114.27,114.62,149870.0,98.869,99.1111,98.7739,99.0765,149870.0
2016-05-17 11:00:00,114.63,114.65,114.42,114.42,115145.0,99.0851,99.1024,98.9036,98.9036,115145.0
2016-05-17 11:30:00,114.44,114.7,114.44,114.62,76882.0,98.9209,99.1456,98.9209,99.0765,76882.0
2016-05-17 12:00:00,114.63,114.64,114.32,114.37,39041.0,99.0851,99.0938,98.8172,98.8604,39041.0
2016-05-17 12:30:00,114.37,114.4,114.18,114.25,36506.0,98.8604,98.8863,98.6961,98.7567,36506.0
2016-05-17 13:00:00,114.24,114.33,114.2,114.3,47421.0,98.748,98.8258,98.7134,98.7999,47421.0
2016-05-17 13:30:00,114.29,114.38,113.97,113.97,63812.0,98.7912,98.869,98.5146,98.5146,63812.0
2016-05-17 14:00:00,113.95,113.99,113.43,113.59,208004.0,98.4973,98.5319,98.0479,98.1862,208004.0
2016-05-17 14:30:00,113.59,113.71,113.51,113.69,130138.0,98.1862,98.2899,98.117,98.2726,130138.0
2016-05-17 15:00:00,113.7,113.87,113.39,113.5,268509.0,98.2812,98.4282,98.0133,98.1084,268509.0
2016-05-17 15:30:00,113.51,113.78,113.46,113.74,291603.0,98.117,98.3504,98.0738,98.3158,291603.0
2016-05-18 09:30:00,113.49,113.72,113.33,113.71,123874.0,98.0997,98.2985,97.9614,98.2899,123874.0
2016-05-18 10:00:00,113.74,114.22,113.65,114.17,141772.0,98.3158,98.7307,98.238,98.6875,141772.0
2016-05-18 10:30:00,114.17,114.17,113.8,113.8,54162.0,98.6875,98.6875,98.3677,98.3677,54162.0
2016-05-18 11:00:00,113.81,114.09,113.81,114.09,95672.0,98.3763,98.6184,98.3763,98.6184,95672.0
2016-05-18 11:30:00,114.07,114.21,113.96,113.96,68264.0,98.6011,98.7221,98.506,98.506,68264.0
2016-05-18 12:00:00,113.98,114.07,113.91,113.94,20779.0,98.5233,98.6011,98.4628,98.4887,20779.0
2016-05-18 12:30:00,113.96,114.2,113.95,114.2,14667.0,98.506,98.7134,98.4973,98.7134,14667.0
2016-05-18 13:00:00,114.24,114.46,114.22,114.41,49434.0,98.748,98.9382,98.7307,98.895,49434.0
2016-05-18 13:30:00,114.41,114.52,114.31,114.32,84079.0,98.895,98.99,98.8085,98.8172,84079.0
2016-05-18 14:00:00,114.26,114.26,113.15,113.18,350294.0,98.7653,98.7653,97.8058,97.8318,350294.0
2016-05-18 14:30:00,113.18,113.69,113.01,113.6,273203.0,97.8318,98.2726,97.6848,98.1948,273203.0
2016-05-18 15:00:00,113.65,113.84,113.27,113.27,146683.0,98.238,98.4023,97.9096,97.9096,146683.0
2016-05-18 15:30:00,113.29,113.76,113.25,113.73,137822.0,97.9268,98.3331,97.8923,98.3072,137822.0
2016-05-19 09:30:00,113.17,113.55,112.73,112.73,87251.0,97.8231,98.1516,97.4428,97.4428,87251.0
2016-05-19 10:00:00,112.73,112.91,112.62,112.87,87630.0,97.4428,97.5984,97.3477,97.5638,87630.0
2016-05-19 10:30:00,112.87,113.03,112.66,112.66,95018.0,97.5638,97.7021,97.3823,97.3823,95018.0
2016-05-19 11:00:00,112.69,112.84,112.5,112.68,335198.0,97.4082,97.5379,97.244,97.3996,335198.0
2016-05-19 11:30:00,112.7,112.82,112.53,112.79,65548.0,97.4168,97.5206,97.2699,97.4946,65548.0
2016-05-19 12:00:00,112.75,112.98,112.72,112.82,52139.0,97.4601,97.6589,97.4341,97.5206,52139.0
2016-05-19 12:30:00,112.81,112.89,112.65,112.66,42626.0,97.5119,97.5811,97.3736,97.3823,42626.0
2016-05-19 13:00:00,112.66,112.93,112.65,112.92,49728.0,97.3823,97.6157,97.3736,97.607,49728.0
2016-05-19 13:30:00,112.94,113.16,112.93,113.0,78487.0,97.6243,97.8145,97.6157,97.6762,78487.0
2016-05-19 14:00:00,113.0,113.29,112.98,113.25,79980.0,97.6762,97.9268,97.6589,97.8923,79980.0
2016-05-19 14:30:00,113.27,113.27,112.95,112.98,42836.0,97.9096,97.9096,97.6329,97.6589,42836.0
2016-05-19 15:00:00,113.0,113.4,113.0,113.26,640900.0,97.6762,98.0219,97.6762,97.9009,640900.0
2016-05-19 15:30:00,113.26,113.4,113.18,113.29,239585.0,97.9009,98.0219,97.8318,97.9268,239585.0
2016-05-20 09:30:00,113.76,114.19,113.7,114.12,94776.0,98.3331,98.7048,98.2812,98.6443,94776.0
2016-05-20 10:00:00,114.14,114.31,114.07,114.08,66045.0,98.6616,98.8085,98.6011,98.6097,66045.0
2016-05-20 10:30:00,114.09,114.24,114.06,114.12,56718.0,98.6184,98.748,98.5924,98.6443,56718.0
2016-05-20 11:00:00,114.14,114.34,114.12,114.29,116605.0,98.6616,98.8345,98.6443,98.7912,116605.0
2016-05-20 11:30:00,114.31,114.4,114.24,114.26,45235.0,98.8085,98.8863,98.748,98.7653,45235.0
2016-05-20 12:00:00,114.26,114.28,114.18,114.26,64932.0,98.7653,98.7826,98.6961,98.7653,64932.0
2016-05-20 12:30:00,114.24,114.3,114.2,114.23,14442.0,98.748,98.7999,98.7134,98.7394,14442.0
2016-05-20 13:00:00,114.23,114.28,114.13,114.13,17035.0,98.7394,98.7826,98.6529,98.6529,17035.0
2016-05-20 13:30:00,114.1,114.1,113.97,114.01,34192.0,98.627,98.627,98.5146,98.5492,34192.0
2016-05-20 14:00:00,114.02,114.24,114.01,114.24,68153.0,98.5578,98.748,98.5492,98.748,68153.0
2016-05-20 14:30:00,114.23,114.25,114.05,114.05,65609.0,98.7394,98.7567,98.5838,98.5838,65609.0
2016-05-20 15:00:00,114.08,114.08,113.86,113.91,62142.0,98.6097,98.6097,98.4195,98.4628,62142.0
2016-05-20 15:30:00,113.9,114.11,113.9,114.09,124315.0,98.4541,98.6356,98.4541,98.6184,124315.0
2016-05-23 09:30:00,114.02,114.23,113.95,114.06,46728.0,98.5578,98.7394,98.4973,98.5924,46728.0
2016-05-23 10:00:00,114.11,114.28,114.08,114.18,30153.0,98.6356,98.7826,98.6097,98.6961,30153.0
2016-05-23 10:30:00,114.16,114.22,114.02,114.07,20109.0,98.6789,98.7307,98.5578,98.6011,20109.0
2016-05-23 11:00:00,114.07,114.23,114.03,114.2,71949.0,98.6011,98.7394,98.5665,98.7134,71949.0
2016-05-23 11:30:00,114.21,114.23,113.92,113.97,47101.0,98.7221,98.7394,98.4714,98.5146,47101.0
2016-05-23 12:00:00,113.96,114.08,113.94,114.08,28358.0,98.506,98.6097,98.4887,98.6097,28358.0
2016-05-23 12:30:00,114.07,114.14,113.99,114.14,23105.0,98.6011,98.6616,98.5319,98.6616,23105.0
2016-05-23 13:00:00,114.15,114.22,114.13,114.15,15730.0,98.6702,98.7307,98.6529,98.6702,15730.0
2016-05-23 13:30:00,114.14,114.16,114.07,114.12,32588.0,98.6616,98.6789,98.6011,98.6443,32588.0
2016-05-23 14:00:00,114.13,114.24,114.12,114.22,35859.0,98.6529,98.748,98.6443,98.7307,35859.0
2016-05-23 14:30:00,114.22,114.24,114.11,114.12,30935.0,98.7307,98.748,98.6356,98.6443,30935.0
2016-05-23 15:00:00,114.13,114.16,113.98,114.02,32364.0,98.6529,98.6789,98.5233,98.5578,32364.0
2016-05-23 15:30:00,114.01,114.1,113.81,113.88,57275.0,98.5492,98.627,98.3763,98.4368,57275.0
2016-05-24 09:30:00,114.45,114.96,114.45,114.85,54841.0,98.9295,99.3704,98.9295,99.2753,54841.0
2016-05-24 10:00:00,114.87,115.17,114.87,115.17,45391.0,99.2926,99.5519,99.2926,99.5519,45391.0
2016-05-24 10:30:00,115.16,115.32,115.15,115.26,53922.0,99.5433,99.6816,99.5346,99.6297,53922.0
2016-05-24 11:00:00,115.27,115.34,115.22,115.28,28440.0,99.6383,99.6988,99.5951,99.647,28440.0
2016-05-24 11:30:00,115.27,115.37,115.2,115.35,50356.0,99.6383,99.7248,99.5778,99.7075,50356.0
2016-05-24 12:00:00,115.37,115.37,115.3,115.31,32515.0,99.7248,99.7248,99.6643,99.6729,32515.0
2016-05-24 12:30:00,115.32,115.42,115.27,115.42,22313.0,99.6816,99.768,99.6383,99.768,22313.0
2016-05-24 13:00:00,115.43,115.45,115.36,115.36,16169.0,99.7766,99.7939,99.7161,99.7161,16169.0
2016-05-24 13:30:00,115.37,115.39,115.25,115.31,30022.0,99.7248,99.7421,99.621,99.6729,30022.0
2016-05-24 14:00:00,115.29,115.37,115.25,115.32,14595.0,99.6556,99.7248,99.621,99.6816,14595.0
2016-05-24 14:30:00,115.31,115.44,115.28,115.38,308672.0,99.6729,99.7853,99.647,99.7334,308672.0
2016-05-24 15:00:00,115.38,115.63,115.38,115.55,79887.0,99.7334,99.9495,99.7334,99.8804,79887.0
2016-05-24 15:30:00,115.56,115.56,115.41,115.41,83299.0,99.889,99.889,99.7593,99.7593,83299.0
2016-05-25 09:30:00,115.89,116.21,115.86,116.18,44544.0,100.1743,100.4509,100.1483,100.4249,44544.0
2016-05-25 10:00:00,116.18,116.44,116.18,116.34,47911.0,100.4249,100.6497,100.4249,100.5632,47911.0
2016-05-25 10:30:00,116.33,116.39,116.22,116.28,42754.0,100.5546,100.6065,100.4595,100.5114,42754.0
2016-05-25 11:00:00,116.29,116.39,116.16,116.18,63196.0,100.52,100.6065,100.4076,100.4249,63196.0
2016-05-25 11:30:00,116.19,116.25,116.15,116.22,21107.0,100.4336,100.4854,100.399,100.4595,21107.0
2016-05-25 12:00:00,116.25,116.27,116.14,116.15,18494.0,100.4854,100.5027,100.3904,100.399,18494.0
2016-05-25 12:30:00,116.16,116.25,116.15,116.24,14718.0,100.4076,100.4854,100.399,100.4768,14718.0
2016-05-25 13:00:00,116.24,116.44,116.24,116.4,38714.0,100.4768,100.6497,100.4768,100.6151,38714.0
2016-05-25 13:30:00,116.4,116.42,116.34,116.41,30758.0,100.6151,100.6324,100.5632,100.6237,30758.0
2016-05-25 14:00:00,116.42,116.42,116.3,116.37,306999.0,100.6324,100.6324,100.5287,100.5892,306999.0
2016-05-25 14:30:00,116.35,116.45,116.19,116.19,55042.0,100.5719,100.6583,100.4336,100.4336,55042.0
2016-05-25 15:00:00,116.21,116.47,116.16,116.47,45102.0,100.4509,100.6756,100.4076,100.6756,45102.0
2016-05-25 15:30:00,116.48,116.48,116.22,116.22,179462.0,100.6842,100.6842,100.4595,100.4595,179462.0
2016-05-26 09:30:00,116.33,116.48,116.09,116.1,55593.0,100.5546,100.6842,100.3471,100.3558,55593.0
2016-05-26 10:00:00,116.1,116.33,116.1,116.27,43111.0,100.3558,100.5546,100.3558,100.5027,43111.0
2016-05-26 10:30:00,116.27,116.38,116.08,116.09,45514.0,100.5027,100.5978,100.3385,100.3471,45514.0
2016-05-26 11:00:00,116.08,116.23,116.07,116.23,31356.0,100.3385,100.4681,100.3298,100.4681,31356.0
2016-05-26 11:30:00,116.24,116.27,116.16,116.22,32029.0,100.4768,100.5027,100.4076,100.4595,32029.0
2016-05-26 12:00:00,116.21,116.28,116.13,116.16,38548.0,100.4509,100.5114,100.3817,100.4076,38548.0
2016-05-26 12:30:00,116.16,116.21,116.11,116.12,12394.0,100.4076,100.4509,100.3644,100.3731,12394.0
2016-05-26 13:00:00,116.12,116.24,116.09,116.21,12948.0,100.3731,100.4768,100.3471,100.4509,12948.0
2016-05-26 13:30:00,116.23,116.26,116.2,116.24,14932.0,100.4681,100.4941,100.4422,100.4768,14932.0
2016-05-26 14:00:00,116.25,116.35,116.23,116.3,25318.0,100.4854,100.5719,100.4681,100.5287,25318.0
2016-05-26 14:30:00,116.3,116.33,116.26,116.29,600840.0,100.5287,100.5546,100.4941,100.52,600840.0
2016-05-26 15:00:00,116.3,116.4,116.29,116.34,70229.0,100.5287,100.6151,100.52,100.5632,70229.0
2016-05-26 15:30:00,116.35,116.36,116.21,116.23,135645.0,100.5719,100.5805,100.4509,100.4681,135645.0
2016-05-27 09:30:00,116.28,116.52,116.28,116.44,38261.0,100.5114,100.7188,100.5114,100.6497,38261.0
2016-05-27 10:00:00,116.43,116.6,116.43,116.51,40815.0,100.641,100.788,100.641,100.7102,40815.0
2016-05-27 10:30:00,116.51,116.58,116.46,116.5,19638.0,100.7102,100.7707,100.667,100.7015,19638.0
2016-05-27 11:00:00,116.49,116.57,116.43,116.57,16889.0,100.6929,100.762,100.641,100.762,16889.0
2016-05-27 11:30:00,116.59,116.67,116.57,116.62,33519.0,100.7793,100.8485,100.762,100.8053,33519.0
2016-05-27 12:00:00,116.6,116.65,116.6,116.64,23014.0,100.788,100.8312,100.788,100.8225,23014.0
2016-05-27 12:30:00,116.65,116.66,116.6,116.62,13963.0,100.8312,100.8398,100.788,100.8053,13963.0
2016-05-27 13:00:00,116.62,116.62,116.55,116.56,16757.0,100.8053,100.8053,100.7448,100.7534,16757.0
2016-05-27 13:30:00,116.57,116.59,116.37,116.45,25743.0,100.762,100.7793,100.5892,100.6583,25743.0
2016-05-27 14:00:00,116.42,116.59,116.36,116.56,35746.0,100.6324,100.7793,100.5805,100.7534,35746.0
2016-05-27 14:30:00,116.56,116.58,116.45,116.56,41588.0,100.7534,100.7707,100.6583,100.7534,41588.0
2016-05-27 15:00:00,116.56,116.6,116.53,116.58,22341.0,100.7534,100.788,100.7275,100.7707,22341.0
2016-05-27 15:30:00,116.6,116.73,116.59,116.73,27403.0,100.788,100.9003,100.7793,100.9003,27403.0
2016-05-31 09:30:00,116.92,117.01,116.84,116.85,34091.0,101.0646,101.1424,100.9954,101.0041,34091.0
2016-05-31 10:00:00,116.87,117.04,116.87,116.98,33013.0,101.0214,101.1683,101.0214,101.1164,33013.0
2016-05-31 10:30:00,116.99,117.03,116.72,116.83,78009.0,101.1251,101.1597,100.8917,100.9868,78009.0
2016-05-31 11:00:00,116.81,116.81,116.59,116.68,29735.0,100.9695,100.9695,100.7793,100.8571,29735.0
2016-05-31 11:30:00,116.69,116.73,116.57,116.59,25318.0,100.8658,100.9003,100.762,100.7793,25318.0
2016-05-31 12:00:00,116.59,116.59,116.48,116.56,19662.0,100.7793,100.7793,100.6842,100.7534,19662.0
2016-05-31 12:30:00,116.55,116.61,116.52,116.54,17596.0,100.7448,100.7966,100.7188,100.7361,17596.0
2016-05-31 13:00:00,116.53,116.69,116.49,116.68,94343.0,100.7275,100.8658,100.6929,100.8571,94343.0
2016-05-31 13:30:00,116.68,116.69,116.55,116.57,105627.0,100.8571,100.8658,100.7448,100.762,105627.0
2016-05-31 14:00:00,116.57,116.58,116.26,116.39,50646.0,100.762,100.7707,100.4941,100.6065,50646.0
2016-05-31 14:30:00,116.38,116.39,116.27,116.29,622241.0,100.5978,100.6065,100.5027,100.52,622241.0
2016-05-31 15:00:00,116.28,116.49,116.23,116.49,39048.0,100.5114,100.6929,100.4681,100.6929,39048.0
2016-05-31 15:30:00,116.5,116.82,116.49,116.63,207352.0,100.7015,100.9781,100.6929,100.8139,207352.0
2016-06-01 09:30:00,116.22,116.22,116.03,116.17,132714.0,100.4595,100.4595,100.2953,100.4163,132714.0
2016-06-01 10:00:00,116.17,116.47,116.09,116.32,119324.0,100.4163,100.6756,100.3471,100.5459,119324.0
2016-06-01 10:30:00,116.31,116.52,116.28,116.48,95065.0,100.5373,100.7188,100.5114,100.6842,95065.0
2016-06-01 11:00:00,116.49,116.71,116.49,116.58,49037.0,100.6929,100.8831,100.6929,100.7707,49037.0
2016-06-01 11:30:00,116.57,116.6,116.47,116.58,28316.0,100.762,100.788,100.6756,100.7707,28316.0
2016-06-01 12:00:00,116.6,116.72,116.55,116.66,30334.0,100.788,100.8917,100.7448,100.8398,30334.0
2016-06-01 12:30:00,116.66,116.74,116.58,116.74,18002.0,100.8398,100.909,100.7707,100.909,18002.0
2016-06-01 13:00:00,116.75,116.8,116.66,116.68,22641.0,100.9176,100.9609,100.8398,100.8571,22641.0
2016-06-01 13:30:00,116.68,116.7,116.53,116.64,28792.0,100.8571,100.8744,100.7275,100.8225,28792.0
2016-06-01 14:00:00,116.65,116.87,116.56,116.83,45919.0,100.8312,101.0214,100.7534,100.9868,45919.0
2016-06-01 14:30:00,116.82,116.88,116.7,116.88,228436.0,100.9781,101.03,100.8744,101.03,228436.0
2016-06-01 15:00:00,116.89,116.96,116.83,116.92,140605.0,101.0386,101.0992,100.9868,101.0646,140605.0
2016-06-01 15:30:00,116.92,116.94,116.79,116.87,163239.0,101.0646,101.0819,100.9522,101.0214,163239.0
2016-06-02 09:30:00,116.63,116.67,116.3,116.39,64759.0,100.8139,100.8485,100.5287,100.6065,64759.0
2016-06-02 10:00:00,116.4,116.61,116.4,116.49,46415.0,100.6151,100.7966,100.6151,100.6929,46415.0
2016-06-02 10:30:00,116.51,116.67,116.51,116.63,40606.0,100.7102,100.8485,100.7102,100.8139,40606.0
2016-06-02 11:00:00,116.64,116.78,116.6,116.69,51939.0,100.8225,100.9436,100.788,100.8658,51939.0
2016-06-02 11:30:00,116.69,116.84,116.65,116.82,31409.0,100.8658,100.9954,100.8312,100.9781,31409.0
2016-06-02 12:00:00,116.8,116.8,116.68,116.7,23754.0,100.9609,100.9609,100.8571,100.8744,23754.0
2016-06-02 12:30:00,116.69,116.86,116.64,116.85,32785.0,100.8658,101.0127,100.8225,101.0041,32785.0
2016-06-02 13:00:00,116.85,116.92,116.83,116.86,38421.0,101.0041,101.0646,100.9868,101.0127,38421.0
2016-06-02 13:30:00,116.87,117.0,116.83,116.99,44752.0,101.0214,101.1337,100.9868,101.1251,44752.0
2016-06-02 14:00:00,117.0,117.14,116.99,117.07,96918.0,101.1337,101.2547,101.1251,101.1942,96918.0
2016-06-02 14:30:00,117.07,117.1,117.04,117.09,295155.0,101.1942,101.2202,101.1683,101.2115,295155.0
2016-06-02 15:00:00,117.09,117.17,117.01,117.17,72109.0,101.2115,101.2807,101.1424,101.2807,72109.0
2016-06-02 15:30:00,117.16,117.28,117.07,117.28,122636.0,101.272,101.3758,101.1942,101.3758,122636.0
2016-06-03 09:30:00,116.94,116.95,116.45,116.54,265842.0,101.0819,101.0905,100.6583,100.7361,265842.0
2016-06-03 10:00:00,116.54,116.54,116.13,116.25,232388.0,100.7361,100.7361,100.3817,100.4854,232388.0
2016-06-03 10:30:00,116.21,116.59,116.2,116.57,91230.0,100.4509,100.7793,100.4422,100.762,91230.0
2016-06-03 11:00:00,116.58,116.6,116.39,116.45,68033.0,100.7707,100.788,100.6065,100.6583,68033.0
2016-06-03 11:30:00,116.46,116.86,116.46,116.83,50279.0,100.667,101.0127,100.667,100.9868,50279.0
2016-06-03 12:00:00,116.82,116.82,116.73,116.79,23931.0,100.9781,100.9781,100.9003,100.9522,23931.0
2016-06-03 12:30:00,116.77,116.85,116.59,116.6,50749.0,100.9349,101.0041,100.7793,100.788,50749.0
2016-06-03 13:00:00,116.61,116.74,116.6,116.63,22863.0,100.7966,100.909,100.788,100.8139,22863.0
2016-06-03 13:30:00,116.64,116.81,116.6,116.81,39940.0,100.8225,100.9695,100.788,100.9695,39940.0
2016-06-03 14:00:00,116.81,116.89,116.71,116.88,32961.0,100.9695,101.0386,100.8831,101.03,32961.0
2016-06-03 14:30:00,116.87,117.12,116.87,117.03,48304.0,101.0214,101.2375,101.0214,101.1597,48304.0
2016-06-03 15:00:00,117.01,117.03,116.93,117.01,39680.0,101.1424,101.1597,101.0732,101.1424,39680.0
2016-06-03 15:30:00,117.01,117.06,116.84,116.92,312701.0,101.1424,101.1856,100.9954,101.0646,312701.0
2016-06-06 09:30:00,117.11,117.48,117.07,117.38,67693.0,101.2288,101.5486,101.1942,101.4622,67693.0
2016-06-06 10:00:00,117.42,117.47,117.34,117.36,26839.0,101.4968,101.54,101.4276,101.4449,26839.0
2016-06-06 10:30:00,117.38,117.5,117.38,117.49,17984.0,101.4622,101.5659,101.4622,101.5573,17984.0
2016-06-06 11:00:00,117.47,117.52,117.43,117.45,15528.0,101.54,101.5832,101.5054,101.5227,15528.0
2016-06-06 11:30:00,117.45,117.54,117.43,117.44,34943.0,101.5227,101.6005,101.5054,101.5141,34943.0
2016-06-06 12:00:00,117.44,117.44,117.31,117.34,56687.0,101.5141,101.5141,101.4017,101.4276,56687.0
2016-06-06 12:30:00,117.34,117.47,117.05,117.23,112534.0,101.4276,101.54,101.1769,101.3325,112534.0
2016-06-06 13:00:00,117.23,117.45,117.22,117.44,30231.0,101.3325,101.5227,101.3239,101.5141,30231.0
2016-06-06 13:30:00,117.43,117.58,117.38,117.56,25647.0,101.5054,101.6351,101.4622,101.6178,25647.0
2016-06-06 14:00:00,117.55,117.73,117.52,117.71,162866.0,101.6091,101.7647,101.5832,101.7474,162866.0
2016-06-06 14:30:00,117.71,117.72,117.63,117.64,10510.0,101.7474,101.7561,101.6783,101.6869,10510.0
2016-06-06 15:00:00,117.63,117.67,117.61,117.61,172906.0,101.6783,101.7129,101.661,101.661,172906.0
2016-06-06 15:30:00,117.6,117.67,117.5,117.52,93440.0,101.6524,101.7129,101.5659,101.5832,93440.0
2016-06-07 09:30:00,117.65,117.76,117.62,117.74,33283.0,101.6956,101.7907,101.6697,101.7734,33283.0
2016-06-07 10:00:00,117.74,117.85,117.72,117.85,30766.0,101.7734,101.8685,101.7561,101.8685,30766.0
2016-06-07 10:30:00,117.86,117.93,117.79,117.81,12475.0,101.8771,101.9376,101.8166,101.8339,12475.0
2016-06-07 11:00:00,117.83,117.94,117.81,117.94,44776.0,101.8512,101.9463,101.8339,101.9463,44776.0
2016-06-07 11:30:00,117.95,117.98,117.89,117.89,14762.0,101.9549,101.9808,101.903,101.903,14762.0
2016-06-07 12:00:00,117.91,117.99,117.9,117.98,20468.0,101.9203,101.9895,101.9117,101.9808,20468.0
2016-06-07 12:30:00,117.98,118.04,117.98,118.03,35581.0,101.9808,102.0327,101.9808,102.0241,35581.0
2016-06-07 13:00:00,118.02,118.08,118.02,118.08,15836.0,102.0154,102.0673,102.0154,102.0673,15836.0
2016-06-07 13:30:00,118.07,118.08,117.95,117.95,23663.0,102.0586,102.0673,101.9549,101.9549,23663.0
2016-06-07 14:00:00,117.97,118.07,117.97,118.05,508218.0,101.9722,102.0586,101.9722,102.0413,508218.0
2016-06-07 14:30:00,118.03,118.04,117.91,117.93,166935.0,102.0241,102.0327,101.9203,101.9376,166935.0
2016-06-07 15:00:00,117.93,117.96,117.83,117.88,74858.0,101.9376,101.9635,101.8512,101.8944,74858.0
2016-06-07 15:30:00,117.88,117.88,117.67,117.73,59932.0,101.8944,101.8944,101.7129,101.7647,59932.0
2016-06-08 09:30:00,117.72,118.14,117.72,118.14,44039.0,101.7561,102.1191,101.7561,102.1191,44039.0
2016-06-08 10:00:00,118.12,118.13,117.79,117.93,37350.0,102.1018,102.1105,101.8166,101.9376,37350.0
2016-06-08 10:30:00,117.89,118.02,117.85,117.88,37152.0,101.903,102.0154,101.8685,101.8944,37152.0
2016-06-08 11:00:00,117.89,117.89,117.75,117.84,36389.0,101.903,101.903,101.782,101.8598,36389.0
2016-06-08 11:30:00,117.87,118.01,117.87,117.95,22775.0,101.8858,102.0068,101.8858,101.9549,22775.0
2016-06-08 12:00:00,117.96,118.07,117.95,118.05,22094.0,101.9635,102.0586,101.9549,102.0413,22094.0
2016-06-08 12:30:00,118.06,118.07,117.94,118.03,56726.0,102.05,102.0586,101.9463,102.0241,56726.0
2016-06-08 13:00:00,118.02,118.05,117.94,117.94,13858.0,102.0154,102.0413,101.9463,101.9463,13858.0
2016-06-08 13:30:00,117.93,117.99,117.91,117.99,21379.0,101.9376,101.9895,101.9203,101.9895,21379.0
2016-06-08 14:00:00,117.98,118.11,117.93,118.1,27915.0,101.9808,102.0932,101.9376,102.0846,27915.0
2016-06-08 14:30:00,118.11,118.19,118.09,118.14,35048.0,102.0932,102.1624,102.0759,102.1191,35048.0
2016-06-08 15:00:00,118.14,118.18,118.06,118.07,24065.0,102.1191,102.1537,102.05,102.0586,24065.0
2016-06-08 15:30:00,118.07,118.14,118.04,118.09,68198.0,102.0586,102.1191,102.0327,102.0759,68198.0
2016-06-09 09:30:00,117.57,117.77,117.52,117.73,28500.0,101.6264,101.7993,101.5832,101.7647,28500.0
2016-06-09 10:00:00,117.72,117.72,117.52,117.56,94613.0,101.7561,101.7561,101.5832,101.6178,94613.0
2016-06-09 10:30:00,117.58,117.72,117.48,117.62,31830.0,101.6351,101.7561,101.5486,101.6697,31830.0
2016-06-09 11:00:00,117.65,117.75,117.56,117.57,29192.0,101.6956,101.782,101.6178,101.6264,29192.0
2016-06-09 11:30:00,117.56,117.61,117.48,117.51,28211.0,101.6178,101.661,101.5486,101.5746,28211.0
2016-06-09 12:00:00,117.51,117.57,117.45,117.57,12900.0,101.5746,101.6264,101.5227,101.6264,12900.0
2016-06-09 12:30:00,117.57,117.73,117.56,117.7,16082.0,101.6264,101.7647,101.6178,101.7388,16082.0
2016-06-09 13:00:00,117.72,117.86,117.67,117.84,21474.0,101.7561,101.8771,101.7129,101.8598,21474.0
2016-06-09 13:30:00,117.82,117.87,117.62,117.72,16553.0,101.8425,101.8858,101.6697,101.7561,16553.0
2016-06-09 14:00:00,117.72,117.82,117.65,117.72,59991.0,101.7561,101.8425,101.6956,101.7561,59991.0
2016-06-09 14:30:00,117.74,117.92,117.74,117.87,38544.0,101.7734,101.929,101.7734,101.8858,38544.0
2016-06-09 15:00:00,117.88,117.95,117.82,117.89,48947.0,101.8944,101.9549,101.8425,101.903,48947.0
2016-06-09 15:30:00,117.88,117.99,117.88,117.89,42383.0,101.8944,101.9895,101.8944,101.903,42383.0
2016-06-10 09:30:00,116.94,117.03,116.76,116.9,39667.0,101.0819,101.1597,100.9263,101.0473,39667.0
2016-06-10 10:00:00,116.89,117.06,116.74,117.03,31862.0,101.0386,101.1856,100.909,101.1597,31862.0
2016-06-10 10:30:00,117.03,117.16,116.91,117.01,28238.0,101.1597,101.272,101.0559,101.1424,28238.0
2016-06-10 11:00:00,117.01,117.17,116.97,117.05,31360.0,101.1424,101.2807,101.1078,101.1769,31360.0
2016-06-10 11:30:00,117.05,117.09,116.92,116.99,19610.0,101.1769,101.2115,101.0646,101.1251,19610.0
2016-06-10 12:00:00,117.0,117.03,116.77,116.8,10579.0,101.1337,101.1597,100.9349,100.9609,10579.0
2016-06-10 12:30:00,116.78,116.91,116.71,116.89,21333.0,100.9436,101.0559,100.8831,101.0386,21333.0
2016-06-10 13:00:00,116.87,116.93,116.81,116.89,20714.0,101.0214,101.0732,100.9695,101.0386,20714.0
2016-06-10 13:30:00,116.86,116.87,116.52,116.55,28639.0,101.0127,101.0214,100.7188,100.7448,28639.0
2016-06-10 14:00:00,116.55,116.56,116.39,116.48,32724.0,100.7448,100.7534,100.6065,100.6842,32724.0
2016-06-10 14:30:00,116.45,116.56,116.43,116.49,308986.0,100.6583,100.7534,100.641,100.6929,308986.0
2016-06-10 15:00:00,116.48,116.54,116.36,116.53,46465.0,100.6842,100.7361,100.5805,100.7275,46465.0
2016-06-10 15:30:00,116.54,116.81,116.53,116.71,54957.0,100.7361,100.9695,100.7275,100.8831,54957.0
2016-06-13 09:30:00,116.25,116.75,116.25,116.65,74831.0,100.4854,100.9176,100.4854,100.8312,74831.0
2016-06-13 10:00:00,116.65,116.81,116.55,116.78,44171.0,100.8312,100.9695,100.7448,100.9436,44171.0
2016-06-13 10:30:00,116.77,116.89,116.64,116.67,60292.0,100.9349,101.0386,100.8225,100.8485,60292.0
2016-06-13 11:00:00,116.67,116.67,116.52,116.62,47713.0,100.8485,100.8485,100.7188,100.8053,47713.0
2016-06-13 11:30:00,116.6,116.63,116.15,116.18,39021.0,100.788,100.8139,100.399,100.4249,39021.0
2016-06-13 12:00:00,116.17,116.48,116.15,116.36,82039.0,100.4163,100.6842,100.399,100.5805,82039.0
2016-06-13 12:30:00,116.35,116.52,116.3,116.48,29053.0,100.5719,100.7188,100.5287,100.6842,29053.0
2016-06-13 13:00:00,116.47,116.49,116.33,116.42,15295.0,100.6756,100.6929,100.5546,100.6324,15295.0
2016-06-13 13:30:00,116.41,116.41,116.1,116.14,70737.0,100.6237,100.6237,100.3558,100.3904,70737.0
2016-06-13 14:00:00,116.2,116.31,116.1,116.17,371932.0,100.4422,100.5373,100.3558,100.4163,371932.0
2016-06-13 14:30:00,116.17,116.36,116.13,116.14,239744.0,100.4163,100.5805,100.3817,100.3904,239744.0
2016-06-13 15:00:00,116.15,116.19,115.93,116.01,174202.0,100.399,100.4336,100.2088,100.278,174202.0
2016-06-13 15:30:00,115.98,116.07,115.73,115.76,112478.0,100.2521,100.3298,100.036,100.0619,112478.0
2016-06-14 09:30:00,115.5,115.95,115.5,115.78,68106.0,99.8371,100.2261,99.8371,100.0792,68106.0
2016-06-14 10:00:00,115.78,115.89,115.28,115.38,228090.0,100.0792,100.1743,99.647,99.7334,228090.0
2016-06-14 10:30:00,115.38,115.49,115.0,115.06,86133.0,99.7334,99.8285,99.4049,99.4568,86133.0
2016-06-14 11:00:00,115.06,115.18,114.94,115.0,157453.0,99.4568,99.5605,99.3531,99.4049,157453.0
2016-06-14 11:30:00,115.01,115.29,114.98,115.09,76939.0,99.4136,99.6556,99.3877,99.4827,76939.0
2016-06-14 12:00:00,115.1,115.54,115.05,115.51,35176.0,99.4914,99.8717,99.4482,99.8458,35176.0
2016-06-14 12:30:00,115.48,115.48,115.26,115.31,44364.0,99.8199,99.8199,99.6297,99.6729,44364.0
2016-06-14 13:00:00,115.32,115.36,115.14,115.21,31685.0,99.6816,99.7161,99.526,99.5865,31685.0
2016-06-14 13:30:00,115.17,115.31,115.07,115.08,278538.0,99.5519,99.6729,99.4655,99.4741,278538.0
2016-06-14 14:00:00,115.09,115.36,115.07,115.35,44881.0,99.4827,99.7161,99.4655,99.7075,44881.0
2016-06-14 14:30:00,115.35,115.35,114.98,115.0,44568.0,99.7075,99.7075,99.3877,99.4049,44568.0
2016-06-14 15:00:00,115.01,115.51,114.93,115.51,131832.0,99.4136,99.8458,99.3444,99.8458,131832.0
2016-06-14 15:30:00,115.5,115.61,115.38,115.53,125640.0,99.8371,99.9322,99.7334,99.8631,125640.0
2016-06-15 09:30:00,115.73,115.95,115.71,115.87,51677.0,100.036,100.2261,100.0187,100.157,51677.0
2016-06-15 10:00:00,115.91,116.07,115.88,115.89,35949.0,100.1915,100.3298,100.1656,100.1743,35949.0
2016-06-15 10:30:00,115.9,116.09,115.9,115.98,31676.0,100.1829,100.3471,100.1829,100.2521,31676.0
2016-06-15 11:00:00,116.0,116.1,115.85,115.86,443371.0,100.2693,100.3558,100.1397,100.1483,443371.0
2016-06-15 11:30:00,115.85,115.98,115.78,115.96,173287.0,100.1397,100.2521,100.0792,100.2348,173287.0
2016-06-15 12:00:00,115.95,115.98,115.86,115.91,179218.0,100.2261,100.2521,100.1483,100.1915,179218.0
2016-06-15 12:30:00,115.9,115.95,115.83,115.84,18893.0,100.1829,100.2261,100.1224,100.131,18893.0
2016-06-15 13:00:00,115.83,115.93,115.82,115.93,15856.0,100.1224,100.2088,100.1137,100.2088,15856.0
2016-06-15 13:30:00,115.93,116.06,115.9,116.03,20582.0,100.2088,100.3212,100.1829,100.2953,20582.0
2016-06-15 14:00:00,116.03,116.21,115.82,115.82,71771.0,100.2953,100.4509,100.1137,100.1137,71771.0
2016-06-15 14:30:00,115.81,116.07,115.72,116.02,62805.0,100.1051,100.3298,100.0273,100.2866,62805.0
2016-06-15 15:00:00,115.98,116.07,115.92,116.02,21475.0,100.2521,100.3298,100.2002,100.2866,21475.0
2016-06-15 15:30:00,115.99,116.06,115.3,115.43,115286.0,100.2607,100.3212,99.6643,99.7766,115286.0
2016-06-16 09:30:00,114.93,114.93,114.37,114.38,56202.0,99.3444,99.3444,98.8604,98.869,56202.0
2016-06-16 10:00:00,114.35,114.53,114.27,114.45,74123.0,98.8431,98.9987,98.7739,98.9295,74123.0
2016-06-16 10:30:00,114.44,114.48,114.19,114.48,83123.0,98.9209,98.9555,98.7048,98.9555,83123.0
2016-06-16 11:00:00,114.47,114.92,114.46,114.89,59677.0,98.9468,99.3358,98.9382,99.3099,59677.0
2016-06-16 11:30:00,114.89,114.95,114.55,114.55,63798.0,99.3099,99.3617,99.016,99.016,63798.0
2016-06-16 12:00:00,114.53,115.13,114.51,115.04,158216.0,98.9987,99.5173,98.9814,99.4395,158216.0
2016-06-16 12:30:00,115.04,115.35,114.96,115.16,66599.0,99.4395,99.7075,99.3704,99.5433,66599.0
2016-06-16 13:00:00,115.18,115.35,115.13,115.18,83337.0,99.5605,99.7075,99.5173,99.5605,83337.0
2016-06-16 13:30:00,115.19,115.25,114.97,115.01,323051.0,99.5692,99.621,99.379,99.4136,323051.0
2016-06-16 14:00:00,115.01,115.52,114.99,115.31,106181.0,99.4136,99.8544,99.3963,99.6729,106181.0
2016-06-16 14:30:00,115.34,115.61,115.29,115.44,125826.0,99.6988,99.9322,99.6556,99.7853,125826.0
2016-06-16 15:00:00,115.46,115.73,115.42,115.71,398604.0,99.8026,100.036,99.768,100.0187,398604.0
2016-06-16 15:30:00,115.72,115.85,115.68,115.75,984907.0,100.0273,100.1397,99.9927,100.0532,984907.0
2016-06-17 09:30:00,115.75,115.75,115.39,115.56,180792.0,100.0532,100.0532,99.7421,99.889,180792.0
2016-06-17 10:00:00,115.58,115.68,115.36,115.37,103795.0,99.9063,99.9927,99.7161,99.7248,103795.0
2016-06-17 10:30:00,115.35,115.43,115.16,115.32,90142.0,99.7075,99.7766,99.5433,99.6816,90142.0
2016-06-17 11:00:00,115.27,115.27,114.99,114.99,90133.0,99.6383,99.6383,99.3963,99.3963,90133.0
2016-06-17 11:30:00,114.96,115.22,114.96,115.15,62611.0,99.3704,99.5951,99.3704,99.5346,62611.0
2016-06-17 12:00:00,115.15,115.42,115.14,115.34,37991.0,99.5346,99.768,99.526,99.6988,37991.0
2016-06-17 12:30:00,115.36,115.36,115.17,115.19,34756.0,99.7161,99.7161,99.5519,99.5692,34756.0
2016-06-17 13:00:00,115.22,115.41,115.08,115.32,398043.0,99.5951,99.7593,99.4741,99.6816,398043.0
2016-06-17 13:30:00,115.32,115.45,115.28,115.38,36535.0,99.6816,99.7939,99.647,99.7334,36535.0
2016-06-17 14:00:00,115.37,115.49,115.27,115.47,98795.0,99.7248,99.8285,99.6383,99.8112,98795.0
2016-06-17 14:30:00,115.46,115.62,115.43,115.55,88180.0,99.8026,99.9409,99.7766,99.8804,88180.0
2016-06-17 15:00:00,115.55,115.56,115.37,115.43,56350.0,99.8804,99.889,99.7248,99.7766,56350.0
2016-06-17 15:30:00,115.41,115.47,115.31,115.4,109218.0,99.7593,99.8112,99.6729,99.7507,109218.0
2016-06-20 09:30:00,116.63,116.95,116.63,116.79,65281.0,100.8139,101.0905,100.8139,100.9522,65281.0
2016-06-20 10:00:00,116.83,117.1,116.83,116.97,30475.0,100.9868,101.2202,100.9868,101.1078,30475.0
2016-06-20 10:30:00,116.97,116.97,116.8,116.89,30039.0,101.1078,101.1078,100.9609,101.0386,30039.0
2016-06-20 11:00:00,116.87,116.96,116.83,116.86,23024.0,101.0214,101.0992,100.9868,101.0127,23024.0
2016-06-20 11:30:00,116.85,116.89,116.64,116.68,27389.0,101.0041,101.0386,100.8225,100.8571,27389.0
2016-06-20 12:00:00,116.75,116.75,116.65,116.69,23661.0,100.9176,100.9176,100.8312,100.8658,23661.0
2016-06-20 12:30:00,116.73,116.81,116.65,116.75,16485.0,100.9003,100.9695,100.8312,100.9176,16485.0
2016-06-20 13:00:00,116.73,116.77,116.54,116.58,50487.0,100.9003,100.9349,100.7361,100.7707,50487.0
2016-06-20 13:30:00,116.57,116.72,116.55,116.68,35497.0,100.762,100.8917,100.7448,100.8571,35497.0
2016-06-20 14:00:00,116.66,116.68,116.46,116.5,44527.0,100.8398,100.8571,100.667,100.7015,44527.0
2016-06-20 14:30:00,116.5,116.66,116.46,116.65,37022.0,100.7015,100.8398,100.667,100.8312,37022.0
2016-06-20 15:00:00,116.65,116.67,116.32,116.32,51288.0,100.8312,100.8485,100.5459,100.5459,51288.0
2016-06-20 15:30:00,116.34,116.44,116.07,116.15,171171.0,100.5632,100.6497,100.3298,100.399,171171.0
2016-06-21 09:30:00,116.36,116.47,116.17,116.29,95232.0,100.5805,100.6756,100.4163,100.52,95232.0
2016-06-21 10:00:00,116.28,116.39,116.07,116.26,111907.0,100.5114,100.6065,100.3298,100.4941,111907.0
2016-06-21 10:30:00,116.26,116.34,116.17,116.24,109103.0,100.4941,100.5632,100.4163,100.4768,109103.0
2016-06-21 11:00:00,116.23,116.55,116.23,116.37,175001.0,100.4681,100.7448,100.4681,100.5892,175001.0
2016-06-21 11:30:00,116.36,116.36,116.2,116.33,101899.0,100.5805,100.5805,100.4422,100.5546,101899.0
2016-06-21 12:00:00,116.32,116.45,116.27,116.45,94850.0,100.5459,100.6583,100.5027,100.6583,94850.0
2016-06-21 12:30:00,116.45,116.47,116.32,116.33,84346.0,100.6583,100.6756,100.5459,100.5546,84346.0
2016-06-21 13:00:00,116.33,116.41,116.26,116.3,68212.0,100.5546,100.6237,100.4941,100.5287,68212.0
2016-06-21 13:30:00,116.3,116.38,116.19,116.36,111966.0,100.5287,100.5978,100.4336,100.5805,111966.0
2016-06-21 14:00:00,116.36,116.55,116.3,116.52,132271.0,100.5805,100.7448,100.5287,100.7188,132271.0
2016-06-21 14:30:00,116.52,116.72,116.48,116.54,260972.0,100.7188,100.8917,100.6842,100.7361,260972.0
2016-06-21 15:00:00,116.54,116.67,116.42,116.65,293772.0,100.7361,100.8485,100.6324,100.8312,293772.0
2016-06-21 15:30:00,116.65,116.66,116.39,116.41,258349.0,100.8312,100.8398,100.6065,100.6237,258349.0
2016-06-22 09:30:00,116.49,116.68,116.49,116.55,121105.0,100.6929,100.8571,100.6929,100.7448,121105.0
2016-06-22 10:00:00,116.55,116.76,116.49,116.75,153522.0,100.7448,100.9263,100.6929,100.9176,153522.0
2016-06-22 10:30:00,116.73,117.02,116.62,116.92,149319.0,100.9003,101.151,100.8053,101.0646,149319.0
2016-06-22 11:00:00,116.91,117.02,116.85,116.99,152332.0,101.0559,101.151,101.0041,101.1251,152332.0
2016-06-22 11:30:00,116.99,116.99,116.65,116.79,176402.0,101.1251,101.1251,100.8312,100.9522,176402.0
2016-06-22 12:00:00,116.79,116.82,116.43,116.48,121293.0,100.9522,100.9781,100.641,100.6842,121293.0
2016-06-22 12:30:00,116.5,116.54,116.38,116.51,140879.0,100.7015,100.7361,100.5978,100.7102,140879.0
2016-06-22 13:00:00,116.51,116.52,116.22,116.35,134798.0,100.7102,100.7188,100.4595,100.5719,134798.0
2016-06-22 13:30:00,116.35,116.57,116.33,116.53,75332.0,100.5719,100.762,100.5546,100.7275,75332.0
2016-06-22 14:00:00,116.52,116.6,116.42,116.52,167212.0,100.7188,100.788,100.6324,100.7188,167212.0
2016-06-22 14:30:00,116.52,116.56,116.35,116.44,151543.0,100.7188,100.7534,100.5719,100.6497,151543.0
2016-06-22 15:00:00,116.44,116.57,116.24,116.26,140969.0,100.6497,100.762,100.4768,100.4941,140969.0
2016-06-22 15:30:00,116.27,116.37,116.15,116.21,243146.0,100.5027,100.5892,100.399,100.4509,243146.0
2016-06-23 09:30:00,117.26,117.32,116.93,117.09,103671.0,101.3585,101.4103,101.0732,101.2115,103671.0
2016-06-23 10:00:00,117.11,117.28,117.05,117.16,124287.0,101.2288,101.3758,101.1769,101.272,124287.0
2016-06-23 10:30:00,117.15,117.26,116.99,117.2,170711.0,101.2634,101.3585,101.1251,101.3066,170711.0
2016-06-23 11:00:00,117.22,117.43,117.2,117.43,73161.0,101.3239,101.5054,101.3066,101.5054,73161.0
2016-06-23 11:30:00,117.43,117.49,117.36,117.44,83845.0,101.5054,101.5573,101.4449,101.5141,83845.0
2016-06-23 12:00:00,117.45,117.49,117.4,117.42,59943.0,101.5227,101.5573,101.4795,101.4968,59943.0
2016-06-23 12:30:00,117.4,117.43,117.27,117.35,62433.0,101.4795,101.5054,101.3671,101.4363,62433.0
2016-06-23 13:00:00,117.35,117.41,117.28,117.36,53747.0,101.4363,101.4881,101.3758,101.4449,53747.0
2016-06-23 13:30:00,117.37,117.38,117.23,117.3,53169.0,101.4536,101.4622,101.3325,101.393,53169.0
2016-06-23 14:00:00,117.3,117.37,117.24,117.34,83724.0,101.393,101.4536,101.3412,101.4276,83724.0
2016-06-23 14:30:00,117.33,117.49,117.32,117.43,51948.0,101.419,101.5573,101.4103,101.5054,51948.0
2016-06-23 15:00:00,117.43,117.46,117.33,117.36,54671.0,101.5054,101.5313,101.419,101.4449,54671.0
2016-06-23 15:30:00,117.35,117.8,117.34,117.77,215007.0,101.4363,101.8252,101.4276,101.7993,215007.0
2016-06-24 09:30:00,113.68,115.16,113.3,115.05,113287.0,98.264,99.5433,97.9355,99.4482,113287.0
2016-06-24 10:00:00,115.05,115.56,114.87,115.04,227569.0,99.4482,99.889,99.2926,99.4395,227569.0
2016-06-24 10:30:00,115.04,115.21,114.86,114.86,185103.0,99.4395,99.5865,99.2839,99.2839,185103.0
2016-06-24 11:00:00,114.86,114.89,114.42,114.62,195676.0,99.2839,99.3099,98.9036,99.0765,195676.0
2016-06-24 11:30:00,114.69,114.88,114.54,114.69,114762.0,99.137,99.3012,99.0073,99.137,114762.0
2016-06-24 12:00:00,114.7,114.76,114.28,114.46,249635.0,99.1456,99.1975,98.7826,98.9382,249635.0
2016-06-24 12:30:00,114.43,114.47,113.98,114.08,373614.0,98.9122,98.9468,98.5233,98.6097,373614.0
2016-06-24 13:00:00,114.06,114.25,114.0,114.2,197128.0,98.5924,98.7567,98.5406,98.7134,197128.0
2016-06-24 13:30:00,114.19,114.43,114.13,114.27,230865.0,98.7048,98.9122,98.6529,98.7739,230865.0
2016-06-24 14:00:00,114.27,114.36,113.92,113.94,445373.0,98.7739,98.8517,98.4714,98.4887,445373.0
2016-06-24 14:30:00,113.93,114.1,113.66,113.91,217839.0,98.4801,98.627,98.2467,98.4628,217839.0
2016-06-24 15:00:00,113.89,114.01,113.27,113.44,209741.0,98.4455,98.5492,97.9096,98.0565,209741.0
2016-06-24 15:30:00,113.43,114.16,113.4,113.53,494335.0,98.0479,98.6789,98.0219,98.1343,494335.0
2016-06-27 09:30:00,112.48,112.56,111.84,111.93,131418.0,97.2267,97.2958,96.6735,96.7513,131418.0
2016-06-27 10:00:00,111.9,112.11,111.25,111.29,92787.0,96.7253,96.9069,96.1635,96.1981,92787.0
2016-06-27 10:30:00,111.32,111.54,110.86,110.91,111108.0,96.224,96.4142,95.8264,95.8696,111108.0
2016-06-27 11:00:00,110.87,111.18,110.84,111.17,77813.0,95.835,96.103,95.8091,96.0943,77813.0
2016-06-27 11:30:00,111.18,111.59,111.18,111.43,117386.0,96.103,96.4574,96.103,96.3191,117386.0
2016-06-27 12:00:00,111.43,111.64,111.31,111.6,62450.0,96.3191,96.5006,96.2153,96.466,62450.0
2016-06-27 12:30:00,111.64,111.68,111.26,111.46,50928.0,96.5006,96.5352,96.1721,96.345,50928.0
2016-06-27 13:00:00,111.42,111.69,111.4,111.58,47053.0,96.3104,96.5438,96.2931,96.4487,47053.0
2016-06-27 13:30:00,111.58,111.61,111.14,111.31,101072.0,96.4487,96.4747,96.0684,96.2153,101072.0
2016-06-27 14:00:00,111.27,111.35,111.02,111.27,73360.0,96.1808,96.2499,95.9647,96.1808,73360.0
2016-06-27 14:30:00,111.28,111.42,110.96,111.03,130480.0,96.1894,96.3104,95.9128,95.9733,130480.0
2016-06-27 15:00:00,111.05,111.27,110.84,111.05,427098.0,95.9906,96.1808,95.8091,95.9906,427098.0
2016-06-27 15:30:00,111.02,111.53,110.99,111.36,328369.0,95.9647,96.4055,95.9387,96.2586,328369.0
2016-06-28 09:30:00,112.5,112.86,112.29,112.79,148680.0,97.244,97.5552,97.0624,97.4946,148680.0
2016-06-28 10:00:00,112.84,112.88,112.55,112.56,66232.0,97.5379,97.5724,97.2872,97.2958,66232.0
2016-06-28 10:30:00,112.61,112.71,112.44,112.51,98369.0,97.3391,97.4255,97.1921,97.2526,98369.0
2016-06-28 11:00:00,112.55,112.55,112.23,112.27,72041.0,97.2872,97.2872,97.0106,97.0452,72041.0
2016-06-28 11:30:00,112.32,112.65,112.27,112.61,84373.0,97.0884,97.3736,97.0452,97.3391,84373.0
2016-06-28 12:00:00,112.62,112.63,112.45,112.51,105431.0,97.3477,97.3563,97.2008,97.2526,105431.0
2016-06-28 12:30:00,112.52,112.77,112.51,112.65,54893.0,97.2613,97.4774,97.2526,97.3736,54893.0
2016-06-28 13:00:00,112.65,112.67,112.42,112.48,88488.0,97.3736,97.3909,97.1748,97.2267,88488.0
2016-06-28 13:30:00,112.46,112.58,112.4,112.52,101774.0,97.2094,97.3131,97.1575,97.2613,101774.0
2016-06-28 14:00:00,112.51,112.59,112.38,112.54,86310.0,97.2526,97.3218,97.1402,97.2785,86310.0
2016-06-28 14:30:00,112.53,113.24,112.52,113.13,694034.0,97.2699,97.8836,97.2613,97.7885,694034.0
2016-06-28 15:00:00,113.14,113.29,112.91,113.0,114108.0,97.7972,97.9268,97.5984,97.6762,114108.0
2016-06-28 15:30:00,113.01,113.38,112.94,113.37,238796.0,97.6848,98.0046,97.6243,97.996,238796.0
2016-06-29 09:30:00,114.3,114.53,114.27,114.44,56607.0,98.7999,98.9987,98.7739,98.9209,56607.0
2016-06-29 10:00:00,114.38,114.71,114.38,114.7,115464.0,98.869,99.1543,98.869,99.1456,115464.0
2016-06-29 10:30:00,114.66,114.79,114.6,114.7,24004.0,99.1111,99.2234,99.0592,99.1456,24004.0
2016-06-29 11:00:00,114.71,114.95,114.71,114.94,50918.0,99.1543,99.3617,99.1543,99.3531,50918.0
2016-06-29 11:30:00,114.96,115.11,114.91,115.06,22907.0,99.3704,99.5,99.3272,99.4568,22907.0
2016-06-29 12:00:00,115.04,115.2,115.02,115.19,58861.0,99.4395,99.5778,99.4222,99.5692,58861.0
2016-06-29 12:30:00,115.19,115.19,114.98,115.0,23038.0,99.5692,99.5692,99.3877,99.4049,23038.0
2016-06-29 13:00:00,115.0,115.05,114.89,114.99,22043.0,99.4049,99.4482,99.3099,99.3963,22043.0
2016-06-29 13:30:00,115.01,115.11,114.99,115.1,80566.0,99.4136,99.5,99.3963,99.4914,80566.0
2016-06-29 14:00:00,115.13,115.3,115.1,115.27,50475.0,99.5173,99.6643,99.4914,99.6383,50475.0
2016-06-29 14:30:00,115.26,115.37,115.19,115.33,83817.0,99.6297,99.7248,99.5692,99.6902,83817.0
2016-06-29 15:00:00,115.33,115.49,115.33,115.44,34092.0,99.6902,99.8285,99.6902,99.7853,34092.0
2016-06-29 15:30:00,115.44,115.44,115.22,115.32,152137.0,99.7853,99.7853,99.5951,99.6816,152137.0
2016-06-30 09:30:00,115.59,115.71,115.29,115.33,63594.0,99.9149,100.0187,99.6556,99.6902,63594.0
2016-06-30 10:00:00,115.33,115.53,115.27,115.38,31792.0,99.6902,99.8631,99.6383,99.7334,31792.0
2016-06-30 10:30:00,115.39,115.9,115.39,115.9,22136.0,99.7421,100.1829,99.7421,100.1829,22136.0
2016-06-30 11:00:00,115.88,116.08,115.82,116.01,59301.0,100.1656,100.3385,100.1137,100.278,59301.0
2016-06-30 11:30:00,116.02,116.17,115.94,116.09,89439.0,100.2866,100.4163,100.2175,100.3471,89439.0
2016-06-30 12:00:00,116.09,116.5,116.07,116.47,57767.0,100.3471,100.7015,100.3298,100.6756,57767.0
2016-06-30 12:30:00,116.44,116.59,116.37,116.56,42394.0,100.6497,100.7793,100.5892,100.7534,42394.0
2016-06-30 13:00:00,116.56,116.61,116.38,116.41,29344.0,100.7534,100.7966,100.5978,100.6237,29344.0
2016-06-30 13:30:00,116.46,116.51,116.39,116.5,46248.0,100.667,100.7102,100.6065,100.7015,46248.0
2016-06-30 14:00:00,116.52,116.79,116.51,116.57,87011.0,100.7188,100.9522,100.7102,100.762,87011.0
2016-06-30 14:30:00,116.58,116.79,116.53,116.74,61186.0,100.7707,100.9522,100.7275,100.909,61186.0
2016-06-30 15:00:00,116.75,116.8,116.52,116.77,67102.0,100.9176,100.9609,100.7188,100.9349,67102.0
2016-06-30 15:30:00,116.75,116.93,116.57,116.93,235777.0,100.9176,101.0732,100.762,101.0732,235777.0
2016-07-01 09:30:00,116.88,117.34,116.88,117.3,51138.0,101.03,101.4276,101.03,101.393,51138.0
2016-07-01 10:00:00,117.3,117.46,117.28,117.43,56194.0,101.393,101.5313,101.3758,101.5054,56194.0
2016-07-01 10:30:00,117.45,117.51,117.38,117.48,58608.0,101.5227,101.5746,101.4622,101.5486,58608.0
2016-07-01 11:00:00,117.45,117.51,117.18,117.25,53894.0,101.5227,101.5746,101.2893,101.3498,53894.0
2016-07-01 11:30:00,117.25,117.3,117.19,117.3,27173.0,101.3498,101.393,101.298,101.393,27173.0
2016-07-01 12:00:00,117.33,117.34,117.07,117.13,22937.0,101.419,101.4276,101.1942,101.2461,22937.0
2016-07-01 12:30:00,117.12,117.22,117.1,117.18,64131.0,101.2375,101.3239,101.2202,101.2893,64131.0
2016-07-01 13:00:00,117.19,117.28,117.06,117.06,342250.0,101.298,101.3758,101.1856,101.1856,342250.0
2016-07-01 13:30:00,117.06,117.16,117.01,117.13,186919.0,101.1856,101.272,101.1424,101.2461,186919.0
2016-07-01 14:00:00,117.13,117.2,117.06,117.14,37064.0,101.2461,101.3066,101.1856,101.2547,37064.0
2016-07-01 14:30:00,117.12,117.15,116.98,117.08,29009.0,101.2375,101.2634,101.1164,101.2029,29009.0
2016-07-01 15:00:00,117.13,117.31,117.09,117.29,91823.0,101.2461,101.4017,101.2115,101.3844,91823.0
2016-07-01 15:30:00,117.27,117.33,117.07,117.16,204418.0,101.3671,101.419,101.1942,101.272,204418.0
2016-07-05 09:30:00,116.62,116.73,116.21,116.31,23974.0,100.8053,100.9003,100.4509,100.5373,23974.0
2016-07-05 10:00:00,116.25,116.35,116.15,116.34,15904.0,100.4854,100.5719,100.399,100.5632,15904.0
2016-07-05 10:30:00,116.34,116.49,116.23,116.27,164552.0,100.5632,100.6929,100.4681,100.5027,164552.0
2016-07-05 11:00:00,116.26,116.4,116.06,116.31,28942.0,100.4941,100.6151,100.3212,100.5373,28942.0
2016-07-05 11:30:00,116.28,116.29,116.08,116.14,17044.0,100.5114,100.52,100.3385,100.3904,17044.0
2016-07-05 12:00:00,116.15,116.31,116.09,116.29,13740.0,100.399,100.5373,100.3471,100.52,13740.0
2016-07-05 12:30:00,116.28,116.29,116.1,116.16,18649.0,100.5114,100.52,100.3558,100.4076,18649.0
2016-07-05 13:00:00,116.17,116.18,116.07,116.07,8463.0,100.4163,100.4249,100.3298,100.3298,8463.0
2016-07-05 13:30:00,116.05,116.07,115.91,115.98,11426.0,100.3126,100.3298,100.1915,100.2521,11426.0
2016-07-05 14:00:00,115.98,116.26,115.98,116.11,30516.0,100.2521,100.4941,100.2521,100.3644,30516.0
2016-07-05 14:30:00,116.09,116.17,115.94,116.08,87695.0,100.3471,100.4163,100.2175,100.3385,87695.0
2016-07-05 15:00:00,116.06,116.23,116.05,116.21,39765.0,100.3212,100.4681,100.3126,100.4509,39765.0
2016-07-05 15:30:00,116.21,116.52,116.18,116.35,200757.0,100.4509,100.7188,100.4249,100.5719,200757.0
2016-07-06 09:30:00,115.31,115.45,115.04,115.29,39972.0,100.2225,100.3442,99.9879,100.2052,39972.0
2016-07-06 10:00:00,115.32,115.62,115.03,115.06,71971.0,100.2312,100.492,99.9792,100.0053,71971.0
2016-07-06 10:30:00,114.97,115.51,114.96,115.51,97415.0,99.927,100.3964,99.9183,100.3964,97415.0
2016-07-06 11:00:00,115.54,115.82,115.54,115.62,75957.0,100.4225,100.6658,100.4225,100.492,75957.0
2016-07-06 11:30:00,115.64,115.84,115.64,115.84,32870.0,100.5094,100.6832,100.5094,100.6832,32870.0
2016-07-06 12:00:00,115.84,116.09,115.84,116.05,37337.0,100.6832,100.9005,100.6832,100.8657,37337.0
2016-07-06 12:30:00,116.07,116.13,115.97,116.13,11542.0,100.8831,100.9353,100.7962,100.9353,11542.0
2016-07-06 13:00:00,116.16,116.22,116.03,116.08,15568.0,100.9613,101.0135,100.8483,100.8918,15568.0
2016-07-06 13:30:00,116.1,116.12,115.96,116.02,18120.0,100.9092,100.9266,100.7875,100.8397,18120.0
2016-07-06 14:00:00,116.01,116.15,115.84,116.0,38988.0,100.831,100.9526,100.6832,100.8223,38988.0
2016-07-06 14:30:00,116.03,116.32,116.03,116.3,39138.0,100.8483,101.1004,100.8483,101.083,39138.0
2016-07-06 15:00:00,116.32,116.32,116.09,116.12,64584.0,101.1004,101.1004,100.9005,100.9266,64584.0
2016-07-06 15:30:00,116.12,116.42,116.12,116.37,94438.0,100.9266,101.1873,100.9266,101.1439,94438.0
2016-07-07 09:30:00,116.53,116.94,116.53,116.88,29802.0,101.2829,101.6393,101.2829,101.5871,29802.0
2016-07-07 10:00:00,116.9,116.9,116.75,116.86,15152.0,101.6045,101.6045,101.4741,101.5697,15152.0
2016-07-07 10:30:00,116.87,116.9,116.54,116.62,105843.0,101.5784,101.6045,101.2916,101.3611,105843.0
2016-07-07 11:00:00,116.56,116.61,116.4,116.47,32671.0,101.309,101.3525,101.1699,101.2308,32671.0
2016-07-07 11:30:00,116.45,116.47,116.28,116.43,6691.0,101.2134,101.2308,101.0656,101.196,6691.0
2016-07-07 12:00:00,116.44,116.47,116.27,116.39,23417.0,101.2047,101.2308,101.0569,101.1612,23417.0
2016-07-07 12:30:00,116.4,116.44,116.1,116.1,21158.0,101.1699,101.2047,100.9092,100.9092,21158.0
2016-07-07 13:00:00,116.11,116.25,116.04,116.2,8382.0,100.9179,101.0396,100.857,100.9961,8382.0
2016-07-07 13:30:00,116.2,116.27,116.06,116.17,24005.0,100.9961,101.0569,100.8744,100.97,24005.0
2016-07-07 14:00:00,116.14,116.22,115.9,115.98,44349.0,100.9439,101.0135,100.7354,100.8049,44349.0
2016-07-07 14:30:00,116.04,116.04,115.85,115.89,38857.0,100.857,100.857,100.6919,100.7267,38857.0
2016-07-07 15:00:00,115.88,116.17,115.85,116.12,69313.0,100.718,100.97,100.6919,100.9266,69313.0
2016-07-07 15:30:00,116.15,116.37,116.1,116.31,56980.0,100.9526,101.1439,100.9092,101.0917,56980.0
2016-07-08 09:30:00,117.07,117.44,117.05,117.39,48413.0,101.7523,102.0739,101.7349,102.0304,48413.0
2016-07-08 10:00:00,117.4,117.6,117.36,117.51,55343.0,102.0391,102.2129,102.0043,102.1347,55343.0
2016-07-08 10:30:00,117.53,117.69,117.44,117.67,17336.0,102.1521,102.2911,102.0739,102.2738,17336.0
2016-07-08 11:00:00,117.69,117.87,117.66,117.85,18763.0,102.2911,102.4476,102.2651,102.4302,18763.0
2016-07-08 11:30:00,117.78,117.85,117.76,117.82,132787.0,102.3694,102.4302,102.352,102.4041,132787.0
2016-07-08 12:00:00,117.81,117.87,117.76,117.8,10521.0,102.3954,102.4476,102.352,102.3868,10521.0
2016-07-08 12:30:00,117.79,117.87,117.75,117.85,20426.0,102.3781,102.4476,102.3433,102.4302,20426.0
2016-07-08 13:00:00,117.86,117.96,117.84,117.96,35735.0,102.4389,102.5258,102.4215,102.5258,35735.0
2016-07-08 13:30:00,117.94,117.99,117.93,117.95,18675.0,102.5084,102.5519,102.4997,102.5171,18675.0
2016-07-08 14:00:00,117.98,118.14,117.93,118.12,488847.0,102.5432,102.6823,102.4997,102.6649,488847.0
2016-07-08 14:30:00,118.12,118.26,118.11,118.12,183477.0,102.6649,102.7866,102.6562,102.6649,183477.0
2016-07-08 15:00:00,118.14,118.17,118.03,118.03,25292.0,102.6823,102.7083,102.5867,102.5867,25292.0
2016-07-08 15:30:00,118.02,118.17,117.97,118.1,122571.0,102.578,102.7083,102.5345,102.6475,122571.0
2016-07-11 09:30:00,118.45,118.69,118.39,118.53,48239.0,102.9517,103.1603,102.8996,103.0212,48239.0
2016-07-11 10:00:00,118.54,118.59,118.3,118.39,41636.0,103.0299,103.0734,102.8213,102.8996,41636.0
2016-07-11 10:30:00,118.4,118.65,118.4,118.65,34951.0,102.9082,103.1255,102.9082,103.1255,34951.0
2016-07-11 11:00:00,118.66,118.78,118.65,118.71,40357.0,103.1342,103.2385,103.1255,103.1777,40357.0
2016-07-11 11:30:00,118.72,118.8,118.69,118.75,34324.0,103.1864,103.2559,103.1603,103.2125,34324.0
2016-07-11 12:00:00,118.75,118.78,118.7,118.77,18719.0,103.2125,103.2385,103.169,103.2298,18719.0
2016-07-11 12:30:00,118.77,118.9,118.77,118.86,18724.0,103.2298,103.3428,103.2298,103.3081,18724.0
2016-07-11 13:00:00,118.84,118.87,118.75,118.75,27714.0,103.2907,103.3167,103.2125,103.2125,27714.0
2016-07-11 13:30:00,118.76,118.85,118.74,118.78,44422.0,103.2211,103.2994,103.2038,103.2385,44422.0
2016-07-11 14:00:00,118.74,118.79,118.71,118.77,36331.0,103.2038,103.2472,103.1777,103.2298,36331.0
2016-07-11 14:30:00,118.75,118.82,118.72,118.75,345458.0,103.2125,103.2733,103.1864,103.2125,345458.0
2016-07-11 15:00:00,118.74,118.86,118.74,118.75,41889.0,103.2038,103.3081,103.2038,103.2125,41889.0
2016-07-11 15:30:00,118.71,118.73,118.53,118.55,84515.0,103.1777,103.1951,103.0212,103.0386,84515.0
2016-07-12 09:30:00,119.21,119.39,119.11,119.23,47114.0,103.6123,103.7687,103.5253,103.6296,47114.0
2016-07-12 10:00:00,119.26,119.28,119.02,119.12,51722.0,103.6557,103.6731,103.4471,103.534,51722.0
2016-07-12 10:30:00,119.14,119.24,119.11,119.21,98291.0,103.5514,103.6383,103.5253,103.6123,98291.0
2016-07-12 11:00:00,119.2,119.37,119.17,119.36,50615.0,103.6036,103.7513,103.5775,103.7426,50615.0
2016-07-12 11:30:00,119.36,119.51,119.35,119.48,40140.0,103.7426,103.873,103.7339,103.8469,40140.0
2016-07-12 12:00:00,119.47,119.55,119.46,119.55,36643.0,103.8382,103.9078,103.8296,103.9078,36643.0
2016-07-12 12:30:00,119.56,119.59,119.44,119.48,34473.0,103.9165,103.9425,103.8122,103.8469,34473.0
2016-07-12 13:00:00,119.49,119.53,119.47,119.52,37589.0,103.8556,103.8904,103.8382,103.8817,37589.0
2016-07-12 13:30:00,119.55,119.59,119.41,119.42,31392.0,103.9078,103.9425,103.7861,103.7948,31392.0
2016-07-12 14:00:00,119.42,119.57,119.42,119.54,435182.0,103.7948,103.9252,103.7948,103.8991,435182.0
2016-07-12 14:30:00,119.53,119.6,119.45,119.46,64816.0,103.8904,103.9512,103.8209,103.8296,64816.0
2016-07-12 15:00:00,119.47,119.53,119.37,119.44,68944.0,103.8382,103.8904,103.7513,103.8122,68944.0
2016-07-12 15:30:00,119.43,119.5,119.33,119.4,160251.0,103.8035,103.8643,103.7166,103.7774,160251.0
2016-07-13 09:30:00,119.6,119.65,119.28,119.3,72950.0,103.9512,103.9947,103.6731,103.6905,72950.0
2016-07-13 10:00:00,119.36,119.52,119.35,119.38,33621.0,103.7426,103.8817,103.7339,103.76,33621.0
2016-07-13 10:30:00,119.37,119.53,119.32,119.47,27479.0,103.7513,103.8904,103.7079,103.8382,27479.0
2016-07-13 11:00:00,119.45,119.49,119.26,119.27,24255.0,103.8209,103.8556,103.6557,103.6644,24255.0
2016-07-13 11:30:00,119.28,119.28,119.04,119.16,81921.0,103.6731,103.6731,103.4645,103.5688,81921.0
2016-07-13 12:00:00,119.16,119.27,119.16,119.2,27821.0,103.5688,103.6644,103.5688,103.6036,27821.0
2016-07-13 12:30:00,119.17,119.26,119.13,119.25,19415.0,103.5775,103.6557,103.5427,103.647,19415.0
2016-07-13 13:00:00,119.27,119.36,119.22,119.23,38760.0,103.6644,103.7426,103.621,103.6296,38760.0
2016-07-13 13:30:00,119.23,119.36,119.18,119.23,28287.0,103.6296,103.7426,103.5862,103.6296,28287.0
2016-07-13 14:00:00,119.23,119.43,119.17,119.41,432292.0,103.6296,103.8035,103.5775,103.7861,432292.0
2016-07-13 14:30:00,119.42,119.48,119.37,119.42,286639.0,103.7948,103.8469,103.7513,103.7948,286639.0
2016-07-13 15:00:00,119.42,119.5,119.34,119.39,27335.0,103.7948,103.8643,103.7253,103.7687,27335.0
2016-07-13 15:30:00,119.37,119.49,119.37,119.39,154475.0,103.7513,103.8556,103.7513,103.7687,154475.0
2016-07-14 09:30:00,120.09,120.22,119.91,120.07,57394.0,104.3771,104.4901,104.2207,104.3597,57394.0
2016-07-14 10:00:00,120.08,120.28,120.04,120.12,96408.0,104.3684,104.5423,104.3337,104.4032,96408.0
2016-07-14 10:30:00,120.16,120.26,120.03,120.07,33417.0,104.438,104.5249,104.325,104.3597,33417.0
2016-07-14 11:00:00,120.09,120.23,120.08,120.1,34799.0,104.3771,104.4988,104.3684,104.3858,34799.0
2016-07-14 11:30:00,120.1,120.11,119.99,120.01,21058.0,104.3858,104.3945,104.2902,104.3076,21058.0
2016-07-14 12:00:00,120.02,120.09,119.94,119.96,58271.0,104.3163,104.3771,104.2467,104.2641,58271.0
2016-07-14 12:30:00,119.97,120.06,119.96,119.96,17355.0,104.2728,104.351,104.2641,104.2641,17355.0
2016-07-14 13:00:00,119.98,119.98,119.74,119.75,20868.0,104.2815,104.2815,104.0729,104.0816,20868.0
2016-07-14 13:30:00,119.76,119.89,119.75,119.84,28454.0,104.0903,104.2033,104.0816,104.1598,28454.0
2016-07-14 14:00:00,119.82,119.99,119.81,119.98,314254.0,104.1424,104.2902,104.1338,104.2815,314254.0
2016-07-14 14:30:00,119.97,120.04,119.94,119.98,30745.0,104.2728,104.3337,104.2467,104.2815,30745.0
2016-07-14 15:00:00,119.98,120.15,119.96,120.13,30164.0,104.2815,104.4293,104.2641,104.4119,30164.0
2016-07-14 15:30:00,120.12,120.15,119.96,119.96,56305.0,104.4032,104.4293,104.2641,104.2641,56305.0
2016-07-15 09:30:00,120.45,120.45,120.04,120.08,58639.0,104.69,104.69,104.3337,104.3684,58639.0
2016-07-15 10:00:00,120.06,120.17,119.98,120.09,74884.0,104.351,104.4467,104.2815,104.3771,74884.0
2016-07-15 10:30:00,120.08,120.17,120.06,120.1,21095.0,104.3684,104.4467,104.351,104.3858,21095.0
2016-07-15 11:00:00,120.11,120.11,119.81,119.84,34831.0,104.3945,104.3945,104.1338,104.1598,34831.0
2016-07-15 11:30:00,119.83,119.87,119.69,119.73,23389.0,104.1511,104.1859,104.0295,104.0642,23389.0
2016-07-15 12:00:00,119.73,119.8,119.67,119.75,12288.0,104.0642,104.1251,104.0121,104.0816,12288.0
2016-07-15 12:30:00,119.75,119.76,119.56,119.63,10414.0,104.0816,104.0903,103.9165,103.9773,10414.0
2016-07-15 13:00:00,119.63,119.78,119.62,119.75,18754.0,103.9773,104.1077,103.9686,104.0816,18754.0
2016-07-15 13:30:00,119.75,119.83,119.71,119.76,13209.0,104.0816,104.1511,104.0468,104.0903,13209.0
2016-07-15 14:00:00,119.79,119.82,119.69,119.71,44001.0,104.1164,104.1424,104.0295,104.0468,44001.0
2016-07-15 14:30:00,119.78,119.85,119.72,119.83,18496.0,104.1077,104.1685,104.0555,104.1511,18496.0
2016-07-15 15:00:00,119.82,119.92,119.78,119.92,11830.0,104.1424,104.2294,104.1077,104.2294,11830.0
2016-07-15 15:30:00,119.94,119.97,119.82,119.85,102635.0,104.2467,104.2728,104.1424,104.1685,102635.0
2016-07-18 09:30:00,119.94,119.95,119.75,119.91,33331.0,104.2467,104.2554,104.0816,104.2207,33331.0
2016-07-18 10:00:00,119.9,120.1,119.9,120.1,5685.0,104.212,104.3858,104.212,104.3858,5685.0
2016-07-18 10:30:00,120.1,120.21,120.1,120.18,22159.0,104.3858,104.4814,104.3858,104.4553,22159.0
2016-07-18 11:00:00,120.2,120.22,120.14,120.14,12445.0,104.4727,104.4901,104.4206,104.4206,12445.0
2016-07-18 11:30:00,120.11,120.19,120.08,120.18,8750.0,104.3945,104.464,104.3684,104.4553,8750.0
2016-07-18 12:00:00,120.12,120.15,120.06,120.08,6217.0,104.4032,104.4293,104.351,104.3684,6217.0
2016-07-18 12:30:00,120.05,120.09,119.99,120.09,7032.0,104.3424,104.3771,104.2902,104.3771,7032.0
2016-07-18 13:00:00,120.06,120.12,120.0,120.06,12468.0,104.351,104.4032,104.2989,104.351,12468.0
2016-07-18 13:30:00,120.06,120.17,120.05,120.15,57995.0,104.351,104.4467,104.3424,104.4293,57995.0
2016-07-18 14:00:00,120.14,120.19,120.08,120.18,295598.0,104.4206,104.464,104.3684,104.4553,295598.0
2016-07-18 14:30:00,120.18,120.19,120.14,120.18,16348.0,104.4553,104.464,104.4206,104.4553,16348.0
2016-07-18 15:00:00,120.22,120.24,120.14,120.19,11941.0,104.4901,104.5075,104.4206,104.464,11941.0
2016-07-18 15:30:00,120.19,120.24,120.14,120.14,87869.0,104.464,104.5075,104.4206,104.4206,87869.0
2016-07-19 09:30:00,119.82,120.02,119.76,119.86,39846.0,104.1424,104.3163,104.0903,104.1772,39846.0
2016-07-19 10:00:00,119.83,119.97,119.77,119.94,16854.0,104.1511,104.2728,104.099,104.2467,16854.0
2016-07-19 10:30:00,119.96,119.97,119.81,119.93,9133.0,104.2641,104.2728,104.1338,104.2381,9133.0
2016-07-19 11:00:00,119.95,120.05,119.91,119.95,120559.0,104.2554,104.3424,104.2207,104.2554,120559.0
2016-07-19 11:30:00,119.96,120.0,119.77,119.81,118016.0,104.2641,104.2989,104.099,104.1338,118016.0
2016-07-19 12:00:00,119.81,119.86,119.76,119.84,111999.0,104.1338,104.1772,104.0903,104.1598,111999.0
2016-07-19 12:30:00,119.84,119.94,119.79,119.9,133387.0,104.1598,104.2467,104.1164,104.212,133387.0
2016-07-19 13:00:00,119.9,119.9,119.75,119.76,17337.0,104.212,104.212,104.0816,104.0903,17337.0
2016-07-19 13:30:00,119.76,119.81,119.72,119.75,30368.0,104.0903,104.1338,104.0555,104.0816,30368.0
2016-07-19 14:00:00,119.77,119.88,119.76,119.87,9330.0,104.099,104.1946,104.0903,104.1859,9330.0
2016-07-19 14:30:00,119.85,119.92,119.84,119.86,18301.0,104.1685,104.2294,104.1598,104.1772,18301.0
2016-07-19 15:00:00,119.84,119.9,119.82,119.86,9494.0,104.1598,104.212,104.1424,104.1772,9494.0
2016-07-19 15:30:00,119.88,120.01,119.88,120.01,63416.0,104.1946,104.3076,104.1946,104.3076,63416.0
2016-07-20 09:30:00,120.26,120.33,120.04,120.16,248301.0,104.5249,104.5857,104.3337,104.438,248301.0
2016-07-20 10:00:00,120.17,120.4,120.12,120.36,15309.0,104.4467,104.6466,104.4032,104.6118,15309.0
2016-07-20 10:30:00,120.35,120.56,120.33,120.54,26613.0,104.6031,104.7856,104.5857,104.7682,26613.0
2016-07-20 11:00:00,120.55,120.65,120.52,120.65,34853.0,104.7769,104.8638,104.7509,104.8638,34853.0
2016-07-20 11:30:00,120.66,120.66,120.56,120.59,219243.0,104.8725,104.8725,104.7856,104.8117,219243.0
2016-07-20 12:00:00,120.56,120.59,120.52,120.55,18665.0,104.7856,104.8117,104.7509,104.7769,18665.0
2016-07-20 12:30:00,120.55,120.56,120.51,120.55,11180.0,104.7769,104.7856,104.7422,104.7769,11180.0
2016-07-20 13:00:00,120.54,120.64,120.54,120.63,13866.0,104.7682,104.8552,104.7682,104.8465,13866.0
2016-07-20 13:30:00,120.63,120.66,120.58,120.6,372265.0,104.8465,104.8725,104.803,104.8204,372265.0
2016-07-20 14:00:00,120.61,120.68,120.61,120.61,20014.0,104.8291,104.8899,104.8291,104.8291,20014.0
2016-07-20 14:30:00,120.61,120.65,120.58,120.58,304790.0,104.8291,104.8638,104.803,104.803,304790.0
2016-07-20 15:00:00,120.58,120.58,120.49,120.51,231147.0,104.803,104.803,104.7248,104.7422,231147.0
2016-07-20 15:30:00,120.52,120.63,120.51,120.55,91500.0,104.7509,104.8465,104.7422,104.7769,91500.0
2016-07-21 09:30:00,120.51,120.64,120.42,120.47,45618.0,104.7422,104.8552,104.6639,104.7074,45618.0
2016-07-21 10:00:00,120.48,120.59,120.43,120.49,28859.0,104.7161,104.8117,104.6726,104.7248,28859.0
2016-07-21 10:30:00,120.5,120.63,120.47,120.61,73515.0,104.7335,104.8465,104.7074,104.8291,73515.0
2016-07-21 11:00:00,120.62,120.62,120.54,120.56,87899.0,104.8378,104.8378,104.7682,104.7856,87899.0
2016-07-21 11:30:00,120.52,120.53,120.19,120.27,40929.0,104.7509,104.7596,104.464,104.5336,40929.0
2016-07-21 12:00:00,120.27,120.33,120.16,120.23,130911.0,104.5336,104.5857,104.438,104.4988,130911.0
2016-07-21 12:30:00,120.22,120.23,120.12,120.14,18937.0,104.4901,104.4988,104.4032,104.4206,18937.0
2016-07-21 13:00:00,120.15,120.22,120.09,120.21,8275.0,104.4293,104.4901,104.3771,104.4814,8275.0
2016-07-21 13:30:00,120.19,120.19,120.0,120.03,14976.0,104.464,104.464,104.2989,104.325,14976.0
2016-07-21 14:00:00,120.04,120.06,119.92,119.99,97343.0,104.3337,104.351,104.2294,104.2902,97343.0
2016-07-21 14:30:00,119.99,120.03,119.92,119.94,68356.0,104.2902,104.325,104.2294,104.2467,68356.0
2016-07-21 15:00:00,119.93,119.96,119.81,119.96,54128.0,104.2381,104.2641,104.1338,104.2641,54128.0
2016-07-21 15:30:00,119.99,120.15,119.96,120.1,68537.0,104.2902,104.4293,104.2641,104.3858,68537.0
2016-07-22 09:30:00,120.14,120.2,120.01,120.09,46383.0,104.4206,104.4727,104.3076,104.3771,46383.0
2016-07-22 10:00:00,120.1,120.2,120.05,120.18,16202.0,104.3858,104.4727,104.3424,104.4553,16202.0
2016-07-22 10:30:00,120.2,120.39,120.15,120.38,10022.0,104.4727,104.6379,104.4293,104.6292,10022.0
2016-07-22 11:00:00,120.38,120.38,120.27,120.31,10843.0,104.6292,104.6292,104.5336,104.5683,10843.0
2016-07-22 11:30:00,120.3,120.5,120.3,120.5,153801.0,104.5596,104.7335,104.5596,104.7335,153801.0
2016-07-22 12:00:00,120.51,120.58,120.47,120.56,106459.0,104.7422,104.803,104.7074,104.7856,106459.0
2016-07-22 12:30:00,120.56,120.58,120.5,120.53,46246.0,104.7856,104.803,104.7335,104.7596,46246.0
2016-07-22 13:00:00,120.52,120.57,120.52,120.57,14883.0,104.7509,104.7943,104.7509,104.7943,14883.0
2016-07-22 13:30:00,120.57,120.6,120.51,120.55,47047.0,104.7943,104.8204,104.7422,104.7769,47047.0
2016-07-22 14:00:00,120.54,120.6,120.51,120.58,37579.0,104.7682,104.8204,104.7422,104.803,37579.0
2016-07-22 14:30:00,120.58,120.63,120.54,120.59,118919.0,104.803,104.8465,104.7682,104.8117,118919.0
2016-07-22 15:00:00,120.61,120.68,120.56,120.64,29718.0,104.8291,104.8899,104.7856,104.8552,29718.0
2016-07-22 15:30:00,120.64,120.69,120.59,120.65,36041.0,104.8552,104.8986,104.8117,104.8638,36041.0
2016-07-25 09:30:00,120.35,120.59,120.3,120.32,41354.0,104.6031,104.8117,104.5596,104.577,41354.0
2016-07-25 10:00:00,120.28,120.34,120.1,120.2,30107.0,104.5423,104.5944,104.3858,104.4727,30107.0
2016-07-25 10:30:00,120.17,120.22,120.12,120.16,30718.0,104.4467,104.4901,104.4032,104.438,30718.0
2016-07-25 11:00:00,120.13,120.17,120.02,120.14,24971.0,104.4119,104.4467,104.3163,104.4206,24971.0
2016-07-25 11:30:00,120.12,120.16,119.99,120.05,15545.0,104.4032,104.438,104.2902,104.3424,15545.0
2016-07-25 12:00:00,120.05,120.09,119.98,119.99,21408.0,104.3424,104.3771,104.2815,104.2902,21408.0
2016-07-25 12:30:00,120.02,120.15,119.97,120.1,22115.0,104.3163,104.4293,104.2728,104.3858,22115.0
2016-07-25 13:00:00,120.1,120.19,120.04,120.19,10505.0,104.3858,104.464,104.3337,104.464,10505.0
2016-07-25 13:30:00,120.19,120.2,120.12,120.17,18655.0,104.464,104.4727,104.4032,104.4467,18655.0
2016-07-25 14:00:00,120.18,120.26,120.14,120.14,10617.0,104.4553,104.5249,104.4206,104.4206,10617.0
2016-07-25 14:30:00,120.14,120.2,120.13,120.15,28735.0,104.4206,104.4727,104.4119,104.4293,28735.0
2016-07-25 15:00:00,120.15,120.18,120.09,120.16,11439.0,104.4293,104.4553,104.3771,104.438,11439.0
2016-07-25 15:30:00,120.16,120.34,120.14,120.34,50809.0,104.438,104.5944,104.4206,104.5944,50809.0
2016-07-26 09:30:00,120.34,120.62,120.26,120.52,63487.0,104.5944,104.8378,104.5249,104.7509,63487.0
2016-07-26 10:00:00,120.54,120.61,120.44,120.53,52557.0,104.7682,104.8291,104.6813,104.7596,52557.0
2016-07-26 10:30:00,120.56,120.56,119.95,119.95,47479.0,104.7856,104.7856,104.2554,104.2554,47479.0
2016-07-26 11:00:00,119.94,120.11,119.88,120.11,65955.0,104.2467,104.3945,104.1946,104.3945,65955.0
2016-07-26 11:30:00,120.11,120.32,120.07,120.27,40882.0,104.3945,104.577,104.3597,104.5336,40882.0
2016-07-26 12:00:00,120.3,120.44,120.25,120.38,43314.0,104.5596,104.6813,104.5162,104.6292,43314.0
2016-07-26 12:30:00,120.38,120.38,120.29,120.31,31106.0,104.6292,104.6292,104.551,104.5683,31106.0
2016-07-26 13:00:00,120.3,120.34,120.09,120.12,41535.0,104.5596,104.5944,104.3771,104.4032,41535.0
2016-07-26 13:30:00,120.1,120.19,120.08,120.14,20267.0,104.3858,104.464,104.3684,104.4206,20267.0
2016-07-26 14:00:00,120.14,120.29,120.04,120.23,68076.0,104.4206,104.551,104.3337,104.4988,68076.0
2016-07-26 14:30:00,120.24,120.34,120.23,120.23,48403.0,104.5075,104.5944,104.4988,104.4988,48403.0
2016-07-26 15:00:00,120.23,120.35,120.23,120.35,29360.0,104.4988,104.6031,104.4988,104.6031,29360.0
2016-07-26 15:30:00,120.35,120.44,120.33,120.43,148963.0,104.6031,104.6813,104.5857,104.6726,148963.0
2016-07-27 09:30:00,120.67,120.73,120.48,120.59,85411.0,104.8812,104.9334,104.7161,104.8117,85411.0
2016-07-27 10:00:00,120.61,120.62,120.34,120.39,32336.0,104.8291,104.8378,104.5944,104.6379,32336.0
2016-07-27 10:30:00,120.39,120.39,120.1,120.21,137243.0,104.6379,104.6379,104.3858,104.4814,137243.0
2016-07-27 11:00:00,120.21,120.27,120.08,120.27,39732.0,104.4814,104.5336,104.3684,104.5336,39732.0
2016-07-27 11:30:00,120.2,120.23,120.03,120.03,19982.0,104.4727,104.4988,104.325,104.325,19982.0
2016-07-27 12:00:00,120.05,120.07,119.98,120.02,24865.0,104.3424,104.3597,104.2815,104.3163,24865.0
2016-07-27 12:30:00,120.0,120.1,119.99,120.04,27572.0,104.2989,104.3858,104.2902,104.3337,27572.0
2016-07-27 13:00:00,120.04,120.06,119.95,119.99,11021.0,104.3337,104.351,104.2554,104.2902,11021.0
2016-07-27 13:30:00,119.98,120.17,119.96,120.09,28746.0,104.2815,104.4467,104.2641,104.3771,28746.0
2016-07-27 14:00:00,120.08,120.41,119.79,120.23,139452.0,104.3684,104.6553,104.1164,104.4988,139452.0
2016-07-27 14:30:00,120.21,120.36,120.2,120.31,66224.0,104.4814,104.6118,104.4727,104.5683,66224.0
2016-07-27 15:00:00,120.32,120.55,120.32,120.44,463525.0,104.577,104.7769,104.577,104.6813,463525.0
2016-07-27 15:30:00,120.43,120.53,120.18,120.28,104663.0,104.6726,104.7596,104.4553,104.5423,104663.0
2016-07-28 09:30:00,120.19,120.36,119.9,120.28,53134.0,104.464,104.6118,104.212,104.5423,53134.0
2016-07-28 10:00:00,120.33,120.37,119.98,120.06,36881.0,104.5857,104.6205,104.2815,104.351,36881.0
2016-07-28 10:30:00,120.1,120.1,119.9,119.93,31522.0,104.3858,104.3858,104.212,104.2381,31522.0
2016-07-28 11:00:00,119.98,120.11,119.91,120.1,24448.0,104.2815,104.3945,104.2207,104.3858,24448.0
2016-07-28 11:30:00,120.09,120.14,119.96,120.13,34402.0,104.3771,104.4206,104.2641,104.4119,34402.0
2016-07-28 12:00:00,120.13,120.19,120.04,120.09,16639.0,104.4119,104.464,104.3337,104.3771,16639.0
2016-07-28 12:30:00,120.1,120.16,120.04,120.12,21642.0,104.3858,104.438,104.3337,104.4032,21642.0
2016-07-28 13:00:00,120.13,120.27,120.11,120.27,15295.0,104.4119,104.5336,104.3945,104.5336,15295.0
2016-07-28 13:30:00,120.28,120.38,120.22,120.38,34643.0,104.5423,104.6292,104.4901,104.6292,34643.0
2016-07-28 14:00:00,120.4,120.44,120.34,120.39,34167.0,104.6466,104.6813,104.5944,104.6379,34167.0
2016-07-28 14:30:00,120.39,120.5,120.37,120.42,26578.0,104.6379,104.7335,104.6205,104.6639,26578.0
2016-07-28 15:00:00,120.43,120.52,120.43,120.5,24914.0,104.6726,104.7509,104.6726,104.7335,24914.0
2016-07-28 15:30:00,120.51,120.64,120.47,120.48,69942.0,104.7422,104.8552,104.7074,104.7161,69942.0
2016-07-29 09:30:00,120.38,120.5,120.22,120.3,82191.0,104.6292,104.7335,104.4901,104.5596,82191.0
2016-07-29 10:00:00,120.28,120.32,120.09,120.22,171148.0,104.5423,104.577,104.3771,104.4901,171148.0
2016-07-29 10:30:00,120.25,120.61,120.23,120.6,24503.0,104.5162,104.8291,104.4988,104.8204,24503.0
2016-07-29 11:00:00,120.57,120.76,120.56,120.69,24853.0,104.7943,104.9595,104.7856,104.8986,24853.0
2016-07-29 11:30:00,120.69,120.84,120.67,120.78,18597.0,104.8986,105.029,104.8812,104.9768,18597.0
2016-07-29 12:00:00,120.8,120.9,120.73,120.73,35004.0,104.9942,105.0811,104.9334,104.9334,35004.0
2016-07-29 12:30:00,120.72,120.79,120.6,120.66,36380.0,104.9247,104.9855,104.8204,104.8725,36380.0
2016-07-29 13:00:00,120.64,120.74,120.61,120.73,22176.0,104.8552,104.9421,104.8291,104.9334,22176.0
2016-07-29 13:30:00,120.73,120.79,120.68,120.77,38957.0,104.9334,104.9855,104.8899,104.9681,38957.0
2016-07-29 14:00:00,120.77,120.84,120.74,120.83,331080.0,104.9681,105.029,104.9421,105.0203,331080.0
2016-07-29 14:30:00,120.82,120.82,120.62,120.72,44495.0,105.0116,105.0116,104.8378,104.9247,44495.0
2016-07-29 15:00:00,120.72,120.73,120.58,120.62,69214.0,104.9247,104.9334,104.803,104.8378,69214.0
2016-07-29 15:30:00,120.63,120.86,120.6,120.67,582460.0,104.8465,105.0464,104.8204,104.8812,582460.0
2016-08-01 09:30:00,120.78,120.78,120.39,120.59,59799.0,104.9768,104.9768,104.6379,104.8117,59799.0
2016-08-01 10:00:00,120.57,120.79,120.51,120.73,157181.0,104.7943,104.9855,104.7422,104.9334,157181.0
2016-08-01 10:30:00,120.74,120.81,120.61,120.81,43859.0,104.9421,105.0029,104.8291,105.0029,43859.0
2016-08-01 11:00:00,120.79,120.97,120.74,120.85,31876.0,104.9855,105.142,104.9421,105.0377,31876.0
2016-08-01 11:30:00,120.87,120.91,120.66,120.66,34573.0,105.0551,105.0898,104.8725,104.8725,34573.0
2016-08-01 12:00:00,120.65,120.66,120.28,120.36,77780.0,104.8638,104.8725,104.5423,104.6118,77780.0
2016-08-01 12:30:00,120.36,120.47,120.32,120.41,33728.0,104.6118,104.7074,104.577,104.6553,33728.0
2016-08-01 13:00:00,120.43,120.55,120.34,120.52,39085.0,104.6726,104.7769,104.5944,104.7509,39085.0
2016-08-01 13:30:00,120.52,120.58,120.36,120.57,38206.0,104.7509,104.803,104.6118,104.7943,38206.0
2016-08-01 14:00:00,120.57,120.63,120.43,120.46,64563.0,104.7943,104.8465,104.6726,104.6987,64563.0
2016-08-01 14:30:00,120.46,120.57,120.44,120.55,51255.0,104.6987,104.7943,104.6813,104.7769,51255.0
2016-08-01 15:00:00,120.54,120.56,120.31,120.32,71017.0,104.7682,104.7856,104.5683,104.577,71017.0
2016-08-01 15:30:00,120.34,120.55,120.34,120.53,97388.0,104.5944,104.7769,104.5944,104.7596,97388.0
2016-08-02 09:30:00,120.39,120.48,120.12,120.19,60640.0,104.6379,104.7161,104.4032,104.464,60640.0
2016-08-02 10:00:00,120.21,120.21,119.71,119.83,51182.0,104.4814,104.4814,104.0468,104.1511,51182.0
2016-08-02 10:30:00,119.84,119.88,119.39,119.39,217774.0,104.1598,104.1946,103.7687,103.7687,217774.0
2016-08-02 11:00:00,119.42,119.68,119.42,119.6,54067.0,103.7948,104.0208,103.7948,103.9512,54067.0
2016-08-02 11:30:00,119.58,119.62,119.44,119.47,32103.0,103.9339,103.9686,103.8122,103.8382,32103.0
2016-08-02 12:00:00,119.51,119.59,119.36,119.53,30095.0,103.873,103.9425,103.7426,103.8904,30095.0
2016-08-02 12:30:00,119.52,119.56,119.29,119.34,27059.0,103.8817,103.9165,103.6818,103.7253,27059.0
2016-08-02 13:00:00,119.35,119.35,119.19,119.34,23692.0,103.7339,103.7339,103.5949,103.7253,23692.0
2016-08-02 13:30:00,119.35,119.38,119.22,119.33,28367.0,103.7339,103.76,103.621,103.7166,28367.0
2016-08-02 14:00:00,119.33,119.63,119.3,119.59,361371.0,103.7166,103.9773,103.6905,103.9425,361371.0
2016-08-02 14:30:00,119.58,119.76,119.53,119.62,64672.0,103.9339,104.0903,103.8904,103.9686,64672.0
2016-08-02 15:00:00,119.64,119.71,119.56,119.65,22434.0,103.986,104.0468,103.9165,103.9947,22434.0
2016-08-02 15:30:00,119.64,119.82,119.63,119.72,116197.0,103.986,104.1424,103.9773,104.0555,116197.0
2016-08-03 09:30:00,119.65,119.8,119.47,119.71,34453.0,103.9947,104.1251,103.8382,104.0468,34453.0
2016-08-03 10:00:00,119.73,119.91,119.68,119.81,34973.0,104.0642,104.2207,104.0208,104.1338,34973.0
2016-08-03 10:30:00,119.79,119.97,119.68,119.77,64136.0,104.1164,104.2728,104.0208,104.099,64136.0
2016-08-03 11:00:00,119.8,119.95,119.74,119.89,35336.0,104.1251,104.2554,104.0729,104.2033,35336.0
2016-08-03 11:30:00,119.87,119.95,119.8,119.94,25693.0,104.1859,104.2554,104.1251,104.2467,25693.0
2016-08-03 12:00:00,119.94,119.97,119.89,119.91,24269.0,104.2467,104.2728,104.2033,104.2207,24269.0
2016-08-03 12:30:00,119.92,120.04,119.88,119.99,19320.0,104.2294,104.3337,104.1946,104.2902,19320.0
2016-08-03 13:00:00,119.97,120.04,119.96,120.01,18924.0,104.2728,104.3337,104.2641,104.3076,18924.0
2016-08-03 13:30:00,120.01,120.03,119.88,119.93,14424.0,104.3076,104.325,104.1946,104.2381,14424.0
2016-08-03 14:00:00,119.93,119.98,119.82,119.82,38801.0,104.2381,104.2815,104.1424,104.1424,38801.0
2016-08-03 14:30:00,119.79,119.91,119.78,119.87,35219.0,104.1164,104.2207,104.1077,104.1859,35219.0
2016-08-03 15:00:00,119.86,120.04,119.84,120.02,43013.0,104.1772,104.3337,104.1598,104.3163,43013.0
2016-08-03 15:30:00,120.03,120.15,119.95,120.14,114645.0,104.325,104.4293,104.2554,104.4206,114645.0
2016-08-04 09:30:00,120.19,120.39,120.06,120.06,69086.0,104.464,104.6379,104.351,104.351,69086.0
2016-08-04 10:00:00,120.08,120.12,119.94,120.1,46947.0,104.3684,104.4032,104.2467,104.3858,46947.0
2016-08-04 10:30:00,120.12,120.33,120.12,120.32,36086.0,104.4032,104.5857,104.4032,104.577,36086.0
2016-08-04 11:00:00,120.29,120.32,120.18,120.24,30450.0,104.551,104.577,104.4553,104.5075,30450.0
2016-08-04 11:30:00,120.25,120.39,120.24,120.38,20842.0,104.5162,104.6379,104.5075,104.6292,20842.0
2016-08-04 12:00:00,120.39,120.46,120.35,120.37,18756.0,104.6379,104.6987,104.6031,104.6205,18756.0
2016-08-04 12:30:00,120.36,120.36,120.26,120.26,21758.0,104.6118,104.6118,104.5249,104.5249,21758.0
2016-08-04 13:00:00,120.27,120.28,120.16,120.21,35146.0,104.5336,104.5423,104.438,104.4814,35146.0
2016-08-04 13:30:00,120.23,120.25,120.18,120.24,20147.0,104.4988,104.5162,104.4553,104.5075,20147.0
2016-08-04 14:00:00,120.24,120.28,120.09,120.14,23326.0,104.5075,104.5423,104.3771,104.4206,23326.0
2016-08-04 14:30:00,120.15,120.2,120.11,120.19,22289.0,104.4293,104.4727,104.3945,104.464,22289.0
2016-08-04 15:00:00,120.16,120.2,120.13,120.17,54866.0,104.438,104.4727,104.4119,104.4467,54866.0
2016-08-04 15:30:00,120.19,120.3,120.18,120.23,88652.0,104.464,104.5596,104.4553,104.4988,88652.0
2016-08-05 09:30:00,120.56,121.05,120.56,121.03,234164.0,104.7856,105.2115,104.7856,105.1941,234164.0
2016-08-05 10:00:00,121.06,121.11,120.98,121.01,88059.0,105.2202,105.2637,105.1507,105.1767,88059.0
2016-08-05 10:30:00,121.02,121.09,120.96,121.08,24089.0,105.1854,105.2463,105.1333,105.2376,24089.0
2016-08-05 11:00:00,121.08,121.19,121.07,121.13,19040.0,105.2376,105.3332,105.2289,105.281,19040.0
2016-08-05 11:30:00,121.14,121.19,121.12,121.12,26963.0,105.2897,105.3332,105.2724,105.2724,26963.0
2016-08-05 12:00:00,121.14,121.21,121.12,121.21,25396.0,105.2897,105.3506,105.2724,105.3506,25396.0
2016-08-05 12:30:00,121.2,121.22,121.15,121.17,45198.0,105.3419,105.3593,105.2984,105.3158,45198.0
2016-08-05 13:00:00,121.15,121.16,121.11,121.12,17325.0,105.2984,105.3071,105.2637,105.2724,17325.0
2016-08-05 13:30:00,121.11,121.19,121.11,121.17,21382.0,105.2637,105.3332,105.2637,105.3158,21382.0
2016-08-05 14:00:00,121.18,121.18,121.1,121.12,284819.0,105.3245,105.3245,105.255,105.2724,284819.0
2016-08-05 14:30:00,121.12,121.16,121.07,121.11,286338.0,105.2724,105.3071,105.2289,105.2637,286338.0
2016-08-05 15:00:00,121.1,121.23,121.1,121.17,64622.0,105.255,105.368,105.255,105.3158,64622.0
2016-08-05 15:30:00,121.17,121.2,121.1,121.18,256143.0,105.3158,105.3419,105.255,105.3245,256143.0
2016-08-08 09:30:00,121.26,121.42,121.2,121.22,52141.0,105.394,105.5331,105.3419,105.3593,52141.0
2016-08-08 10:00:00,121.23,121.28,121.07,121.1,26590.0,105.368,105.4114,105.2289,105.255,26590.0
2016-08-08 10:30:00,121.1,121.21,121.1,121.17,28581.0,105.255,105.3506,105.255,105.3158,28581.0
2016-08-08 11:00:00,121.18,121.26,121.15,121.2,33108.0,105.3245,105.394,105.2984,105.3419,33108.0
2016-08-08 11:30:00,121.21,121.25,121.17,121.18,25134.0,105.3506,105.3853,105.3158,105.3245,25134.0
2016-08-08 12:00:00,121.18,121.19,121.11,121.14,23018.0,105.3245,105.3332,105.2637,105.2897,23018.0
2016-08-08 12:30:00,121.14,121.19,121.09,121.15,21876.0,105.2897,105.3332,105.2463,105.2984,21876.0
2016-08-08 13:00:00,121.15,121.17,121.11,121.16,15316.0,105.2984,105.3158,105.2637,105.3071,15316.0
2016-08-08 13:30:00,121.17,121.17,121.11,121.16,25611.0,105.3158,105.3158,105.2637,105.3071,25611.0
2016-08-08 14:00:00,121.16,121.18,120.99,121.01,38359.0,105.3071,105.3245,105.1594,105.1767,38359.0
2016-08-08 14:30:00,120.99,121.06,120.99,121.02,16070.0,105.1594,105.2202,105.1594,105.1854,16070.0
2016-08-08 15:00:00,121.02,121.05,120.99,121.04,20982.0,105.1854,105.2115,105.1594,105.2028,20982.0
2016-08-08 15:30:00,121.04,121.13,121.04,121.13,36618.0,105.2028,105.281,105.2028,105.281,36618.0
2016-08-09 09:30:00,121.21,121.34,121.16,121.31,131319.0,105.3506,105.4636,105.3071,105.4375,131319.0
2016-08-09 10:00:00,121.32,121.47,121.21,121.43,83496.0,105.4462,105.5766,105.3506,105.5418,83496.0
2016-08-09 10:30:00,121.42,121.48,121.39,121.42,36740.0,105.5331,105.5853,105.507,105.5331,36740.0
2016-08-09 11:00:00,121.42,121.53,121.42,121.46,24728.0,105.5331,105.6287,105.5331,105.5679,24728.0
2016-08-09 11:30:00,121.46,121.49,121.43,121.45,22372.0,105.5679,105.5939,105.5418,105.5592,22372.0
2016-08-09 12:00:00,121.45,121.49,121.3,121.3,31974.0,105.5592,105.5939,105.4288,105.4288,31974.0
2016-08-09 12:30:00,121.31,121.31,121.22,121.25,22969.0,105.4375,105.4375,105.3593,105.3853,22969.0
2016-08-09 13:00:00,121.27,121.32,121.23,121.25,16195.0,105.4027,105.4462,105.368,105.3853,16195.0
2016-08-09 13:30:00,121.25,121.28,121.13,121.19,23218.0,105.3853,105.4114,105.281,105.3332,23218.0
2016-08-09 14:00:00,121.21,121.21,121.13,121.13,309294.0,105.3506,105.3506,105.281,105.281,309294.0
2016-08-09 14:30:00,121.12,121.15,121.03,121.15,30280.0,105.2724,105.2984,105.1941,105.2984,30280.0
2016-08-09 15:00:00,121.14,121.22,121.09,121.22,29087.0,105.2897,105.3593,105.2463,105.3593,29087.0
2016-08-09 15:30:00,121.2,121.25,121.17,121.21,109508.0,105.3419,105.3853,105.3158,105.3506,109508.0
2016-08-10 09:30:00,121.24,121.33,121.11,121.11,43803.0,105.3767,105.4549,105.2637,105.2637,43803.0
2016-08-10 10:00:00,121.1,121.25,121.06,121.17,43193.0,105.255,105.3853,105.2202,105.3158,43193.0
2016-08-10 10:30:00,121.22,121.24,121.1,121.12,23512.0,105.3593,105.3767,105.255,105.2724,23512.0
2016-08-10 11:00:00,121.16,121.23,120.85,120.88,67248.0,105.3071,105.368,105.0377,105.0638,67248.0
2016-08-10 11:30:00,120.87,120.89,120.8,120.84,43580.0,105.0551,105.0724,104.9942,105.029,43580.0
2016-08-10 12:00:00,120.84,121.0,120.82,120.96,325104.0,105.029,105.1681,105.0116,105.1333,325104.0
2016-08-10 12:30:00,120.96,121.02,120.93,121.01,92855.0,105.1333,105.1854,105.1072,105.1767,92855.0
2016-08-10 13:00:00,121.03,121.03,120.88,120.94,16328.0,105.1941,105.1941,105.0638,105.1159,16328.0
2016-08-10 13:30:00,120.93,121.0,120.87,120.92,16865.0,105.1072,105.1681,105.0551,105.0985,16865.0
2016-08-10 14:00:00,120.91,120.98,120.71,120.75,46992.0,105.0898,105.1507,104.916,104.9508,46992.0
2016-08-10 14:30:00,120.75,120.8,120.7,120.75,129643.0,104.9508,104.9942,104.9073,104.9508,129643.0
2016-08-10 15:00:00,120.75,120.96,120.72,120.91,200956.0,104.9508,105.1333,104.9247,105.0898,200956.0
2016-08-10 15:30:00,120.89,120.92,120.74,120.9,47035.0,105.0724,105.0985,104.9421,105.0811,47035.0
2016-08-11 09:30:00,121.2,121.39,121.2,121.2,38969.0,105.3419,105.507,105.3419,105.3419,38969.0
2016-08-11 10:00:00,121.2,121.23,121.06,121.19,18756.0,105.3419,105.368,105.2202,105.3332,18756.0
2016-08-11 10:30:00,121.21,121.45,121.21,121.37,48231.0,105.3506,105.5592,105.3506,105.4896,48231.0
2016-08-11 11:00:00,121.38,121.44,121.35,121.43,40912.0,105.4983,105.5505,105.4723,105.5418,40912.0
2016-08-11 11:30:00,121.44,121.53,121.42,121.51,35039.0,105.5505,105.6287,105.5331,105.6113,35039.0
2016-08-11 12:00:00,121.52,121.52,121.46,121.48,29340.0,105.62,105.62,105.5679,105.5853,29340.0
2016-08-11 12:30:00,121.5,121.52,121.45,121.48,18936.0,105.6026,105.62,105.5592,105.5853,18936.0
2016-08-11 13:00:00,121.49,121.55,121.47,121.48,11440.0,105.5939,105.6461,105.5766,105.5853,11440.0
2016-08-11 13:30:00,121.48,121.54,121.46,121.49,69965.0,105.5853,105.6374,105.5679,105.5939,69965.0
2016-08-11 14:00:00,121.5,121.6,121.49,121.57,32968.0,105.6026,105.6895,105.5939,105.6635,32968.0
2016-08-11 14:30:00,121.56,121.56,121.41,121.47,306505.0,105.6548,105.6548,105.5244,105.5766,306505.0
2016-08-11 15:00:00,121.46,121.51,121.46,121.48,104316.0,105.5679,105.6113,105.5679,105.5853,104316.0
2016-08-11 15:30:00,121.47,121.62,121.46,121.48,298672.0,105.5766,105.7069,105.5679,105.5853,298672.0
2016-08-12 09:30:00,121.32,121.35,121.18,121.32,69490.0,105.4462,105.4723,105.3245,105.4462,69490.0
2016-08-12 10:00:00,121.32,121.41,121.27,121.35,39337.0,105.4462,105.5244,105.4027,105.4723,39337.0
2016-08-12 10:30:00,121.35,121.49,121.34,121.46,74264.0,105.4723,105.5939,105.4636,105.5679,74264.0
2016-08-12 11:00:00,121.47,121.51,121.44,121.5,18144.0,105.5766,105.6113,105.5505,105.6026,18144.0
2016-08-12 11:30:00,121.51,121.51,121.34,121.39,16352.0,105.6113,105.6113,105.4636,105.507,16352.0
2016-08-12 12:00:00,121.38,121.4,121.23,121.29,37718.0,105.4983,105.5157,105.368,105.4201,37718.0
2016-08-12 12:30:00,121.29,121.34,121.25,121.25,22934.0,105.4201,105.4636,105.3853,105.3853,22934.0
2016-08-12 13:00:00,121.24,121.25,121.11,121.22,16846.0,105.3767,105.3853,105.2637,105.3593,16846.0
2016-08-12 13:30:00,121.22,121.22,121.15,121.19,23586.0,105.3593,105.3593,105.2984,105.3332,23586.0
2016-08-12 14:00:00,121.17,121.26,121.15,121.25,23408.0,105.3158,105.394,105.2984,105.3853,23408.0
2016-08-12 14:30:00,121.24,121.32,121.23,121.28,8527.0,105.3767,105.4462,105.368,105.4114,8527.0
2016-08-12 15:00:00,121.28,121.32,121.26,121.32,20561.0,105.4114,105.4462,105.394,105.4462,20561.0
2016-08-12 15:30:00,121.32,121.43,121.3,121.36,92556.0,105.4462,105.5418,105.4288,105.481,92556.0
2016-08-15 09:30:00,121.64,121.82,121.6,121.74,33818.0,105.7243,105.8808,105.6895,105.8112,33818.0
2016-08-15 10:00:00,121.76,121.86,121.74,121.86,11088.0,105.8286,105.9155,105.8112,105.9155,11088.0
2016-08-15 10:30:00,121.87,121.96,121.87,121.92,11401.0,105.9242,106.0024,105.9242,105.9677,11401.0
2016-08-15 11:00:00,121.93,121.98,121.92,121.98,13061.0,105.9764,106.0198,105.9677,106.0198,13061.0
2016-08-15 11:30:00,121.96,121.97,121.89,121.9,20610.0,106.0024,106.0111,105.9416,105.9503,20610.0
2016-08-15 12:00:00,121.91,121.98,121.91,121.97,30266.0,105.959,106.0198,105.959,106.0111,30266.0
2016-08-15 12:30:00,121.96,121.97,121.92,121.92,64679.0,106.0024,106.0111,105.9677,105.9677,64679.0
2016-08-15 13:00:00,121.93,121.95,121.88,121.93,316615.0,105.9764,105.9938,105.9329,105.9764,316615.0
2016-08-15 13:30:00,121.94,121.98,121.92,121.92,49133.0,105.9851,106.0198,105.9677,105.9677,49133.0
2016-08-15 14:00:00,121.92,121.92,121.86,121.89,32558.0,105.9677,105.9677,105.9155,105.9416,32558.0
2016-08-15 14:30:00,121.88,121.95,121.87,121.91,15498.0,105.9329,105.9938,105.9242,105.959,15498.0
2016-08-15 15:00:00,121.92,121.93,121.82,121.85,30276.0,105.9677,105.9764,105.8808,105.9068,30276.0
2016-08-15 15:30:00,121.84,121.87,121.76,121.79,33721.0,105.8981,105.9242,105.8286,105.8547,33721.0
2016-08-16 09:30:00,121.45,121.53,121.25,121.38,28808.0,105.5592,105.6287,105.3853,105.4983,28808.0
2016-08-16 10:00:00,121.35,121.52,121.34,121.37,16609.0,105.4723,105.62,105.4636,105.4896,16609.0
2016-08-16 10:30:00,121.37,121.42,121.25,121.25,28368.0,105.4896,105.5331,105.3853,105.3853,28368.0
2016-08-16 11:00:00,121.27,121.45,121.26,121.41,121557.0,105.4027,105.5592,105.394,105.5244,121557.0
2016-08-16 11:30:00,121.41,121.41,121.3,121.38,17362.0,105.5244,105.5244,105.4288,105.4983,17362.0
2016-08-16 12:00:00,121.37,121.37,121.3,121.31,25313.0,105.4896,105.4896,105.4288,105.4375,25313.0
2016-08-16 12:30:00,121.3,121.43,121.29,121.4,14798.0,105.4288,105.5418,105.4201,105.5157,14798.0
2016-08-16 13:00:00,121.4,121.42,121.21,121.25,34335.0,105.5157,105.5331,105.3506,105.3853,34335.0
2016-08-16 13:30:00,121.25,121.28,121.21,121.26,13828.0,105.3853,105.4114,105.3506,105.394,13828.0
2016-08-16 14:00:00,121.27,121.31,121.16,121.23,28080.0,105.4027,105.4375,105.3071,105.368,28080.0
2016-08-16 14:30:00,121.23,121.34,121.21,121.34,25625.0,105.368,105.4636,105.3506,105.4636,25625.0
2016-08-16 15:00:00,121.33,121.33,121.26,121.3,19842.0,105.4549,105.4549,105.394,105.4288,19842.0
2016-08-16 15:30:00,121.3,121.33,121.08,121.1,33550.0,105.4288,105.4549,105.2376,105.255,33550.0
2016-08-17 09:30:00,121.05,121.14,120.73,120.73,35119.0,105.2115,105.2897,104.9334,104.9334,35119.0
2016-08-17 10:00:00,120.72,120.77,120.69,120.7,20614.0,104.9247,104.9681,104.8986,104.9073,20614.0
2016-08-17 10:30:00,120.76,120.83,120.7,120.73,22918.0,104.9595,105.0203,104.9073,104.9334,22918.0
2016-08-17 11:00:00,120.79,120.79,120.6,120.61,26166.0,104.9855,104.9855,104.8204,104.8291,26166.0
2016-08-17 11:30:00,120.6,120.63,120.51,120.55,25544.0,104.8204,104.8465,104.7422,104.7769,25544.0
2016-08-17 12:00:00,120.57,120.72,120.55,120.7,16772.0,104.7943,104.9247,104.7769,104.9073,16772.0
2016-08-17 12:30:00,120.71,120.97,120.69,120.93,26915.0,104.916,105.142,104.8986,105.1072,26915.0
2016-08-17 13:00:00,120.95,120.96,120.87,120.91,21360.0,105.1246,105.1333,105.0551,105.0898,21360.0
2016-08-17 13:30:00,120.91,121.1,120.9,120.91,21078.0,105.0898,105.255,105.0811,105.0898,21078.0
2016-08-17 14:00:00,120.9,121.27,120.71,121.15,63173.0,105.0811,105.4027,104.916,105.2984,63173.0
2016-08-17 14:30:00,121.11,121.2,121.04,121.15,30753.0,105.2637,105.3419,105.2028,105.2984,30753.0
2016-08-17 15:00:00,121.17,121.22,121.03,121.18,21622.0,105.3158,105.3593,105.1941,105.3245,21622.0
2016-08-17 15:30:00,121.21,121.33,121.18,121.27,44569.0,105.3506,105.4549,105.3245,105.4027,44569.0
2016-08-18 09:30:00,121.25,121.4,121.18,121.34,48752.0,105.3853,105.5157,105.3245,105.4636,48752.0
2016-08-18 10:00:00,121.33,121.41,121.28,121.36,22881.0,105.4549,105.5244,105.4114,105.481,22881.0
2016-08-18 10:30:00,121.36,121.56,121.36,121.54,31638.0,105.481,105.6548,105.481,105.6374,31638.0
2016-08-18 11:00:00,121.54,121.55,121.46,121.53,13966.0,105.6374,105.6461,105.5679,105.6287,13966.0
2016-08-18 11:30:00,121.54,121.55,121.41,121.41,16115.0,105.6374,105.6461,105.5244,105.5244,16115.0
2016-08-18 12:00:00,121.42,121.42,121.29,121.29,13550.0,105.5331,105.5331,105.4201,105.4201,13550.0
2016-08-18 12:30:00,121.25,121.35,121.22,121.3,26448.0,105.3853,105.4723,105.3593,105.4288,26448.0
2016-08-18 13:00:00,121.31,121.39,121.31,121.37,12556.0,105.4375,105.507,105.4375,105.4896,12556.0
2016-08-18 13:30:00,121.36,121.47,121.36,121.42,11861.0,105.481,105.5766,105.481,105.5331,11861.0
2016-08-18 14:00:00,121.42,121.46,121.39,121.44,19538.0,105.5331,105.5679,105.507,105.5505,19538.0
2016-08-18 14:30:00,121.42,121.44,121.36,121.43,34537.0,105.5331,105.5505,105.481,105.5418,34537.0
2016-08-18 15:00:00,121.42,121.54,121.42,121.52,85573.0,105.5331,105.6374,105.5331,105.62,85573.0
2016-08-18 15:30:00,121.52,121.57,121.45,121.57,50899.0,105.62,105.6635,105.5592,105.6635,50899.0
2016-08-19 09:30:00,121.26,121.29,120.97,121.0,32854.0,105.394,105.4201,105.142,105.1681,32854.0
2016-08-19 10:00:00,121.04,121.29,121.0,121.28,27931.0,105.2028,105.4201,105.1681,105.4114,27931.0
2016-08-19 10:30:00,121.3,121.39,121.26,121.3,37143.0,105.4288,105.507,105.394,105.4288,37143.0
2016-08-19 11:00:00,121.29,121.37,121.25,121.37,18334.0,105.4201,105.4896,105.3853,105.4896,18334.0
2016-08-19 11:30:00,121.36,121.38,121.26,121.36,12317.0,105.481,105.4983,105.394,105.481,12317.0
2016-08-19 12:00:00,121.37,121.4,121.29,121.36,10868.0,105.4896,105.5157,105.4201,105.481,10868.0
2016-08-19 12:30:00,121.37,121.38,121.11,121.15,15627.0,105.4896,105.4983,105.2637,105.2984,15627.0
2016-08-19 13:00:00,121.14,121.21,121.12,121.19,23404.0,105.2897,105.3506,105.2724,105.3332,23404.0
2016-08-19 13:30:00,121.2,121.32,121.14,121.26,23586.0,105.3419,105.4462,105.2897,105.394,23586.0
2016-08-19 14:00:00,121.28,121.33,121.27,121.3,15831.0,105.4114,105.4549,105.4027,105.4288,15831.0
2016-08-19 14:30:00,121.3,121.45,121.29,121.42,13516.0,105.4288,105.5592,105.4201,105.5331,13516.0
2016-08-19 15:00:00,121.42,121.48,121.38,121.48,34835.0,105.5331,105.5853,105.4983,105.5853,34835.0
2016-08-19 15:30:00,121.5,121.5,121.4,121.4,34643.0,105.6026,105.6026,105.5157,105.5157,34643.0
2016-08-22 09:30:00,121.3,121.3,121.01,121.13,42754.0,105.4288,105.4288,105.1767,105.281,42754.0
2016-08-22 10:00:00,121.15,121.48,121.07,121.45,16587.0,105.2984,105.5853,105.2289,105.5592,16587.0
2016-08-22 10:30:00,121.47,121.5,121.42,121.43,5420.0,105.5766,105.6026,105.5331,105.5418,5420.0
2016-08-22 11:00:00,121.45,121.48,121.1,121.1,22347.0,105.5592,105.5853,105.255,105.255,22347.0
2016-08-22 11:30:00,121.1,121.21,121.09,121.21,33465.0,105.255,105.3506,105.2463,105.3506,33465.0
2016-08-22 12:00:00,121.19,121.51,121.12,121.46,46365.0,105.3332,105.6113,105.2724,105.5679,46365.0
2016-08-22 12:30:00,121.46,121.46,121.31,121.36,10414.0,105.5679,105.5679,105.4375,105.481,10414.0
2016-08-22 13:00:00,121.34,121.39,121.1,121.16,21332.0,105.4636,105.507,105.255,105.3071,21332.0
2016-08-22 13:30:00,121.18,121.38,121.14,121.32,18128.0,105.3245,105.4983,105.2897,105.4462,18128.0
2016-08-22 14:00:00,121.33,121.42,121.24,121.24,27434.0,105.4549,105.5331,105.3767,105.3767,27434.0
2016-08-22 14:30:00,121.24,121.37,121.23,121.3,23044.0,105.3767,105.4896,105.368,105.4288,23044.0
2016-08-22 15:00:00,121.3,121.41,121.3,121.4,11736.0,105.4288,105.5244,105.4288,105.5157,11736.0
2016-08-22 15:30:00,121.39,121.41,121.34,121.41,43486.0,105.507,105.5244,105.4636,105.5244,43486.0
2016-08-23 09:30:00,121.8,122.01,121.8,121.96,32876.0,105.8634,106.0459,105.8634,106.0024,32876.0
2016-08-23 10:00:00,122.01,122.02,121.9,121.95,23978.0,106.0459,106.0546,105.9503,105.9938,23978.0
2016-08-23 10:30:00,121.95,122.0,121.88,121.95,24869.0,105.9938,106.0372,105.9329,105.9938,24869.0
2016-08-23 11:00:00,121.95,121.95,121.81,121.87,52467.0,105.9938,105.9938,105.8721,105.9242,52467.0
2016-08-23 11:30:00,121.87,121.9,121.83,121.84,52949.0,105.9242,105.9503,105.8895,105.8981,52949.0
2016-08-23 12:00:00,121.83,121.85,121.75,121.81,20633.0,105.8895,105.9068,105.8199,105.8721,20633.0
2016-08-23 12:30:00,121.8,121.85,121.71,121.76,31151.0,105.8634,105.9068,105.7852,105.8286,31151.0
2016-08-23 13:00:00,121.76,121.86,121.74,121.83,22628.0,105.8286,105.9155,105.8112,105.8895,22628.0
2016-08-23 13:30:00,121.83,121.85,121.79,121.82,30160.0,105.8895,105.9068,105.8547,105.8808,30160.0
2016-08-23 14:00:00,121.81,121.84,121.75,121.83,32459.0,105.8721,105.8981,105.8199,105.8895,32459.0
2016-08-23 14:30:00,121.81,121.83,121.74,121.77,22943.0,105.8721,105.8895,105.8112,105.8373,22943.0
2016-08-23 15:00:00,121.77,121.82,121.74,121.77,40370.0,105.8373,105.8808,105.8112,105.8373,40370.0
2016-08-23 15:30:00,121.78,121.78,121.66,121.67,43897.0,105.846,105.846,105.7417,105.7504,43897.0
2016-08-24 09:30:00,121.58,121.67,121.52,121.56,33883.0,105.6722,105.7504,105.62,105.6548,33883.0
2016-08-24 10:00:00,121.58,121.63,121.45,121.49,21509.0,105.6722,105.7156,105.5592,105.5939,21509.0
2016-08-24 10:30:00,121.49,121.51,121.32,121.42,26978.0,105.5939,105.6113,105.4462,105.5331,26978.0
2016-08-24 11:00:00,121.42,121.46,121.37,121.42,29376.0,105.5331,105.5679,105.4896,105.5331,29376.0
2016-08-24 11:30:00,121.42,121.46,121.33,121.4,28322.0,105.5331,105.5679,105.4549,105.5157,28322.0
2016-08-24 12:00:00,121.39,121.52,121.37,121.46,21261.0,105.507,105.62,105.4896,105.5679,21261.0
2016-08-24 12:30:00,121.46,121.56,121.46,121.55,23295.0,105.5679,105.6548,105.5679,105.6461,23295.0
2016-08-24 13:00:00,121.54,121.55,121.46,121.46,16401.0,105.6374,105.6461,105.5679,105.5679,16401.0
2016-08-24 13:30:00,121.45,121.46,121.41,121.41,17130.0,105.5592,105.5679,105.5244,105.5244,17130.0
2016-08-24 14:00:00,121.41,121.41,121.16,121.19,25863.0,105.5244,105.5244,105.3071,105.3332,25863.0
2016-08-24 14:30:00,121.19,121.25,121.15,121.25,21411.0,105.3332,105.3853,105.2984,105.3853,21411.0
2016-08-24 15:00:00,121.23,121.24,120.98,121.0,186577.0,105.368,105.3767,105.1507,105.1681,186577.0
2016-08-24 15:30:00,121.01,121.03,120.77,121.02,85340.0,105.1767,105.1941,104.9681,105.1854,85340.0
2016-08-25 09:30:00,120.81,120.99,120.74,120.93,31465.0,105.0029,105.1594,104.9421,105.1072,31465.0
2016-08-25 10:00:00,120.92,121.11,120.88,121.04,35209.0,105.0985,105.2637,105.0638,105.2028,35209.0
2016-08-25 10:30:00,121.03,121.1,120.95,121.05,28988.0,105.1941,105.255,105.1246,105.2115,28988.0
2016-08-25 11:00:00,121.09,121.26,121.09,121.17,30123.0,105.2463,105.394,105.2463,105.3158,30123.0
2016-08-25 11:30:00,121.19,121.23,121.08,121.11,18445.0,105.3332,105.368,105.2376,105.2637,18445.0
2016-08-25 12:00:00,121.12,121.12,120.97,121.06,24230.0,105.2724,105.2724,105.142,105.2202,24230.0
2016-08-25 12:30:00,121.06,121.16,121.06,121.12,16450.0,105.2202,105.3071,105.2202,105.2724,16450.0
2016-08-25 13:00:00,121.13,121.15,121.04,121.08,16767.0,105.281,105.2984,105.2028,105.2376,16767.0
2016-08-25 13:30:00,121.11,121.12,120.83,120.92,50676.0,105.2637,105.2724,105.0203,105.0985,50676.0
2016-08-25 14:00:00,120.92,120.95,120.76,120.85,24906.0,105.0985,105.1246,104.9595,105.0377,24906.0
2016-08-25 14:30:00,120.83,120.9,120.74,120.79,311442.0,105.0203,105.0811,104.9421,104.9855,311442.0
2016-08-25 15:00:00,120.77,120.93,120.74,120.89,20253.0,104.9681,105.1072,104.9421,105.0724,20253.0
2016-08-25 15:30:00,120.85,120.94,120.79,120.92,93943.0,105.0377,105.1159,104.9855,105.0985,93943.0
2016-08-26 09:30:00,121.04,121.42,121.04,121.18,114047.0,105.2028,105.5331,105.2028,105.3245,114047.0
2016-08-26 10:00:00,121.2,121.75,120.93,121.69,134790.0,105.3419,105.8199,105.1072,105.7678,134790.0
2016-08-26 10:30:00,121.69,121.71,121.42,121.5,64108.0,105.7678,105.7852,105.5331,105.6026,64108.0
2016-08-26 11:00:00,121.5,121.58,121.42,121.58,27271.0,105.6026,105.6722,105.5331,105.6722,27271.0
2016-08-26 11:30:00,121.55,121.56,120.81,120.9,64783.0,105.6461,105.6548,105.0029,105.0811,64783.0
2016-08-26 12:00:00,120.86,120.87,120.38,120.55,70776.0,105.0464,105.0551,104.6292,104.7769,70776.0
2016-08-26 12:30:00,120.54,120.71,120.46,120.67,108043.0,104.7682,104.916,104.6987,104.8812,108043.0
2016-08-26 13:00:00,120.68,120.77,120.49,120.59,29035.0,104.8899,104.9681,104.7248,104.8117,29035.0
2016-08-26 13:30:00,120.57,120.61,120.37,120.43,39334.0,104.7943,104.8291,104.6205,104.6726,39334.0
2016-08-26 14:00:00,120.42,120.57,120.18,120.23,327115.0,104.6639,104.7943,104.4553,104.4988,327115.0
2016-08-26 14:30:00,120.24,120.36,120.18,120.36,117495.0,104.5075,104.6118,104.4553,104.6118,117495.0
2016-08-26 15:00:00,120.35,120.69,120.3,120.65,211745.0,104.6031,104.8986,104.5596,104.8638,211745.0
2016-08-26 15:30:00,120.65,120.83,120.61,120.68,211194.0,104.8638,105.0203,104.8291,104.8899,211194.0
2016-08-29 09:30:00,120.75,121.23,120.75,121.15,50615.0,104.9508,105.368,104.9508,105.2984,50615.0
2016-08-29 10:00:00,121.16,121.27,121.15,121.19,50516.0,105.3071,105.4027,105.2984,105.3332,50516.0
2016-08-29 10:30:00,121.22,121.29,121.13,121.24,64715.0,105.3593,105.4201,105.281,105.3767,64715.0
2016-08-29 11:00:00,121.23,121.3,121.21,121.29,33051.0,105.368,105.4288,105.3506,105.4201,33051.0
2016-08-29 11:30:00,121.3,121.46,121.25,121.4,21718.0,105.4288,105.5679,105.3853,105.5157,21718.0
2016-08-29 12:00:00,121.43,121.47,121.35,121.36,18017.0,105.5418,105.5766,105.4723,105.481,18017.0
2016-08-29 12:30:00,121.37,121.47,121.36,121.44,12319.0,105.4896,105.5766,105.481,105.5505,12319.0
2016-08-29 13:00:00,121.46,121.46,121.42,121.46,10267.0,105.5679,105.5679,105.5331,105.5679,10267.0
2016-08-29 13:30:00,121.45,121.51,121.45,121.48,10306.0,105.5592,105.6113,105.5592,105.5853,10306.0
2016-08-29 14:00:00,121.49,121.5,121.36,121.37,16794.0,105.5939,105.6026,105.481,105.4896,16794.0
2016-08-29 14:30:00,121.39,121.39,121.33,121.38,18292.0,105.507,105.507,105.4549,105.4983,18292.0
2016-08-29 15:00:00,121.37,121.42,121.29,121.32,19004.0,105.4896,105.5331,105.4201,105.4462,19004.0
2016-08-29 15:30:00,121.31,121.37,121.28,121.32,35801.0,105.4375,105.4896,105.4114,105.4462,35801.0
2016-08-30 09:30:00,121.25,121.47,121.24,121.32,102269.0,105.3853,105.5766,105.3767,105.4462,102269.0
2016-08-30 10:00:00,121.33,121.4,121.04,121.12,35756.0,105.4549,105.5157,105.2028,105.2724,35756.0
2016-08-30 10:30:00,121.14,121.14,120.96,121.05,23395.0,105.2897,105.2897,105.1333,105.2115,23395.0
2016-08-30 11:00:00,121.05,121.15,121.01,121.02,16080.0,105.2115,105.2984,105.1767,105.1854,16080.0
2016-08-30 11:30:00,121.04,121.13,120.99,121.09,20133.0,105.2028,105.281,105.1594,105.2463,20133.0
2016-08-30 12:00:00,121.11,121.2,121.11,121.13,14122.0,105.2637,105.3419,105.2637,105.281,14122.0
2016-08-30 12:30:00,121.15,121.19,121.08,121.08,13830.0,105.2984,105.3332,105.2376,105.2376,13830.0
2016-08-30 13:00:00,121.07,121.11,121.03,121.07,9062.0,105.2289,105.2637,105.1941,105.2289,9062.0
2016-08-30 13:30:00,121.06,121.09,120.96,121.01,50290.0,105.2202,105.2463,105.1333,105.1767,50290.0
2016-08-30 14:00:00,120.97,120.97,120.79,120.87,88235.0,105.142,105.142,104.9855,105.0551,88235.0
2016-08-30 14:30:00,120.84,120.96,120.8,120.93,15687.0,105.029,105.1333,104.9942,105.1072,15687.0
2016-08-30 15:00:00,120.93,121.02,120.88,121.0,58135.0,105.1072,105.1854,105.0638,105.1681,58135.0
2016-08-30 15:30:00,121.01,121.13,120.95,121.12,107634.0,105.1767,105.281,105.1246,105.2724,107634.0
2016-08-31 09:30:00,121.04,121.04,120.85,120.93,68633.0,105.2028,105.2028,105.0377,105.1072,68633.0
2016-08-31 10:00:00,120.92,120.99,120.84,120.89,19228.0,105.0985,105.1594,105.029,105.0724,19228.0
2016-08-31 10:30:00,120.88,120.88,120.61,120.62,17040.0,105.0638,105.0638,104.8291,104.8378,17040.0
2016-08-31 11:00:00,120.61,120.7,120.57,120.69,54297.0,104.8291,104.9073,104.7943,104.8986,54297.0
2016-08-31 11:30:00,120.69,120.7,120.57,120.62,18166.0,104.8986,104.9073,104.7943,104.8378,18166.0
2016-08-31 12:00:00,120.59,120.6,120.33,120.39,33000.0,104.8117,104.8204,104.5857,104.6379,33000.0
2016-08-31 12:30:00,120.38,120.51,120.29,120.45,19190.0,104.6292,104.7422,104.551,104.69,19190.0
2016-08-31 13:00:00,120.43,120.5,120.34,120.48,304381.0,104.6726,104.7335,104.5944,104.7161,304381.0
2016-08-31 13:30:00,120.49,120.57,120.43,120.52,19965.0,104.7248,104.7943,104.6726,104.7509,19965.0
2016-08-31 14:00:00,120.53,120.74,120.52,120.71,13440.0,104.7596,104.9421,104.7509,104.916,13440.0
2016-08-31 14:30:00,120.7,120.7,120.54,120.58,12463.0,104.9073,104.9073,104.7682,104.803,12463.0
2016-08-31 15:00:00,120.56,120.86,120.56,120.82,21293.0,104.7856,105.0464,104.7856,105.0116,21293.0
2016-08-31 15:30:00,120.83,120.92,120.78,120.83,147931.0,105.0203,105.0985,104.9768,105.0203,147931.0
2016-09-01 09:30:00,120.86,121.05,120.66,120.75,69143.0,105.0464,105.2115,104.8725,104.9508,69143.0
2016-09-01 10:00:00,120.74,120.87,120.4,120.4,90132.0,104.9421,105.0551,104.6466,104.6466,90132.0
2016-09-01 10:30:00,120.38,120.38,120.16,120.27,155897.0,104.6292,104.6292,104.438,104.5336,155897.0
2016-09-01 11:00:00,120.22,120.39,120.1,120.37,42514.0,104.4901,104.6379,104.3858,104.6205,42514.0
2016-09-01 11:30:00,120.37,120.41,120.19,120.32,41720.0,104.6205,104.6553,104.464,104.577,41720.0
2016-09-01 12:00:00,120.33,120.73,120.29,120.72,135299.0,104.5857,104.9334,104.551,104.9247,135299.0
2016-09-01 12:30:00,120.72,120.84,120.68,120.69,188247.0,104.9247,105.029,104.8899,104.8986,188247.0
2016-09-01 13:00:00,120.69,120.81,120.66,120.76,111754.0,104.8986,105.0029,104.8725,104.9595,111754.0
2016-09-01 13:30:00,120.79,120.81,120.7,120.71,116995.0,104.9855,105.0029,104.9073,104.916,116995.0
2016-09-01 14:00:00,120.7,120.72,120.52,120.7,145108.0,104.9073,104.9247,104.7509,104.9073,145108.0
2016-09-01 14:30:00,120.7,120.78,120.6,120.71,44945.0,104.9073,104.9768,104.8204,104.916,44945.0
2016-09-01 15:00:00,120.72,120.72,120.51,120.64,41214.0,104.9247,104.9247,104.7422,104.8552,41214.0
2016-09-01 15:30:00,120.61,120.89,120.59,120.88,78583.0,104.8291,105.0724,104.8117,105.0638,78583.0
2016-09-02 09:30:00,121.38,121.69,121.34,121.63,70345.0,105.4983,105.7678,105.4636,105.7156,70345.0
2016-09-02 10:00:00,121.66,121.7,121.39,121.52,26238.0,105.7417,105.7765,105.507,105.62,26238.0
2016-09-02 10:30:00,121.52,121.54,121.41,121.44,17285.0,105.62,105.6374,105.5244,105.5505,17285.0
2016-09-02 11:00:00,121.47,121.58,121.36,121.39,17476.0,105.5766,105.6722,105.481,105.507,17476.0
2016-09-02 11:30:00,121.37,121.44,121.33,121.43,6847.0,105.4896,105.5505,105.4549,105.5418,6847.0
2016-09-02 12:00:00,121.44,121.44,121.13,121.19,21686.0,105.5505,105.5505,105.281,105.3332,21686.0
2016-09-02 12:30:00,121.2,121.35,121.2,121.28,7363.0,105.3419,105.4723,105.3419,105.4114,7363.0
2016-09-02 13:00:00,121.28,121.33,121.23,121.27,10785.0,105.4114,105.4549,105.368,105.4027,10785.0
2016-09-02 13:30:00,121.24,121.24,121.09,121.17,16302.0,105.3767,105.3767,105.2463,105.3158,16302.0
2016-09-02 14:00:00,121.16,121.34,121.14,121.3,18769.0,105.3071,105.4636,105.2897,105.4288,18769.0
2016-09-02 14:30:00,121.3,121.39,121.25,121.37,16956.0,105.4288,105.507,105.3853,105.4896,16956.0
2016-09-02 15:00:00,121.38,121.49,121.36,121.43,15678.0,105.4983,105.5939,105.481,105.5418,15678.0
2016-09-02 15:30:00,121.44,121.49,121.37,121.46,33779.0,105.5505,105.5939,105.4896,105.5679,33779.0
2016-09-06 09:30:00,121.64,121.68,121.49,121.59,92006.0,105.7243,105.7591,105.5939,105.6809,92006.0
2016-09-06 10:00:00,121.56,121.6,121.17,121.27,171051.0,105.6548,105.6895,105.3158,105.4027,171051.0
2016-09-06 10:30:00,121.26,121.37,121.22,121.31,61275.0,105.394,105.4896,105.3593,105.4375,61275.0
2016-09-06 11:00:00,121.34,121.48,121.27,121.44,41887.0,105.4636,105.5853,105.4027,105.5505,41887.0
2016-09-06 11:30:00,121.47,121.63,121.41,121.62,62965.0,105.5766,105.7156,105.5244,105.7069,62965.0
2016-09-06 12:00:00,121.64,121.66,121.57,121.6,49830.0,105.7243,105.7417,105.6635,105.6895,49830.0
2016-09-06 12:30:00,121.59,121.74,121.58,121.65,54610.0,105.6809,105.8112,105.6722,105.733,54610.0
2016-09-06 13:00:00,121.65,121.67,121.59,121.61,63563.0,105.733,105.7504,105.6809,105.6982,63563.0
2016-09-06 13:30:00,121.61,121.68,121.59,121.64,59798.0,105.6982,105.7591,105.6809,105.7243,59798.0
2016-09-06 14:00:00,121.65,121.69,121.58,121.65,432906.0,105.733,105.7678,105.6722,105.733,432906.0
2016-09-06 14:30:00,121.65,121.69,121.62,121.69,242570.0,105.733,105.7678,105.7069,105.7678,242570.0
2016-09-06 15:00:00,121.69,121.69,121.59,121.64,62804.0,105.7678,105.7678,105.6809,105.7243,62804.0
2016-09-06 15:30:00,121.66,121.82,121.62,121.82,139494.0,105.7417,105.8808,105.7069,105.8808,139494.0
2016-09-07 09:30:00,121.75,121.82,121.62,121.8,52630.0,105.8199,105.8808,105.7069,105.8634,52630.0
2016-09-07 10:00:00,121.77,121.92,121.76,121.92,49915.0,105.8373,105.9677,105.8286,105.9677,49915.0
2016-09-07 10:30:00,121.92,121.93,121.64,121.74,30039.0,105.9677,105.9764,105.7243,105.8112,30039.0
2016-09-07 11:00:00,121.69,121.75,121.57,121.61,21370.0,105.7678,105.8199,105.6635,105.6982,21370.0
2016-09-07 11:30:00,121.6,121.67,121.59,121.67,6125.0,105.6895,105.7504,105.6809,105.7504,6125.0
2016-09-07 12:00:00,121.65,121.7,121.45,121.52,17061.0,105.733,105.7765,105.5592,105.62,17061.0
2016-09-07 12:30:00,121.5,121.62,121.49,121.58,6712.0,105.6026,105.7069,105.5939,105.6722,6712.0
2016-09-07 13:00:00,121.59,121.66,121.54,121.65,8364.0,105.6809,105.7417,105.6374,105.733,8364.0
2016-09-07 13:30:00,121.66,121.72,121.63,121.68,21795.0,105.7417,105.7938,105.7156,105.7591,21795.0
2016-09-07 14:00:00,121.66,121.81,121.66,121.77,307563.0,105.7417,105.8721,105.7417,105.8373,307563.0
2016-09-07 14:30:00,121.76,121.82,121.7,121.78,7551.0,105.8286,105.8808,105.7765,105.846,7551.0
2016-09-07 15:00:00,121.8,121.86,121.79,121.83,10557.0,105.8634,105.9155,105.8547,105.8895,10557.0
2016-09-07 15:30:00,121.82,121.89,121.79,121.88,26470.0,105.8808,105.9416,105.8547,105.9329,26470.0
2016-09-08 09:30:00,121.65,121.72,121.44,121.51,28019.0,105.733,105.7938,105.5505,105.6113,28019.0
2016-09-08 10:00:00,121.49,121.57,121.42,121.53,17130.0,105.5939,105.6635,105.5331,105.6287,17130.0
2016-09-08 10:30:00,121.55,121.74,121.51,121.64,25437.0,105.6461,105.8112,105.6113,105.7243,25437.0
2016-09-08 11:00:00,121.65,121.84,121.63,121.71,51238.0,105.733,105.8981,105.7156,105.7852,51238.0
2016-09-08 11:30:00,121.72,121.75,121.61,121.71,26221.0,105.7938,105.8199,105.6982,105.7852,26221.0
2016-09-08 12:00:00,121.72,121.73,121.58,121.58,17141.0,105.7938,105.8025,105.6722,105.6722,17141.0
2016-09-08 12:30:00,121.6,121.67,121.54,121.64,26276.0,105.6895,105.7504,105.6374,105.7243,26276.0
2016-09-08 13:00:00,121.65,121.65,121.55,121.57,11722.0,105.733,105.733,105.6461,105.6635,11722.0
2016-09-08 13:30:00,121.55,121.57,121.42,121.56,547750.0,105.6461,105.6635,105.5331,105.6548,547750.0
2016-09-08 14:00:00,121.56,121.67,121.51,121.56,33180.0,105.6548,105.7504,105.6113,105.6548,33180.0
2016-09-08 14:30:00,121.58,121.68,121.55,121.67,36300.0,105.6722,105.7591,105.6461,105.7504,36300.0
2016-09-08 15:00:00,121.67,121.69,121.61,121.63,34292.0,105.7504,105.7678,105.6982,105.7156,34292.0
2016-09-08 15:30:00,121.62,121.69,121.59,121.59,84344.0,105.7069,105.7678,105.6809,105.6809,84344.0
2016-09-09 09:30:00,120.71,120.71,120.28,120.4,91778.0,104.916,104.916,104.5423,104.6466,91778.0
2016-09-09 10:00:00,120.42,120.46,120.22,120.39,121785.0,104.6639,104.6987,104.4901,104.6379,121785.0
2016-09-09 10:30:00,120.31,120.34,119.97,120.18,149330.0,104.5683,104.5944,104.2728,104.4553,149330.0
2016-09-09 11:00:00,120.19,120.22,120.04,120.2,72820.0,104.464,104.4901,104.3337,104.4727,72820.0
2016-09-09 11:30:00,120.2,120.23,119.82,119.87,53134.0,104.4727,104.4988,104.1424,104.1859,53134.0
2016-09-09 12:00:00,119.92,119.97,119.72,119.8,64807.0,104.2294,104.2728,104.0555,104.1251,64807.0
2016-09-09 12:30:00,119.78,119.8,119.67,119.78,40783.0,104.1077,104.1251,104.0121,104.1077,40783.0
2016-09-09 13:00:00,119.73,119.74,119.42,119.52,38029.0,104.0642,104.0729,103.7948,103.8817,38029.0
2016-09-09 13:30:00,119.5,119.55,119.22,119.31,27908.0,103.8643,103.9078,103.621,103.6992,27908.0
2016-09-09 14:00:00,119.33,119.33,118.98,119.29,35853.0,103.7166,103.7166,103.4124,103.6818,35853.0
2016-09-09 14:30:00,119.25,119.37,119.05,119.22,418547.0,103.647,103.7513,103.4732,103.621,418547.0
2016-09-09 15:00:00,119.22,119.29,118.98,119.19,310892.0,103.621,103.6818,103.4124,103.5949,310892.0
2016-09-09 15:30:00,119.24,119.24,118.6,118.6,131199.0,103.6383,103.6383,103.0821,103.0821,131199.0
2016-09-12 09:30:00,118.01,118.74,117.99,118.65,419862.0,102.5693,103.2038,102.5519,103.1255,419862.0
2016-09-12 10:00:00,118.69,119.03,118.62,119.03,337960.0,103.1603,103.4558,103.0995,103.4558,337960.0
2016-09-12 10:30:00,119.02,119.05,118.7,118.9,206761.0,103.4471,103.4732,103.169,103.3428,206761.0
2016-09-12 11:00:00,118.95,119.1,118.91,119.05,42140.0,103.3863,103.5167,103.3515,103.4732,42140.0
2016-09-12 11:30:00,119.03,119.32,118.93,119.2,21208.0,103.4558,103.7079,103.3689,103.6036,21208.0
2016-09-12 12:00:00,119.19,119.24,119.11,119.19,10113.0,103.5949,103.6383,103.5253,103.5949,10113.0
2016-09-12 12:30:00,119.23,119.53,119.22,119.5,31276.0,103.6296,103.8904,103.621,103.8643,31276.0
2016-09-12 13:00:00,119.51,119.83,119.21,119.21,114752.0,103.873,104.1511,103.6123,103.6123,114752.0
2016-09-12 13:30:00,119.23,119.82,119.16,119.77,373042.0,103.6296,104.1424,103.5688,104.099,373042.0
2016-09-12 14:00:00,119.75,120.19,119.75,120.05,521063.0,104.0816,104.464,104.0816,104.3424,521063.0
2016-09-12 14:30:00,120.06,120.38,120.06,120.23,76068.0,104.351,104.6292,104.351,104.4988,76068.0
2016-09-12 15:00:00,120.26,120.38,120.16,120.29,186402.0,104.5249,104.6292,104.438,104.551,186402.0
2016-09-12 15:30:00,120.31,120.51,120.19,120.27,116715.0,104.5683,104.7422,104.464,104.5336,116715.0
2016-09-13 09:30:00,119.47,119.57,118.99,119.0,34146.0,103.8382,103.9252,103.421,103.4297,34146.0
2016-09-13 10:00:00,118.86,119.04,118.76,118.82,37789.0,103.3081,103.4645,103.2211,103.2733,37789.0
2016-09-13 10:30:00,118.77,119.0,118.62,118.68,78310.0,103.2298,103.4297,103.0995,103.1516,78310.0
2016-09-13 11:00:00,118.66,118.69,118.38,118.46,19159.0,103.1342,103.1603,102.8909,102.9604,19159.0
2016-09-13 11:30:00,118.46,118.53,118.32,118.47,22842.0,102.9604,103.0212,102.8387,102.9691,22842.0
2016-09-13 12:00:00,118.52,118.74,118.41,118.42,19718.0,103.0125,103.2038,102.9169,102.9256,19718.0
2016-09-13 12:30:00,118.4,118.48,118.15,118.25,23509.0,102.9082,102.9778,102.691,102.7779,23509.0
2016-09-13 13:00:00,118.21,118.81,118.07,118.8,91926.0,102.7431,103.2646,102.6214,103.2559,91926.0
2016-09-13 13:30:00,118.87,119.0,118.4,118.48,92818.0,103.3167,103.4297,102.9082,102.9778,92818.0
2016-09-13 14:00:00,118.47,118.55,118.31,118.36,24087.0,102.9691,103.0386,102.83,102.8735,24087.0
2016-09-13 14:30:00,118.26,118.63,118.17,118.33,355080.0,102.7866,103.1082,102.7083,102.8474,355080.0
2016-09-13 15:00:00,118.32,118.66,118.17,118.6,195459.0,102.8387,103.1342,102.7083,103.0821,195459.0
2016-09-13 15:30:00,118.62,118.81,118.32,118.46,261067.0,103.0995,103.2646,102.8387,102.9604,261067.0
2016-09-14 09:30:00,118.57,118.79,118.37,118.65,69479.0,103.056,103.2472,102.8822,103.1255,69479.0
2016-09-14 10:00:00,118.63,119.14,118.59,119.11,16700.0,103.1082,103.5514,103.0734,103.5253,16700.0
2016-09-14 10:30:00,119.23,119.25,118.67,118.75,39185.0,103.6296,103.647,103.1429,103.2125,39185.0
2016-09-14 11:00:00,118.88,118.97,118.62,118.91,29071.0,103.3254,103.4037,103.0995,103.3515,29071.0
2016-09-14 11:30:00,118.87,118.92,118.7,118.89,17267.0,103.3167,103.3602,103.169,103.3341,17267.0
2016-09-14 12:00:00,118.93,119.02,118.81,118.95,10421.0,103.3689,103.4471,103.2646,103.3863,10421.0
2016-09-14 12:30:00,118.95,118.96,118.7,118.81,20133.0,103.3863,103.395,103.169,103.2646,20133.0
2016-09-14 13:00:00,118.78,118.87,118.71,118.82,39777.0,103.2385,103.3167,103.1777,103.2733,39777.0
2016-09-14 13:30:00,118.81,118.88,118.51,118.6,20142.0,103.2646,103.3254,103.0039,103.0821,20142.0
2016-09-14 14:00:00,118.56,118.61,118.23,118.44,321697.0,103.0473,103.0908,102.7605,102.943,321697.0
2016-09-14 14:30:00,118.41,118.61,118.39,118.56,28063.0,102.9169,103.0908,102.8996,103.0473,28063.0
2016-09-14 15:00:00,118.6,118.6,118.11,118.11,36405.0,103.0821,103.0821,102.6562,102.6562,36405.0
2016-09-14 15:30:00,118.12,118.48,118.12,118.45,88478.0,102.6649,102.9778,102.6649,102.9517,88478.0
2016-09-15 09:30:00,118.35,118.67,118.22,118.56,141147.0,102.8648,103.1429,102.7518,103.0473,141147.0
2016-09-15 10:00:00,118.53,118.96,118.42,118.83,74651.0,103.0212,103.395,102.9256,103.282,74651.0
2016-09-15 10:30:00,118.87,119.15,118.79,119.15,54700.0,103.3167,103.5601,103.2472,103.5601,54700.0
2016-09-15 11:00:00,119.17,119.4,119.14,119.37,31416.0,103.5775,103.7774,103.5514,103.7513,31416.0
2016-09-15 11:30:00,119.42,119.5,119.3,119.31,50852.0,103.7948,103.8643,103.6905,103.6992,50852.0
2016-09-15 12:00:00,119.32,119.44,119.32,119.33,47087.0,103.7079,103.8122,103.7079,103.7166,47087.0
2016-09-15 12:30:00,119.32,119.36,119.09,119.18,34760.0,103.7079,103.7426,103.508,103.5862,34760.0
2016-09-15 13:00:00,119.2,119.37,119.18,119.28,49493.0,103.6036,103.7513,103.5862,103.6731,49493.0
2016-09-15 13:30:00,119.32,119.66,119.3,119.66,55716.0,103.7079,104.0034,103.6905,104.0034,55716.0
2016-09-15 14:00:00,119.66,119.86,119.63,119.79,65303.0,104.0034,104.1772,103.9773,104.1164,65303.0
2016-09-15 14:30:00,119.8,119.83,119.67,119.73,696078.0,104.1251,104.1511,104.0121,104.0642,696078.0
2016-09-15 15:00:00,119.73,119.82,119.54,119.63,50959.0,104.0642,104.1424,103.8991,103.9773,50959.0
2016-09-15 15:30:00,119.62,119.79,119.57,119.63,60887.0,103.9686,104.1164,103.9252,103.9773,60887.0
2016-09-16 09:30:00,119.33,119.33,118.94,119.08,45668.0,103.7166,103.7166,103.3776,103.4993,45668.0
2016-09-16 10:00:00,119.08,119.09,118.76,118.9,36116.0,103.4993,103.508,103.2211,103.3428,36116.0
2016-09-16 10:30:00,118.88,119.21,118.88,119.0,36958.0,103.3254,103.6123,103.3254,103.4297,36958.0
2016-09-16 11:00:00,118.99,119.05,118.9,118.94,22710.0,103.421,103.4732,103.3428,103.3776,22710.0
2016-09-16 11:30:00,118.98,119.18,118.95,119.09,34696.0,103.4124,103.5862,103.3863,103.508,34696.0
2016-09-16 12:00:00,119.1,119.23,119.1,119.17,21567.0,103.5167,103.6296,103.5167,103.5775,21567.0
2016-09-16 12:30:00,119.21,119.21,119.04,119.08,18070.0,103.6123,103.6123,103.4645,103.4993,18070.0
2016-09-16 13:00:00,119.04,119.1,118.95,118.96,14176.0,103.4645,103.5167,103.3863,103.395,14176.0
2016-09-16 13:30:00,118.96,119.0,118.72,118.85,660639.0,103.395,103.4297,103.1864,103.2994,660639.0
2016-09-16 14:00:00,118.84,119.04,118.78,119.0,63360.0,103.2907,103.4645,103.2385,103.4297,63360.0
2016-09-16 14:30:00,119.03,119.14,118.97,118.97,34704.0,103.4558,103.5514,103.4037,103.4037,34704.0
2016-09-16 15:00:00,118.97,119.15,118.96,119.12,13450.0,103.4037,103.5601,103.395,103.534,13450.0
2016-09-16 15:30:00,119.17,119.34,119.11,119.15,138651.0,103.5775,103.7253,103.5253,103.5601,138651.0
2016-09-19 09:30:00,119.59,119.99,119.59,119.99,37953.0,103.9425,104.2902,103.9425,104.2902,37953.0
2016-09-19 10:00:00,120.0,120.03,119.85,119.89,70286.0,104.2989,104.325,104.1685,104.2033,70286.0
2016-09-19 10:30:00,119.91,119.91,119.73,119.77,13945.0,104.2207,104.2207,104.0642,104.099,13945.0
2016-09-19 11:00:00,119.76,119.83,119.73,119.76,26529.0,104.0903,104.1511,104.0642,104.0903,26529.0
2016-09-19 11:30:00,119.74,119.87,119.73,119.85,42711.0,104.0729,104.1859,104.0642,104.1685,42711.0
2016-09-19 12:00:00,119.85,119.88,119.41,119.48,41680.0,104.1685,104.1946,103.7861,103.8469,41680.0
2016-09-19 12:30:00,119.49,119.54,119.36,119.38,16340.0,103.8556,103.8991,103.7426,103.76,16340.0
2016-09-19 13:00:00,119.33,119.43,119.33,119.33,16190.0,103.7166,103.8035,103.7166,103.7166,16190.0
2016-09-19 13:30:00,119.32,119.32,119.01,119.3,72896.0,103.7079,103.7079,103.4384,103.6905,72896.0
2016-09-19 14:00:00,119.29,119.48,119.28,119.44,27200.0,103.6818,103.8469,103.6731,103.8122,27200.0
2016-09-19 14:30:00,119.45,119.63,119.45,119.63,35932.0,103.8209,103.9773,103.8209,103.9773,35932.0
2016-09-19 15:00:00,119.59,119.63,119.32,119.34,8372.0,103.9425,103.9773,103.7079,103.7253,8372.0
2016-09-19 15:30:00,119.33,119.4,119.17,119.25,67527.0,103.7166,103.7774,103.5775,103.647,67527.0
2016-09-20 09:30:00,119.79,119.9,119.56,119.75,67162.0,104.1164,104.212,103.9165,104.0816,67162.0
2016-09-20 10:00:00,119.75,119.86,119.62,119.67,48732.0,104.0816,104.1772,103.9686,104.0121,48732.0
2016-09-20 10:30:00,119.66,119.7,119.42,119.51,43346.0,104.0034,104.0381,103.7948,103.873,43346.0
2016-09-20 11:00:00,119.51,119.67,119.5,119.54,24080.0,103.873,104.0121,103.8643,103.8991,24080.0
2016-09-20 11:30:00,119.57,119.6,119.44,119.44,27620.0,103.9252,103.9512,103.8122,103.8122,27620.0
2016-09-20 12:00:00,119.43,119.55,119.38,119.53,28242.0,103.8035,103.9078,103.76,103.8904,28242.0
2016-09-20 12:30:00,119.52,119.52,119.22,119.25,32184.0,103.8817,103.8817,103.621,103.647,32184.0
2016-09-20 13:00:00,119.26,119.35,119.21,119.32,33543.0,103.6557,103.7339,103.6123,103.7079,33543.0
2016-09-20 13:30:00,119.33,119.51,119.29,119.48,16509.0,103.7166,103.873,103.6818,103.8469,16509.0
2016-09-20 14:00:00,119.46,119.53,119.38,119.45,22288.0,103.8296,103.8904,103.76,103.8209,22288.0
2016-09-20 14:30:00,119.42,119.57,119.42,119.53,36734.0,103.7948,103.9252,103.7948,103.8904,36734.0
2016-09-20 15:00:00,119.54,119.61,119.48,119.53,40007.0,103.8991,103.9599,103.8469,103.8904,40007.0
2016-09-20 15:30:00,119.55,119.55,119.23,119.23,91807.0,103.9078,103.9078,103.6296,103.6296,91807.0
2016-09-21 09:30:00,119.64,119.88,119.48,119.88,45234.0,103.986,104.1946,103.8469,104.1946,45234.0
2016-09-21 10:00:00,119.91,119.95,119.8,119.8,24485.0,104.2207,104.2554,104.1251,104.1251,24485.0
2016-09-21 10:30:00,119.85,119.91,119.66,119.66,63100.0,104.1685,104.2207,104.0034,104.0034,63100.0
2016-09-21 11:00:00,119.68,119.71,119.56,119.65,33145.0,104.0208,104.0468,103.9165,103.9947,33145.0
2016-09-21 11:30:00,119.67,119.67,119.54,119.61,35085.0,104.0121,104.0121,103.8991,103.9599,35085.0
2016-09-21 12:00:00,119.6,119.62,119.26,119.32,33483.0,103.9512,103.9686,103.6557,103.7079,33483.0
2016-09-21 12:30:00,119.32,119.47,119.22,119.47,11573.0,103.7079,103.8382,103.621,103.8382,11573.0
2016-09-21 13:00:00,119.48,119.55,119.33,119.36,27790.0,103.8469,103.9078,103.7166,103.7426,27790.0
2016-09-21 13:30:00,119.36,119.51,119.33,119.45,25860.0,103.7426,103.873,103.7166,103.8209,25860.0
2016-09-21 14:00:00,119.46,120.04,119.33,119.53,142083.0,103.8296,104.3337,103.7166,103.8904,142083.0
2016-09-21 14:30:00,119.56,120.08,119.51,120.03,52810.0,103.9165,104.3684,103.873,104.325,52810.0
2016-09-21 15:00:00,120.06,120.37,119.95,120.3,63601.0,104.351,104.6205,104.2554,104.5596,63601.0
2016-09-21 15:30:00,120.3,120.66,120.3,120.55,62745.0,104.5596,104.8725,104.5596,104.7769,62745.0
2016-09-22 09:30:00,121.17,121.46,121.17,121.39,31713.0,105.3158,105.5679,105.3158,105.507,31713.0
2016-09-22 10:00:00,121.37,121.41,121.24,121.4,29347.0,105.4896,105.5244,105.3767,105.5157,29347.0
2016-09-22 10:30:00,121.45,121.52,121.34,121.34,14914.0,105.5592,105.62,105.4636,105.4636,14914.0
2016-09-22 11:00:00,121.32,121.35,121.17,121.2,52556.0,105.4462,105.4723,105.3158,105.3419,52556.0
2016-09-22 11:30:00,121.2,121.29,121.18,121.22,23552.0,105.3419,105.4201,105.3245,105.3593,23552.0
2016-09-22 12:00:00,121.23,121.31,121.19,121.3,5528.0,105.368,105.4375,105.3332,105.4288,5528.0
2016-09-22 12:30:00,121.31,121.36,121.27,121.35,25713.0,105.4375,105.481,105.4027,105.4723,25713.0
2016-09-22 13:00:00,121.36,121.49,121.36,121.41,332863.0,105.481,105.5939,105.481,105.5244,332863.0
2016-09-22 13:30:00,121.42,121.51,121.38,121.41,22711.0,105.5331,105.6113,105.4983,105.5244,22711.0
2016-09-22 14:00:00,121.41,121.47,121.12,121.21,39640.0,105.5244,105.5766,105.2724,105.3506,39640.0
2016-09-22 14:30:00,121.21,121.43,121.13,121.43,23010.0,105.3506,105.5418,105.281,105.5418,23010.0
2016-09-22 15:00:00,121.42,121.47,121.35,121.4,17670.0,105.5331,105.5766,105.4723,105.5157,17670.0
2016-09-22 15:30:00,121.4,121.53,121.36,121.38,54467.0,105.5157,105.6287,105.481,105.4983,54467.0
2016-09-23 09:30:00,121.07,121.24,120.98,121.06,43886.0,105.2289,105.3767,105.1507,105.2202,43886.0
2016-09-23 10:00:00,121.01,121.14,121.0,121.1,10939.0,105.1767,105.2897,105.1681,105.255,10939.0
2016-09-23 10:30:00,121.11,121.18,121.04,121.13,9940.0,105.2637,105.3245,105.2028,105.281,9940.0
2016-09-23 11:00:00,121.11,121.19,121.05,121.11,35874.0,105.2637,105.3332,105.2115,105.2637,35874.0
2016-09-23 11:30:00,121.11,121.18,120.98,120.99,16175.0,105.2637,105.3245,105.1507,105.1594,16175.0
2016-09-23 12:00:00,120.99,121.08,120.98,121.08,55137.0,105.1594,105.2376,105.1507,105.2376,55137.0
2016-09-23 12:30:00,121.07,121.08,120.97,121.02,31245.0,105.2289,105.2376,105.142,105.1854,31245.0
2016-09-23 13:00:00,121.01,121.01,120.87,120.93,12005.0,105.1767,105.1767,105.0551,105.1072,12005.0
2016-09-23 13:30:00,120.94,120.94,120.69,120.71,448715.0,105.1159,105.1159,104.8986,104.916,448715.0
2016-09-23 14:00:00,120.71,120.86,120.7,120.85,202644.0,104.916,105.0464,104.9073,105.0377,202644.0
2016-09-23 14:30:00,120.82,120.91,120.8,120.9,72539.0,105.0116,105.0898,104.9942,105.0811,72539.0
2016-09-23 15:00:00,120.89,120.99,120.83,120.94,107283.0,105.0724,105.1594,105.0203,105.1159,107283.0
2016-09-23 15:30:00,120.96,121.05,120.72,120.73,65385.0,105.1333,105.2115,104.9247,104.9334,65385.0
2016-09-26 09:30:00,119.79,119.79,119.43,119.49,54277.0,104.5203,104.5203,104.2062,104.2586,54277.0
2016-09-26 10:00:00,119.53,119.78,119.47,119.66,20766.0,104.2935,104.5116,104.2411,104.4069,20766.0
2016-09-26 10:30:00,119.67,119.86,119.67,119.69,22248.0,104.4156,104.5814,104.4156,104.4331,22248.0
2016-09-26 11:00:00,119.71,119.71,119.44,119.47,111504.0,104.4505,104.4505,104.2149,104.2411,111504.0
2016-09-26 11:30:00,119.5,119.54,119.37,119.48,28875.0,104.2673,104.3022,104.1538,104.2498,28875.0
2016-09-26 12:00:00,119.47,119.58,119.45,119.55,9860.0,104.2411,104.3371,104.2237,104.3109,9860.0
2016-09-26 12:30:00,119.55,119.64,119.44,119.59,13206.0,104.3109,104.3894,104.2149,104.3458,13206.0
2016-09-26 13:00:00,119.56,119.57,119.36,119.36,89049.0,104.3196,104.3284,104.1451,104.1451,89049.0
2016-09-26 13:30:00,119.37,119.41,119.27,119.36,19178.0,104.1538,104.1888,104.0666,104.1451,19178.0
2016-09-26 14:00:00,119.37,119.48,119.36,119.44,10465.0,104.1538,104.2498,104.1451,104.2149,10465.0
2016-09-26 14:30:00,119.44,119.45,119.28,119.34,22547.0,104.2149,104.2237,104.0753,104.1277,22547.0
2016-09-26 15:00:00,119.36,119.45,119.3,119.43,36005.0,104.1451,104.2237,104.0928,104.2062,36005.0
2016-09-26 15:30:00,119.44,119.48,119.21,119.3,49511.0,104.2149,104.2498,104.0142,104.0928,49511.0
2016-09-27 09:30:00,119.25,119.57,119.0,119.57,83947.0,104.0491,104.3284,103.831,104.3284,83947.0
2016-09-27 10:00:00,119.62,119.81,119.59,119.6,31571.0,104.372,104.5378,104.3458,104.3545,31571.0
2016-09-27 10:30:00,119.61,119.61,119.25,119.31,27569.0,104.3633,104.3633,104.0491,104.1015,27569.0
2016-09-27 11:00:00,119.35,119.66,119.3,119.64,23059.0,104.1364,104.4069,104.0928,104.3894,23059.0
2016-09-27 11:30:00,119.64,119.76,119.64,119.7,16653.0,104.3894,104.4941,104.3894,104.4418,16653.0
2016-09-27 12:00:00,119.68,120.0,119.61,119.92,35309.0,104.4243,104.7035,104.3633,104.6337,35309.0
2016-09-27 12:30:00,119.93,119.96,119.83,119.96,29455.0,104.6425,104.6686,104.5552,104.6686,29455.0
2016-09-27 13:00:00,119.96,120.01,119.89,119.98,12017.0,104.6686,104.7123,104.6076,104.6861,12017.0
2016-09-27 13:30:00,120.02,120.06,119.91,119.92,143694.0,104.721,104.7559,104.625,104.6337,143694.0
2016-09-27 14:00:00,119.93,120.0,119.88,119.99,433155.0,104.6425,104.7035,104.5988,104.6948,433155.0
2016-09-27 14:30:00,119.97,120.01,119.85,119.9,20417.0,104.6774,104.7123,104.5727,104.6163,20417.0
2016-09-27 15:00:00,119.9,119.97,119.82,119.86,38446.0,104.6163,104.6774,104.5465,104.5814,38446.0
2016-09-27 15:30:00,119.86,119.99,119.79,119.99,65497.0,104.5814,104.6948,104.5203,104.6948,65497.0
2016-09-28 09:30:00,120.18,120.24,120.1,120.14,118711.0,104.8606,104.9129,104.7908,104.8257,118711.0
2016-09-28 10:00:00,120.17,120.27,119.97,120.05,62499.0,104.8519,104.9391,104.6774,104.7472,62499.0
2016-09-28 10:30:00,120.05,120.11,119.69,119.73,71043.0,104.7472,104.7995,104.4331,104.468,71043.0
2016-09-28 11:00:00,119.71,119.74,119.54,119.7,58673.0,104.4505,104.4767,104.3022,104.4418,58673.0
2016-09-28 11:30:00,119.69,119.84,119.58,119.81,33241.0,104.4331,104.5639,104.3371,104.5378,33241.0
2016-09-28 12:00:00,119.82,119.93,119.72,119.79,55906.0,104.5465,104.6425,104.4592,104.5203,55906.0
2016-09-28 12:30:00,119.8,119.93,119.72,119.85,27854.0,104.529,104.6425,104.4592,104.5727,27854.0
2016-09-28 13:00:00,119.84,119.93,119.73,119.91,29347.0,104.5639,104.6425,104.468,104.625,29347.0
2016-09-28 13:30:00,119.93,120.09,119.92,120.03,71700.0,104.6425,104.7821,104.6337,104.7297,71700.0
2016-09-28 14:00:00,120.03,120.56,119.98,120.5,266432.0,104.7297,105.1922,104.6861,105.1398,266432.0
2016-09-28 14:30:00,120.49,120.6,120.4,120.54,313466.0,105.1311,105.2271,105.0526,105.1747,313466.0
2016-09-28 15:00:00,120.54,120.55,120.42,120.44,334473.0,105.1747,105.1834,105.07,105.0875,334473.0
2016-09-28 15:30:00,120.45,120.76,120.39,120.67,183046.0,105.0962,105.3667,105.0438,105.2881,183046.0
2016-09-29 09:30:00,120.58,120.62,120.43,120.62,77719.0,105.2096,105.2445,105.0787,105.2445,77719.0
2016-09-29 10:00:00,120.66,120.77,120.45,120.7,163237.0,105.2794,105.3754,105.0962,105.3143,163237.0
2016-09-29 10:30:00,120.7,120.7,120.46,120.46,32248.0,105.3143,105.3143,105.1049,105.1049,32248.0
2016-09-29 11:00:00,120.46,120.5,120.22,120.41,75740.0,105.1049,105.1398,104.8955,105.0613,75740.0
2016-09-29 11:30:00,120.4,120.47,120.37,120.43,28151.0,105.0526,105.1136,105.0264,105.0787,28151.0
2016-09-29 12:00:00,120.41,120.62,120.4,120.5,51267.0,105.0613,105.2445,105.0526,105.1398,51267.0
2016-09-29 12:30:00,120.51,120.51,119.58,119.71,152591.0,105.1485,105.1485,104.3371,104.4505,152591.0
2016-09-29 13:00:00,119.7,119.86,119.39,119.7,201039.0,104.4418,104.5814,104.1713,104.4418,201039.0
2016-09-29 13:30:00,119.71,119.83,119.22,119.33,232233.0,104.4505,104.5552,104.023,104.1189,232233.0
2016-09-29 14:00:00,119.33,119.97,119.26,119.97,84826.0,104.1189,104.6774,104.0579,104.6774,84826.0
2016-09-29 14:30:00,119.94,120.11,119.79,119.84,62090.0,104.6512,104.7995,104.5203,104.5639,62090.0
2016-09-29 15:00:00,119.8,119.89,119.54,119.83,67277.0,104.529,104.6076,104.3022,104.5552,67277.0
2016-09-29 15:30:00,119.8,119.95,119.53,119.53,119367.0,104.529,104.6599,104.2935,104.2935,119367.0
2016-09-30 09:30:00,120.14,120.33,119.89,119.96,75124.0,104.8257,104.9915,104.6076,104.6686,75124.0
2016-09-30 10:00:00,119.95,120.17,119.9,120.09,31451.0,104.6599,104.8519,104.6163,104.7821,31451.0
2016-09-30 10:30:00,120.16,120.2,120.07,120.2,23874.0,104.8431,104.878,104.7646,104.878,23874.0
2016-09-30 11:00:00,120.24,120.66,120.24,120.55,62053.0,104.9129,105.2794,104.9129,105.1834,62053.0
2016-09-30 11:30:00,120.57,120.63,120.42,120.47,45159.0,105.2009,105.2532,105.07,105.1136,45159.0
2016-09-30 12:00:00,120.47,120.61,120.44,120.6,21150.0,105.1136,105.2358,105.0875,105.2271,21150.0
2016-09-30 12:30:00,120.59,120.68,120.54,120.54,29050.0,105.2183,105.2969,105.1747,105.1747,29050.0
2016-09-30 13:00:00,120.52,120.62,120.47,120.47,46872.0,105.1573,105.2445,105.1136,105.1136,46872.0
2016-09-30 13:30:00,120.48,120.65,120.45,120.63,64613.0,105.1224,105.2707,105.0962,105.2532,64613.0
2016-09-30 14:00:00,120.62,120.73,120.61,120.72,41258.0,105.2445,105.3405,105.2358,105.3318,41258.0
2016-09-30 14:30:00,120.73,120.76,120.7,120.74,19989.0,105.3405,105.3667,105.3143,105.3492,19989.0
2016-09-30 15:00:00,120.74,120.88,120.73,120.78,185357.0,105.3492,105.4714,105.3405,105.3841,185357.0
2016-09-30 15:30:00,120.79,120.83,120.43,120.45,220491.0,105.3928,105.4277,105.0787,105.0962,220491.0
2016-10-03 09:30:00,120.25,120.25,119.88,120.0,37393.0,104.9217,104.9217,104.5988,104.7035,37393.0
2016-10-03 10:00:00,120.01,120.21,119.93,120.0,36662.0,104.7123,104.8868,104.6425,104.7035,36662.0
2016-10-03 10:30:00,120.01,120.3,120.01,120.16,38875.0,104.7123,104.9653,104.7123,104.8431,38875.0
2016-10-03 11:00:00,120.13,120.14,119.97,120.04,26365.0,104.817,104.8257,104.6774,104.7384,26365.0
2016-10-03 11:30:00,120.03,120.05,119.77,119.89,67237.0,104.7297,104.7472,104.5029,104.6076,67237.0
2016-10-03 12:00:00,119.87,119.99,119.73,119.81,58871.0,104.5901,104.6948,104.468,104.5378,58871.0
2016-10-03 12:30:00,119.8,119.96,119.73,119.96,34698.0,104.529,104.6686,104.468,104.6686,34698.0
2016-10-03 13:00:00,119.98,120.0,119.8,119.95,58709.0,104.6861,104.7035,104.529,104.6599,58709.0
2016-10-03 13:30:00,119.93,120.03,119.88,119.97,37341.0,104.6425,104.7297,104.5988,104.6774,37341.0
2016-10-03 14:00:00,120.01,120.1,120.0,120.01,36992.0,104.7123,104.7908,104.7035,104.7123,36992.0
2016-10-03 14:30:00,120.02,120.07,119.83,119.96,30078.0,104.721,104.7646,104.5552,104.6686,30078.0
2016-10-03 15:00:00,119.96,120.03,119.89,119.97,78087.0,104.6686,104.7297,104.6076,104.6774,78087.0
2016-10-03 15:30:00,119.97,120.22,119.97,120.06,139892.0,104.6774,104.8955,104.6774,104.7559,139892.0
2016-10-04 09:30:00,120.27,120.33,120.17,120.24,57735.0,104.9391,104.9915,104.8519,104.9129,57735.0
2016-10-04 10:00:00,120.24,120.24,119.79,119.99,72264.0,104.9129,104.9129,104.5203,104.6948,72264.0
2016-10-04 10:30:00,119.99,120.26,119.95,120.13,527953.0,104.6948,104.9304,104.6599,104.817,527953.0
2016-10-04 11:00:00,120.14,120.15,119.64,119.96,86178.0,104.8257,104.8344,104.3894,104.6686,86178.0
2016-10-04 11:30:00,119.95,120.22,119.78,119.85,128576.0,104.6599,104.8955,104.5116,104.5727,128576.0
2016-10-04 12:00:00,119.83,120.02,119.73,119.88,45210.0,104.5552,104.721,104.468,104.5988,45210.0
2016-10-04 12:30:00,119.86,119.96,119.7,119.71,36253.0,104.5814,104.6686,104.4418,104.4505,36253.0
2016-10-04 13:00:00,119.69,119.73,119.27,119.35,51200.0,104.4331,104.468,104.0666,104.1364,51200.0
2016-10-04 13:30:00,119.37,119.47,119.33,119.38,59294.0,104.1538,104.2411,104.1189,104.1626,59294.0
2016-10-04 14:00:00,119.38,119.52,119.26,119.31,33882.0,104.1626,104.2847,104.0579,104.1015,33882.0
2016-10-04 14:30:00,119.33,119.44,119.15,119.16,14254.0,104.1189,104.2149,103.9619,103.9706,14254.0
2016-10-04 15:00:00,119.14,119.48,119.13,119.48,318537.0,103.9532,104.2498,103.9444,104.2498,318537.0
2016-10-04 15:30:00,119.5,119.63,119.42,119.5,50432.0,104.2673,104.3807,104.1975,104.2673,50432.0
2016-10-05 09:30:00,119.91,120.11,119.91,120.03,39507.0,104.625,104.7995,104.625,104.7297,39507.0
2016-10-05 10:00:00,120.09,120.21,119.94,120.08,46503.0,104.7821,104.8868,104.6512,104.7733,46503.0
2016-10-05 10:30:00,120.1,120.17,119.94,120.06,22674.0,104.7908,104.8519,104.6512,104.7559,22674.0
2016-10-05 11:00:00,120.03,120.17,120.03,120.13,13119.0,104.7297,104.8519,104.7297,104.817,13119.0
2016-10-05 11:30:00,120.14,120.2,120.09,120.16,22591.0,104.8257,104.878,104.7821,104.8431,22591.0
2016-10-05 12:00:00,120.14,120.27,120.14,120.19,13545.0,104.8257,104.9391,104.8257,104.8693,13545.0
2016-10-05 12:30:00,120.18,120.2,120.16,120.17,18625.0,104.8606,104.878,104.8431,104.8519,18625.0
2016-10-05 13:00:00,120.18,120.25,120.11,120.15,17165.0,104.8606,104.9217,104.7995,104.8344,17165.0
2016-10-05 13:30:00,120.15,120.26,120.13,120.25,45676.0,104.8344,104.9304,104.817,104.9217,45676.0
2016-10-05 14:00:00,120.23,120.26,120.17,120.17,23582.0,104.9042,104.9304,104.8519,104.8519,23582.0
2016-10-05 14:30:00,120.17,120.23,120.14,120.21,48259.0,104.8519,104.9042,104.8257,104.8868,48259.0
2016-10-05 15:00:00,120.21,120.29,120.04,120.04,28219.0,104.8868,104.9566,104.7384,104.7384,28219.0
2016-10-05 15:30:00,120.04,120.14,120.01,120.03,35781.0,104.7384,104.8257,104.7123,104.7297,35781.0
2016-10-06 09:30:00,119.87,119.9,119.59,119.65,28560.0,104.5901,104.6163,104.3458,104.3982,28560.0
2016-10-06 10:00:00,119.64,119.74,119.62,119.73,8996.0,104.3894,104.4767,104.372,104.468,8996.0
2016-10-06 10:30:00,119.67,119.73,119.61,119.69,11695.0,104.4156,104.468,104.3633,104.4331,11695.0
2016-10-06 11:00:00,119.68,119.75,119.48,119.75,58199.0,104.4243,104.4854,104.2498,104.4854,58199.0
2016-10-06 11:30:00,119.75,120.12,119.68,119.98,49904.0,104.4854,104.8082,104.4243,104.6861,49904.0
2016-10-06 12:00:00,119.99,120.17,119.99,120.08,21852.0,104.6948,104.8519,104.6948,104.7733,21852.0
2016-10-06 12:30:00,120.09,120.14,120.03,120.06,18745.0,104.7821,104.8257,104.7297,104.7559,18745.0
2016-10-06 13:00:00,120.06,120.09,120.01,120.08,21672.0,104.7559,104.7821,104.7123,104.7733,21672.0
2016-10-06 13:30:00,120.07,120.15,120.01,120.07,32790.0,104.7646,104.8344,104.7123,104.7646,32790.0
2016-10-06 14:00:00,120.07,120.16,120.06,120.13,31330.0,104.7646,104.8431,104.7559,104.817,31330.0
2016-10-06 14:30:00,120.14,120.16,120.04,120.08,12806.0,104.8257,104.8431,104.7384,104.7733,12806.0
2016-10-06 15:00:00,120.08,120.13,120.03,120.04,18392.0,104.7733,104.817,104.7297,104.7384,18392.0
2016-10-06 15:30:00,120.01,120.11,120.0,120.08,45421.0,104.7123,104.7995,104.7035,104.7733,45421.0
2016-10-07 09:30:00,120.27,120.35,119.64,119.72,89159.0,104.9391,105.0089,104.3894,104.4592,89159.0
2016-10-07 10:00:00,119.75,119.92,119.75,119.83,31775.0,104.4854,104.6337,104.4854,104.5552,31775.0
2016-10-07 10:30:00,119.83,119.88,119.7,119.7,25216.0,104.5552,104.5988,104.4418,104.4418,25216.0
2016-10-07 11:00:00,119.65,119.8,119.65,119.72,32511.0,104.3982,104.529,104.3982,104.4592,32511.0
2016-10-07 11:30:00,119.71,119.71,119.15,119.26,58665.0,104.4505,104.4505,103.9619,104.0579,58665.0
2016-10-07 12:00:00,119.26,119.49,119.22,119.25,41011.0,104.0579,104.2586,104.023,104.0491,41011.0
2016-10-07 12:30:00,119.29,119.39,119.17,119.37,39640.0,104.084,104.1713,103.9793,104.1538,39640.0
2016-10-07 13:00:00,119.36,119.52,119.23,119.52,26278.0,104.1451,104.2847,104.0317,104.2847,26278.0
2016-10-07 13:30:00,119.56,119.79,119.54,119.69,34461.0,104.3196,104.5203,104.3022,104.4331,34461.0
2016-10-07 14:00:00,119.72,119.8,119.64,119.75,22126.0,104.4592,104.529,104.3894,104.4854,22126.0
2016-10-07 14:30:00,119.73,119.83,119.73,119.77,492930.0,104.468,104.5552,104.468,104.5029,492930.0
2016-10-07 15:00:00,119.78,119.81,119.69,119.76,42715.0,104.5116,104.5378,104.4331,104.4941,42715.0
2016-10-07 15:30:00,119.78,119.81,119.62,119.63,55761.0,104.5116,104.5378,104.372,104.3807,55761.0
2016-10-10 09:30:00,120.17,120.57,120.17,120.52,68809.0,104.8519,105.2009,104.8519,105.1573,68809.0
2016-10-10 10:00:00,120.54,120.57,120.46,120.48,50553.0,105.1747,105.2009,105.1049,105.1224,50553.0
2016-10-10 10:30:00,120.51,120.56,120.48,120.5,94951.0,105.1485,105.1922,105.1224,105.1398,94951.0
2016-10-10 11:00:00,120.51,120.54,120.43,120.44,22457.0,105.1485,105.1747,105.0787,105.0875,22457.0
2016-10-10 11:30:00,120.46,120.48,120.39,120.39,27127.0,105.1049,105.1224,105.0438,105.0438,27127.0
2016-10-10 12:00:00,120.4,120.42,120.22,120.29,53092.0,105.0526,105.07,104.8955,104.9566,53092.0
2016-10-10 12:30:00,120.3,120.34,120.27,120.31,17354.0,104.9653,105.0002,104.9391,104.974,17354.0
2016-10-10 13:00:00,120.29,120.41,120.29,120.37,12589.0,104.9566,105.0613,104.9566,105.0264,12589.0
2016-10-10 13:30:00,120.36,120.38,120.29,120.3,10058.0,105.0177,105.0351,104.9566,104.9653,10058.0
2016-10-10 14:00:00,120.35,120.35,120.26,120.3,14544.0,105.0089,105.0089,104.9304,104.9653,14544.0
2016-10-10 14:30:00,120.3,120.36,120.27,120.3,11047.0,104.9653,105.0177,104.9391,104.9653,11047.0
2016-10-10 15:00:00,120.34,120.34,120.24,120.27,23707.0,105.0002,105.0002,104.9129,104.9391,23707.0
2016-10-10 15:30:00,120.25,120.28,120.17,120.21,34119.0,104.9217,104.9479,104.8519,104.8868,34119.0
2016-10-11 09:30:00,120.08,120.1,119.47,119.56,135261.0,104.7733,104.7908,104.2411,104.3196,135261.0
2016-10-11 10:00:00,119.58,119.61,119.27,119.34,54757.0,104.3371,104.3633,104.0666,104.1277,54757.0
2016-10-11 10:30:00,119.35,119.43,119.13,119.13,78021.0,104.1364,104.2062,103.9444,103.9444,78021.0
2016-10-11 11:00:00,119.12,119.12,118.81,118.85,269614.0,103.9357,103.9357,103.6652,103.7001,269614.0
2016-10-11 11:30:00,118.89,119.05,118.86,118.99,55072.0,103.735,103.8746,103.7089,103.8223,55072.0
2016-10-11 12:00:00,119.0,119.05,118.91,119.02,41932.0,103.831,103.8746,103.7525,103.8485,41932.0
2016-10-11 12:30:00,119.01,119.22,118.92,119.06,38200.0,103.8397,104.023,103.7612,103.8834,38200.0
2016-10-11 13:00:00,119.06,119.06,118.66,118.81,52160.0,103.8834,103.8834,103.5344,103.6652,52160.0
2016-10-11 13:30:00,118.79,118.83,118.44,118.46,65178.0,103.6478,103.6827,103.3424,103.3598,65178.0
2016-10-11 14:00:00,118.47,118.59,118.25,118.39,313862.0,103.3686,103.4733,103.1766,103.2988,313862.0
2016-10-11 14:30:00,118.39,118.58,118.33,118.48,58366.0,103.2988,103.4646,103.2464,103.3773,58366.0
2016-10-11 15:00:00,118.46,118.76,118.4,118.64,44377.0,103.3598,103.6216,103.3075,103.5169,44377.0
2016-10-11 15:30:00,118.65,118.83,118.62,118.75,132196.0,103.5256,103.6827,103.4995,103.6129,132196.0
2016-10-12 09:30:00,118.84,118.87,118.49,118.84,83705.0,103.6914,103.7176,103.386,103.6914,83705.0
2016-10-12 10:00:00,118.84,119.04,118.79,118.97,54760.0,103.6914,103.8659,103.6478,103.8048,54760.0
2016-10-12 10:30:00,118.96,118.99,118.65,118.69,27513.0,103.7961,103.8223,103.5256,103.5605,27513.0
2016-10-12 11:00:00,118.69,118.8,118.67,118.78,44147.0,103.5605,103.6565,103.5431,103.6391,44147.0
2016-10-12 11:30:00,118.78,118.91,118.77,118.82,22800.0,103.6391,103.7525,103.6303,103.674,22800.0
2016-10-12 12:00:00,118.84,119.04,118.84,118.98,43599.0,103.6914,103.8659,103.6914,103.8136,43599.0
2016-10-12 12:30:00,118.99,119.08,118.96,119.0,31735.0,103.8223,103.9008,103.7961,103.831,31735.0
2016-10-12 13:00:00,119.0,119.02,118.91,118.99,31079.0,103.831,103.8485,103.7525,103.8223,31079.0
2016-10-12 13:30:00,119.01,119.01,118.91,119.01,28921.0,103.8397,103.8397,103.7525,103.8397,28921.0
2016-10-12 14:00:00,119.01,119.2,118.88,118.97,70853.0,103.8397,104.0055,103.7263,103.8048,70853.0
2016-10-12 14:30:00,118.98,119.06,118.94,118.95,318182.0,103.8136,103.8834,103.7787,103.7874,318182.0
2016-10-12 15:00:00,118.92,119.02,118.86,118.89,40201.0,103.7612,103.8485,103.7089,103.735,40201.0
2016-10-12 15:30:00,118.88,118.98,118.77,118.88,136213.0,103.7263,103.8136,103.6303,103.7263,136213.0
2016-10-13 09:30:00,118.13,118.13,117.51,117.6,97856.0,103.0719,103.0719,102.5309,102.6095,97856.0
2016-10-13 10:00:00,117.59,117.77,117.47,117.67,74361.0,102.6007,102.7578,102.496,102.6705,74361.0
2016-10-13 10:30:00,117.68,117.97,117.58,117.89,56641.0,102.6793,102.9323,102.592,102.8625,56641.0
2016-10-13 11:00:00,117.89,118.13,117.68,118.07,74075.0,102.8625,103.0719,102.6793,103.0196,74075.0
2016-10-13 11:30:00,118.1,118.2,118.04,118.08,57394.0,103.0457,103.133,102.9934,103.0283,57394.0
2016-10-13 12:00:00,118.07,118.19,117.99,118.13,35548.0,103.0196,103.1243,102.9498,103.0719,35548.0
2016-10-13 12:30:00,118.11,118.44,118.11,118.35,69935.0,103.0545,103.3424,103.0545,103.2639,69935.0
2016-10-13 13:00:00,118.36,118.36,118.2,118.32,38059.0,103.2726,103.2726,103.133,103.2377,38059.0
2016-10-13 13:30:00,118.35,118.61,118.23,118.6,58659.0,103.2639,103.4907,103.1592,103.482,58659.0
2016-10-13 14:00:00,118.62,118.7,118.52,118.59,80760.0,103.4995,103.5693,103.4122,103.4733,80760.0
2016-10-13 14:30:00,118.6,118.81,118.55,118.75,356936.0,103.482,103.6652,103.4384,103.6129,356936.0
2016-10-13 15:00:00,118.75,118.81,118.6,118.61,54191.0,103.6129,103.6652,103.482,103.4907,54191.0
2016-10-13 15:30:00,118.61,118.66,118.38,118.5,110187.0,103.4907,103.5344,103.29,103.3947,110187.0
2016-10-14 09:30:00,119.01,119.35,119.01,119.27,60290.0,103.8397,104.1364,103.8397,104.0666,60290.0
2016-10-14 10:00:00,119.25,119.42,119.17,119.25,18845.0,104.0491,104.1975,103.9793,104.0491,18845.0
2016-10-14 10:30:00,119.27,119.36,119.15,119.17,29291.0,104.0666,104.1451,103.9619,103.9793,29291.0
2016-10-14 11:00:00,119.08,119.11,118.77,118.77,52674.0,103.9008,103.927,103.6303,103.6303,52674.0
2016-10-14 11:30:00,118.77,118.81,118.6,118.64,168815.0,103.6303,103.6652,103.482,103.5169,168815.0
2016-10-14 12:00:00,118.62,118.68,118.48,118.66,28180.0,103.4995,103.5518,103.3773,103.5344,28180.0
2016-10-14 12:30:00,118.65,118.77,118.65,118.71,16814.0,103.5256,103.6303,103.5256,103.578,16814.0
2016-10-14 13:00:00,118.67,118.83,118.61,118.82,20024.0,103.5431,103.6827,103.4907,103.674,20024.0
2016-10-14 13:30:00,118.79,119.03,118.7,118.78,65380.0,103.6478,103.8572,103.5693,103.6391,65380.0
2016-10-14 14:00:00,118.68,118.82,118.58,118.81,33806.0,103.5518,103.674,103.4646,103.6652,33806.0
2016-10-14 14:30:00,118.84,118.84,118.53,118.56,65093.0,103.6914,103.6914,103.4209,103.4471,65093.0
2016-10-14 15:00:00,118.59,118.69,118.56,118.62,23427.0,103.4733,103.5605,103.4471,103.4995,23427.0
2016-10-14 15:30:00,118.61,118.8,118.47,118.47,51474.0,103.4907,103.6565,103.3686,103.3686,51474.0
2016-10-17 09:30:00,118.5,118.64,118.2,118.23,57085.0,103.3947,103.5169,103.133,103.1592,57085.0
2016-10-17 10:00:00,118.26,118.6,118.18,118.54,51848.0,103.1853,103.482,103.1155,103.4296,51848.0
2016-10-17 10:30:00,118.54,118.55,118.27,118.33,12816.0,103.4296,103.4384,103.1941,103.2464,12816.0
2016-10-17 11:00:00,118.35,118.38,118.22,118.24,31993.0,103.2639,103.29,103.1504,103.1679,31993.0
2016-10-17 11:30:00,118.26,118.45,118.26,118.41,56752.0,103.1853,103.3511,103.1853,103.3162,56752.0
2016-10-17 12:00:00,118.42,118.43,118.26,118.26,176817.0,103.3249,103.3337,103.1853,103.1853,176817.0
2016-10-17 12:30:00,118.26,118.34,118.23,118.26,49082.0,103.1853,103.2551,103.1592,103.1853,49082.0
2016-10-17 13:00:00,118.28,118.31,118.13,118.14,20561.0,103.2028,103.229,103.0719,103.0806,20561.0
2016-10-17 13:30:00,118.15,118.18,117.99,118.0,37106.0,103.0894,103.1155,102.9498,102.9585,37106.0
2016-10-17 14:00:00,118.02,118.23,118.02,118.21,27125.0,102.9759,103.1592,102.9759,103.1417,27125.0
2016-10-17 14:30:00,118.19,118.27,118.12,118.26,356994.0,103.1243,103.1941,103.0632,103.1853,356994.0
2016-10-17 15:00:00,118.26,118.26,118.13,118.15,107755.0,103.1853,103.1853,103.0719,103.0894,107755.0
2016-10-17 15:30:00,118.14,118.21,118.07,118.13,69979.0,103.0806,103.1417,103.0196,103.0719,69979.0
2016-10-18 09:30:00,119.03,119.23,118.77,118.83,294477.0,103.8572,104.0317,103.6303,103.6827,294477.0
2016-10-18 10:00:00,118.83,118.87,118.63,118.7,29725.0,103.6827,103.7176,103.5082,103.5693,29725.0
2016-10-18 10:30:00,118.7,118.84,118.69,118.82,30907.0,103.5693,103.6914,103.5605,103.674,30907.0
2016-10-18 11:00:00,118.84,118.96,118.79,118.94,55779.0,103.6914,103.7961,103.6478,103.7787,55779.0
2016-10-18 11:30:00,118.95,119.11,118.9,119.11,33545.0,103.7874,103.927,103.7438,103.927,33545.0
2016-10-18 12:00:00,119.13,119.14,119.06,119.1,32416.0,103.9444,103.9532,103.8834,103.9183,32416.0
2016-10-18 12:30:00,119.12,119.12,118.98,119.0,17425.0,103.9357,103.9357,103.8136,103.831,17425.0
2016-10-18 13:00:00,119.02,119.08,118.99,119.03,28327.0,103.8485,103.9008,103.8223,103.8572,28327.0
2016-10-18 13:30:00,119.03,119.05,118.94,119.02,48579.0,103.8572,103.8746,103.7787,103.8485,48579.0
2016-10-18 14:00:00,119.02,119.08,118.96,119.08,34410.0,103.8485,103.9008,103.7961,103.9008,34410.0
2016-10-18 14:30:00,119.09,119.1,118.97,119.05,69954.0,103.9095,103.9183,103.8048,103.8746,69954.0
2016-10-18 15:00:00,119.05,119.05,118.9,118.9,41917.0,103.8746,103.8746,103.7438,103.7438,41917.0
2016-10-18 15:30:00,118.89,118.94,118.83,118.85,65853.0,103.735,103.7787,103.6827,103.7001,65853.0
2016-10-19 09:30:00,119.02,119.06,118.83,118.85,27490.0,103.8485,103.8834,103.6827,103.7001,27490.0
2016-10-19 10:00:00,118.85,119.08,118.79,119.08,22969.0,103.7001,103.9008,103.6478,103.9008,22969.0
2016-10-19 10:30:00,119.09,119.28,119.04,119.24,10062.0,103.9095,104.0753,103.8659,104.0404,10062.0
2016-10-19 11:00:00,119.24,119.27,119.12,119.17,18771.0,104.0404,104.0666,103.9357,103.9793,18771.0
2016-10-19 11:30:00,119.2,119.26,119.15,119.18,26838.0,104.0055,104.0579,103.9619,103.9881,26838.0
2016-10-19 12:00:00,119.18,119.26,119.15,119.25,10599.0,103.9881,104.0579,103.9619,104.0491,10599.0
2016-10-19 12:30:00,119.24,119.32,119.22,119.27,11199.0,104.0404,104.1102,104.023,104.0666,11199.0
2016-10-19 13:00:00,119.3,119.36,119.28,119.34,13594.0,104.0928,104.1451,104.0753,104.1277,13594.0
2016-10-19 13:30:00,119.35,119.39,119.32,119.34,17075.0,104.1364,104.1713,104.1102,104.1277,17075.0
2016-10-19 14:00:00,119.36,119.4,119.3,119.31,22134.0,104.1451,104.18,104.0928,104.1015,22134.0
2016-10-19 14:30:00,119.32,119.32,119.22,119.29,10642.0,104.1102,104.1102,104.023,104.084,10642.0
2016-10-19 15:00:00,119.32,119.38,119.3,119.32,242246.0,104.1102,104.1626,104.0928,104.1102,242246.0
2016-10-19 15:30:00,119.32,119.33,119.17,119.19,24626.0,104.1102,104.1189,103.9793,103.9968,24626.0
2016-10-20 09:30:00,119.04,119.13,118.72,119.12,44280.0,103.8659,103.9444,103.5867,103.9357,44280.0
2016-10-20 10:00:00,119.18,119.34,118.93,118.98,23554.0,103.9881,104.1277,103.7699,103.8136,23554.0
2016-10-20 10:30:00,118.99,118.99,118.54,118.65,68665.0,103.8223,103.8223,103.4296,103.5256,68665.0
2016-10-20 11:00:00,118.64,118.86,118.58,118.77,20728.0,103.5169,103.7089,103.4646,103.6303,20728.0
2016-10-20 11:30:00,118.77,118.99,118.71,118.99,16681.0,103.6303,103.8223,103.578,103.8223,16681.0
2016-10-20 12:00:00,118.99,119.11,118.96,119.04,40778.0,103.8223,103.927,103.7961,103.8659,40778.0
2016-10-20 12:30:00,119.05,119.24,119.03,119.12,22021.0,103.8746,104.0404,103.8572,103.9357,22021.0
2016-10-20 13:00:00,119.11,119.18,119.06,119.09,27008.0,103.927,103.9881,103.8834,103.9095,27008.0
2016-10-20 13:30:00,119.12,119.17,118.85,118.92,31686.0,103.9357,103.9793,103.7001,103.7612,31686.0
2016-10-20 14:00:00,118.93,119.04,118.92,119.02,49990.0,103.7699,103.8659,103.7612,103.8485,49990.0
2016-10-20 14:30:00,119.02,119.15,118.96,119.05,41283.0,103.8485,103.9619,103.7961,103.8746,41283.0
2016-10-20 15:00:00,119.08,119.15,118.97,118.98,21462.0,103.9008,103.9619,103.8048,103.8136,21462.0
2016-10-20 15:30:00,118.98,119.1,118.92,118.98,86270.0,103.8136,103.9183,103.7612,103.8136,86270.0
2016-10-21 09:30:00,118.55,118.61,118.36,118.57,48919.0,103.4384,103.4907,103.2726,103.4558,48919.0
2016-10-21 10:00:00,118.57,118.64,118.47,118.59,20494.0,103.4558,103.5169,103.3686,103.4733,20494.0
2016-10-21 10:30:00,118.66,118.8,118.65,118.71,24748.0,103.5344,103.6565,103.5256,103.578,24748.0
2016-10-21 11:00:00,118.71,118.79,118.67,118.73,13240.0,103.578,103.6478,103.5431,103.5954,13240.0
2016-10-21 11:30:00,118.7,118.92,118.7,118.9,8310.0,103.5693,103.7612,103.5693,103.7438,8310.0
2016-10-21 12:00:00,118.88,118.89,118.81,118.82,19796.0,103.7263,103.735,103.6652,103.674,19796.0
2016-10-21 12:30:00,118.8,118.83,118.77,118.81,20887.0,103.6565,103.6827,103.6303,103.6652,20887.0
2016-10-21 13:00:00,118.82,118.84,118.75,118.75,33755.0,103.674,103.6914,103.6129,103.6129,33755.0
2016-10-21 13:30:00,118.75,118.92,118.69,118.92,38133.0,103.6129,103.7612,103.5605,103.7612,38133.0
2016-10-21 14:00:00,118.92,118.95,118.86,118.95,20316.0,103.7612,103.7874,103.7089,103.7874,20316.0
2016-10-21 14:30:00,118.95,119.02,118.92,119.01,17088.0,103.7874,103.8485,103.7612,103.8397,17088.0
2016-10-21 15:00:00,119.02,119.06,118.94,118.98,173432.0,103.8485,103.8834,103.7787,103.8136,173432.0
2016-10-21 15:30:00,118.98,119.05,118.93,118.98,66736.0,103.8136,103.8746,103.7699,103.8136,66736.0
2016-10-24 09:30:00,119.5,119.77,119.5,119.72,20392.0,104.2673,104.5029,104.2673,104.4592,20392.0
2016-10-24 10:00:00,119.74,119.74,119.52,119.58,36424.0,104.4767,104.4767,104.2847,104.3371,36424.0
2016-10-24 10:30:00,119.54,119.64,119.44,119.59,35019.0,104.3022,104.3894,104.2149,104.3458,35019.0
2016-10-24 11:00:00,119.58,119.66,119.55,119.55,54235.0,104.3371,104.4069,104.3109,104.3109,54235.0
2016-10-24 11:30:00,119.55,119.6,119.47,119.48,35542.0,104.3109,104.3545,104.2411,104.2498,35542.0
2016-10-24 12:00:00,119.48,119.52,119.4,119.4,20943.0,104.2498,104.2847,104.18,104.18,20943.0
2016-10-24 12:30:00,119.39,119.42,119.31,119.41,40032.0,104.1713,104.1975,104.1015,104.1888,40032.0
2016-10-24 13:00:00,119.4,119.45,119.4,119.44,8402.0,104.18,104.2237,104.18,104.2149,8402.0
2016-10-24 13:30:00,119.45,119.51,119.4,119.45,39963.0,104.2237,104.276,104.18,104.2237,39963.0
2016-10-24 14:00:00,119.46,119.51,119.44,119.51,23278.0,104.2324,104.276,104.2149,104.276,23278.0
2016-10-24 14:30:00,119.52,119.56,119.49,119.56,341053.0,104.2847,104.3196,104.2586,104.3196,341053.0
2016-10-24 15:00:00,119.54,119.56,119.46,119.5,29143.0,104.3022,104.3196,104.2324,104.2673,29143.0
2016-10-24 15:30:00,119.5,119.59,119.44,119.5,45753.0,104.2673,104.3458,104.2149,104.2673,45753.0
2016-10-25 09:30:00,119.36,119.46,119.3,119.44,36542.0,104.1451,104.2324,104.0928,104.2149,36542.0
2016-10-25 10:00:00,119.43,119.53,119.31,119.38,30832.0,104.2062,104.2935,104.1015,104.1626,30832.0
2016-10-25 10:30:00,119.37,119.37,119.02,119.11,47509.0,104.1538,104.1538,103.8485,103.927,47509.0
2016-10-25 11:00:00,119.12,119.19,119.06,119.18,39853.0,103.9357,103.9968,103.8834,103.9881,39853.0
2016-10-25 11:30:00,119.18,119.25,119.12,119.13,56461.0,103.9881,104.0491,103.9357,103.9444,56461.0
2016-10-25 12:00:00,119.12,119.17,118.97,119.02,36676.0,103.9357,103.9793,103.8048,103.8485,36676.0
2016-10-25 12:30:00,119.01,119.16,119.0,119.11,27150.0,103.8397,103.9706,103.831,103.927,27150.0
2016-10-25 13:00:00,119.12,119.17,119.06,119.13,32538.0,103.9357,103.9793,103.8834,103.9444,32538.0
2016-10-25 13:30:00,119.13,119.25,119.11,119.2,31852.0,103.9444,104.0491,103.927,104.0055,31852.0
2016-10-25 14:00:00,119.21,119.24,119.14,119.16,27628.0,104.0142,104.0404,103.9532,103.9706,27628.0
2016-10-25 14:30:00,119.17,119.17,119.02,119.02,28662.0,103.9793,103.9793,103.8485,103.8485,28662.0
2016-10-25 15:00:00,119.03,119.09,118.98,119.08,26093.0,103.8572,103.9095,103.8136,103.9008,26093.0
2016-10-25 15:30:00,119.07,119.08,118.98,119.05,90473.0,103.8921,103.9008,103.8136,103.8746,90473.0
2016-10-26 09:30:00,118.57,118.67,118.38,118.5,38875.0,103.4558,103.5431,103.29,103.3947,38875.0
2016-10-26 10:00:00,118.47,118.59,118.44,118.52,14024.0,103.3686,103.4733,103.3424,103.4122,14024.0
2016-10-26 10:30:00,118.52,119.08,118.52,119.06,48662.0,103.4122,103.9008,103.4122,103.8834,48662.0
2016-10-26 11:00:00,119.05,119.15,119.03,119.08,29709.0,103.8746,103.9619,103.8572,103.9008,29709.0
2016-10-26 11:30:00,119.09,119.14,118.97,118.97,40959.0,103.9095,103.9532,103.8048,103.8048,40959.0
2016-10-26 12:00:00,119.0,119.03,118.95,118.97,12027.0,103.831,103.8572,103.7874,103.8048,12027.0
2016-10-26 12:30:00,118.98,119.04,118.93,118.95,20045.0,103.8136,103.8659,103.7699,103.7874,20045.0
2016-10-26 13:00:00,118.95,118.98,118.78,118.83,15894.0,103.7874,103.8136,103.6391,103.6827,15894.0
2016-10-26 13:30:00,118.8,118.82,118.52,118.59,52503.0,103.6565,103.674,103.4122,103.4733,52503.0
2016-10-26 14:00:00,118.59,118.69,118.45,118.64,37458.0,103.4733,103.5605,103.3511,103.5169,37458.0
2016-10-26 14:30:00,118.63,118.84,118.6,118.8,54939.0,103.5082,103.6914,103.482,103.6565,54939.0
2016-10-26 15:00:00,118.79,118.89,118.72,118.84,11974.0,103.6478,103.735,103.5867,103.6914,11974.0
2016-10-26 15:30:00,118.85,118.89,118.75,118.78,45891.0,103.7001,103.735,103.6129,103.6391,45891.0
2016-10-27 09:30:00,119.3,119.36,118.85,118.97,131258.0,104.0928,104.1451,103.7001,103.8048,131258.0
2016-10-27 10:00:00,118.98,118.98,118.42,118.54,62015.0,103.8136,103.8136,103.3249,103.4296,62015.0
2016-10-27 10:30:00,118.55,118.63,118.45,118.49,40721.0,103.4384,103.5082,103.3511,103.386,40721.0
2016-10-27 11:00:00,118.52,118.65,118.45,118.61,23503.0,103.4122,103.5256,103.3511,103.4907,23503.0
2016-10-27 11:30:00,118.62,118.85,118.48,118.81,137265.0,103.4995,103.7001,103.3773,103.6652,137265.0
2016-10-27 12:00:00,118.82,118.88,118.73,118.75,42738.0,103.674,103.7263,103.5954,103.6129,42738.0
2016-10-27 12:30:00,118.75,118.78,118.54,118.63,41261.0,103.6129,103.6391,103.4296,103.5082,41261.0
2016-10-27 13:00:00,118.64,118.7,118.57,118.67,53220.0,103.5169,103.5693,103.4558,103.5431,53220.0
2016-10-27 13:30:00,118.68,118.78,118.63,118.69,37352.0,103.5518,103.6391,103.5082,103.5605,37352.0
2016-10-27 14:00:00,118.68,118.79,118.64,118.72,34084.0,103.5518,103.6478,103.5169,103.5867,34084.0
2016-10-27 14:30:00,118.71,118.72,118.51,118.55,35857.0,103.578,103.5867,103.4035,103.4384,35857.0
2016-10-27 15:00:00,118.57,118.6,118.35,118.47,57988.0,103.4558,103.482,103.2639,103.3686,57988.0
2016-10-27 15:30:00,118.46,118.49,118.35,118.4,70555.0,103.3598,103.386,103.2639,103.3075,70555.0
2016-10-28 09:30:00,118.43,118.63,118.12,118.48,120391.0,103.3337,103.5082,103.0632,103.3773,120391.0
2016-10-28 10:00:00,118.49,118.56,118.26,118.55,55474.0,103.386,103.4471,103.1853,103.4384,55474.0
2016-10-28 10:30:00,118.54,118.84,118.53,118.76,46889.0,103.4296,103.6914,103.4209,103.6216,46889.0
2016-10-28 11:00:00,118.77,118.82,118.69,118.73,32823.0,103.6303,103.674,103.5605,103.5954,32823.0
2016-10-28 11:30:00,118.75,118.78,118.67,118.67,17902.0,103.6129,103.6391,103.5431,103.5431,17902.0
2016-10-28 12:00:00,118.68,118.87,118.65,118.81,23127.0,103.5518,103.7176,103.5256,103.6652,23127.0
2016-10-28 12:30:00,118.83,118.86,118.76,118.8,14778.0,103.6827,103.7089,103.6216,103.6565,14778.0
2016-10-28 13:00:00,118.82,118.85,118.05,118.23,139388.0,103.674,103.7001,103.0021,103.1592,139388.0
2016-10-28 13:30:00,118.19,118.19,117.72,117.75,161133.0,103.1243,103.1243,102.7142,102.7404,161133.0
2016-10-28 14:00:00,117.75,118.17,117.67,118.1,68059.0,102.7404,103.1068,102.6705,103.0457,68059.0
2016-10-28 14:30:00,118.12,118.32,117.95,118.31,621606.0,103.0632,103.2377,102.9149,103.229,621606.0
2016-10-28 15:00:00,118.29,118.42,118.01,118.4,78680.0,103.2115,103.3249,102.9672,103.3075,78680.0
2016-10-28 15:30:00,118.34,118.34,117.98,118.05,80702.0,103.2551,103.2551,102.941,103.0021,80702.0
2016-10-31 09:30:00,118.26,118.36,118.16,118.19,29995.0,103.1853,103.2726,103.0981,103.1243,29995.0
2016-10-31 10:00:00,118.2,118.31,118.13,118.3,24490.0,103.133,103.229,103.0719,103.2202,24490.0
2016-10-31 10:30:00,118.33,118.33,118.05,118.17,31249.0,103.2464,103.2464,103.0021,103.1068,31249.0
2016-10-31 11:00:00,118.17,118.36,118.13,118.36,22810.0,103.1068,103.2726,103.0719,103.2726,22810.0
2016-10-31 11:30:00,118.4,118.46,118.35,118.45,18848.0,103.3075,103.3598,103.2639,103.3511,18848.0
2016-10-31 12:00:00,118.43,118.46,118.25,118.33,20541.0,103.3337,103.3598,103.1766,103.2464,20541.0
2016-10-31 12:30:00,118.37,118.41,118.3,118.35,13122.0,103.2813,103.3162,103.2202,103.2639,13122.0
2016-10-31 13:00:00,118.34,118.36,118.24,118.26,18159.0,103.2551,103.2726,103.1679,103.1853,18159.0
2016-10-31 13:30:00,118.24,118.32,118.21,118.21,22385.0,103.1679,103.2377,103.1417,103.1417,22385.0
2016-10-31 14:00:00,118.24,118.25,118.08,118.1,25048.0,103.1679,103.1766,103.0283,103.0457,25048.0
2016-10-31 14:30:00,118.09,118.18,118.06,118.14,36171.0,103.037,103.1155,103.0108,103.0806,36171.0
2016-10-31 15:00:00,118.13,118.23,118.1,118.22,226161.0,103.0719,103.1592,103.0457,103.1504,226161.0
2016-10-31 15:30:00,118.25,118.27,118.08,118.11,215479.0,103.1766,103.1941,103.0283,103.0545,215479.0
2016-11-01 09:30:00,118.27,118.36,118.06,118.09,25607.0,103.1941,103.2726,103.0108,103.037,25607.0
2016-11-01 10:00:00,118.09,118.15,117.87,117.89,64512.0,103.037,103.0894,102.8451,102.8625,64512.0
2016-11-01 10:30:00,117.89,117.98,117.71,117.93,41365.0,102.8625,102.941,102.7054,102.8974,41365.0
2016-11-01 11:00:00,117.95,117.98,117.81,117.81,62634.0,102.9149,102.941,102.7927,102.7927,62634.0
2016-11-01 11:30:00,117.79,117.85,117.6,117.64,57398.0,102.7753,102.8276,102.6095,102.6444,57398.0
2016-11-01 12:00:00,117.64,117.66,117.32,117.35,55184.0,102.6444,102.6618,102.3652,102.3913,55184.0
2016-11-01 12:30:00,117.35,117.46,117.19,117.33,51628.0,102.3913,102.4873,102.2517,102.3739,51628.0
2016-11-01 13:00:00,117.31,117.34,117.09,117.24,26384.0,102.3564,102.3826,102.1645,102.2954,26384.0
2016-11-01 13:30:00,117.21,117.21,116.81,116.89,378254.0,102.2692,102.2692,101.9202,101.99,378254.0
2016-11-01 14:00:00,116.89,117.03,116.54,117.02,118934.0,101.99,102.1121,101.6846,102.1034,118934.0
2016-11-01 14:30:00,116.96,117.13,116.88,116.89,63686.0,102.0511,102.1994,101.9813,101.99,63686.0
2016-11-01 15:00:00,116.88,117.13,116.8,117.12,59618.0,101.9813,102.1994,101.9114,102.1907,59618.0
2016-11-01 15:30:00,117.12,117.37,117.04,117.27,166130.0,102.1907,102.4088,102.1209,102.3215,166130.0
2016-11-02 09:30:00,117.05,117.23,116.95,117.2,49083.0,102.1296,102.2866,102.0423,102.2605,49083.0
2016-11-02 10:00:00,117.2,117.31,116.94,117.04,46960.0,102.2605,102.3564,102.0336,102.1209,46960.0
2016-11-02 10:30:00,117.03,117.04,116.77,116.79,92845.0,102.1121,102.1209,101.8853,101.9027,92845.0
2016-11-02 11:00:00,116.79,117.05,116.77,116.96,327409.0,101.9027,102.1296,101.8853,102.0511,327409.0
2016-11-02 11:30:00,116.95,116.98,116.8,116.86,78393.0,102.0423,102.0685,101.9114,101.9638,78393.0
2016-11-02 12:00:00,116.86,116.97,116.81,116.88,55592.0,101.9638,102.0598,101.9202,101.9813,55592.0
2016-11-02 12:30:00,116.9,116.91,116.78,116.91,38056.0,101.9987,102.0074,101.894,102.0074,38056.0
2016-11-02 13:00:00,116.9,116.94,116.5,116.62,53862.0,101.9987,102.0336,101.6497,101.7544,53862.0
2016-11-02 13:30:00,116.61,116.71,116.55,116.71,85898.0,101.7457,101.8329,101.6933,101.8329,85898.0
2016-11-02 14:00:00,116.7,116.89,116.24,116.76,303339.0,101.8242,101.99,101.4228,101.8765,303339.0
2016-11-02 14:30:00,116.79,116.88,116.55,116.63,149707.0,101.9027,101.9813,101.6933,101.7631,149707.0
2016-11-02 15:00:00,116.6,116.86,116.58,116.83,223701.0,101.7369,101.9638,101.7195,101.9376,223701.0
2016-11-02 15:30:00,116.83,116.85,116.44,116.48,258905.0,101.9376,101.9551,101.5973,101.6322,258905.0
2016-11-03 09:30:00,116.65,116.79,116.53,116.62,56978.0,101.7806,101.9027,101.6759,101.7544,56978.0
2016-11-03 10:00:00,116.6,116.73,116.49,116.72,35724.0,101.7369,101.8504,101.641,101.8416,35724.0
2016-11-03 10:30:00,116.69,116.78,116.55,116.6,36633.0,101.8155,101.894,101.6933,101.7369,36633.0
2016-11-03 11:00:00,116.61,116.71,116.54,116.68,29169.0,101.7457,101.8329,101.6846,101.8067,29169.0
2016-11-03 11:30:00,116.72,116.74,116.56,116.59,224733.0,101.8416,101.8591,101.702,101.7282,224733.0
2016-11-03 12:00:00,116.59,116.6,116.32,116.35,34139.0,101.7282,101.7369,101.4926,101.5188,34139.0
2016-11-03 12:30:00,116.36,116.36,116.13,116.27,224403.0,101.5275,101.5275,101.3269,101.449,224403.0
2016-11-03 13:00:00,116.27,116.38,116.17,116.33,43585.0,101.449,101.545,101.3618,101.5014,43585.0
2016-11-03 13:30:00,116.3,116.31,116.18,116.22,33500.0,101.4752,101.4839,101.3705,101.4054,33500.0
2016-11-03 14:00:00,116.2,116.38,116.16,116.22,447319.0,101.3879,101.545,101.353,101.4054,447319.0
2016-11-03 14:30:00,116.23,116.27,116.11,116.27,173102.0,101.4141,101.449,101.3094,101.449,173102.0
2016-11-03 15:00:00,116.26,116.26,116.04,116.08,253004.0,101.4403,101.4403,101.2483,101.2832,253004.0
2016-11-03 15:30:00,116.06,116.09,115.82,116.0,148774.0,101.2658,101.292,101.0564,101.2134,148774.0
2016-11-04 09:30:00,115.97,116.27,115.81,115.91,136852.0,101.1872,101.449,101.0476,101.1349,136852.0
2016-11-04 10:00:00,115.91,116.23,115.91,116.17,63249.0,101.1349,101.4141,101.1349,101.3618,63249.0
2016-11-04 10:30:00,116.18,116.37,116.13,116.3,58444.0,101.3705,101.5363,101.3269,101.4752,58444.0
2016-11-04 11:00:00,116.32,116.53,116.28,116.51,77434.0,101.4926,101.6759,101.4577,101.6584,77434.0
2016-11-04 11:30:00,116.5,116.5,116.3,116.4,112290.0,101.6497,101.6497,101.4752,101.5624,112290.0
2016-11-04 12:00:00,116.4,116.67,116.39,116.61,78369.0,101.5624,101.798,101.5537,101.7457,78369.0
2016-11-04 12:30:00,116.61,116.63,116.53,116.59,24084.0,101.7457,101.7631,101.6759,101.7282,24084.0
2016-11-04 13:00:00,116.6,116.66,116.53,116.54,27289.0,101.7369,101.7893,101.6759,101.6846,27289.0
2016-11-04 13:30:00,116.51,116.63,116.51,116.56,652397.0,101.6584,101.7631,101.6584,101.702,652397.0
2016-11-04 14:00:00,116.54,116.57,116.45,116.5,49323.0,101.6846,101.7108,101.6061,101.6497,49323.0
2016-11-04 14:30:00,116.5,116.5,116.24,116.29,74901.0,101.6497,101.6497,101.4228,101.4665,74901.0
2016-11-04 15:00:00,116.28,116.28,116.07,116.14,48530.0,101.4577,101.4577,101.2745,101.3356,48530.0
2016-11-04 15:30:00,116.14,116.15,115.84,115.88,129104.0,101.3356,101.3443,101.0738,101.1087,129104.0
2016-11-07 09:30:00,117.48,117.76,117.43,117.69,95943.0,102.5048,102.7491,102.4611,102.688,95943.0
2016-11-07 10:00:00,117.71,117.78,117.68,117.75,32238.0,102.7054,102.7665,102.6793,102.7404,32238.0
2016-11-07 10:30:00,117.76,118.01,117.74,118.01,37990.0,102.7491,102.9672,102.7316,102.9672,37990.0
2016-11-07 11:00:00,118.03,118.13,118.0,118.06,27497.0,102.9847,103.0719,102.9585,103.0108,27497.0
2016-11-07 11:30:00,118.08,118.23,118.08,118.22,87327.0,103.0283,103.1592,103.0283,103.1504,87327.0
2016-11-07 12:00:00,118.24,118.31,118.23,118.26,27550.0,103.1679,103.229,103.1592,103.1853,27550.0
2016-11-07 12:30:00,118.27,118.27,118.16,118.23,18811.0,103.1941,103.1941,103.0981,103.1592,18811.0
2016-11-07 13:00:00,118.24,118.26,118.17,118.19,20317.0,103.1679,103.1853,103.1068,103.1243,20317.0
2016-11-07 13:30:00,118.2,118.31,118.2,118.28,24044.0,103.133,103.229,103.133,103.2028,24044.0
2016-11-07 14:00:00,118.29,118.3,118.22,118.26,23320.0,103.2115,103.2202,103.1504,103.1853,23320.0
2016-11-07 14:30:00,118.27,118.3,118.06,118.11,41249.0,103.1941,103.2202,103.0108,103.0545,41249.0
2016-11-07 15:00:00,118.11,118.17,118.03,118.09,59802.0,103.0545,103.1068,102.9847,103.037,59802.0
2016-11-07 15:30:00,118.09,118.43,118.0,118.39,639394.0,103.037,103.3337,102.9585,103.2988,639394.0
2016-11-08 09:30:00,118.19,118.27,117.99,118.08,88178.0,103.1243,103.1941,102.9498,103.0283,88178.0
2016-11-08 10:00:00,118.07,118.25,118.05,118.24,29156.0,103.0196,103.1766,103.0021,103.1679,29156.0
2016-11-08 10:30:00,118.23,118.35,118.17,118.34,37142.0,103.1592,103.2639,103.1068,103.2551,37142.0
2016-11-08 11:00:00,118.34,118.83,118.32,118.73,42878.0,103.2551,103.6827,103.2377,103.5954,42878.0
2016-11-08 11:30:00,118.71,118.99,118.71,118.99,20841.0,103.578,103.8223,103.578,103.8223,20841.0
2016-11-08 12:00:00,119.0,119.25,118.97,119.19,49218.0,103.831,104.0491,103.8048,103.9968,49218.0
2016-11-08 12:30:00,119.2,119.31,119.1,119.29,26936.0,104.0055,104.1015,103.9183,104.084,26936.0
2016-11-08 13:00:00,119.29,119.33,119.02,119.08,33629.0,104.084,104.1189,103.8485,103.9008,33629.0
2016-11-08 13:30:00,119.08,119.2,119.05,119.07,19815.0,103.9008,104.0055,103.8746,103.8921,19815.0
2016-11-08 14:00:00,119.08,119.08,118.84,118.92,37680.0,103.9008,103.9008,103.6914,103.7612,37680.0
2016-11-08 14:30:00,118.91,118.91,118.67,118.83,48216.0,103.7525,103.7525,103.5431,103.6827,48216.0
2016-11-08 15:00:00,118.81,119.07,118.79,119.02,65093.0,103.6652,103.8921,103.6478,103.8485,65093.0
2016-11-08 15:30:00,119.06,119.2,118.83,118.92,100058.0,103.8834,104.0055,103.6827,103.7612,100058.0
2016-11-09 09:30:00,118.01,119.3,118.01,119.18,238980.0,102.9672,104.0928,102.9672,103.9881,238980.0
2016-11-09 10:00:00,119.18,119.19,118.42,118.71,170203.0,103.9881,103.9968,103.3249,103.578,170203.0
2016-11-09 10:30:00,118.69,118.92,118.43,118.84,133468.0,103.5605,103.7612,103.3337,103.6914,133468.0
2016-11-09 11:00:00,118.84,119.54,118.84,119.54,111940.0,103.6914,104.3022,103.6914,104.3022,111940.0
2016-11-09 11:30:00,119.55,120.3,119.55,120.02,148669.0,104.3109,104.9653,104.3109,104.721,148669.0
2016-11-09 12:00:00,120.03,120.11,119.54,119.79,53670.0,104.7297,104.7995,104.3022,104.5203,53670.0
2016-11-09 12:30:00,119.8,120.06,119.69,120.04,75219.0,104.529,104.7559,104.4331,104.7384,75219.0
2016-11-09 13:00:00,120.02,120.15,119.63,119.73,67810.0,104.721,104.8344,104.3807,104.468,67810.0
2016-11-09 13:30:00,119.71,120.16,119.68,119.97,86209.0,104.4505,104.8431,104.4243,104.6774,86209.0
2016-11-09 14:00:00,119.96,120.24,119.92,120.14,172888.0,104.6686,104.9129,104.6337,104.8257,172888.0
2016-11-09 14:30:00,120.15,120.54,120.15,120.33,282694.0,104.8344,105.1747,104.8344,104.9915,282694.0
2016-11-09 15:00:00,120.35,120.66,120.34,120.55,90812.0,105.0089,105.2794,105.0002,105.1834,90812.0
2016-11-09 15:30:00,120.55,120.56,120.08,120.28,134442.0,105.1834,105.1922,104.7733,104.9479,134442.0
2016-11-10 09:30:00,120.99,121.38,120.8,120.92,187168.0,105.5673,105.9076,105.4016,105.5063,187168.0
2016-11-10 10:00:00,121.06,121.07,120.08,120.1,113130.0,105.6284,105.6371,104.7733,104.7908,113130.0
2016-11-10 10:30:00,120.15,120.35,119.67,119.79,189806.0,104.8344,105.0089,104.4156,104.5203,189806.0
2016-11-10 11:00:00,119.78,120.3,119.68,120.15,195232.0,104.5116,104.9653,104.4243,104.8344,195232.0
2016-11-10 11:30:00,120.15,120.55,120.02,120.1,101996.0,104.8344,105.1834,104.721,104.7908,101996.0
2016-11-10 12:00:00,120.1,120.46,120.1,120.38,69854.0,104.7908,105.1049,104.7908,105.0351,69854.0
2016-11-10 12:30:00,120.4,120.69,120.18,120.67,115792.0,105.0526,105.3056,104.8606,105.2881,115792.0
2016-11-10 13:00:00,120.68,120.88,120.58,120.73,69437.0,105.2969,105.4714,105.2096,105.3405,69437.0
2016-11-10 13:30:00,120.77,121.11,120.67,120.96,59187.0,105.3754,105.6721,105.2881,105.5412,59187.0
2016-11-10 14:00:00,120.95,121.07,120.8,120.87,80821.0,105.5324,105.6371,105.4016,105.4626,80821.0
2016-11-10 14:30:00,120.89,120.94,120.67,120.88,55198.0,105.4801,105.5237,105.2881,105.4714,55198.0
2016-11-10 15:00:00,120.9,120.96,120.69,120.76,358439.0,105.4888,105.5412,105.3056,105.3667,358439.0
2016-11-10 15:30:00,120.75,120.75,120.45,120.55,151085.0,105.3579,105.3579,105.0962,105.1834,151085.0
2016-11-11 09:30:00,120.14,120.4,120.0,120.11,194842.0,104.8257,105.0526,104.7035,104.7995,194842.0
2016-11-11 10:00:00,120.09,120.41,119.95,120.03,189136.0,104.7821,105.0613,104.6599,104.7297,189136.0
2016-11-11 10:30:00,120.03,120.2,119.86,119.96,107432.0,104.7297,104.878,104.5814,104.6686,107432.0
2016-11-11 11:00:00,119.93,120.0,119.71,119.79,63335.0,104.6425,104.7035,104.4505,104.5203,63335.0
2016-11-11 11:30:00,119.82,120.07,119.78,120.01,42467.0,104.5465,104.7646,104.5116,104.7123,42467.0
2016-11-11 12:00:00,120.01,120.39,120.01,120.31,61674.0,104.7123,105.0438,104.7123,104.974,61674.0
2016-11-11 12:30:00,120.32,120.44,120.16,120.2,73859.0,104.9828,105.0875,104.8431,104.878,73859.0
2016-11-11 13:00:00,120.23,120.39,120.2,120.36,43522.0,104.9042,105.0438,104.878,105.0177,43522.0
2016-11-11 13:30:00,120.36,120.43,120.2,120.2,41039.0,105.0177,105.0787,104.878,104.878,41039.0
2016-11-11 14:00:00,120.2,120.34,120.12,120.18,59436.0,104.878,105.0002,104.8082,104.8606,59436.0
2016-11-11 14:30:00,120.19,120.24,120.04,120.05,51095.0,104.8693,104.9129,104.7384,104.7472,51095.0
2016-11-11 15:00:00,120.04,120.26,120.04,120.25,58383.0,104.7384,104.9304,104.7384,104.9217,58383.0
2016-11-11 15:30:00,120.25,120.53,120.23,120.4,113833.0,104.9217,105.166,104.9042,105.0526,113833.0
2016-11-14 09:30:00,120.75,120.85,120.46,120.48,124507.0,105.3579,105.4452,105.1049,105.1224,124507.0
2016-11-14 10:00:00,120.49,120.93,120.49,120.62,49641.0,105.1311,105.515,105.1311,105.2445,49641.0
2016-11-14 10:30:00,120.63,120.69,120.34,120.35,51695.0,105.2532,105.3056,105.0002,105.0089,51695.0
2016-11-14 11:00:00,120.35,120.51,120.2,120.35,46702.0,105.0089,105.1485,104.878,105.0089,46702.0
2016-11-14 11:30:00,120.34,120.54,120.29,120.4,44063.0,105.0002,105.1747,104.9566,105.0526,44063.0
2016-11-14 12:00:00,120.42,120.42,120.14,120.18,32429.0,105.07,105.07,104.8257,104.8606,32429.0
2016-11-14 12:30:00,120.18,120.35,120.1,120.31,39447.0,104.8606,105.0089,104.7908,104.974,39447.0
2016-11-14 13:00:00,120.34,120.52,120.26,120.46,35782.0,105.0002,105.1573,104.9304,105.1049,35782.0
2016-11-14 13:30:00,120.48,120.65,120.4,120.46,48917.0,105.1224,105.2707,105.0526,105.1049,48917.0
2016-11-14 14:00:00,120.45,120.57,120.4,120.46,40005.0,105.0962,105.2009,105.0526,105.1049,40005.0
2016-11-14 14:30:00,120.46,120.7,120.35,120.7,39293.0,105.1049,105.3143,105.0089,105.3143,39293.0
2016-11-14 15:00:00,120.68,120.76,120.62,120.69,204142.0,105.2969,105.3667,105.2445,105.3056,204142.0
2016-11-14 15:30:00,120.73,120.77,120.46,120.6,73026.0,105.3405,105.3754,105.1049,105.2271,73026.0
2016-11-15 09:30:00,120.81,120.96,120.72,120.74,37493.0,105.4103,105.5412,105.3318,105.3492,37493.0
2016-11-15 10:00:00,120.79,121.07,120.79,120.99,53804.0,105.3928,105.6371,105.3928,105.5673,53804.0
2016-11-15 10:30:00,120.99,121.0,120.87,120.99,37443.0,105.5673,105.5761,105.4626,105.5673,37443.0
2016-11-15 11:00:00,121.0,121.08,120.97,120.99,28236.0,105.5761,105.6459,105.5499,105.5673,28236.0
2016-11-15 11:30:00,120.98,121.06,120.9,120.98,60584.0,105.5586,105.6284,105.4888,105.5586,60584.0
2016-11-15 12:00:00,120.97,121.07,120.94,120.98,23070.0,105.5499,105.6371,105.5237,105.5586,23070.0
2016-11-15 12:30:00,120.99,121.04,120.85,120.87,29385.0,105.5673,105.611,105.4452,105.4626,29385.0
2016-11-15 13:00:00,120.9,121.0,120.89,120.95,17409.0,105.4888,105.5761,105.4801,105.5324,17409.0
2016-11-15 13:30:00,120.94,121.1,120.93,121.08,299653.0,105.5237,105.6633,105.515,105.6459,299653.0
2016-11-15 14:00:00,121.09,121.2,121.06,121.17,106927.0,105.6546,105.7506,105.6284,105.7244,106927.0
2016-11-15 14:30:00,121.2,121.47,121.2,121.45,45059.0,105.7506,105.9862,105.7506,105.9687,45059.0
2016-11-15 15:00:00,121.45,121.52,121.37,121.46,50306.0,105.9687,106.0298,105.8989,105.9774,50306.0
2016-11-15 15:30:00,121.45,121.56,121.42,121.51,129735.0,105.9687,106.0647,105.9425,106.0211,129735.0
2016-11-16 09:30:00,121.23,121.44,121.09,121.16,61408.0,105.7768,105.96,105.6546,105.7157,61408.0
2016-11-16 10:00:00,121.17,121.36,121.14,121.3,54245.0,105.7244,105.8902,105.6982,105.8378,54245.0
2016-11-16 10:30:00,121.25,121.48,121.24,121.36,53188.0,105.7942,105.9949,105.7855,105.8902,53188.0
2016-11-16 11:00:00,121.39,121.39,121.22,121.33,18502.0,105.9164,105.9164,105.768,105.864,18502.0
2016-11-16 11:30:00,121.32,121.37,121.15,121.22,42762.0,105.8553,105.8989,105.707,105.768,42762.0
2016-11-16 12:00:00,121.2,121.23,121.09,121.2,33625.0,105.7506,105.7768,105.6546,105.7506,33625.0
2016-11-16 12:30:00,121.22,121.27,121.16,121.23,25273.0,105.768,105.8117,105.7157,105.7768,25273.0
2016-11-16 13:00:00,121.24,121.24,121.09,121.18,21232.0,105.7855,105.7855,105.6546,105.7331,21232.0
2016-11-16 13:30:00,121.18,121.27,121.15,121.23,24752.0,105.7331,105.8117,105.707,105.7768,24752.0
2016-11-16 14:00:00,121.24,121.3,121.23,121.27,48688.0,105.7855,105.8378,105.7768,105.8117,48688.0
2016-11-16 14:30:00,121.26,121.38,121.25,121.33,37218.0,105.8029,105.9076,105.7942,105.864,37218.0
2016-11-16 15:00:00,121.34,121.45,121.34,121.34,19704.0,105.8727,105.9687,105.8727,105.8727,19704.0
2016-11-16 15:30:00,121.34,121.41,121.26,121.37,43273.0,105.8727,105.9338,105.8029,105.8989,43273.0
2016-11-17 09:30:00,121.52,121.81,121.38,121.77,59583.0,106.0298,106.2828,105.9076,106.2479,59583.0
2016-11-17 10:00:00,121.78,121.78,121.62,121.62,12317.0,106.2566,106.2566,106.117,106.117,12317.0
2016-11-17 10:30:00,121.62,121.7,121.51,121.59,66093.0,106.117,106.1868,106.0211,106.0909,66093.0
2016-11-17 11:00:00,121.59,121.79,121.58,121.74,26295.0,106.0909,106.2654,106.0821,106.2217,26295.0
2016-11-17 11:30:00,121.73,121.94,121.67,121.89,26759.0,106.213,106.3962,106.1607,106.3526,26759.0
2016-11-17 12:00:00,121.91,122.04,121.91,122.02,49916.0,106.3701,106.4835,106.3701,106.4661,49916.0
2016-11-17 12:30:00,122.01,122.02,121.87,121.91,11010.0,106.4573,106.4661,106.3352,106.3701,11010.0
2016-11-17 13:00:00,121.93,121.96,121.9,121.92,6975.0,106.3875,106.4137,106.3613,106.3788,6975.0
2016-11-17 13:30:00,121.94,121.99,121.86,121.86,31392.0,106.3962,106.4399,106.3264,106.3264,31392.0
2016-11-17 14:00:00,121.84,121.91,121.77,121.84,25320.0,106.309,106.3701,106.2479,106.309,25320.0
2016-11-17 14:30:00,121.83,121.87,121.77,121.84,548444.0,106.3003,106.3352,106.2479,106.309,548444.0
2016-11-17 15:00:00,121.84,121.94,121.81,121.94,20332.0,106.309,106.3962,106.2828,106.3962,20332.0
2016-11-17 15:30:00,121.92,121.99,121.89,121.99,88408.0,106.3788,106.4399,106.3526,106.4399,88408.0
2016-11-18 09:30:00,122.08,122.16,121.91,121.95,86760.0,106.5184,106.5882,106.3701,106.405,86760.0
2016-11-18 10:00:00,121.98,122.05,121.88,121.94,19087.0,106.4312,106.4922,106.3439,106.3962,19087.0
2016-11-18 10:30:00,121.94,121.94,121.67,121.7,92709.0,106.3962,106.3962,106.1607,106.1868,92709.0
2016-11-18 11:00:00,121.7,121.78,121.63,121.78,32605.0,106.1868,106.2566,106.1258,106.2566,32605.0
2016-11-18 11:30:00,121.76,121.77,121.65,121.67,11963.0,106.2392,106.2479,106.1432,106.1607,11963.0
2016-11-18 12:00:00,121.69,121.72,121.65,121.69,13979.0,106.1781,106.2043,106.1432,106.1781,13979.0
2016-11-18 12:30:00,121.72,121.79,121.68,121.79,17945.0,106.2043,106.2654,106.1694,106.2654,17945.0
2016-11-18 13:00:00,121.79,121.84,121.76,121.8,24791.0,106.2654,106.309,106.2392,106.2741,24791.0
2016-11-18 13:30:00,121.81,121.88,121.8,121.8,13774.0,106.2828,106.3439,106.2741,106.2741,13774.0
2016-11-18 14:00:00,121.81,121.82,121.71,121.73,28103.0,106.2828,106.2915,106.1956,106.213,28103.0
2016-11-18 14:30:00,121.73,121.79,121.7,121.74,33634.0,106.213,106.2654,106.1868,106.2217,33634.0
2016-11-18 15:00:00,121.75,121.88,121.71,121.87,29259.0,106.2305,106.3439,106.1956,106.3352,29259.0
2016-11-18 15:30:00,121.88,121.89,121.63,121.74,61754.0,106.3439,106.3526,106.1258,106.2217,61754.0
2016-11-21 09:30:00,122.14,122.41,122.09,122.35,82227.0,106.5708,106.8063,106.5271,106.754,82227.0
2016-11-21 10:00:00,122.35,122.36,122.03,122.12,36282.0,106.754,106.7627,106.4748,106.5533,36282.0
2016-11-21 10:30:00,122.11,122.25,122.1,122.22,32279.0,106.5446,106.6667,106.5359,106.6406,32279.0
2016-11-21 11:00:00,122.24,122.38,122.2,122.32,16520.0,106.658,106.7802,106.6231,106.7278,16520.0
2016-11-21 11:30:00,122.3,122.4,122.3,122.4,28738.0,106.7104,106.7976,106.7104,106.7976,28738.0
2016-11-21 12:00:00,122.39,122.42,122.34,122.41,12197.0,106.7889,106.8151,106.7453,106.8063,12197.0
2016-11-21 12:30:00,122.4,122.56,122.4,122.53,26305.0,106.7976,106.9372,106.7976,106.911,26305.0
2016-11-21 13:00:00,122.53,122.59,122.52,122.55,31092.0,106.911,106.9634,106.9023,106.9285,31092.0
2016-11-21 13:30:00,122.54,122.57,122.51,122.54,19534.0,106.9198,106.9459,106.8936,106.9198,19534.0
2016-11-21 14:00:00,122.53,122.53,122.48,122.51,30152.0,106.911,106.911,106.8674,106.8936,30152.0
2016-11-21 14:30:00,122.5,122.55,122.46,122.48,312610.0,106.8849,106.9285,106.85,106.8674,312610.0
2016-11-21 15:00:00,122.48,122.53,122.47,122.52,87694.0,106.8674,106.911,106.8587,106.9023,87694.0
2016-11-21 15:30:00,122.51,122.67,122.49,122.62,90643.0,106.8936,107.0332,106.8761,106.9896,90643.0
2016-11-22 09:30:00,122.9,122.93,122.77,122.86,46050.0,107.2339,107.2601,107.1204,107.199,46050.0
2016-11-22 10:00:00,122.84,122.92,122.78,122.8,23037.0,107.1815,107.2513,107.1292,107.1466,23037.0
2016-11-22 10:30:00,122.8,122.83,122.65,122.69,42490.0,107.1466,107.1728,107.0157,107.0506,42490.0
2016-11-22 11:00:00,122.69,122.72,122.56,122.56,20837.0,107.0506,107.0768,106.9372,106.9372,20837.0
2016-11-22 11:30:00,122.57,122.57,122.44,122.49,20922.0,106.9459,106.9459,106.8325,106.8761,20922.0
2016-11-22 12:00:00,122.47,122.59,122.43,122.59,12466.0,106.8587,106.9634,106.8238,106.9634,12466.0
2016-11-22 12:30:00,122.59,122.63,122.58,122.61,15306.0,106.9634,106.9983,106.9547,106.9808,15306.0
2016-11-22 13:00:00,122.63,122.71,122.62,122.67,22906.0,106.9983,107.0681,106.9896,107.0332,22906.0
2016-11-22 13:30:00,122.69,122.71,122.64,122.64,15209.0,107.0506,107.0681,107.007,107.007,15209.0
2016-11-22 14:00:00,122.64,122.69,122.6,122.68,65305.0,107.007,107.0506,106.9721,107.0419,65305.0
2016-11-22 14:30:00,122.68,122.85,122.67,122.79,463921.0,107.0419,107.1903,107.0332,107.1379,463921.0
2016-11-22 15:00:00,122.79,122.85,122.77,122.82,48703.0,107.1379,107.1903,107.1204,107.1641,48703.0
2016-11-22 15:30:00,122.84,123.01,122.84,122.9,58267.0,107.1815,107.3299,107.1815,107.2339,58267.0
2016-11-23 09:30:00,122.61,122.7,122.43,122.53,91705.0,106.9808,107.0594,106.8238,106.911,91705.0
2016-11-23 10:00:00,122.56,122.77,122.55,122.76,23298.0,106.9372,107.1204,106.9285,107.1117,23298.0
2016-11-23 10:30:00,122.81,122.86,122.71,122.78,32514.0,107.1554,107.199,107.0681,107.1292,32514.0
2016-11-23 11:00:00,122.79,122.81,122.6,122.64,19365.0,107.1379,107.1554,106.9721,107.007,19365.0
2016-11-23 11:30:00,122.63,122.8,122.62,122.8,21431.0,106.9983,107.1466,106.9896,107.1466,21431.0
2016-11-23 12:00:00,122.8,122.86,122.78,122.83,23969.0,107.1466,107.199,107.1292,107.1728,23969.0
2016-11-23 12:30:00,122.84,122.96,122.8,122.88,29595.0,107.1815,107.2862,107.1466,107.2164,29595.0
2016-11-23 13:00:00,122.89,122.91,122.87,122.87,7710.0,107.2252,107.2426,107.2077,107.2077,7710.0
2016-11-23 13:30:00,122.87,122.95,122.82,122.84,24172.0,107.2077,107.2775,107.1641,107.1815,24172.0
2016-11-23 14:00:00,122.86,122.93,122.85,122.91,40338.0,107.199,107.2601,107.1903,107.2426,40338.0
2016-11-23 14:30:00,122.92,122.97,122.84,122.89,26041.0,107.2513,107.295,107.1815,107.2252,26041.0
2016-11-23 15:00:00,122.89,122.94,122.88,122.92,26713.0,107.2252,107.2688,107.2164,107.2513,26713.0
2016-11-23 15:30:00,122.92,123.05,122.9,123.04,33591.0,107.2513,107.3648,107.2339,107.356,33591.0
2016-11-25 09:30:00,123.33,123.33,123.19,123.33,50450.0,107.6091,107.6091,107.4869,107.6091,50450.0
2016-11-25 10:00:00,123.33,123.35,123.29,123.35,15713.0,107.6091,107.6265,107.5742,107.6265,15713.0
2016-11-25 10:30:00,123.35,123.39,123.32,123.35,18212.0,107.6265,107.6614,107.6003,107.6265,18212.0
2016-11-25 11:00:00,123.34,123.41,123.32,123.39,18238.0,107.6178,107.6789,107.6003,107.6614,18238.0
2016-11-25 11:30:00,123.39,123.41,123.36,123.4,405169.0,107.6614,107.6789,107.6352,107.6701,405169.0
2016-11-25 12:00:00,123.39,123.43,123.38,123.41,191430.0,107.6614,107.6963,107.6527,107.6789,191430.0
2016-11-25 12:30:00,123.41,123.52,123.39,123.52,201739.0,107.6789,107.7748,107.6614,107.7748,201739.0
2016-11-28 09:30:00,123.28,123.39,123.19,123.31,40831.0,107.5654,107.6614,107.4869,107.5916,40831.0
2016-11-28 10:00:00,123.29,123.33,123.2,123.26,26950.0,107.5742,107.6091,107.4956,107.548,26950.0
2016-11-28 10:30:00,123.3,123.43,123.01,123.01,15419.0,107.5829,107.6963,107.3299,107.3299,15419.0
2016-11-28 11:00:00,123.02,123.11,122.96,123.08,15278.0,107.3386,107.4171,107.2862,107.3909,15278.0
2016-11-28 11:30:00,123.09,123.16,123.03,123.11,25657.0,107.3997,107.4607,107.3473,107.4171,25657.0
2016-11-28 12:00:00,123.14,123.22,123.14,123.22,25766.0,107.4433,107.5131,107.4433,107.5131,25766.0
2016-11-28 12:30:00,123.21,123.35,123.21,123.26,24126.0,107.5044,107.6265,107.5044,107.548,24126.0
2016-11-28 13:00:00,123.25,123.26,123.17,123.19,49239.0,107.5393,107.548,107.4695,107.4869,49239.0
2016-11-28 13:30:00,123.2,123.23,123.17,123.2,25425.0,107.4956,107.5218,107.4695,107.4956,25425.0
2016-11-28 14:00:00,123.2,123.26,123.15,123.16,46976.0,107.4956,107.548,107.452,107.4607,46976.0
2016-11-28 14:30:00,123.14,123.19,123.09,123.12,59141.0,107.4433,107.4869,107.3997,107.4258,59141.0
2016-11-28 15:00:00,123.12,123.14,122.93,122.93,47925.0,107.4258,107.4433,107.2601,107.2601,47925.0
2016-11-28 15:30:00,122.94,122.99,122.8,122.88,103539.0,107.2688,107.3124,107.1466,107.2164,103539.0
2016-11-29 09:30:00,122.85,123.01,122.69,122.76,62662.0,107.1903,107.3299,107.0506,107.1117,62662.0
2016-11-29 10:00:00,122.81,122.98,122.77,122.89,25871.0,107.1554,107.3037,107.1204,107.2252,25871.0
2016-11-29 10:30:00,122.9,123.13,122.89,123.11,78842.0,107.2339,107.4346,107.2252,107.4171,78842.0
2016-11-29 11:00:00,123.14,123.15,123.03,123.13,30923.0,107.4433,107.452,107.3473,107.4346,30923.0
2016-11-29 11:30:00,123.13,123.29,123.12,123.28,52385.0,107.4346,107.5742,107.4258,107.5654,52385.0
2016-11-29 12:00:00,123.28,123.28,123.12,123.16,26630.0,107.5654,107.5654,107.4258,107.4607,26630.0
2016-11-29 12:30:00,123.16,123.28,123.15,123.28,15285.0,107.4607,107.5654,107.452,107.5654,15285.0
2016-11-29 13:00:00,123.28,123.28,123.2,123.23,30815.0,107.5654,107.5654,107.4956,107.5218,30815.0
2016-11-29 13:30:00,123.25,123.35,123.21,123.32,29425.0,107.5393,107.6265,107.5044,107.6003,29425.0
2016-11-29 14:00:00,123.31,123.34,123.3,123.3,104368.0,107.5916,107.6178,107.5829,107.5829,104368.0
2016-11-29 14:30:00,123.3,123.38,123.27,123.28,26543.0,107.5829,107.6527,107.5567,107.5654,26543.0
2016-11-29 15:00:00,123.27,123.27,123.07,123.1,17317.0,107.5567,107.5567,107.3822,107.4084,17317.0
2016-11-29 15:30:00,123.1,123.11,122.96,123.07,83724.0,107.4084,107.4171,107.2862,107.3822,83724.0
2016-11-30 09:30:00,123.51,123.61,123.38,123.39,60315.0,107.7661,107.8534,107.6527,107.6614,60315.0
2016-11-30 10:00:00,123.38,123.46,123.12,123.2,52021.0,107.6527,107.7225,107.4258,107.4956,52021.0
2016-11-30 10:30:00,123.18,123.31,123.18,123.27,15630.0,107.4782,107.5916,107.4782,107.5567,15630.0
2016-11-30 11:00:00,123.26,123.43,123.23,123.25,29592.0,107.548,107.6963,107.5218,107.5393,29592.0
2016-11-30 11:30:00,123.22,123.32,123.15,123.19,63697.0,107.5131,107.6003,107.452,107.4869,63697.0
2016-11-30 12:00:00,123.22,123.22,123.12,123.15,27042.0,107.5131,107.5131,107.4258,107.452,27042.0
2016-11-30 12:30:00,123.15,123.23,123.12,123.22,137423.0,107.452,107.5218,107.4258,107.5131,137423.0
2016-11-30 13:00:00,123.21,123.29,123.19,123.25,34382.0,107.5044,107.5742,107.4869,107.5393,34382.0
2016-11-30 13:30:00,123.25,123.29,123.21,123.25,32297.0,107.5393,107.5742,107.5044,107.5393,32297.0
2016-11-30 14:00:00,123.24,123.24,122.98,123.03,57476.0,107.5305,107.5305,107.3037,107.3473,57476.0
2016-11-30 14:30:00,123.02,123.02,122.9,122.95,23922.0,107.3386,107.3386,107.2339,107.2775,23922.0
2016-11-30 15:00:00,122.94,123.18,122.87,123.16,28073.0,107.2688,107.4782,107.2077,107.4607,28073.0
2016-11-30 15:30:00,123.14,123.16,122.81,122.82,185219.0,107.4433,107.4607,107.1554,107.1641,185219.0
2016-12-01 09:30:00,123.08,123.08,122.64,122.81,51993.0,107.3909,107.3909,107.007,107.1554,51993.0
2016-12-01 10:00:00,122.83,123.03,122.72,122.77,90826.0,107.1728,107.3473,107.0768,107.1204,90826.0
2016-12-01 10:30:00,122.75,122.85,122.48,122.59,148803.0,107.103,107.1903,106.8674,106.9634,148803.0
2016-12-01 11:00:00,122.58,122.73,122.52,122.65,60396.0,106.9547,107.0855,106.9023,107.0157,60396.0
2016-12-01 11:30:00,122.63,122.81,122.62,122.7,68196.0,106.9983,107.1554,106.9896,107.0594,68196.0
2016-12-01 12:00:00,122.71,122.72,122.53,122.55,33697.0,107.0681,107.0768,106.911,106.9285,33697.0
2016-12-01 12:30:00,122.55,122.64,122.36,122.4,63669.0,106.9285,107.007,106.7627,106.7976,63669.0
2016-12-01 13:00:00,122.38,122.38,122.22,122.28,124493.0,106.7802,106.7802,106.6406,106.6929,124493.0
2016-12-01 13:30:00,122.28,122.4,122.19,122.2,60682.0,106.6929,106.7976,106.6144,106.6231,60682.0
2016-12-01 14:00:00,122.22,122.41,122.22,122.27,83340.0,106.6406,106.8063,106.6406,106.6842,83340.0
2016-12-01 14:30:00,122.28,122.38,122.26,122.34,75136.0,106.6929,106.7802,106.6755,106.7453,75136.0
2016-12-01 15:00:00,122.33,122.37,122.14,122.18,317836.0,106.7365,106.7714,106.5708,106.6057,317836.0
2016-12-01 15:30:00,122.18,122.35,122.11,122.32,99674.0,106.6057,106.754,106.5446,106.7278,99674.0
2016-12-02 09:30:00,122.37,122.56,122.27,122.54,48570.0,106.7714,106.9372,106.6842,106.9198,48570.0
2016-12-02 10:00:00,122.59,122.6,122.36,122.44,15086.0,106.9634,106.9721,106.7627,106.8325,15086.0
2016-12-02 10:30:00,122.5,122.66,122.44,122.59,18109.0,106.8849,107.0245,106.8325,106.9634,18109.0
2016-12-02 11:00:00,122.57,122.74,122.53,122.65,94494.0,106.9459,107.0943,106.911,107.0157,94494.0
2016-12-02 11:30:00,122.65,122.67,122.53,122.55,47894.0,107.0157,107.0332,106.911,106.9285,47894.0
2016-12-02 12:00:00,122.53,122.54,122.41,122.47,28830.0,106.911,106.9198,106.8063,106.8587,28830.0
2016-12-02 12:30:00,122.46,122.55,122.33,122.52,36938.0,106.85,106.9285,106.7365,106.9023,36938.0
2016-12-02 13:00:00,122.51,122.52,122.21,122.22,34983.0,106.8936,106.9023,106.6318,106.6406,34983.0
2016-12-02 13:30:00,122.22,122.31,122.21,122.26,153761.0,106.6406,106.7191,106.6318,106.6755,153761.0
2016-12-02 14:00:00,122.26,122.3,122.19,122.29,125732.0,106.6755,106.7104,106.6144,106.7016,125732.0
2016-12-02 14:30:00,122.29,122.32,122.24,122.29,347229.0,106.7016,106.7278,106.658,106.7016,347229.0
2016-12-02 15:00:00,122.26,122.36,122.24,122.36,258575.0,106.6755,106.7627,106.658,106.7627,258575.0
2016-12-02 15:30:00,122.36,122.49,122.29,122.37,177746.0,106.7627,106.8761,106.7016,106.7714,177746.0
2016-12-05 09:30:00,122.92,123.26,122.84,123.26,57825.0,107.2513,107.548,107.1815,107.548,57825.0
2016-12-05 10:00:00,123.26,123.38,123.16,123.24,83253.0,107.548,107.6527,107.4607,107.5305,83253.0
2016-12-05 10:30:00,123.24,123.3,123.17,123.26,25193.0,107.5305,107.5829,107.4695,107.548,25193.0
2016-12-05 11:00:00,123.27,123.33,123.2,123.22,15337.0,107.5567,107.6091,107.4956,107.5131,15337.0
2016-12-05 11:30:00,123.23,123.3,123.13,123.16,30948.0,107.5218,107.5829,107.4346,107.4607,30948.0
2016-12-05 12:00:00,123.18,123.2,123.06,123.1,11084.0,107.4782,107.4956,107.3735,107.4084,11084.0
2016-12-05 12:30:00,123.09,123.13,123.03,123.12,12758.0,107.3997,107.4346,107.3473,107.4258,12758.0
2016-12-05 13:00:00,123.16,123.2,123.09,123.12,73107.0,107.4607,107.4956,107.3997,107.4258,73107.0
2016-12-05 13:30:00,123.13,123.16,123.06,123.07,45843.0,107.4346,107.4607,107.3735,107.3822,45843.0
2016-12-05 14:00:00,123.08,123.08,122.94,122.99,48531.0,107.3909,107.3909,107.2688,107.3124,48531.0
2016-12-05 14:30:00,122.98,123.06,122.92,123.01,38298.0,107.3037,107.3735,107.2513,107.3299,38298.0
2016-12-05 15:00:00,123.04,123.14,123.02,123.12,25165.0,107.356,107.4433,107.3386,107.4258,25165.0
2016-12-05 15:30:00,123.11,123.15,123.08,123.14,75567.0,107.4171,107.452,107.3909,107.4433,75567.0
2016-12-06 09:30:00,123.25,123.33,123.04,123.08,82734.0,107.5393,107.6091,107.356,107.3909,82734.0
2016-12-06 10:00:00,123.13,123.19,123.01,123.01,33733.0,107.4346,107.4869,107.3299,107.3299,33733.0
2016-12-06 10:30:00,123.02,123.24,123.02,123.22,118483.0,107.3386,107.5305,107.3386,107.5131,118483.0
2016-12-06 11:00:00,123.21,123.27,123.13,123.22,309981.0,107.5044,107.5567,107.4346,107.5131,309981.0
2016-12-06 11:30:00,123.23,123.26,123.14,123.26,114730.0,107.5218,107.548,107.4433,107.548,114730.0
2016-12-06 12:00:00,123.26,123.39,123.25,123.38,20466.0,107.548,107.6614,107.5393,107.6527,20466.0
2016-12-06 12:30:00,123.39,123.43,123.34,123.38,45516.0,107.6614,107.6963,107.6178,107.6527,45516.0
2016-12-06 13:00:00,123.39,123.45,123.38,123.4,34186.0,107.6614,107.7138,107.6527,107.6701,34186.0
2016-12-06 13:30:00,123.4,123.48,123.35,123.46,53096.0,107.6701,107.7399,107.6265,107.7225,53096.0
2016-12-06 14:00:00,123.46,123.52,123.43,123.51,51030.0,107.7225,107.7748,107.6963,107.7661,51030.0
2016-12-06 14:30:00,123.51,123.58,123.48,123.57,296718.0,107.7661,107.8272,107.7399,107.8185,296718.0
2016-12-06 15:00:00,123.58,123.6,123.44,123.44,44079.0,107.8272,107.8446,107.705,107.705,44079.0
2016-12-06 15:30:00,123.45,123.67,123.45,123.64,187494.0,107.7138,107.9057,107.7138,107.8795,187494.0
2016-12-07 09:30:00,123.62,123.64,123.47,123.49,469604.0,107.8621,107.8795,107.7312,107.7487,469604.0
2016-12-07 10:00:00,123.51,123.79,123.51,123.78,60396.0,107.7661,108.0104,107.7661,108.0017,60396.0
2016-12-07 10:30:00,123.76,123.81,123.61,123.76,162595.0,107.9843,108.0279,107.8534,107.9843,162595.0
2016-12-07 11:00:00,123.77,123.79,123.69,123.74,56095.0,107.993,108.0104,107.9232,107.9668,56095.0
2016-12-07 11:30:00,123.74,123.99,123.74,123.99,131549.0,107.9668,108.1849,107.9668,108.1849,131549.0
2016-12-07 12:00:00,124.0,124.05,123.94,124.03,42970.0,108.1937,108.2373,108.1413,108.2198,42970.0
2016-12-07 12:30:00,124.02,124.25,124.01,124.24,51935.0,108.2111,108.4118,108.2024,108.4031,51935.0
2016-12-07 13:00:00,124.25,124.62,124.24,124.51,115921.0,108.4118,108.7346,108.4031,108.6387,115921.0
2016-12-07 13:30:00,124.49,124.89,124.47,124.86,77932.0,108.6212,108.9702,108.6037,108.944,77932.0
2016-12-07 14:00:00,124.87,124.94,124.75,124.8,318403.0,108.9528,109.0138,108.8481,108.8917,318403.0
2016-12-07 14:30:00,124.79,124.95,124.77,124.91,68882.0,108.883,109.0226,108.8655,108.9877,68882.0
2016-12-07 15:00:00,124.93,125.18,124.81,125.13,79589.0,109.0051,109.2232,108.9004,109.1796,79589.0
2016-12-07 15:30:00,125.1,125.27,125.01,125.21,141855.0,109.1534,109.3018,109.0749,109.2494,141855.0
2016-12-08 09:30:00,125.3,125.41,125.14,125.24,159010.0,109.3279,109.4239,109.1883,109.2756,159010.0
2016-12-08 10:00:00,125.22,125.24,125.08,125.24,23855.0,109.2581,109.2756,109.136,109.2756,23855.0
2016-12-08 10:30:00,125.23,125.34,125.19,125.34,15403.0,109.2669,109.3629,109.232,109.3629,15403.0
2016-12-08 11:00:00,125.35,125.45,125.3,125.4,53914.0,109.3716,109.4588,109.3279,109.4152,53914.0
2016-12-08 11:30:00,125.37,125.43,125.29,125.39,22445.0,109.389,109.4414,109.3192,109.4065,22445.0
2016-12-08 12:00:00,125.38,125.7,125.37,125.7,30588.0,109.3978,109.677,109.389,109.677,30588.0
2016-12-08 12:30:00,125.65,125.82,125.64,125.69,32534.0,109.6333,109.7817,109.6246,109.6682,32534.0
2016-12-08 13:00:00,125.71,125.71,125.63,125.69,17504.0,109.6857,109.6857,109.6159,109.6682,17504.0
2016-12-08 13:30:00,125.67,125.91,125.63,125.91,30324.0,109.6508,109.8602,109.6159,109.8602,30324.0
2016-12-08 14:00:00,125.87,125.87,125.52,125.63,34324.0,109.8253,109.8253,109.5199,109.6159,34324.0
2016-12-08 14:30:00,125.65,125.68,125.39,125.52,54460.0,109.6333,109.6595,109.4065,109.5199,54460.0
2016-12-08 15:00:00,125.52,125.6,125.46,125.55,519973.0,109.5199,109.5897,109.4676,109.5461,519973.0
2016-12-08 15:30:00,125.5,125.69,125.49,125.57,160023.0,109.5025,109.6682,109.4937,109.5635,160023.0
2016-12-09 09:30:00,125.72,126.0,125.72,125.95,44294.0,109.6944,109.9387,109.6944,109.8951,44294.0
2016-12-09 10:00:00,125.91,125.95,125.78,125.9,74497.0,109.8602,109.8951,109.7468,109.8515,74497.0
2016-12-09 10:30:00,125.93,126.05,125.91,125.95,31479.0,109.8776,109.9823,109.8602,109.8951,31479.0
2016-12-09 11:00:00,125.95,126.01,125.83,125.84,37942.0,109.8951,109.9474,109.7904,109.7991,37942.0
2016-12-09 11:30:00,125.85,125.96,125.82,125.88,35594.0,109.8078,109.9038,109.7817,109.834,35594.0
2016-12-09 12:00:00,125.88,125.92,125.85,125.92,34710.0,109.834,109.8689,109.8078,109.8689,34710.0
2016-12-09 12:30:00,125.94,125.99,125.89,125.92,24971.0,109.8864,109.93,109.8427,109.8689,24971.0
2016-12-09 13:00:00,125.93,125.94,125.86,125.9,16965.0,109.8776,109.8864,109.8166,109.8515,16965.0
2016-12-09 13:30:00,125.91,125.99,125.89,125.96,16959.0,109.8602,109.93,109.8427,109.9038,16959.0
2016-12-09 14:00:00,125.97,126.05,125.94,125.94,27487.0,109.9125,109.9823,109.8864,109.8864,27487.0
2016-12-09 14:30:00,125.93,126.04,125.93,126.03,562744.0,109.8776,109.9736,109.8776,109.9649,562744.0
2016-12-09 15:00:00,126.04,126.26,126.02,126.24,93709.0,109.9736,110.1656,109.9562,110.1481,93709.0
2016-12-09 15:30:00,126.23,126.26,126.13,126.25,140494.0,110.1394,110.1656,110.0521,110.1569,140494.0
2016-12-12 09:30:00,126.13,126.38,126.1,126.38,65507.0,110.0521,110.2703,110.026,110.2703,65507.0
2016-12-12 10:00:00,126.38,126.47,126.07,126.08,25616.0,110.2703,110.3488,109.9998,110.0085,25616.0
2016-12-12 10:30:00,126.11,126.22,126.04,126.11,52992.0,110.0347,110.1307,109.9736,110.0347,52992.0
2016-12-12 11:00:00,126.12,126.19,126.07,126.11,19304.0,110.0434,110.1045,109.9998,110.0347,19304.0
2016-12-12 11:30:00,126.14,126.16,125.92,125.98,16419.0,110.0609,110.0783,109.8689,109.9213,16419.0
2016-12-12 12:00:00,125.97,125.97,125.76,125.82,39394.0,109.9125,109.9125,109.7293,109.7817,39394.0
2016-12-12 12:30:00,125.83,125.95,125.83,125.89,20885.0,109.7904,109.8951,109.7904,109.8427,20885.0
2016-12-12 13:00:00,125.89,126.01,125.87,125.95,35511.0,109.8427,109.9474,109.8253,109.8951,35511.0
2016-12-12 13:30:00,125.95,125.96,125.85,125.9,411675.0,109.8951,109.9038,109.8078,109.8515,411675.0
2016-12-12 14:00:00,125.9,126.05,125.88,125.93,188956.0,109.8515,109.9823,109.834,109.8776,188956.0
2016-12-12 14:30:00,125.95,125.97,125.83,125.89,39760.0,109.8951,109.9125,109.7904,109.8427,39760.0
2016-12-12 15:00:00,125.88,125.99,125.87,125.93,76940.0,109.834,109.93,109.8253,109.8776,76940.0
2016-12-12 15:30:00,125.92,126.05,125.87,126.03,116016.0,109.8689,109.9823,109.8253,109.9649,116016.0
2016-12-13 09:30:00,126.47,126.89,126.45,126.73,102381.0,110.3488,110.7153,110.3314,110.5757,102381.0
2016-12-13 10:00:00,126.71,126.76,126.54,126.58,54380.0,110.5582,110.6018,110.4099,110.4448,54380.0
2016-12-13 10:30:00,126.57,126.62,126.4,126.59,90612.0,110.4361,110.4797,110.2877,110.4535,90612.0
2016-12-13 11:00:00,126.59,126.75,126.52,126.7,82171.0,110.4535,110.5931,110.3924,110.5495,82171.0
2016-12-13 11:30:00,126.7,126.77,126.62,126.74,37851.0,110.5495,110.6106,110.4797,110.5844,37851.0
2016-12-13 12:00:00,126.76,126.92,126.75,126.8,56138.0,110.6018,110.7414,110.5931,110.6367,56138.0
2016-12-13 12:30:00,126.81,126.89,126.8,126.86,35166.0,110.6455,110.7153,110.6367,110.6891,35166.0
2016-12-13 13:00:00,126.84,127.11,126.83,127.1,51521.0,110.6716,110.9072,110.6629,110.8985,51521.0
2016-12-13 13:30:00,127.11,127.11,126.94,126.98,69673.0,110.9072,110.9072,110.7589,110.7938,69673.0
2016-12-13 14:00:00,126.98,126.99,126.75,126.76,321949.0,110.7938,110.8025,110.5931,110.6018,321949.0
2016-12-13 14:30:00,126.75,126.92,126.73,126.82,152017.0,110.5931,110.7414,110.5757,110.6542,152017.0
2016-12-13 15:00:00,126.82,126.9,126.77,126.88,101926.0,110.6542,110.724,110.6106,110.7065,101926.0
2016-12-13 15:30:00,126.88,126.96,126.75,126.8,136077.0,110.7065,110.7763,110.5931,110.6367,136077.0
2016-12-14 09:30:00,126.72,126.89,126.65,126.71,283908.0,110.5669,110.7153,110.5059,110.5582,283908.0
2016-12-14 10:00:00,126.72,126.72,126.51,126.63,59196.0,110.5669,110.5669,110.3837,110.4884,59196.0
2016-12-14 10:30:00,126.64,126.72,126.52,126.62,41939.0,110.4971,110.5669,110.3924,110.4797,41939.0
2016-12-14 11:00:00,126.61,126.66,126.51,126.6,73825.0,110.471,110.5146,110.3837,110.4622,73825.0
2016-12-14 11:30:00,126.59,126.59,126.41,126.48,60271.0,110.4535,110.4535,110.2965,110.3575,60271.0
2016-12-14 12:00:00,126.51,126.68,126.51,126.66,21230.0,110.3837,110.532,110.3837,110.5146,21230.0
2016-12-14 12:30:00,126.67,126.74,126.64,126.73,27135.0,110.5233,110.5844,110.4971,110.5757,27135.0
2016-12-14 13:00:00,126.72,126.79,126.69,126.78,34245.0,110.5669,110.628,110.5408,110.6193,34245.0
2016-12-14 13:30:00,126.79,126.85,126.74,126.85,45790.0,110.628,110.6804,110.5844,110.6804,45790.0
2016-12-14 14:00:00,126.77,127.06,125.97,126.01,180134.0,110.6106,110.8636,109.9125,109.9474,180134.0
2016-12-14 14:30:00,125.99,126.5,125.98,126.01,176751.0,109.93,110.375,109.9213,109.9474,176751.0
2016-12-14 15:00:00,125.99,126.18,125.49,125.85,181531.0,109.93,110.0958,109.4937,109.8078,181531.0
2016-12-14 15:30:00,125.84,126.38,125.59,125.75,202551.0,109.7991,110.2703,109.581,109.7206,202551.0
2016-12-15 09:30:00,125.8,126.43,125.78,126.4,80616.0,109.7642,110.3139,109.7468,110.2877,80616.0
2016-12-15 10:00:00,126.43,126.6,126.33,126.37,73735.0,110.3139,110.4622,110.2267,110.2616,73735.0
2016-12-15 10:30:00,126.39,126.59,126.37,126.48,171285.0,110.279,110.4535,110.2616,110.3575,171285.0
2016-12-15 11:00:00,126.48,126.8,126.47,126.62,59664.0,110.3575,110.6367,110.3488,110.4797,59664.0
2016-12-15 11:30:00,126.6,126.69,126.45,126.52,28493.0,110.4622,110.5408,110.3314,110.3924,28493.0
2016-12-15 12:00:00,126.56,126.61,126.42,126.55,43269.0,110.4273,110.471,110.3052,110.4186,43269.0
2016-12-15 12:30:00,126.5,126.58,126.36,126.45,48277.0,110.375,110.4448,110.2528,110.3314,48277.0
2016-12-15 13:00:00,126.46,126.6,126.45,126.51,23771.0,110.3401,110.4622,110.3314,110.3837,23771.0
2016-12-15 13:30:00,126.52,126.56,126.03,126.1,42318.0,110.3924,110.4273,109.9649,110.026,42318.0
2016-12-15 14:00:00,126.08,126.28,126.03,126.27,59939.0,110.0085,110.183,109.9649,110.1743,59939.0
2016-12-15 14:30:00,126.27,126.37,126.24,126.25,72259.0,110.1743,110.2616,110.1481,110.1569,72259.0
2016-12-15 15:00:00,126.25,126.33,126.19,126.2,53718.0,110.1569,110.2267,110.1045,110.1132,53718.0
2016-12-15 15:30:00,126.2,126.38,126.18,126.24,841085.0,110.1132,110.2703,110.0958,110.1481,841085.0
2016-12-16 09:30:00,126.54,126.54,126.33,126.44,94633.0,110.4099,110.4099,110.2267,110.3226,94633.0
2016-12-16 10:00:00,126.46,126.47,126.32,126.4,20487.0,110.3401,110.3488,110.2179,110.2877,20487.0
2016-12-16 10:30:00,126.4,126.55,126.3,126.45,84399.0,110.2877,110.4186,110.2005,110.3314,84399.0
2016-12-16 11:00:00,126.46,126.46,126.06,126.08,33000.0,110.3401,110.3401,109.9911,110.0085,33000.0
2016-12-16 11:30:00,126.04,126.35,126.04,126.34,60164.0,109.9736,110.2441,109.9736,110.2354,60164.0
2016-12-16 12:00:00,126.36,126.37,126.17,126.21,20382.0,110.2528,110.2616,110.087,110.122,20382.0
2016-12-16 12:30:00,126.2,126.25,126.04,126.11,27245.0,110.1132,110.1569,109.9736,110.0347,27245.0
2016-12-16 13:00:00,126.1,126.1,125.91,125.92,19465.0,110.026,110.026,109.8602,109.8689,19465.0
2016-12-16 13:30:00,125.93,126.05,125.93,126.01,23090.0,109.8776,109.9823,109.8776,109.9474,23090.0
2016-12-16 14:00:00,126.0,126.1,125.93,125.98,34349.0,109.9387,110.026,109.8776,109.9213,34349.0
2016-12-16 14:30:00,125.97,126.13,125.96,126.09,100028.0,109.9125,110.0521,109.9038,110.0172,100028.0
2016-12-16 15:00:00,126.09,126.11,125.88,125.96,136021.0,110.0172,110.0347,109.834,109.9038,136021.0
2016-12-16 15:30:00,125.95,126.07,125.83,126.04,261908.0,109.8951,109.9998,109.7904,109.9736,261908.0
2016-12-19 09:30:00,126.11,126.44,126.06,126.34,49571.0,110.0347,110.3226,109.9911,110.2354,49571.0
2016-12-19 10:00:00,126.31,126.4,126.27,126.3,26374.0,110.2092,110.2877,110.1743,110.2005,26374.0
2016-12-19 10:30:00,126.34,126.53,126.34,126.5,18927.0,110.2354,110.4012,110.2354,110.375,18927.0
2016-12-19 11:00:00,126.49,126.59,126.29,126.33,23393.0,110.3663,110.4535,110.1918,110.2267,23393.0
2016-12-19 11:30:00,126.35,126.36,126.16,126.18,18574.0,110.2441,110.2528,110.0783,110.0958,18574.0
2016-12-19 12:00:00,126.15,126.35,126.14,126.32,44200.0,110.0696,110.2441,110.0609,110.2179,44200.0
2016-12-19 12:30:00,126.33,126.39,126.31,126.36,14432.0,110.2267,110.279,110.2092,110.2528,14432.0
2016-12-19 13:00:00,126.38,126.38,126.28,126.36,12038.0,110.2703,110.2703,110.183,110.2528,12038.0
2016-12-19 13:30:00,126.4,126.45,126.27,126.44,25143.0,110.2877,110.3314,110.1743,110.3226,25143.0
2016-12-19 14:00:00,126.45,126.5,126.41,126.45,62390.0,110.3314,110.375,110.2965,110.3314,62390.0
2016-12-19 14:30:00,126.42,126.42,126.22,126.24,102930.0,110.3052,110.3052,110.1307,110.1481,102930.0
2016-12-19 15:00:00,126.23,126.28,126.06,126.18,51093.0,110.1394,110.183,109.9911,110.0958,51093.0
2016-12-19 15:30:00,126.19,126.32,126.16,126.32,111700.0,110.1045,110.2179,110.0783,110.2179,111700.0
2016-12-20 09:30:00,126.73,126.88,126.6,126.81,84452.0,110.5757,110.7065,110.4622,110.6455,84452.0
2016-12-20 10:00:00,126.81,126.83,126.67,126.72,48722.0,110.6455,110.6629,110.5233,110.5669,48722.0
2016-12-20 10:30:00,126.73,126.86,126.69,126.85,25067.0,110.5757,110.6891,110.5408,110.6804,25067.0
2016-12-20 11:00:00,126.86,126.86,126.78,126.79,36208.0,110.6891,110.6891,110.6193,110.628,36208.0
2016-12-20 11:30:00,126.8,126.8,126.58,126.65,27829.0,110.6367,110.6367,110.4448,110.5059,27829.0
2016-12-20 12:00:00,126.65,126.73,126.61,126.68,14329.0,110.5059,110.5757,110.471,110.532,14329.0
2016-12-20 12:30:00,126.68,126.76,126.66,126.76,14993.0,110.532,110.6018,110.5146,110.6018,14993.0
2016-12-20 13:00:00,126.72,126.79,126.72,126.79,20769.0,110.5669,110.628,110.5669,110.628,20769.0
2016-12-20 13:30:00,126.79,126.81,126.7,126.76,25660.0,110.628,110.6455,110.5495,110.6018,25660.0
2016-12-20 14:00:00,126.78,126.78,126.65,126.68,30857.0,110.6193,110.6193,110.5059,110.532,30857.0
2016-12-20 14:30:00,126.68,126.69,126.53,126.62,320276.0,110.532,110.5408,110.4012,110.4797,320276.0
2016-12-20 15:00:00,126.63,126.7,126.61,126.7,64710.0,110.4884,110.5495,110.471,110.5495,64710.0
2016-12-20 15:30:00,126.71,126.81,126.65,126.79,146872.0,110.5582,110.6455,110.5059,110.628,146872.0
2016-12-21 09:30:00,126.8,126.84,126.64,126.69,64829.0,110.6367,110.6716,110.4971,110.5408,64829.0
2016-12-21 10:00:00,126.68,126.74,126.65,126.69,34267.0,110.532,110.5844,110.5059,110.5408,34267.0
2016-12-21 10:30:00,126.68,126.73,126.62,126.62,32649.0,110.532,110.5757,110.4797,110.4797,32649.0
2016-12-21 11:00:00,126.62,126.67,126.62,126.67,12213.0,110.4797,110.5233,110.4797,110.5233,12213.0
2016-12-21 11:30:00,126.66,126.7,126.64,126.67,18729.0,110.5146,110.5495,110.4971,110.5233,18729.0
2016-12-21 12:00:00,126.67,126.72,126.66,126.72,20213.0,110.5233,110.5669,110.5146,110.5669,20213.0
2016-12-21 12:30:00,126.72,126.74,126.69,126.69,19747.0,110.5669,110.5844,110.5408,110.5408,19747.0
2016-12-21 13:00:00,126.71,126.71,126.64,126.67,7746.0,110.5582,110.5582,110.4971,110.5233,7746.0
2016-12-21 13:30:00,126.67,126.71,126.64,126.64,97167.0,110.5233,110.5582,110.4971,110.4971,97167.0
2016-12-21 14:00:00,126.65,126.72,126.65,126.69,26695.0,110.5059,110.5669,110.5059,110.5408,26695.0
2016-12-21 14:30:00,126.69,126.72,126.66,126.71,75612.0,110.5408,110.5669,110.5146,110.5582,75612.0
2016-12-21 15:00:00,126.7,126.73,126.57,126.61,79598.0,110.5495,110.5757,110.4361,110.471,79598.0
2016-12-21 15:30:00,126.6,126.62,126.46,126.46,85991.0,110.4622,110.4797,110.3401,110.3401,85991.0
2016-12-22 09:30:00,125.74,125.74,125.44,125.57,64916.0,110.305,110.305,110.0419,110.1559,64916.0
2016-12-22 10:00:00,125.57,125.65,125.53,125.58,128259.0,110.1559,110.2261,110.1208,110.1647,128259.0
2016-12-22 10:30:00,125.59,125.63,125.47,125.48,59877.0,110.1735,110.2085,110.0682,110.077,59877.0
2016-12-22 11:00:00,125.48,125.53,125.38,125.39,70121.0,110.077,110.1208,109.9892,109.998,70121.0
2016-12-22 11:30:00,125.39,125.43,125.28,125.33,72083.0,109.998,110.0331,109.9015,109.9454,72083.0
2016-12-22 12:00:00,125.33,125.37,125.3,125.37,78432.0,109.9454,109.9805,109.9191,109.9805,78432.0
2016-12-22 12:30:00,125.37,125.46,125.36,125.43,65479.0,109.9805,110.0594,109.9717,110.0331,65479.0
2016-12-22 13:00:00,125.43,125.46,125.4,125.43,61504.0,110.0331,110.0594,110.0068,110.0331,61504.0
2016-12-22 13:30:00,125.42,125.61,125.4,125.57,56941.0,110.0243,110.191,110.0068,110.1559,56941.0
2016-12-22 14:00:00,125.57,125.62,125.56,125.56,85340.0,110.1559,110.1998,110.1471,110.1471,85340.0
2016-12-22 14:30:00,125.56,125.56,125.5,125.56,65636.0,110.1471,110.1471,110.0945,110.1471,65636.0
2016-12-22 15:00:00,125.55,125.55,125.36,125.43,86339.0,110.1384,110.1384,109.9717,110.0331,86339.0
2016-12-22 15:30:00,125.42,125.56,125.36,125.55,93941.0,110.0243,110.1471,109.9717,110.1384,93941.0
2016-12-23 09:30:00,125.52,125.62,125.47,125.59,43734.0,110.112,110.1998,110.0682,110.1735,43734.0
2016-12-23 10:00:00,125.65,125.65,125.54,125.56,15900.0,110.2261,110.2261,110.1296,110.1471,15900.0
2016-12-23 10:30:00,125.56,125.61,125.5,125.55,83114.0,110.1471,110.191,110.0945,110.1384,83114.0
2016-12-23 11:00:00,125.54,125.56,125.44,125.55,13200.0,110.1296,110.1471,110.0419,110.1384,13200.0
2016-12-23 11:30:00,125.55,125.56,125.51,125.54,30285.0,110.1384,110.1471,110.1033,110.1296,30285.0
2016-12-23 12:00:00,125.54,125.57,125.52,125.54,20232.0,110.1296,110.1559,110.112,110.1296,20232.0
2016-12-23 12:30:00,125.56,125.58,125.51,125.52,10771.0,110.1471,110.1647,110.1033,110.112,10771.0
2016-12-23 13:00:00,125.51,125.55,125.5,125.55,25934.0,110.1033,110.1384,110.0945,110.1384,25934.0
2016-12-23 13:30:00,125.55,125.58,125.54,125.56,22705.0,110.1384,110.1647,110.1296,110.1471,22705.0
2016-12-23 14:00:00,125.55,125.6,125.55,125.57,23057.0,110.1384,110.1822,110.1384,110.1559,23057.0
2016-12-23 14:30:00,125.57,125.6,125.55,125.57,93107.0,110.1559,110.1822,110.1384,110.1559,93107.0
2016-12-23 15:00:00,125.58,125.61,125.56,125.57,124996.0,110.1647,110.191,110.1471,110.1559,124996.0
2016-12-23 15:30:00,125.57,125.7,125.56,125.69,120480.0,110.1559,110.27,110.1471,110.2612,120480.0
2016-12-27 09:30:00,125.82,126.26,125.82,126.23,59277.0,110.3752,110.7612,110.3752,110.7349,59277.0
2016-12-27 10:00:00,126.23,126.27,126.19,126.2,16768.0,110.7349,110.77,110.6998,110.7086,16768.0
2016-12-27 10:30:00,126.21,126.21,126.16,126.17,14306.0,110.7173,110.7173,110.6735,110.6823,14306.0
2016-12-27 11:00:00,126.18,126.2,126.09,126.12,37524.0,110.691,110.7086,110.6121,110.6384,37524.0
2016-12-27 11:30:00,126.13,126.16,126.04,126.08,25715.0,110.6472,110.6735,110.5682,110.6033,25715.0
2016-12-27 12:00:00,126.07,126.07,126.01,126.04,21439.0,110.5945,110.5945,110.5419,110.5682,21439.0
2016-12-27 12:30:00,126.03,126.07,126.01,126.06,15904.0,110.5594,110.5945,110.5419,110.5858,15904.0
2016-12-27 13:00:00,126.05,126.1,126.05,126.1,10676.0,110.577,110.6209,110.577,110.6209,10676.0
2016-12-27 13:30:00,126.09,126.13,126.07,126.08,8483.0,110.6121,110.6472,110.5945,110.6033,8483.0
2016-12-27 14:00:00,126.09,126.15,126.05,126.14,32713.0,110.6121,110.6647,110.577,110.6559,32713.0
2016-12-27 14:30:00,126.12,126.15,126.07,126.09,49053.0,110.6384,110.6647,110.5945,110.6121,49053.0
2016-12-27 15:00:00,126.08,126.13,126.06,126.08,54969.0,110.6033,110.6472,110.5858,110.6033,54969.0
2016-12-27 15:30:00,126.08,126.08,125.94,125.98,138373.0,110.6033,110.6033,110.4805,110.5156,138373.0
2016-12-28 09:30:00,126.12,126.28,125.6,125.6,78878.0,110.6384,110.7788,110.1822,110.1822,78878.0
2016-12-28 10:00:00,125.59,125.63,125.48,125.58,37197.0,110.1735,110.2085,110.077,110.1647,37197.0
2016-12-28 10:30:00,125.58,125.62,125.49,125.53,33540.0,110.1647,110.1998,110.0857,110.1208,33540.0
2016-12-28 11:00:00,125.54,125.68,125.53,125.68,21365.0,110.1296,110.2524,110.1208,110.2524,21365.0
2016-12-28 11:30:00,125.68,125.68,125.52,125.52,25551.0,110.2524,110.2524,110.112,110.112,25551.0
2016-12-28 12:00:00,125.47,125.48,125.19,125.27,29812.0,110.0682,110.077,109.8226,109.8927,29812.0
2016-12-28 12:30:00,125.26,125.26,125.05,125.16,26520.0,109.884,109.884,109.6997,109.7962,26520.0
2016-12-28 13:00:00,125.16,125.21,125.12,125.16,12408.0,109.7962,109.8401,109.7612,109.7962,12408.0
2016-12-28 13:30:00,125.19,125.19,125.04,125.06,27598.0,109.8226,109.8226,109.691,109.7085,27598.0
2016-12-28 14:00:00,125.07,125.14,124.93,124.99,367224.0,109.7173,109.7787,109.5945,109.6471,367224.0
2016-12-28 14:30:00,124.99,125.05,124.9,125.02,188248.0,109.6471,109.6997,109.5682,109.6734,188248.0
2016-12-28 15:00:00,125.02,125.1,125.01,125.02,25704.0,109.6734,109.7436,109.6647,109.6734,25704.0
2016-12-28 15:30:00,125.0,125.05,124.88,124.94,142466.0,109.6559,109.6997,109.5506,109.6032,142466.0
2016-12-29 09:30:00,125.06,125.24,124.96,125.06,52921.0,109.7085,109.8664,109.6208,109.7085,52921.0
2016-12-29 10:00:00,125.07,125.17,125.0,125.12,42977.0,109.7173,109.805,109.6559,109.7612,42977.0
2016-12-29 10:30:00,125.12,125.13,124.9,124.91,16939.0,109.7612,109.7699,109.5682,109.5769,16939.0
2016-12-29 11:00:00,124.91,124.95,124.85,124.93,34226.0,109.5769,109.612,109.5243,109.5945,34226.0
2016-12-29 11:30:00,124.92,124.98,124.79,124.83,28882.0,109.5857,109.6383,109.4717,109.5067,28882.0
2016-12-29 12:00:00,124.83,124.87,124.68,124.84,24892.0,109.5067,109.5418,109.3752,109.5155,24892.0
2016-12-29 12:30:00,124.86,124.92,124.81,124.85,18296.0,109.5331,109.5857,109.4892,109.5243,18296.0
2016-12-29 13:00:00,124.85,124.86,124.8,124.83,17545.0,109.5243,109.5331,109.4804,109.5067,17545.0
2016-12-29 13:30:00,124.83,124.83,124.72,124.83,28300.0,109.5067,109.5067,109.4103,109.5067,28300.0
2016-12-29 14:00:00,124.84,124.99,124.83,124.92,37512.0,109.5155,109.6471,109.5067,109.5857,37512.0
2016-12-29 14:30:00,124.91,124.94,124.83,124.9,267217.0,109.5769,109.6032,109.5067,109.5682,267217.0
2016-12-29 15:00:00,124.89,124.93,124.85,124.91,32519.0,109.5594,109.5945,109.5243,109.5769,32519.0
2016-12-29 15:30:00,124.9,124.97,124.84,124.95,249505.0,109.5682,109.6296,109.5155,109.612,249505.0
2016-12-30 09:30:00,125.24,125.24,124.62,124.63,106398.0,109.8664,109.8664,109.3225,109.3313,106398.0
2016-12-30 10:00:00,124.61,124.7,124.53,124.54,56815.0,109.3138,109.3927,109.2436,109.2523,56815.0
2016-12-30 10:30:00,124.54,124.7,124.54,124.69,114535.0,109.2523,109.3927,109.2523,109.3839,114535.0
2016-12-30 11:00:00,124.68,124.77,124.6,124.73,628658.0,109.3752,109.4541,109.305,109.419,628658.0
2016-12-30 11:30:00,124.72,124.84,124.7,124.73,42935.0,109.4103,109.5155,109.3927,109.419,42935.0
2016-12-30 12:00:00,124.74,124.74,124.6,124.63,25465.0,109.4278,109.4278,109.305,109.3313,25465.0
2016-12-30 12:30:00,124.63,124.68,124.44,124.52,39383.0,109.3313,109.3752,109.1646,109.2348,39383.0
2016-12-30 13:00:00,124.52,124.64,124.48,124.59,22924.0,109.2348,109.3401,109.1997,109.2962,22924.0
2016-12-30 13:30:00,124.59,124.62,124.46,124.48,36742.0,109.2962,109.3225,109.1822,109.1997,36742.0
2016-12-30 14:00:00,124.46,124.48,124.34,124.35,53751.0,109.1822,109.1997,109.0769,109.0857,53751.0
2016-12-30 14:30:00,124.31,124.42,124.12,124.19,158464.0,109.0506,109.1471,108.8839,108.9453,158464.0
2016-12-30 15:00:00,124.18,124.43,124.15,124.43,85964.0,108.9365,109.1559,108.9102,109.1559,85964.0
2016-12-30 15:30:00,124.43,124.49,124.11,124.45,631942.0,109.1559,109.2085,108.8751,109.1734,631942.0
2017-01-03 09:30:00,125.19,125.46,125.14,125.3,39209.0,109.8226,110.0594,109.7787,109.9191,39209.0
2017-01-03 10:00:00,125.27,125.78,125.27,125.66,48535.0,109.8927,110.3401,109.8927,110.2349,48535.0
2017-01-03 10:30:00,125.63,125.68,125.07,125.1,114177.0,110.2085,110.2524,109.7173,109.7436,114177.0
2017-01-03 11:00:00,125.07,125.15,124.94,124.99,37197.0,109.7173,109.7875,109.6032,109.6471,37197.0
2017-01-03 11:30:00,125.05,125.07,124.68,124.94,41366.0,109.6997,109.7173,109.3752,109.6032,41366.0
2017-01-03 12:00:00,124.97,124.97,124.82,124.9,32769.0,109.6296,109.6296,109.498,109.5682,32769.0
2017-01-03 12:30:00,124.88,124.91,124.7,124.86,41143.0,109.5506,109.5769,109.3927,109.5331,41143.0
2017-01-03 13:00:00,124.86,124.95,124.76,124.93,26267.0,109.5331,109.612,109.4453,109.5945,26267.0
2017-01-03 13:30:00,124.92,124.94,124.73,124.76,110937.0,109.5857,109.6032,109.419,109.4453,110937.0
2017-01-03 14:00:00,124.77,124.91,124.76,124.82,17665.0,109.4541,109.5769,109.4453,109.498,17665.0
2017-01-03 14:30:00,124.8,124.95,124.77,124.93,114571.0,109.4804,109.612,109.4541,109.5945,114571.0
2017-01-03 15:00:00,124.94,125.09,124.89,124.98,77230.0,109.6032,109.7348,109.5594,109.6383,77230.0
2017-01-03 15:30:00,124.94,125.4,124.9,125.4,125133.0,109.6032,110.0068,109.5682,110.0068,125133.0
2017-01-04 09:30:00,125.74,126.12,125.7,125.93,59354.0,110.305,110.6384,110.27,110.4717,59354.0
2017-01-04 10:00:00,125.98,126.07,125.89,125.9,50591.0,110.5156,110.5945,110.4366,110.4454,50591.0
2017-01-04 10:30:00,125.84,126.04,125.84,126.04,53316.0,110.3928,110.5682,110.3928,110.5682,53316.0
2017-01-04 11:00:00,126.02,126.11,126.02,126.09,267328.0,110.5507,110.6296,110.5507,110.6121,267328.0
2017-01-04 11:30:00,126.09,126.25,126.09,126.21,39957.0,110.6121,110.7524,110.6121,110.7173,39957.0
2017-01-04 12:00:00,126.23,126.27,126.17,126.18,44799.0,110.7349,110.77,110.6823,110.691,44799.0
2017-01-04 12:30:00,126.19,126.22,126.17,126.19,16374.0,110.6998,110.7261,110.6823,110.6998,16374.0
2017-01-04 13:00:00,126.2,126.2,126.15,126.19,11607.0,110.7086,110.7086,110.6647,110.6998,11607.0
2017-01-04 13:30:00,126.18,126.25,126.17,126.17,557223.0,110.691,110.7524,110.6823,110.6823,557223.0
2017-01-04 14:00:00,126.2,126.39,126.17,126.3,200623.0,110.7086,110.8753,110.6823,110.7963,200623.0
2017-01-04 14:30:00,126.31,126.36,126.22,126.26,47627.0,110.8051,110.8489,110.7261,110.7612,47627.0
2017-01-04 15:00:00,126.27,126.34,126.26,126.32,66883.0,110.77,110.8314,110.7612,110.8138,66883.0
2017-01-04 15:30:00,126.32,126.41,126.24,126.28,145193.0,110.8138,110.8928,110.7437,110.7788,145193.0
2017-01-05 09:30:00,126.17,126.33,126.08,126.22,48385.0,110.6823,110.8226,110.6033,110.7261,48385.0
2017-01-05 10:00:00,126.26,126.35,126.2,126.32,29455.0,110.7612,110.8402,110.7086,110.8138,29455.0
2017-01-05 10:30:00,126.32,126.33,126.13,126.22,22760.0,110.8138,110.8226,110.6472,110.7261,22760.0
2017-01-05 11:00:00,126.2,126.22,125.87,125.96,28228.0,110.7086,110.7261,110.4191,110.498,28228.0
2017-01-05 11:30:00,125.94,125.97,125.68,125.79,21414.0,110.4805,110.5068,110.2524,110.3489,21414.0
2017-01-05 12:00:00,125.8,125.94,125.74,125.92,22839.0,110.3577,110.4805,110.305,110.4629,22839.0
2017-01-05 12:30:00,125.92,125.96,125.85,125.93,20971.0,110.4629,110.498,110.4015,110.4717,20971.0
2017-01-05 13:00:00,125.94,126.06,125.92,125.99,150206.0,110.4805,110.5858,110.4629,110.5244,150206.0
2017-01-05 13:30:00,125.99,126.03,125.95,126.01,41541.0,110.5244,110.5594,110.4893,110.5419,41541.0
2017-01-05 14:00:00,126.0,126.17,126.0,126.1,312114.0,110.5331,110.6823,110.5331,110.6209,312114.0
2017-01-05 14:30:00,126.11,126.12,125.99,125.99,59379.0,110.6296,110.6384,110.5244,110.5244,59379.0
2017-01-05 15:00:00,125.99,126.16,125.99,126.16,24970.0,110.5244,110.6735,110.5244,110.6735,24970.0
2017-01-05 15:30:00,126.15,126.25,126.09,126.2,91940.0,110.6647,110.7524,110.6121,110.7086,91940.0
2017-01-06 09:30:00,126.21,126.33,125.91,126.25,33536.0,110.7173,110.8226,110.4542,110.7524,33536.0
2017-01-06 10:00:00,126.22,126.35,126.2,126.24,27975.0,110.7261,110.8402,110.7086,110.7437,27975.0
2017-01-06 10:30:00,126.23,126.37,126.09,126.3,18615.0,110.7349,110.8577,110.6121,110.7963,18615.0
2017-01-06 11:00:00,126.3,126.51,126.26,126.49,57946.0,110.7963,110.9805,110.7612,110.963,57946.0
2017-01-06 11:30:00,126.51,126.75,126.48,126.69,22035.0,110.9805,111.1911,110.9542,111.1384,22035.0
2017-01-06 12:00:00,126.68,126.78,126.62,126.76,11817.0,111.1297,111.2174,111.077,111.1998,11817.0
2017-01-06 12:30:00,126.79,126.93,126.79,126.86,238446.0,111.2262,111.349,111.2262,111.2876,238446.0
2017-01-06 13:00:00,126.85,126.89,126.71,126.72,20905.0,111.2788,111.3139,111.156,111.1647,20905.0
2017-01-06 13:30:00,126.75,126.87,126.74,126.81,226153.0,111.1911,111.2963,111.1823,111.2437,226153.0
2017-01-06 14:00:00,126.8,126.93,126.76,126.79,17617.0,111.2349,111.349,111.1998,111.2262,17617.0
2017-01-06 14:30:00,126.79,126.84,126.73,126.74,266031.0,111.2262,111.27,111.1735,111.1823,266031.0
2017-01-06 15:00:00,126.75,126.83,126.72,126.72,40186.0,111.1911,111.2612,111.1647,111.1647,40186.0
2017-01-06 15:30:00,126.72,126.81,126.6,126.63,95586.0,111.1647,111.2437,111.0595,111.0858,95586.0
2017-01-09 09:30:00,126.51,126.59,126.16,126.32,58304.0,110.9805,111.0507,110.6735,110.8138,58304.0
2017-01-09 10:00:00,126.34,126.36,126.23,126.35,11320.0,110.8314,110.8489,110.7349,110.8402,11320.0
2017-01-09 10:30:00,126.31,126.5,126.3,126.5,17695.0,110.8051,110.9718,110.7963,110.9718,17695.0
2017-01-09 11:00:00,126.49,126.55,126.43,126.49,7409.0,110.963,111.0156,110.9103,110.963,7409.0
2017-01-09 11:30:00,126.46,126.47,126.36,126.44,22947.0,110.9367,110.9454,110.8489,110.9191,22947.0
2017-01-09 12:00:00,126.39,126.49,126.35,126.44,93744.0,110.8753,110.963,110.8402,110.9191,93744.0
2017-01-09 12:30:00,126.44,126.51,126.4,126.47,25343.0,110.9191,110.9805,110.884,110.9454,25343.0
2017-01-09 13:00:00,126.48,126.52,126.33,126.35,168372.0,110.9542,110.9893,110.8226,110.8402,168372.0
2017-01-09 13:30:00,126.35,126.39,126.31,126.36,24044.0,110.8402,110.8753,110.8051,110.8489,24044.0
2017-01-09 14:00:00,126.38,126.4,126.25,126.31,73729.0,110.8665,110.884,110.7524,110.8051,73729.0
2017-01-09 14:30:00,126.27,126.29,126.18,126.25,50743.0,110.77,110.7875,110.691,110.7524,50743.0
2017-01-09 15:00:00,126.26,126.37,126.23,126.37,33359.0,110.7612,110.8577,110.7349,110.8577,33359.0
2017-01-09 15:30:00,126.37,126.39,126.17,126.18,77070.0,110.8577,110.8753,110.6823,110.691,77070.0
2017-01-10 09:30:00,126.18,126.22,125.98,126.1,44575.0,110.691,110.7261,110.5156,110.6209,44575.0
2017-01-10 10:00:00,126.13,126.22,126.11,126.2,17896.0,110.6472,110.7261,110.6296,110.7086,17896.0
2017-01-10 10:30:00,126.21,126.41,126.21,126.35,38447.0,110.7173,110.8928,110.7173,110.8402,38447.0
2017-01-10 11:00:00,126.36,126.6,126.36,126.56,23292.0,110.8489,111.0595,110.8489,111.0244,23292.0
2017-01-10 11:30:00,126.56,126.7,126.54,126.62,27519.0,111.0244,111.1472,111.0068,111.077,27519.0
2017-01-10 12:00:00,126.62,126.77,126.62,126.72,22229.0,111.077,111.2086,111.077,111.1647,22229.0
2017-01-10 12:30:00,126.74,126.75,126.62,126.64,129462.0,111.1823,111.1911,111.077,111.0946,129462.0
2017-01-10 13:00:00,126.65,126.67,126.62,126.63,11050.0,111.1033,111.1209,111.077,111.0858,11050.0
2017-01-10 13:30:00,126.59,126.63,126.31,126.32,184217.0,111.0507,111.0858,110.8051,110.8138,184217.0
2017-01-10 14:00:00,126.32,126.38,126.21,126.26,33080.0,110.8138,110.8665,110.7173,110.7612,33080.0
2017-01-10 14:30:00,126.25,126.38,126.24,126.32,18991.0,110.7524,110.8665,110.7437,110.8138,18991.0
2017-01-10 15:00:00,126.32,126.43,126.31,126.39,32309.0,110.8138,110.9103,110.8051,110.8753,32309.0
2017-01-10 15:30:00,126.39,126.52,126.24,126.25,61392.0,110.8753,110.9893,110.7437,110.7524,61392.0
2017-01-11 09:30:00,126.33,126.45,126.16,126.45,107757.0,110.8226,110.9279,110.6735,110.9279,107757.0
2017-01-11 10:00:00,126.46,126.47,126.29,126.45,49269.0,110.9367,110.9454,110.7875,110.9279,49269.0
2017-01-11 10:30:00,126.44,126.55,126.29,126.37,54402.0,110.9191,111.0156,110.7875,110.8577,54402.0
2017-01-11 11:00:00,126.41,126.58,126.12,126.12,34209.0,110.8928,111.0419,110.6384,110.6384,34209.0
2017-01-11 11:30:00,126.13,126.32,125.79,126.3,68528.0,110.6472,110.8138,110.3489,110.7963,68528.0
2017-01-11 12:00:00,126.4,126.47,126.12,126.29,177975.0,110.884,110.9454,110.6384,110.7875,177975.0
2017-01-11 12:30:00,126.31,126.33,125.95,126.17,39891.0,110.8051,110.8226,110.4893,110.6823,39891.0
2017-01-11 13:00:00,126.18,126.2,125.81,125.86,37617.0,110.691,110.7086,110.3665,110.4103,37617.0
2017-01-11 13:30:00,125.85,126.25,125.84,126.19,44578.0,110.4015,110.7524,110.3928,110.6998,44578.0
2017-01-11 14:00:00,126.22,126.31,126.15,126.25,26425.0,110.7261,110.8051,110.6647,110.7524,26425.0
2017-01-11 14:30:00,126.27,126.41,126.27,126.36,68196.0,110.77,110.8928,110.77,110.8489,68196.0
2017-01-11 15:00:00,126.37,126.49,126.36,126.42,90343.0,110.8577,110.963,110.8489,110.9016,90343.0
2017-01-11 15:30:00,126.41,126.58,126.41,126.58,45926.0,110.8928,111.0419,110.8928,111.0419,45926.0
2017-01-12 09:30:00,126.19,126.26,125.9,125.99,156395.0,110.6998,110.7612,110.4454,110.5244,156395.0
2017-01-12 10:00:00,125.99,126.0,125.51,125.67,54038.0,110.5244,110.5331,110.1033,110.2436,54038.0
2017-01-12 10:30:00,125.67,125.73,125.51,125.55,46370.0,110.2436,110.2963,110.1033,110.1384,46370.0
2017-01-12 11:00:00,125.5,125.66,125.37,125.66,98278.0,110.0945,110.2349,109.9805,110.2349,98278.0
2017-01-12 11:30:00,125.66,125.68,125.53,125.55,23526.0,110.2349,110.2524,110.1208,110.1384,23526.0
2017-01-12 12:00:00,125.56,125.92,125.56,125.86,154036.0,110.1471,110.4629,110.1471,110.4103,154036.0
2017-01-12 12:30:00,125.88,125.99,125.87,125.95,26373.0,110.4279,110.5244,110.4191,110.4893,26373.0
2017-01-12 13:00:00,125.95,126.08,125.92,125.99,36593.0,110.4893,110.6033,110.4629,110.5244,36593.0
2017-01-12 13:30:00,126.02,126.2,126.01,126.12,26352.0,110.5507,110.7086,110.5419,110.6384,26352.0
2017-01-12 14:00:00,126.15,126.22,126.08,126.19,19670.0,110.6647,110.7261,110.6033,110.6998,19670.0
2017-01-12 14:30:00,126.19,126.33,126.18,126.26,69402.0,110.6998,110.8226,110.691,110.7612,69402.0
2017-01-12 15:00:00,126.27,126.27,126.15,126.18,24107.0,110.77,110.77,110.6647,110.691,24107.0
2017-01-12 15:30:00,126.2,126.41,126.19,126.32,76114.0,110.7086,110.8928,110.6998,110.8138,76114.0
2017-01-13 09:30:00,126.43,126.8,126.37,126.7,255534.0,110.9103,111.2349,110.8577,111.1472,255534.0
2017-01-13 10:00:00,126.64,126.76,126.6,126.65,23931.0,111.0946,111.1998,111.0595,111.1033,23931.0
2017-01-13 10:30:00,126.65,126.75,126.65,126.7,43561.0,111.1033,111.1911,111.1033,111.1472,43561.0
2017-01-13 11:00:00,126.71,126.74,126.62,126.74,21895.0,111.156,111.1823,111.077,111.1823,21895.0
2017-01-13 11:30:00,126.74,126.76,126.65,126.73,42860.0,111.1823,111.1998,111.1033,111.1735,42860.0
2017-01-13 12:00:00,126.74,126.74,126.49,126.53,21076.0,111.1823,111.1823,110.963,110.9981,21076.0
2017-01-13 12:30:00,126.55,126.65,126.55,126.63,25347.0,111.0156,111.1033,111.0156,111.0858,25347.0
2017-01-13 13:00:00,126.65,126.68,126.62,126.64,11805.0,111.1033,111.1297,111.077,111.0946,11805.0
2017-01-13 13:30:00,126.65,126.68,126.59,126.62,489920.0,111.1033,111.1297,111.0507,111.077,489920.0
2017-01-13 14:00:00,126.59,126.62,126.42,126.42,57790.0,111.0507,111.077,110.9016,110.9016,57790.0
2017-01-13 14:30:00,126.41,126.61,126.41,126.58,475460.0,110.8928,111.0682,110.8928,111.0419,475460.0
2017-01-13 15:00:00,126.58,126.58,126.51,126.55,21632.0,111.0419,111.0419,110.9805,111.0156,21632.0
2017-01-13 15:30:00,126.54,126.68,126.5,126.58,78752.0,111.0068,111.1297,110.9718,111.0419,78752.0
2017-01-17 09:30:00,126.3,126.33,126.05,126.1,53790.0,110.7963,110.8226,110.577,110.6209,53790.0
2017-01-17 10:00:00,126.12,126.45,126.05,126.35,37211.0,110.6384,110.9279,110.577,110.8402,37211.0
2017-01-17 10:30:00,126.36,126.41,126.28,126.41,33314.0,110.8489,110.8928,110.7788,110.8928,33314.0
2017-01-17 11:00:00,126.4,126.41,126.18,126.25,18455.0,110.884,110.8928,110.691,110.7524,18455.0
2017-01-17 11:30:00,126.25,126.37,126.19,126.33,24950.0,110.7524,110.8577,110.6998,110.8226,24950.0
2017-01-17 12:00:00,126.33,126.38,126.23,126.31,15643.0,110.8226,110.8665,110.7349,110.8051,15643.0
2017-01-17 12:30:00,126.33,126.34,126.26,126.29,117289.0,110.8226,110.8314,110.7612,110.7875,117289.0
2017-01-17 13:00:00,126.28,126.4,126.28,126.35,18297.0,110.7788,110.884,110.7788,110.8402,18297.0
2017-01-17 13:30:00,126.37,126.38,126.28,126.31,30481.0,110.8577,110.8665,110.7788,110.8051,30481.0
2017-01-17 14:00:00,126.31,126.35,126.07,126.09,36415.0,110.8051,110.8402,110.5945,110.6121,36415.0
2017-01-17 14:30:00,126.06,126.1,125.89,125.95,61629.0,110.5858,110.6209,110.4366,110.4893,61629.0
2017-01-17 15:00:00,125.99,126.0,125.87,125.95,52386.0,110.5244,110.5331,110.4191,110.4893,52386.0
2017-01-17 15:30:00,125.96,126.16,125.93,126.14,106991.0,110.498,110.6735,110.4717,110.6559,106991.0
2017-01-18 09:30:00,126.29,126.29,125.91,126.23,67811.0,110.7875,110.7875,110.4542,110.7349,67811.0
2017-01-18 10:00:00,126.21,126.36,126.19,126.26,50066.0,110.7173,110.8489,110.6998,110.7612,50066.0
2017-01-18 10:30:00,126.26,126.34,126.13,126.25,47310.0,110.7612,110.8314,110.6472,110.7524,47310.0
2017-01-18 11:00:00,126.25,126.32,126.21,126.31,77013.0,110.7524,110.8138,110.7173,110.8051,77013.0
2017-01-18 11:30:00,126.3,126.34,126.11,126.14,36456.0,110.7963,110.8314,110.6296,110.6559,36456.0
2017-01-18 12:00:00,126.14,126.29,126.14,126.18,30514.0,110.6559,110.7875,110.6559,110.691,30514.0
2017-01-18 12:30:00,126.18,126.25,126.12,126.13,32954.0,110.691,110.7524,110.6384,110.6472,32954.0
2017-01-18 13:00:00,126.12,126.24,126.12,126.14,59968.0,110.6384,110.7437,110.6384,110.6559,59968.0
2017-01-18 13:30:00,126.15,126.24,126.15,126.17,28406.0,110.6647,110.7437,110.6647,110.6823,28406.0
2017-01-18 14:00:00,126.17,126.29,126.16,126.26,55440.0,110.6823,110.7875,110.6735,110.7612,55440.0
2017-01-18 14:30:00,126.26,126.26,126.15,126.25,58669.0,110.7612,110.7612,110.6647,110.7524,58669.0
2017-01-18 15:00:00,126.25,126.31,126.2,126.25,40898.0,110.7524,110.8051,110.7086,110.7524,40898.0
2017-01-18 15:30:00,126.26,126.48,126.23,126.44,527461.0,110.7612,110.9542,110.7349,110.9191,527461.0
2017-01-19 09:30:00,126.4,126.61,126.4,126.46,58650.0,110.884,111.0682,110.884,110.9367,58650.0
2017-01-19 10:00:00,126.39,126.43,126.17,126.34,54784.0,110.8753,110.9103,110.6823,110.8314,54784.0
2017-01-19 10:30:00,126.33,126.33,126.21,126.26,14433.0,110.8226,110.8226,110.7173,110.7612,14433.0
2017-01-19 11:00:00,126.23,126.28,126.04,126.24,18658.0,110.7349,110.7788,110.5682,110.7437,18658.0
2017-01-19 11:30:00,126.22,126.29,126.18,126.21,7688.0,110.7261,110.7875,110.691,110.7173,7688.0
2017-01-19 12:00:00,126.22,126.24,126.15,126.18,13017.0,110.7261,110.7437,110.6647,110.691,13017.0
2017-01-19 12:30:00,126.2,126.2,126.11,126.18,57636.0,110.7086,110.7086,110.6296,110.691,57636.0
2017-01-19 13:00:00,126.17,126.21,126.06,126.07,56343.0,110.6823,110.7173,110.5858,110.5945,56343.0
2017-01-19 13:30:00,126.08,126.16,126.03,126.06,350086.0,110.6033,110.6735,110.5594,110.5858,350086.0
2017-01-19 14:00:00,126.03,126.08,125.66,125.89,42529.0,110.5594,110.6033,110.2349,110.4366,42529.0
2017-01-19 14:30:00,125.89,125.94,125.81,125.84,32324.0,110.4366,110.4805,110.3665,110.3928,32324.0
2017-01-19 15:00:00,125.86,126.03,125.79,125.98,80802.0,110.4103,110.5594,110.3489,110.5156,80802.0
2017-01-19 15:30:00,125.99,126.04,125.88,125.95,130193.0,110.5244,110.5682,110.4279,110.4893,130193.0
2017-01-20 09:30:00,126.34,126.72,126.34,126.62,59246.0,110.8314,111.1647,110.8314,111.077,59246.0
2017-01-20 10:00:00,126.6,126.62,126.45,126.48,38274.0,111.0595,111.077,110.9279,110.9542,38274.0
2017-01-20 10:30:00,126.52,126.54,126.44,126.53,27854.0,110.9893,111.0068,110.9191,110.9981,27854.0
2017-01-20 11:00:00,126.54,126.59,126.48,126.48,26618.0,111.0068,111.0507,110.9542,110.9542,26618.0
2017-01-20 11:30:00,126.47,126.56,126.45,126.52,19276.0,110.9454,111.0244,110.9279,110.9893,19276.0
2017-01-20 12:00:00,126.54,126.55,126.17,126.21,71082.0,111.0068,111.0156,110.6823,110.7173,71082.0
2017-01-20 12:30:00,126.2,126.27,126.04,126.15,43094.0,110.7086,110.77,110.5682,110.6647,43094.0
2017-01-20 13:00:00,126.19,126.35,126.13,126.34,8697.0,110.6998,110.8402,110.6472,110.8314,8697.0
2017-01-20 13:30:00,126.35,126.35,126.19,126.24,64639.0,110.8402,110.8402,110.6998,110.7437,64639.0
2017-01-20 14:00:00,126.23,126.27,126.06,126.12,31402.0,110.7349,110.77,110.5858,110.6384,31402.0
2017-01-20 14:30:00,126.14,126.21,126.07,126.16,24634.0,110.6559,110.7173,110.5945,110.6735,24634.0
2017-01-20 15:00:00,126.2,126.36,126.11,126.11,21881.0,110.7086,110.8489,110.6296,110.6296,21881.0
2017-01-20 15:30:00,126.11,126.38,126.07,126.38,62853.0,110.6296,110.8665,110.5945,110.8665,62853.0
2017-01-23 09:30:00,126.12,126.39,126.12,126.2,82745.0,110.6384,110.8753,110.6384,110.7086,82745.0
2017-01-23 10:00:00,126.2,126.26,125.94,125.94,37042.0,110.7086,110.7612,110.4805,110.4805,37042.0
2017-01-23 10:30:00,125.94,125.95,125.76,125.86,49712.0,110.4805,110.4893,110.3226,110.4103,49712.0
2017-01-23 11:00:00,125.87,125.94,125.73,125.84,24486.0,110.4191,110.4805,110.2963,110.3928,24486.0
2017-01-23 11:30:00,125.85,125.88,125.58,125.7,34594.0,110.4015,110.4279,110.1647,110.27,34594.0
2017-01-23 12:00:00,125.71,125.78,125.61,125.77,24810.0,110.2787,110.3401,110.191,110.3314,24810.0
2017-01-23 12:30:00,125.77,125.86,125.77,125.83,44127.0,110.3314,110.4103,110.3314,110.384,44127.0
2017-01-23 13:00:00,125.81,125.92,125.81,125.83,37422.0,110.3665,110.4629,110.3665,110.384,37422.0
2017-01-23 13:30:00,125.83,126.1,125.83,125.9,42236.0,110.384,110.6209,110.384,110.4454,42236.0
2017-01-23 14:00:00,125.9,125.94,125.82,125.87,24172.0,110.4454,110.4805,110.3752,110.4191,24172.0
2017-01-23 14:30:00,125.89,126.0,125.86,125.98,18690.0,110.4366,110.5331,110.4103,110.5156,18690.0
2017-01-23 15:00:00,125.99,126.08,125.9,126.03,71814.0,110.5244,110.6033,110.4454,110.5594,71814.0
2017-01-23 15:30:00,126.03,126.16,126.01,126.05,124129.0,110.5594,110.6735,110.5419,110.577,124129.0
2017-01-24 09:30:00,126.2,126.36,126.18,126.29,41912.0,110.7086,110.8489,110.691,110.7875,41912.0
2017-01-24 10:00:00,126.29,126.38,126.19,126.31,21274.0,110.7875,110.8665,110.6998,110.8051,21274.0
2017-01-24 10:30:00,126.3,126.38,126.26,126.34,40245.0,110.7963,110.8665,110.7612,110.8314,40245.0
2017-01-24 11:00:00,126.36,126.47,126.32,126.43,25370.0,110.8489,110.9454,110.8138,110.9103,25370.0
2017-01-24 11:30:00,126.43,126.55,126.42,126.53,35138.0,110.9103,111.0156,110.9016,110.9981,35138.0
2017-01-24 12:00:00,126.54,126.71,126.53,126.69,19747.0,111.0068,111.156,110.9981,111.1384,19747.0
2017-01-24 12:30:00,126.69,126.75,126.67,126.74,45628.0,111.1384,111.1911,111.1209,111.1823,45628.0
2017-01-24 13:00:00,126.75,126.91,126.74,126.89,394271.0,111.1911,111.3314,111.1823,111.3139,394271.0
2017-01-24 13:30:00,126.89,127.1,126.89,127.02,254885.0,111.3139,111.4981,111.3139,111.4279,254885.0
2017-01-24 14:00:00,127.0,127.08,126.98,126.99,65389.0,111.4104,111.4806,111.3928,111.4016,65389.0
2017-01-24 14:30:00,127.01,127.1,127.0,127.1,24757.0,111.4191,111.4981,111.4104,111.4981,24757.0
2017-01-24 15:00:00,127.11,127.2,127.02,127.06,23191.0,111.5069,111.5858,111.4279,111.463,23191.0
2017-01-24 15:30:00,127.08,127.08,126.93,126.96,50252.0,111.4806,111.4806,111.349,111.3753,50252.0
2017-01-25 09:30:00,127.49,127.69,127.47,127.68,57931.0,111.8402,112.0157,111.8227,112.0069,57931.0
2017-01-25 10:00:00,127.71,127.78,127.64,127.66,66929.0,112.0332,112.0946,111.9718,111.9894,66929.0
2017-01-25 10:30:00,127.65,127.82,127.64,127.79,34655.0,111.9806,112.1297,111.9718,112.1034,34655.0
2017-01-25 11:00:00,127.8,127.89,127.77,127.79,55853.0,112.1122,112.1911,112.0859,112.1034,55853.0
2017-01-25 11:30:00,127.79,127.79,127.62,127.7,30702.0,112.1034,112.1034,111.9543,112.0244,30702.0
2017-01-25 12:00:00,127.7,127.76,127.68,127.75,25221.0,112.0244,112.0771,112.0069,112.0683,25221.0
2017-01-25 12:30:00,127.75,127.8,127.69,127.78,36247.0,112.0683,112.1122,112.0157,112.0946,36247.0
2017-01-25 13:00:00,127.79,127.85,127.77,127.83,11400.0,112.1034,112.156,112.0859,112.1385,11400.0
2017-01-25 13:30:00,127.84,127.92,127.78,127.9,65094.0,112.1473,112.2174,112.0946,112.1999,65094.0
2017-01-25 14:00:00,127.91,127.98,127.89,127.95,32046.0,112.2087,112.2701,112.1911,112.2438,32046.0
2017-01-25 14:30:00,127.94,127.95,127.81,127.83,39291.0,112.235,112.2438,112.1209,112.1385,39291.0
2017-01-25 15:00:00,127.83,127.9,127.77,127.9,61773.0,112.1385,112.1999,112.0859,112.1999,61773.0
2017-01-25 15:30:00,127.89,128.02,127.87,127.96,77247.0,112.1911,112.3052,112.1736,112.2525,77247.0
2017-01-26 09:30:00,128.02,128.12,127.88,128.07,164580.0,112.3052,112.3929,112.1824,112.349,164580.0
2017-01-26 10:00:00,128.06,128.13,127.9,127.93,63775.0,112.3403,112.4017,112.1999,112.2262,63775.0
2017-01-26 10:30:00,127.97,128.1,127.87,127.92,14587.0,112.2613,112.3753,112.1736,112.2174,14587.0
2017-01-26 11:00:00,127.92,128.0,127.84,127.92,39559.0,112.2174,112.2876,112.1473,112.2174,39559.0
2017-01-26 11:30:00,127.92,128.0,127.86,127.89,23402.0,112.2174,112.2876,112.1648,112.1911,23402.0
2017-01-26 12:00:00,127.89,127.91,127.83,127.86,15452.0,112.1911,112.2087,112.1385,112.1648,15452.0
2017-01-26 12:30:00,127.86,127.88,127.77,127.86,26523.0,112.1648,112.1824,112.0859,112.1648,26523.0
2017-01-26 13:00:00,127.87,127.89,127.72,127.8,20829.0,112.1736,112.1911,112.042,112.1122,20829.0
2017-01-26 13:30:00,127.79,127.87,127.76,127.87,31208.0,112.1034,112.1736,112.0771,112.1736,31208.0
2017-01-26 14:00:00,127.88,127.96,127.83,127.96,77610.0,112.1824,112.2525,112.1385,112.2525,77610.0
2017-01-26 14:30:00,127.97,127.99,127.9,127.91,35928.0,112.2613,112.2788,112.1999,112.2087,35928.0
2017-01-26 15:00:00,127.91,127.92,127.82,127.88,52874.0,112.2087,112.2174,112.1297,112.1824,52874.0
2017-01-26 15:30:00,127.89,127.94,127.76,127.85,94162.0,112.1911,112.235,112.0771,112.156,94162.0
2017-01-27 09:30:00,127.95,127.95,127.63,127.7,37001.0,112.2438,112.2438,111.963,112.0244,37001.0
2017-01-27 10:00:00,127.71,127.75,127.63,127.66,31296.0,112.0332,112.0683,111.963,111.9894,31296.0
2017-01-27 10:30:00,127.67,127.74,127.56,127.58,26535.0,111.9981,112.0595,111.9016,111.9192,26535.0
2017-01-27 11:00:00,127.58,127.71,127.58,127.67,18978.0,111.9192,112.0332,111.9192,111.9981,18978.0
2017-01-27 11:30:00,127.67,127.71,127.6,127.7,20159.0,111.9981,112.0332,111.9367,112.0244,20159.0
2017-01-27 12:00:00,127.69,127.75,127.67,127.68,19770.0,112.0157,112.0683,111.9981,112.0069,19770.0
2017-01-27 12:30:00,127.68,127.7,127.6,127.67,38717.0,112.0069,112.0244,111.9367,111.9981,38717.0
2017-01-27 13:00:00,127.67,127.67,127.6,127.66,36158.0,111.9981,111.9981,111.9367,111.9894,36158.0
2017-01-27 13:30:00,127.66,127.69,127.62,127.62,40770.0,111.9894,112.0157,111.9543,111.9543,40770.0
2017-01-27 14:00:00,127.61,127.65,127.6,127.64,24444.0,111.9455,111.9806,111.9367,111.9718,24444.0
2017-01-27 14:30:00,127.63,127.69,127.62,127.64,28529.0,111.963,112.0157,111.9543,111.9718,28529.0
2017-01-27 15:00:00,127.66,127.66,127.55,127.55,44482.0,111.9894,111.9894,111.8929,111.8929,44482.0
2017-01-27 15:30:00,127.54,127.71,127.54,127.68,136770.0,111.8841,112.0332,111.8841,112.0069,136770.0
2017-01-30 09:30:00,127.12,127.22,126.53,126.67,100757.0,111.5156,111.6034,110.9981,111.1209,100757.0
2017-01-30 10:00:00,126.65,126.69,126.31,126.45,48337.0,111.1033,111.1384,110.8051,110.9279,48337.0
2017-01-30 10:30:00,126.46,126.47,126.15,126.24,75170.0,110.9367,110.9454,110.6647,110.7437,75170.0
2017-01-30 11:00:00,126.22,126.51,126.22,126.36,32355.0,110.7261,110.9805,110.7261,110.8489,32355.0
2017-01-30 11:30:00,126.36,126.58,126.34,126.56,43000.0,110.8489,111.0419,110.8314,111.0244,43000.0
2017-01-30 12:00:00,126.56,126.58,126.46,126.55,32054.0,111.0244,111.0419,110.9367,111.0156,32054.0
2017-01-30 12:30:00,126.52,126.52,126.41,126.46,47564.0,110.9893,110.9893,110.8928,110.9367,47564.0
2017-01-30 13:00:00,126.47,126.56,126.42,126.48,25143.0,110.9454,111.0244,110.9016,110.9542,25143.0
2017-01-30 13:30:00,126.48,126.48,126.36,126.42,39827.0,110.9542,110.9542,110.8489,110.9016,39827.0
2017-01-30 14:00:00,126.44,126.68,126.44,126.67,46202.0,110.9191,111.1297,110.9191,111.1209,46202.0
2017-01-30 14:30:00,126.67,126.72,126.61,126.69,47022.0,111.1209,111.1647,111.0682,111.1384,47022.0
2017-01-30 15:00:00,126.68,126.68,126.53,126.6,61204.0,111.1297,111.1297,110.9981,111.0595,61204.0
2017-01-30 15:30:00,126.61,126.93,126.58,126.88,109362.0,111.0682,111.349,111.0419,111.3051,109362.0
2017-01-31 09:30:00,126.58,126.68,126.39,126.48,57929.0,111.0419,111.1297,110.8753,110.9542,57929.0
2017-01-31 10:00:00,126.47,126.56,126.25,126.42,36077.0,110.9454,111.0244,110.7524,110.9016,36077.0
2017-01-31 10:30:00,126.43,126.58,126.28,126.33,40923.0,110.9103,111.0419,110.7788,110.8226,40923.0
2017-01-31 11:00:00,126.35,126.47,126.32,126.33,26109.0,110.8402,110.9454,110.8138,110.8226,26109.0
2017-01-31 11:30:00,126.35,126.36,126.19,126.27,32689.0,110.8402,110.8489,110.6998,110.77,32689.0
2017-01-31 12:00:00,126.26,126.48,126.26,126.45,29805.0,110.7612,110.9542,110.7612,110.9279,29805.0
2017-01-31 12:30:00,126.46,126.51,126.41,126.47,15272.0,110.9367,110.9805,110.8928,110.9454,15272.0
2017-01-31 13:00:00,126.47,126.47,126.32,126.44,13858.0,110.9454,110.9454,110.8138,110.9191,13858.0
2017-01-31 13:30:00,126.47,126.48,126.26,126.29,23665.0,110.9454,110.9542,110.7612,110.7875,23665.0
2017-01-31 14:00:00,126.29,126.42,126.25,126.41,29576.0,110.7875,110.9016,110.7524,110.8928,29576.0
2017-01-31 14:30:00,126.42,126.62,126.35,126.61,38974.0,110.9016,111.077,110.8402,111.0682,38974.0
2017-01-31 15:00:00,126.62,126.75,126.61,126.69,56897.0,111.077,111.1911,111.0682,111.1384,56897.0
2017-01-31 15:30:00,126.69,126.89,126.69,126.88,120185.0,111.1384,111.3139,111.1384,111.3051,120185.0
2017-02-01 09:30:00,127.23,127.49,127.21,127.25,40794.0,111.6121,111.8402,111.5946,111.6297,40794.0
2017-02-01 10:00:00,127.25,127.3,126.99,127.05,69029.0,111.6297,111.6735,111.4016,111.4542,69029.0
2017-02-01 10:30:00,127.02,127.05,126.67,126.7,55013.0,111.4279,111.4542,111.1209,111.1472,55013.0
2017-02-01 11:00:00,126.76,126.84,126.64,126.67,25100.0,111.1998,111.27,111.0946,111.1209,25100.0
2017-02-01 11:30:00,126.7,126.73,126.51,126.63,50718.0,111.1472,111.1735,110.9805,111.0858,50718.0
2017-02-01 12:00:00,126.68,126.75,126.6,126.71,26826.0,111.1297,111.1911,111.0595,111.156,26826.0
2017-02-01 12:30:00,126.71,126.8,126.71,126.76,18834.0,111.156,111.2349,111.156,111.1998,18834.0
2017-02-01 13:00:00,126.76,126.87,126.72,126.75,17494.0,111.1998,111.2963,111.1647,111.1911,17494.0
2017-02-01 13:30:00,126.75,126.81,126.62,126.67,43896.0,111.1911,111.2437,111.077,111.1209,43896.0
2017-02-01 14:00:00,126.68,127.04,126.59,126.97,54387.0,111.1297,111.4455,111.0507,111.3841,54387.0
2017-02-01 14:30:00,126.99,126.99,126.63,126.74,35889.0,111.4016,111.4016,111.0858,111.1823,35889.0
2017-02-01 15:00:00,126.75,126.91,126.75,126.91,34437.0,111.1911,111.3314,111.1911,111.3314,34437.0
2017-02-01 15:30:00,126.9,127.0,126.87,126.9,80884.0,111.3227,111.4104,111.2963,111.3227,80884.0
2017-02-02 09:30:00,126.72,126.79,126.43,126.77,57994.0,111.1647,111.2262,110.9103,111.2086,57994.0
2017-02-02 10:00:00,126.79,126.91,126.7,126.8,20216.0,111.2262,111.3314,111.1472,111.2349,20216.0
2017-02-02 10:30:00,126.82,127.14,126.74,127.14,23931.0,111.2525,111.5332,111.1823,111.5332,23931.0
2017-02-02 11:00:00,127.14,127.18,127.05,127.05,15346.0,111.5332,111.5683,111.4542,111.4542,15346.0
2017-02-02 11:30:00,126.99,127.03,126.69,126.71,17730.0,111.4016,111.4367,111.1384,111.156,17730.0
2017-02-02 12:00:00,126.71,126.83,126.68,126.81,18366.0,111.156,111.2612,111.1297,111.2437,18366.0
2017-02-02 12:30:00,126.83,127.01,126.81,126.97,15150.0,111.2612,111.4191,111.2437,111.3841,15150.0
2017-02-02 13:00:00,126.97,126.98,126.81,126.82,8611.0,111.3841,111.3928,111.2437,111.2525,8611.0
2017-02-02 13:30:00,126.82,127.05,126.78,127.02,14831.0,111.2525,111.4542,111.2174,111.4279,14831.0
2017-02-02 14:00:00,127.01,127.01,126.74,126.75,39462.0,111.4191,111.4191,111.1823,111.1911,39462.0
2017-02-02 14:30:00,126.72,126.79,126.68,126.76,66108.0,111.1647,111.2262,111.1297,111.1998,66108.0
2017-02-02 15:00:00,126.76,126.99,126.74,126.98,32692.0,111.1998,111.4016,111.1823,111.3928,32692.0
2017-02-02 15:30:00,126.97,127.01,126.9,126.99,28013.0,111.3841,111.4191,111.3227,111.4016,28013.0
2017-02-03 09:30:00,127.58,127.62,127.44,127.54,42704.0,111.9192,111.9543,111.7964,111.8841,42704.0
2017-02-03 10:00:00,127.53,127.89,127.53,127.79,23951.0,111.8753,112.1911,111.8753,112.1034,23951.0
2017-02-03 10:30:00,127.79,127.94,127.73,127.86,20994.0,112.1034,112.235,112.0508,112.1648,20994.0
2017-02-03 11:00:00,127.87,128.01,127.8,127.87,20987.0,112.1736,112.2964,112.1122,112.1736,20987.0
2017-02-03 11:30:00,127.86,127.88,127.79,127.86,14249.0,112.1648,112.1824,112.1034,112.1648,14249.0
2017-02-03 12:00:00,127.87,127.97,127.86,127.89,17858.0,112.1736,112.2613,112.1648,112.1911,17858.0
2017-02-03 12:30:00,127.9,127.96,127.9,127.92,38097.0,112.1999,112.2525,112.1999,112.2174,38097.0
2017-02-03 13:00:00,127.94,127.96,127.87,127.91,10530.0,112.235,112.2525,112.1736,112.2087,10530.0
2017-02-03 13:30:00,127.9,127.92,127.84,127.85,17195.0,112.1999,112.2174,112.1473,112.156,17195.0
2017-02-03 14:00:00,127.86,127.94,127.86,127.89,17191.0,112.1648,112.235,112.1648,112.1911,17191.0
2017-02-03 14:30:00,127.88,127.97,127.88,127.92,24819.0,112.1824,112.2613,112.1824,112.2174,24819.0
2017-02-03 15:00:00,127.93,128.0,127.91,127.93,30540.0,112.2262,112.2876,112.2087,112.2262,30540.0
2017-02-03 15:30:00,127.93,128.03,127.89,127.95,46328.0,112.2262,112.3139,112.1911,112.2438,46328.0
2017-02-06 09:30:00,127.72,127.86,127.67,127.81,86678.0,112.042,112.1648,111.9981,112.1209,86678.0
2017-02-06 10:00:00,127.79,127.93,127.77,127.88,31449.0,112.1034,112.2262,112.0859,112.1824,31449.0
2017-02-06 10:30:00,127.85,127.86,127.7,127.7,34440.0,112.156,112.1648,112.0244,112.0244,34440.0
2017-02-06 11:00:00,127.68,127.87,127.68,127.83,23016.0,112.0069,112.1736,112.0069,112.1385,23016.0
2017-02-06 11:30:00,127.83,127.85,127.71,127.75,73465.0,112.1385,112.156,112.0332,112.0683,73465.0
2017-02-06 12:00:00,127.72,127.76,127.68,127.73,39143.0,112.042,112.0771,112.0069,112.0508,39143.0
2017-02-06 12:30:00,127.73,127.73,127.57,127.57,23875.0,112.0508,112.0508,111.9104,111.9104,23875.0
2017-02-06 13:00:00,127.57,127.61,127.48,127.56,29354.0,111.9104,111.9455,111.8315,111.9016,29354.0
2017-02-06 13:30:00,127.55,127.62,127.48,127.6,62529.0,111.8929,111.9543,111.8315,111.9367,62529.0
2017-02-06 14:00:00,127.6,127.61,127.54,127.57,34921.0,111.9367,111.9455,111.8841,111.9104,34921.0
2017-02-06 14:30:00,127.57,127.64,127.54,127.6,36448.0,111.9104,111.9718,111.8841,111.9367,36448.0
2017-02-06 15:00:00,127.59,127.65,127.58,127.62,31843.0,111.928,111.9806,111.9192,111.9543,31843.0
2017-02-06 15:30:00,127.63,127.7,127.59,127.69,77188.0,111.963,112.0244,111.928,112.0157,77188.0
2017-02-07 09:30:00,127.88,128.08,127.8,128.0,52566.0,112.1824,112.3578,112.1122,112.2876,52566.0
2017-02-07 10:00:00,128.01,128.07,127.96,128.0,27025.0,112.2964,112.349,112.2525,112.2876,27025.0
2017-02-07 10:30:00,127.99,128.04,127.94,127.98,10212.0,112.2788,112.3227,112.235,112.2701,10212.0
2017-02-07 11:00:00,127.99,128.06,127.78,127.8,33559.0,112.2788,112.3403,112.0946,112.1122,33559.0
2017-02-07 11:30:00,127.81,127.9,127.8,127.89,17045.0,112.1209,112.1999,112.1122,112.1911,17045.0
2017-02-07 12:00:00,127.86,127.94,127.67,127.69,19997.0,112.1648,112.235,111.9981,112.0157,19997.0
2017-02-07 12:30:00,127.67,127.76,127.55,127.62,30127.0,111.9981,112.0771,111.8929,111.9543,30127.0
2017-02-07 13:00:00,127.6,127.69,127.55,127.67,240030.0,111.9367,112.0157,111.8929,111.9981,240030.0
2017-02-07 13:30:00,127.66,127.76,127.65,127.69,51550.0,111.9894,112.0771,111.9806,112.0157,51550.0
2017-02-07 14:00:00,127.69,127.74,127.61,127.65,51542.0,112.0157,112.0595,111.9455,111.9806,51542.0
2017-02-07 14:30:00,127.66,127.72,127.64,127.69,23756.0,111.9894,112.042,111.9718,112.0157,23756.0
2017-02-07 15:00:00,127.7,127.78,127.66,127.71,85944.0,112.0244,112.0946,111.9894,112.0332,85944.0
2017-02-07 15:30:00,127.7,127.7,127.58,127.68,87290.0,112.0244,112.0244,111.9192,112.0069,87290.0
2017-02-08 09:30:00,127.55,127.55,127.33,127.38,95431.0,111.8929,111.8929,111.6999,111.7437,95431.0
2017-02-08 10:00:00,127.4,127.56,127.39,127.5,23092.0,111.7613,111.9016,111.7525,111.849,23092.0
2017-02-08 10:30:00,127.53,127.73,127.45,127.64,46283.0,111.8753,112.0508,111.8051,111.9718,46283.0
2017-02-08 11:00:00,127.7,127.82,127.68,127.74,33435.0,112.0244,112.1297,112.0069,112.0595,33435.0
2017-02-08 11:30:00,127.72,127.75,127.59,127.6,13377.0,112.042,112.0683,111.928,111.9367,13377.0
2017-02-08 12:00:00,127.6,127.73,127.59,127.66,29135.0,111.9367,112.0508,111.928,111.9894,29135.0
2017-02-08 12:30:00,127.66,127.67,127.58,127.64,33346.0,111.9894,111.9981,111.9192,111.9718,33346.0
2017-02-08 13:00:00,127.66,127.76,127.66,127.75,37454.0,111.9894,112.0771,111.9894,112.0683,37454.0
2017-02-08 13:30:00,127.77,127.83,127.73,127.83,27738.0,112.0859,112.1385,112.0508,112.1385,27738.0
2017-02-08 14:00:00,127.81,127.84,127.75,127.77,40890.0,112.1209,112.1473,112.0683,112.0859,40890.0
2017-02-08 14:30:00,127.79,127.86,127.78,127.81,16390.0,112.1034,112.1648,112.0946,112.1209,16390.0
2017-02-08 15:00:00,127.81,127.89,127.74,127.88,20639.0,112.1209,112.1911,112.0595,112.1824,20639.0
2017-02-08 15:30:00,127.87,127.91,127.81,127.83,41084.0,112.1736,112.2087,112.1209,112.1385,41084.0
2017-02-09 09:30:00,128.0,128.19,128.0,128.15,56178.0,112.2876,112.4543,112.2876,112.4192,56178.0
2017-02-09 10:00:00,128.18,128.4,128.15,128.4,36640.0,112.4455,112.6385,112.4192,112.6385,36640.0
2017-02-09 10:30:00,128.4,128.57,128.37,128.57,49021.0,112.6385,112.7877,112.6122,112.7877,49021.0
2017-02-09 11:00:00,128.57,128.73,128.52,128.71,18411.0,112.7877,112.928,112.7438,112.9105,18411.0
2017-02-09 11:30:00,128.72,128.72,128.61,128.64,17870.0,112.9192,112.9192,112.8227,112.8491,17870.0
2017-02-09 12:00:00,128.64,128.73,128.58,128.58,20568.0,112.8491,112.928,112.7964,112.7964,20568.0
2017-02-09 12:30:00,128.6,128.63,128.54,128.59,20310.0,112.814,112.8403,112.7613,112.8052,20310.0
2017-02-09 13:00:00,128.58,128.66,128.58,128.66,6863.0,112.7964,112.8666,112.7964,112.8666,6863.0
2017-02-09 13:30:00,128.66,128.7,128.6,128.7,11687.0,112.8666,112.9017,112.814,112.9017,11687.0
2017-02-09 14:00:00,128.71,128.74,128.68,128.71,31670.0,112.9105,112.9368,112.8841,112.9105,31670.0
2017-02-09 14:30:00,128.7,128.82,128.7,128.79,23212.0,112.9017,113.007,112.9017,112.9806,23212.0
2017-02-09 15:00:00,128.79,128.81,128.7,128.72,22285.0,112.9806,112.9982,112.9017,112.9192,22285.0
2017-02-09 15:30:00,128.71,128.72,128.61,128.63,57719.0,112.9105,112.9192,112.8227,112.8403,57719.0
2017-02-10 09:30:00,128.85,128.96,128.79,128.9,28088.0,113.0333,113.1298,112.9806,113.0771,28088.0
2017-02-10 10:00:00,128.89,128.92,128.81,128.9,20739.0,113.0684,113.0947,112.9982,113.0771,20739.0
2017-02-10 10:30:00,128.9,129.04,128.9,128.97,47717.0,113.0771,113.2,113.0771,113.1386,47717.0
2017-02-10 11:00:00,128.97,128.99,128.89,128.92,13996.0,113.1386,113.1561,113.0684,113.0947,13996.0
2017-02-10 11:30:00,128.92,128.99,128.9,128.99,13915.0,113.0947,113.1561,113.0771,113.1561,13915.0
2017-02-10 12:00:00,128.98,129.07,128.96,129.06,16709.0,113.1473,113.2263,113.1298,113.2175,16709.0
2017-02-10 12:30:00,129.05,129.14,129.05,129.12,16040.0,113.2087,113.2877,113.2087,113.2701,16040.0
2017-02-10 13:00:00,129.11,129.22,129.1,129.15,12599.0,113.2614,113.3579,113.2526,113.2965,12599.0
2017-02-10 13:30:00,129.15,129.28,129.14,129.2,41926.0,113.2965,113.4105,113.2877,113.3403,41926.0
2017-02-10 14:00:00,129.2,129.24,129.16,129.19,26011.0,113.3403,113.3754,113.3052,113.3315,26011.0
2017-02-10 14:30:00,129.19,129.21,129.08,129.09,10615.0,113.3315,113.3491,113.235,113.2438,10615.0
2017-02-10 15:00:00,129.1,129.17,129.09,129.15,11119.0,113.2526,113.314,113.2438,113.2965,11119.0
2017-02-10 15:30:00,129.14,129.21,129.09,129.13,35322.0,113.2877,113.3491,113.2438,113.2789,35322.0
2017-02-13 09:30:00,129.42,129.69,129.42,129.59,66515.0,113.5333,113.7702,113.5333,113.6824,66515.0
2017-02-13 10:00:00,129.59,129.7,129.59,129.66,20783.0,113.6824,113.7789,113.6824,113.7439,20783.0
2017-02-13 10:30:00,129.64,129.68,129.57,129.67,21004.0,113.7263,113.7614,113.6649,113.7526,21004.0
2017-02-13 11:00:00,129.69,129.76,129.6,129.73,22048.0,113.7702,113.8316,113.6912,113.8053,22048.0
2017-02-13 11:30:00,129.7,129.74,129.63,129.63,13475.0,113.7789,113.814,113.7175,113.7175,13475.0
2017-02-13 12:00:00,129.64,129.7,129.62,129.69,7104.0,113.7263,113.7789,113.7088,113.7702,7104.0
2017-02-13 12:30:00,129.7,129.81,129.7,129.79,18979.0,113.7789,113.8754,113.7789,113.8579,18979.0
2017-02-13 13:00:00,129.78,129.94,129.77,129.94,18360.0,113.8491,113.9895,113.8403,113.9895,18360.0
2017-02-13 13:30:00,129.92,129.98,129.89,129.91,54024.0,113.9719,114.0246,113.9456,113.9632,54024.0
2017-02-13 14:00:00,129.91,129.94,129.87,129.89,38236.0,113.9632,113.9895,113.9281,113.9456,38236.0
2017-02-13 14:30:00,129.89,129.89,129.8,129.8,16372.0,113.9456,113.9456,113.8667,113.8667,16372.0
2017-02-13 15:00:00,129.81,129.87,129.78,129.81,25115.0,113.8754,113.9281,113.8491,113.8754,25115.0
2017-02-13 15:30:00,129.81,129.86,129.74,129.8,45990.0,113.8754,113.9193,113.814,113.8667,45990.0
2017-02-14 09:30:00,129.63,129.82,129.6,129.64,35663.0,113.7175,113.8842,113.6912,113.7263,35663.0
2017-02-14 10:00:00,129.63,129.76,129.54,129.66,50551.0,113.7175,113.8316,113.6386,113.7439,50551.0
2017-02-14 10:30:00,129.66,129.7,129.51,129.67,29216.0,113.7439,113.7789,113.6123,113.7526,29216.0
2017-02-14 11:00:00,129.67,129.76,129.53,129.74,15565.0,113.7526,113.8316,113.6298,113.814,15565.0
2017-02-14 11:30:00,129.75,129.85,129.69,129.81,17864.0,113.8228,113.9105,113.7702,113.8754,17864.0
2017-02-14 12:00:00,129.81,129.88,129.8,129.84,19480.0,113.8754,113.9368,113.8667,113.9018,19480.0
2017-02-14 12:30:00,129.84,130.05,129.83,130.04,24215.0,113.9018,114.086,113.893,114.0772,24215.0
2017-02-14 13:00:00,130.03,130.18,130.02,130.16,18027.0,114.0684,114.2,114.0597,114.1825,18027.0
2017-02-14 13:30:00,130.15,130.24,130.11,130.2,35484.0,114.1737,114.2527,114.1386,114.2176,35484.0
2017-02-14 14:00:00,130.19,130.32,130.17,130.22,32614.0,114.2088,114.3228,114.1912,114.2351,32614.0
2017-02-14 14:30:00,130.21,130.23,130.11,130.12,51038.0,114.2263,114.2439,114.1386,114.1474,51038.0
2017-02-14 15:00:00,130.14,130.2,130.12,130.19,31747.0,114.1649,114.2176,114.1474,114.2088,31747.0
2017-02-14 15:30:00,130.19,130.33,130.15,130.29,51372.0,114.2088,114.3316,114.1737,114.2965,51372.0
2017-02-15 09:30:00,130.23,130.37,130.2,130.37,37893.0,114.2439,114.3667,114.2176,114.3667,37893.0
2017-02-15 10:00:00,130.29,130.38,130.25,130.36,27904.0,114.2965,114.3755,114.2614,114.3579,27904.0
2017-02-15 10:30:00,130.43,130.54,130.39,130.54,28167.0,114.4193,114.5158,114.3842,114.5158,28167.0
2017-02-15 11:00:00,130.53,130.69,130.53,130.69,34098.0,114.5071,114.6474,114.5071,114.6474,34098.0
2017-02-15 11:30:00,130.7,130.71,130.44,130.53,18139.0,114.6562,114.665,114.4281,114.5071,18139.0
2017-02-15 12:00:00,130.54,130.61,130.49,130.6,60574.0,114.5158,114.5772,114.472,114.5685,60574.0
2017-02-15 12:30:00,130.58,130.68,130.57,130.66,20854.0,114.5509,114.6386,114.5421,114.6211,20854.0
2017-02-15 13:00:00,130.69,130.72,130.59,130.68,6803.0,114.6474,114.6737,114.5597,114.6386,6803.0
2017-02-15 13:30:00,130.69,130.9,130.67,130.82,15228.0,114.6474,114.8316,114.6299,114.7615,15228.0
2017-02-15 14:00:00,130.83,130.88,130.76,130.84,14817.0,114.7702,114.8141,114.7088,114.779,14817.0
2017-02-15 14:30:00,130.87,130.92,130.85,130.92,29232.0,114.8053,114.8492,114.7878,114.8492,29232.0
2017-02-15 15:00:00,130.93,131.09,130.88,131.05,56424.0,114.858,114.9983,114.8141,114.9632,56424.0
2017-02-15 15:30:00,131.02,131.04,130.92,130.95,53659.0,114.9369,114.9545,114.8492,114.8755,53659.0
2017-02-16 09:30:00,130.99,131.12,130.83,130.87,33302.0,114.9106,115.0246,114.7702,114.8053,33302.0
2017-02-16 10:00:00,130.79,130.9,130.76,130.81,33484.0,114.7351,114.8316,114.7088,114.7527,33484.0
2017-02-16 10:30:00,130.86,131.0,130.49,130.6,33259.0,114.7965,114.9194,114.472,114.5685,33259.0
2017-02-16 11:00:00,130.63,130.67,130.42,130.67,14322.0,114.5948,114.6299,114.4106,114.6299,14322.0
2017-02-16 11:30:00,130.64,130.75,130.6,130.75,150073.0,114.6036,114.7001,114.5685,114.7001,150073.0
2017-02-16 12:00:00,130.75,130.78,130.6,130.69,10718.0,114.7001,114.7264,114.5685,114.6474,10718.0
2017-02-16 12:30:00,130.7,130.84,130.68,130.71,19719.0,114.6562,114.779,114.6386,114.665,19719.0
2017-02-16 13:00:00,130.7,130.7,130.57,130.64,21709.0,114.6562,114.6562,114.5421,114.6036,21709.0
2017-02-16 13:30:00,130.64,130.66,130.57,130.65,40204.0,114.6036,114.6211,114.5421,114.6123,40204.0
2017-02-16 14:00:00,130.65,130.7,130.51,130.57,23105.0,114.6123,114.6562,114.4895,114.5421,23105.0
2017-02-16 14:30:00,130.59,130.68,130.52,130.66,24007.0,114.5597,114.6386,114.4983,114.6211,24007.0
2017-02-16 15:00:00,130.67,130.77,130.66,130.74,23171.0,114.6299,114.7176,114.6211,114.6913,23171.0
2017-02-16 15:30:00,130.75,130.89,130.73,130.89,47745.0,114.7001,114.8229,114.6825,114.8229,47745.0
2017-02-17 09:30:00,130.45,130.69,130.45,130.63,94373.0,114.4369,114.6474,114.4369,114.5948,94373.0
2017-02-17 10:00:00,130.63,130.71,130.59,130.69,27383.0,114.5948,114.665,114.5597,114.6474,27383.0
2017-02-17 10:30:00,130.68,130.71,130.55,130.57,58919.0,114.6386,114.665,114.5246,114.5421,58919.0
2017-02-17 11:00:00,130.56,130.64,130.46,130.49,42494.0,114.5334,114.6036,114.4456,114.472,42494.0
2017-02-17 11:30:00,130.51,130.63,130.51,130.58,20358.0,114.4895,114.5948,114.4895,114.5509,20358.0
2017-02-17 12:00:00,130.57,130.68,130.57,130.65,11621.0,114.5421,114.6386,114.5421,114.6123,11621.0
2017-02-17 12:30:00,130.65,130.67,130.6,130.67,18258.0,114.6123,114.6299,114.5685,114.6299,18258.0
2017-02-17 13:00:00,130.68,130.68,130.59,130.65,71339.0,114.6386,114.6386,114.5597,114.6123,71339.0
2017-02-17 13:30:00,130.65,130.7,130.64,130.67,21216.0,114.6123,114.6562,114.6036,114.6299,21216.0
2017-02-17 14:00:00,130.67,130.78,130.67,130.78,18817.0,114.6299,114.7264,114.6299,114.7264,18817.0
2017-02-17 14:30:00,130.77,130.86,130.77,130.79,14234.0,114.7176,114.7965,114.7176,114.7351,14234.0
2017-02-17 15:00:00,130.81,130.89,130.79,130.89,17120.0,114.7527,114.8229,114.7351,114.8229,17120.0
2017-02-17 15:30:00,130.9,131.07,130.85,131.07,99792.0,114.8316,114.9808,114.7878,114.9808,99792.0
2017-02-21 09:30:00,131.23,131.66,131.23,131.62,43462.0,115.1211,115.4983,115.1211,115.4633,43462.0
2017-02-21 10:00:00,131.63,131.86,131.63,131.82,32608.0,115.472,115.6738,115.472,115.6387,32608.0
2017-02-21 10:30:00,131.82,131.93,131.76,131.8,26537.0,115.6387,115.7352,115.5861,115.6212,26537.0
2017-02-21 11:00:00,131.77,131.8,131.57,131.58,16096.0,115.5948,115.6212,115.4194,115.4282,16096.0
2017-02-21 11:30:00,131.54,131.62,131.47,131.62,13329.0,115.3931,115.4633,115.3317,115.4633,13329.0
2017-02-21 12:00:00,131.66,131.72,131.6,131.7,35889.0,115.4983,115.551,115.4457,115.5334,35889.0
2017-02-21 12:30:00,131.7,131.71,131.62,131.64,11241.0,115.5334,115.5422,115.4633,115.4808,11241.0
2017-02-21 13:00:00,131.63,131.69,131.58,131.69,12597.0,115.472,115.5247,115.4282,115.5247,12597.0
2017-02-21 13:30:00,131.68,131.68,131.56,131.62,32388.0,115.5159,115.5159,115.4106,115.4633,32388.0
2017-02-21 14:00:00,131.61,131.77,131.6,131.76,16053.0,115.4545,115.5948,115.4457,115.5861,16053.0
2017-02-21 14:30:00,131.75,131.84,131.72,131.78,24541.0,115.5773,115.6563,115.551,115.6036,24541.0
2017-02-21 15:00:00,131.8,131.91,131.77,131.9,17887.0,115.6212,115.7177,115.5948,115.7089,17887.0
2017-02-21 15:30:00,131.91,131.97,131.83,131.87,119962.0,115.7177,115.7703,115.6475,115.6826,119962.0
2017-02-22 09:30:00,131.57,131.69,131.51,131.57,34235.0,115.4194,115.5247,115.3668,115.4194,34235.0
2017-02-22 10:00:00,131.61,131.78,131.59,131.76,26859.0,115.4545,115.6036,115.4369,115.5861,26859.0
2017-02-22 10:30:00,131.77,131.88,131.73,131.73,23346.0,115.5948,115.6913,115.5598,115.5598,23346.0
2017-02-22 11:00:00,131.72,131.73,131.6,131.7,26392.0,115.551,115.5598,115.4457,115.5334,26392.0
2017-02-22 11:30:00,131.7,131.71,131.62,131.64,29722.0,115.5334,115.5422,115.4633,115.4808,29722.0
2017-02-22 12:00:00,131.6,131.72,131.6,131.69,17317.0,115.4457,115.551,115.4457,115.5247,17317.0
2017-02-22 12:30:00,131.69,131.77,131.69,131.76,18026.0,115.5247,115.5948,115.5247,115.5861,18026.0
2017-02-22 13:00:00,131.77,131.81,131.75,131.8,16805.0,115.5948,115.6299,115.5773,115.6212,16805.0
2017-02-22 13:30:00,131.8,131.82,131.78,131.81,30292.0,115.6212,115.6387,115.6036,115.6299,30292.0
2017-02-22 14:00:00,131.76,131.83,131.57,131.76,39417.0,115.5861,115.6475,115.4194,115.5861,39417.0
2017-02-22 14:30:00,131.75,131.76,131.62,131.66,22890.0,115.5773,115.5861,115.4633,115.4983,22890.0
2017-02-22 15:00:00,131.66,131.79,131.65,131.79,34178.0,115.4983,115.6124,115.4896,115.6124,34178.0
2017-02-22 15:30:00,131.77,131.8,131.67,131.7,37747.0,115.5948,115.6212,115.5071,115.5334,37747.0
2017-02-23 09:30:00,132.05,132.12,131.85,131.93,24193.0,115.8405,115.9019,115.665,115.7352,24193.0
2017-02-23 10:00:00,131.92,131.93,131.58,131.6,32663.0,115.7264,115.7352,115.4282,115.4457,32663.0
2017-02-23 10:30:00,131.61,131.69,131.38,131.45,28127.0,115.4545,115.5247,115.2527,115.3141,28127.0
2017-02-23 11:00:00,131.47,131.54,131.25,131.37,31485.0,115.3317,115.3931,115.1387,115.2439,31485.0
2017-02-23 11:30:00,131.39,131.58,131.39,131.5,16415.0,115.2615,115.4282,115.2615,115.358,16415.0
2017-02-23 12:00:00,131.5,131.77,131.48,131.72,25868.0,115.358,115.5948,115.3404,115.551,25868.0
2017-02-23 12:30:00,131.72,131.85,131.7,131.72,79086.0,115.551,115.665,115.5334,115.551,79086.0
2017-02-23 13:00:00,131.7,131.75,131.64,131.64,124904.0,115.5334,115.5773,115.4808,115.4808,124904.0
2017-02-23 13:30:00,131.64,131.74,131.62,131.74,125101.0,115.4808,115.5685,115.4633,115.5685,125101.0
2017-02-23 14:00:00,131.76,131.77,131.7,131.77,38964.0,115.5861,115.5948,115.5334,115.5948,38964.0
2017-02-23 14:30:00,131.75,131.87,131.74,131.85,48795.0,115.5773,115.6826,115.5685,115.665,48795.0
2017-02-23 15:00:00,131.83,131.9,131.77,131.77,43772.0,115.6475,115.7089,115.5948,115.5948,43772.0
2017-02-23 15:30:00,131.76,131.77,131.65,131.73,118585.0,115.5861,115.5948,115.4896,115.5598,118585.0
2017-02-24 09:30:00,131.23,131.45,131.14,131.44,660436.0,115.1211,115.3141,115.0422,115.3054,660436.0
2017-02-24 10:00:00,131.47,131.54,131.27,131.32,181717.0,115.3317,115.3931,115.1562,115.2001,181717.0
2017-02-24 10:30:00,131.32,131.49,131.28,131.49,144586.0,115.2001,115.3492,115.165,115.3492,144586.0
2017-02-24 11:00:00,131.48,131.62,131.46,131.53,58229.0,115.3404,115.4633,115.3229,115.3843,58229.0
2017-02-24 11:30:00,131.53,131.54,131.38,131.39,65016.0,115.3843,115.3931,115.2527,115.2615,65016.0
2017-02-24 12:00:00,131.39,131.6,131.39,131.58,142991.0,115.2615,115.4457,115.2615,115.4282,142991.0
2017-02-24 12:30:00,131.58,131.62,131.52,131.56,74642.0,115.4282,115.4633,115.3755,115.4106,74642.0
2017-02-24 13:00:00,131.55,131.57,131.41,131.42,45475.0,115.4018,115.4194,115.279,115.2878,45475.0
2017-02-24 13:30:00,131.43,131.53,131.4,131.53,120353.0,115.2966,115.3843,115.2703,115.3843,120353.0
2017-02-24 14:00:00,131.53,131.55,131.47,131.51,66697.0,115.3843,115.4018,115.3317,115.3668,66697.0
2017-02-24 14:30:00,131.52,131.56,131.47,131.49,86083.0,115.3755,115.4106,115.3317,115.3492,86083.0
2017-02-24 15:00:00,131.49,131.63,131.44,131.62,65589.0,115.3492,115.472,115.3054,115.4633,65589.0
2017-02-24 15:30:00,131.62,131.93,131.61,131.93,137698.0,115.4633,115.7352,115.4545,115.7352,137698.0
2017-02-27 09:30:00,131.85,131.98,131.68,131.98,27259.0,115.665,115.7791,115.5159,115.7791,27259.0
2017-02-27 10:00:00,131.95,132.08,131.8,132.08,20904.0,115.7527,115.8668,115.6212,115.8668,20904.0
2017-02-27 10:30:00,132.07,132.12,132.0,132.01,41732.0,115.858,115.9019,115.7966,115.8054,41732.0
2017-02-27 11:00:00,132.0,132.09,131.96,132.0,27405.0,115.7966,115.8756,115.7615,115.7966,27405.0
2017-02-27 11:30:00,131.99,131.99,131.89,131.91,19136.0,115.7878,115.7878,115.7001,115.7177,19136.0
2017-02-27 12:00:00,131.9,132.0,131.87,131.99,28027.0,115.7089,115.7966,115.6826,115.7878,28027.0
2017-02-27 12:30:00,132.0,132.01,131.93,131.94,43690.0,115.7966,115.8054,115.7352,115.744,43690.0
2017-02-27 13:00:00,131.95,132.07,131.93,132.05,42907.0,115.7527,115.858,115.7352,115.8405,42907.0
2017-02-27 13:30:00,132.08,132.12,132.06,132.08,28824.0,115.8668,115.9019,115.8492,115.8668,28824.0
2017-02-27 14:00:00,132.08,132.18,132.05,132.14,24615.0,115.8668,115.9545,115.8405,115.9194,24615.0
2017-02-27 14:30:00,132.13,132.2,132.12,132.16,24316.0,115.9107,115.9721,115.9019,115.937,24316.0
2017-02-27 15:00:00,132.17,132.25,132.16,132.24,39131.0,115.9457,116.0159,115.937,116.0071,39131.0
2017-02-27 15:30:00,132.25,132.27,132.12,132.15,79808.0,116.0159,116.0335,115.9019,115.9282,79808.0
2017-02-28 09:30:00,131.9,132.1,131.84,131.86,21923.0,115.7089,115.8843,115.6563,115.6738,21923.0
2017-02-28 10:00:00,131.95,132.02,131.9,131.92,16100.0,115.7527,115.8142,115.7089,115.7264,16100.0
2017-02-28 10:30:00,131.93,132.01,131.91,132.01,72502.0,115.7352,115.8054,115.7177,115.8054,72502.0
2017-02-28 11:00:00,132.01,132.03,131.97,132.02,24160.0,115.8054,115.8229,115.7703,115.8142,24160.0
2017-02-28 11:30:00,132.01,132.01,131.91,131.94,21656.0,115.8054,115.8054,115.7177,115.744,21656.0
2017-02-28 12:00:00,131.94,131.94,131.5,131.58,121985.0,115.744,115.744,115.358,115.4282,121985.0
2017-02-28 12:30:00,131.58,131.71,131.57,131.71,21516.0,115.4282,115.5422,115.4194,115.5422,21516.0
2017-02-28 13:00:00,131.68,131.8,131.68,131.73,13702.0,115.5159,115.6212,115.5159,115.5598,13702.0
2017-02-28 13:30:00,131.73,131.83,131.72,131.81,27227.0,115.5598,115.6475,115.551,115.6299,27227.0
2017-02-28 14:00:00,131.83,131.83,131.62,131.69,20461.0,115.6475,115.6475,115.4633,115.5247,20461.0
2017-02-28 14:30:00,131.72,131.8,131.67,131.75,21498.0,115.551,115.6212,115.5071,115.5773,21498.0
2017-02-28 15:00:00,131.74,131.81,131.7,131.72,78654.0,115.5685,115.6299,115.5334,115.551,78654.0
2017-02-28 15:30:00,131.71,131.84,131.57,131.74,275785.0,115.5422,115.6563,115.4194,115.5685,275785.0
2017-03-01 09:30:00,132.66,133.05,132.66,133.04,210306.0,116.3756,116.7177,116.3756,116.7089,210306.0
2017-03-01 10:00:00,133.07,133.24,133.03,133.18,21476.0,116.7353,116.8844,116.7002,116.8318,21476.0
2017-03-01 10:30:00,133.19,133.19,133.06,133.17,52549.0,116.8405,116.8405,116.7265,116.823,52549.0
2017-03-01 11:00:00,133.16,133.37,133.15,133.37,22032.0,116.8142,116.9984,116.8054,116.9984,22032.0
2017-03-01 11:30:00,133.34,133.47,133.33,133.41,18748.0,116.9721,117.0862,116.9633,117.0335,18748.0
2017-03-01 12:00:00,133.42,133.72,133.42,133.67,78638.0,117.0423,117.3055,117.0423,117.2616,78638.0
2017-03-01 12:30:00,133.64,133.65,133.54,133.56,92801.0,117.2353,117.2441,117.1476,117.1651,92801.0
2017-03-01 13:00:00,133.57,133.63,133.54,133.58,22172.0,117.1739,117.2265,117.1476,117.1827,22172.0
2017-03-01 13:30:00,133.57,133.63,133.55,133.59,213554.0,117.1739,117.2265,117.1563,117.1914,213554.0
2017-03-01 14:00:00,133.59,133.82,133.54,133.78,80430.0,117.1914,117.3932,117.1476,117.3581,80430.0
2017-03-01 14:30:00,133.78,133.8,133.7,133.79,28356.0,117.3581,117.3757,117.2879,117.3669,28356.0
2017-03-01 15:00:00,133.78,133.78,133.65,133.65,43149.0,117.3581,117.3581,117.2441,117.2441,43149.0
2017-03-01 15:30:00,133.67,133.74,133.48,133.5,116225.0,117.2616,117.323,117.0949,117.1125,116225.0
2017-03-02 09:30:00,133.47,133.47,133.14,133.32,80660.0,117.0862,117.0862,116.7967,116.9546,80660.0
2017-03-02 10:00:00,133.26,133.3,133.1,133.24,14472.0,116.9019,116.937,116.7616,116.8844,14472.0
2017-03-02 10:30:00,133.24,133.24,133.12,133.12,46708.0,116.8844,116.8844,116.7791,116.7791,46708.0
2017-03-02 11:00:00,133.1,133.12,132.94,133.01,51052.0,116.7616,116.7791,116.6212,116.6826,51052.0
2017-03-02 11:30:00,133.01,133.05,132.83,133.05,283807.0,116.6826,116.7177,116.5247,116.7177,283807.0
2017-03-02 12:00:00,133.05,133.06,132.87,132.9,34657.0,116.7177,116.7265,116.5598,116.5861,34657.0
2017-03-02 12:30:00,132.9,133.02,132.9,133.0,12468.0,116.5861,116.6914,116.5861,116.6739,12468.0
2017-03-02 13:00:00,132.99,133.04,132.93,133.03,4479.0,116.6651,116.7089,116.6124,116.7002,4479.0
2017-03-02 13:30:00,133.02,133.02,132.9,132.96,17064.0,116.6914,116.6914,116.5861,116.6388,17064.0
2017-03-02 14:00:00,132.96,133.03,132.87,133.03,28281.0,116.6388,116.7002,116.5598,116.7002,28281.0
2017-03-02 14:30:00,133.03,133.11,133.01,133.03,33148.0,116.7002,116.7704,116.6826,116.7002,33148.0
2017-03-02 15:00:00,133.03,133.03,132.76,132.88,49498.0,116.7002,116.7002,116.4633,116.5686,49498.0
2017-03-02 15:30:00,132.88,132.88,132.64,132.68,67612.0,116.5686,116.5686,116.358,116.3931,67612.0
2017-03-03 09:30:00,132.58,132.79,132.54,132.54,31842.0,116.3054,116.4896,116.2703,116.2703,31842.0
2017-03-03 10:00:00,132.56,132.67,132.43,132.45,19280.0,116.2879,116.3844,116.1738,116.1914,19280.0
2017-03-03 10:30:00,132.41,132.54,132.36,132.49,17046.0,116.1563,116.2703,116.1124,116.2265,17046.0
2017-03-03 11:00:00,132.46,132.55,132.42,132.47,21438.0,116.2001,116.2791,116.1651,116.2089,21438.0
2017-03-03 11:30:00,132.46,132.57,132.43,132.56,22331.0,116.2001,116.2966,116.1738,116.2879,22331.0
2017-03-03 12:00:00,132.53,132.58,132.5,132.58,5561.0,116.2616,116.3054,116.2352,116.3054,5561.0
2017-03-03 12:30:00,132.58,132.67,132.58,132.63,16873.0,116.3054,116.3844,116.3054,116.3493,16873.0
2017-03-03 13:00:00,132.59,132.72,132.47,132.56,51738.0,116.3142,116.4282,116.2089,116.2879,51738.0
2017-03-03 13:30:00,132.57,132.69,132.51,132.66,25732.0,116.2966,116.4019,116.244,116.3756,25732.0
2017-03-03 14:00:00,132.67,132.75,132.59,132.61,34832.0,116.3844,116.4545,116.3142,116.3317,34832.0
2017-03-03 14:30:00,132.63,132.75,132.62,132.74,102823.0,116.3493,116.4545,116.3405,116.4458,102823.0
2017-03-03 15:00:00,132.73,132.83,132.66,132.83,110978.0,116.437,116.5247,116.3756,116.5247,110978.0
2017-03-03 15:30:00,132.82,132.88,132.71,132.8,143230.0,116.516,116.5686,116.4195,116.4984,143230.0
2017-03-06 09:30:00,132.19,132.32,132.02,132.26,67454.0,115.9633,116.0773,115.8142,116.0247,67454.0
2017-03-06 10:00:00,132.27,132.29,132.13,132.14,28069.0,116.0335,116.051,115.9107,115.9194,28069.0
2017-03-06 10:30:00,132.13,132.13,131.98,132.01,21814.0,115.9107,115.9107,115.7791,115.8054,21814.0
2017-03-06 11:00:00,132.01,132.14,131.96,132.09,22880.0,115.8054,115.9194,115.7615,115.8756,22880.0
2017-03-06 11:30:00,132.1,132.1,132.01,132.05,33570.0,115.8843,115.8843,115.8054,115.8405,33570.0
2017-03-06 12:00:00,132.03,132.15,132.03,132.15,17938.0,115.8229,115.9282,115.8229,115.9282,17938.0
2017-03-06 12:30:00,132.14,132.24,132.13,132.22,23717.0,115.9194,116.0071,115.9107,115.9896,23717.0
2017-03-06 13:00:00,132.24,132.44,132.23,132.43,22724.0,116.0071,116.1826,115.9984,116.1738,22724.0
2017-03-06 13:30:00,132.41,132.45,132.34,132.38,23060.0,116.1563,116.1914,116.0949,116.13,23060.0
2017-03-06 14:00:00,132.37,132.41,132.36,132.36,25594.0,116.1212,116.1563,116.1124,116.1124,25594.0
2017-03-06 14:30:00,132.36,132.4,132.34,132.34,31977.0,116.1124,116.1475,116.0949,116.0949,31977.0
2017-03-06 15:00:00,132.38,132.51,132.38,132.45,28492.0,116.13,116.244,116.13,116.1914,28492.0
2017-03-06 15:30:00,132.44,132.56,132.36,132.38,64960.0,116.1826,116.2879,116.1124,116.13,64960.0
2017-03-07 09:30:00,132.13,132.21,131.92,132.04,113153.0,115.9107,115.9808,115.7264,115.8317,113153.0
2017-03-07 10:00:00,132.03,132.3,132.03,132.28,42118.0,115.8229,116.0598,115.8229,116.0422,42118.0
2017-03-07 10:30:00,132.31,132.35,132.2,132.21,31786.0,116.0686,116.1036,115.9721,115.9808,31786.0
2017-03-07 11:00:00,132.23,132.24,132.0,132.0,21571.0,115.9984,116.0071,115.7966,115.7966,21571.0
2017-03-07 11:30:00,131.97,132.09,131.96,132.07,11242.0,115.7703,115.8756,115.7615,115.858,11242.0
2017-03-07 12:00:00,132.08,132.08,131.97,132.06,26689.0,115.8668,115.8668,115.7703,115.8492,26689.0
2017-03-07 12:30:00,132.05,132.12,132.0,132.12,140918.0,115.8405,115.9019,115.7966,115.9019,140918.0
2017-03-07 13:00:00,132.12,132.2,132.08,132.15,20000.0,115.9019,115.9721,115.8668,115.9282,20000.0
2017-03-07 13:30:00,132.15,132.15,132.01,132.01,44778.0,115.9282,115.9282,115.8054,115.8054,44778.0
2017-03-07 14:00:00,132.01,132.1,132.0,132.06,58371.0,115.8054,115.8843,115.7966,115.8492,58371.0
2017-03-07 14:30:00,132.06,132.17,132.0,132.13,31661.0,115.8492,115.9457,115.7966,115.9107,31661.0
2017-03-07 15:00:00,132.12,132.17,132.02,132.04,13828.0,115.9019,115.9457,115.8142,115.8317,13828.0
2017-03-07 15:30:00,132.06,132.07,131.8,131.96,50327.0,115.8492,115.858,115.6212,115.7615,50327.0
2017-03-08 09:30:00,132.02,132.27,132.0,132.1,20888.0,115.8142,116.0335,115.7966,115.8843,20888.0
2017-03-08 10:00:00,132.15,132.17,131.94,132.15,51671.0,115.9282,115.9457,115.744,115.9282,51671.0
2017-03-08 10:30:00,132.15,132.19,132.03,132.16,15611.0,115.9282,115.9633,115.8229,115.937,15611.0
2017-03-08 11:00:00,132.15,132.19,132.04,132.09,31255.0,115.9282,115.9633,115.8317,115.8756,31255.0
2017-03-08 11:30:00,132.05,132.05,131.83,131.91,29877.0,115.8405,115.8405,115.6475,115.7177,29877.0
2017-03-08 12:00:00,131.91,132.0,131.9,131.98,16409.0,115.7177,115.7966,115.7089,115.7791,16409.0
2017-03-08 12:30:00,132.0,132.04,131.96,132.02,11359.0,115.7966,115.8317,115.7615,115.8142,11359.0
2017-03-08 13:00:00,132.0,132.18,132.0,132.09,35614.0,115.7966,115.9545,115.7966,115.8756,35614.0
2017-03-08 13:30:00,132.11,132.16,132.03,132.09,20383.0,115.8931,115.937,115.8229,115.8756,20383.0
2017-03-08 14:00:00,132.06,132.08,131.73,131.77,46846.0,115.8492,115.8668,115.5598,115.5948,46846.0
2017-03-08 14:30:00,131.79,131.95,131.73,131.91,21235.0,115.6124,115.7527,115.5598,115.7177,21235.0
2017-03-08 15:00:00,131.93,131.97,131.83,131.83,44647.0,115.7352,115.7703,115.6475,115.6475,44647.0
2017-03-08 15:30:00,131.83,131.83,131.55,131.67,98429.0,115.6475,115.6475,115.4018,115.5071,98429.0
2017-03-09 09:30:00,131.71,131.9,131.58,131.8,45713.0,115.5422,115.7089,115.4282,115.6212,45713.0
2017-03-09 10:00:00,131.81,132.01,131.8,131.84,29396.0,115.6299,115.8054,115.6212,115.6563,29396.0
2017-03-09 10:30:00,131.82,131.86,131.69,131.8,65815.0,115.6387,115.6738,115.5247,115.6212,65815.0
2017-03-09 11:00:00,131.83,131.88,131.72,131.83,44470.0,115.6475,115.6913,115.551,115.6475,44470.0
2017-03-09 11:30:00,131.84,131.91,131.76,131.79,24130.0,115.6563,115.7177,115.5861,115.6124,24130.0
2017-03-09 12:00:00,131.8,131.85,131.7,131.72,22642.0,115.6212,115.665,115.5334,115.551,22642.0
2017-03-09 12:30:00,131.71,131.77,131.67,131.76,35193.0,115.5422,115.5948,115.5071,115.5861,35193.0
2017-03-09 13:00:00,131.77,131.82,131.68,131.7,13550.0,115.5948,115.6387,115.5159,115.5334,13550.0
2017-03-09 13:30:00,131.66,131.66,131.52,131.53,42017.0,115.4983,115.4983,115.3755,115.3843,42017.0
2017-03-09 14:00:00,131.53,131.55,131.12,131.32,94445.0,115.3843,115.4018,115.0246,115.2001,94445.0
2017-03-09 14:30:00,131.31,131.42,131.22,131.41,41704.0,115.1913,115.2878,115.1124,115.279,41704.0
2017-03-09 15:00:00,131.43,131.66,131.43,131.64,47214.0,115.2966,115.4983,115.2966,115.4808,47214.0
2017-03-09 15:30:00,131.65,131.79,131.64,131.7,75825.0,115.4896,115.6124,115.4808,115.5334,75825.0
2017-03-10 09:30:00,132.36,132.38,132.13,132.34,39137.0,116.1124,116.13,115.9107,116.0949,39137.0
2017-03-10 10:00:00,132.37,132.37,132.18,132.18,45183.0,116.1212,116.1212,115.9545,115.9545,45183.0
2017-03-10 10:30:00,132.17,132.18,131.93,131.95,36292.0,115.9457,115.9545,115.7352,115.7527,36292.0
2017-03-10 11:00:00,131.91,132.09,131.82,132.07,48085.0,115.7177,115.8756,115.6387,115.858,48085.0
2017-03-10 11:30:00,132.08,132.08,131.93,131.98,22627.0,115.8668,115.8668,115.7352,115.7791,22627.0
2017-03-10 12:00:00,131.98,132.06,131.94,132.03,17469.0,115.7791,115.8492,115.744,115.8229,17469.0
2017-03-10 12:30:00,132.02,132.02,131.72,131.79,22456.0,115.8142,115.8142,115.551,115.6124,22456.0
2017-03-10 13:00:00,131.83,131.83,131.62,131.74,35767.0,115.6475,115.6475,115.4633,115.5685,35767.0
2017-03-10 13:30:00,131.72,131.88,131.68,131.85,24298.0,115.551,115.6913,115.5159,115.665,24298.0
2017-03-10 14:00:00,131.88,131.99,131.82,131.98,28014.0,115.6913,115.7878,115.6387,115.7791,28014.0
2017-03-10 14:30:00,131.99,132.03,131.92,131.98,33318.0,115.7878,115.8229,115.7264,115.7791,33318.0
2017-03-10 15:00:00,131.98,132.14,131.97,132.14,18695.0,115.7791,115.9194,115.7703,115.9194,18695.0
2017-03-10 15:30:00,132.15,132.19,132.04,132.16,85116.0,115.9282,115.9633,115.8317,115.937,85116.0
2017-03-13 09:30:00,132.16,132.27,132.08,132.12,31772.0,115.937,116.0335,115.8668,115.9019,31772.0
2017-03-13 10:00:00,132.13,132.24,132.07,132.16,89120.0,115.9107,116.0071,115.858,115.937,89120.0
2017-03-13 10:30:00,132.17,132.21,132.08,132.14,59783.0,115.9457,115.9808,115.8668,115.9194,59783.0
2017-03-13 11:00:00,132.14,132.14,131.99,132.02,38138.0,115.9194,115.9194,115.7878,115.8142,38138.0
2017-03-13 11:30:00,132.03,132.19,131.98,132.19,111980.0,115.8229,115.9633,115.7791,115.9633,111980.0
2017-03-13 12:00:00,132.19,132.22,132.04,132.08,68913.0,115.9633,115.9896,115.8317,115.8668,68913.0
2017-03-13 12:30:00,132.08,132.15,132.05,132.13,47772.0,115.8668,115.9282,115.8405,115.9107,47772.0
2017-03-13 13:00:00,132.14,132.16,132.07,132.09,50184.0,115.9194,115.937,115.858,115.8756,50184.0
2017-03-13 13:30:00,132.09,132.11,132.03,132.1,35480.0,115.8756,115.8931,115.8229,115.8843,35480.0
2017-03-13 14:00:00,132.1,132.17,132.07,132.15,41883.0,115.8843,115.9457,115.858,115.9282,41883.0
2017-03-13 14:30:00,132.14,132.22,132.13,132.22,42802.0,115.9194,115.9896,115.9107,115.9896,42802.0
2017-03-13 15:00:00,132.22,132.27,132.18,132.2,166354.0,115.9896,116.0335,115.9545,115.9721,166354.0
2017-03-13 15:30:00,132.21,132.31,132.19,132.27,274375.0,115.9808,116.0686,115.9633,116.0335,274375.0
2017-03-14 09:30:00,131.95,131.95,131.64,131.69,53348.0,115.7527,115.7527,115.4808,115.5247,53348.0
2017-03-14 10:00:00,131.65,131.7,131.44,131.49,60243.0,115.4896,115.5334,115.3054,115.3492,60243.0
2017-03-14 10:30:00,131.46,131.62,131.39,131.62,62288.0,115.3229,115.4633,115.2615,115.4633,62288.0
2017-03-14 11:00:00,131.62,131.81,131.5,131.75,29212.0,115.4633,115.6299,115.358,115.5773,29212.0
2017-03-14 11:30:00,131.75,131.82,131.71,131.8,22767.0,115.5773,115.6387,115.5422,115.6212,22767.0
2017-03-14 12:00:00,131.82,131.83,131.51,131.59,16694.0,115.6387,115.6475,115.3668,115.4369,16694.0
2017-03-14 12:30:00,131.6,131.63,131.53,131.57,23155.0,115.4457,115.472,115.3843,115.4194,23155.0
2017-03-14 13:00:00,131.6,131.76,131.57,131.74,16388.0,115.4457,115.5861,115.4194,115.5685,16388.0
2017-03-14 13:30:00,131.72,131.76,131.65,131.69,14686.0,115.551,115.5861,115.4896,115.5247,14686.0
2017-03-14 14:00:00,131.68,131.73,131.61,131.71,18578.0,115.5159,115.5598,115.4545,115.5422,18578.0
2017-03-14 14:30:00,131.71,131.81,131.66,131.71,9184.0,115.5422,115.6299,115.4983,115.5422,9184.0
2017-03-14 15:00:00,131.69,131.85,131.69,131.85,11814.0,115.5247,115.665,115.5247,115.665,11814.0
2017-03-14 15:30:00,131.84,131.86,131.77,131.81,29082.0,115.6563,115.6738,115.5948,115.6299,29082.0
2017-03-15 09:30:00,132.1,132.24,132.03,132.19,32658.0,115.8843,116.0071,115.8229,115.9633,32658.0
2017-03-15 10:00:00,132.24,132.28,132.16,132.28,14381.0,116.0071,116.0422,115.937,116.0422,14381.0
2017-03-15 10:30:00,132.29,132.29,132.15,132.2,19881.0,116.051,116.051,115.9282,115.9721,19881.0
2017-03-15 11:00:00,132.22,132.29,132.21,132.28,14521.0,115.9896,116.051,115.9808,116.0422,14521.0
2017-03-15 11:30:00,132.26,132.33,132.25,132.28,23265.0,116.0247,116.0861,116.0159,116.0422,23265.0
2017-03-15 12:00:00,132.28,132.36,132.27,132.34,20097.0,116.0422,116.1124,116.0335,116.0949,20097.0
2017-03-15 12:30:00,132.35,132.49,132.33,132.45,43566.0,116.1036,116.2265,116.0861,116.1914,43566.0
2017-03-15 13:00:00,132.44,132.49,132.29,132.32,80432.0,116.1826,116.2265,116.051,116.0773,80432.0
2017-03-15 13:30:00,132.3,132.37,132.28,132.34,20900.0,116.0598,116.1212,116.0422,116.0949,20900.0
2017-03-15 14:00:00,132.33,132.84,132.33,132.72,29524.0,116.0861,116.5335,116.0861,116.4282,29524.0
2017-03-15 14:30:00,132.72,132.99,132.57,132.87,26058.0,116.4282,116.6651,116.2966,116.5598,26058.0
2017-03-15 15:00:00,132.93,133.08,132.84,133.06,38588.0,116.6124,116.744,116.5335,116.7265,38588.0
2017-03-15 15:30:00,133.05,133.23,132.9,132.92,78201.0,116.7177,116.8756,116.5861,116.6037,78201.0
2017-03-16 09:30:00,133.16,133.16,132.95,133.05,124399.0,116.8142,116.8142,116.63,116.7177,124399.0
2017-03-16 10:00:00,133.04,133.13,132.78,132.89,37608.0,116.7089,116.7879,116.4809,116.5774,37608.0
2017-03-16 10:30:00,132.9,132.95,132.79,132.84,29095.0,116.5861,116.63,116.4896,116.5335,29095.0
2017-03-16 11:00:00,132.86,132.86,132.6,132.63,65607.0,116.551,116.551,116.323,116.3493,65607.0
2017-03-16 11:30:00,132.63,132.74,132.54,132.73,30261.0,116.3493,116.4458,116.2703,116.437,30261.0
2017-03-16 12:00:00,132.74,132.85,132.66,132.84,30104.0,116.4458,116.5423,116.3756,116.5335,30104.0
2017-03-16 12:30:00,132.84,132.89,132.79,132.86,35445.0,116.5335,116.5774,116.4896,116.551,35445.0
2017-03-16 13:00:00,132.85,132.85,132.7,132.73,21388.0,116.5423,116.5423,116.4107,116.437,21388.0
2017-03-16 13:30:00,132.72,132.87,132.71,132.81,28693.0,116.4282,116.5598,116.4195,116.5072,28693.0
2017-03-16 14:00:00,132.81,132.86,132.78,132.82,23108.0,116.5072,116.551,116.4809,116.516,23108.0
2017-03-16 14:30:00,132.83,132.86,132.6,132.62,32394.0,116.5247,116.551,116.323,116.3405,32394.0
2017-03-16 15:00:00,132.61,132.77,132.55,132.71,62018.0,116.3317,116.4721,116.2791,116.4195,62018.0
2017-03-16 15:30:00,132.7,132.79,132.64,132.76,82107.0,116.4107,116.4896,116.358,116.4633,82107.0
2017-03-17 09:30:00,133.0,133.0,132.75,132.84,33369.0,116.6739,116.6739,116.4545,116.5335,33369.0
2017-03-17 10:00:00,132.84,132.84,132.7,132.79,19797.0,116.5335,116.5335,116.4107,116.4896,19797.0
2017-03-17 10:30:00,132.77,132.79,132.65,132.7,16514.0,116.4721,116.4896,116.3668,116.4107,16514.0
2017-03-17 11:00:00,132.67,132.69,132.59,132.68,28143.0,116.3844,116.4019,116.3142,116.3931,28143.0
2017-03-17 11:30:00,132.66,132.72,132.58,132.72,21634.0,116.3756,116.4282,116.3054,116.4282,21634.0
2017-03-17 12:00:00,132.73,132.82,132.72,132.77,10920.0,116.437,116.516,116.4282,116.4721,10920.0
2017-03-17 12:30:00,132.77,132.8,132.76,132.78,12544.0,116.4721,116.4984,116.4633,116.4809,12544.0
2017-03-17 13:00:00,132.78,132.89,132.77,132.88,8409.0,116.4809,116.5774,116.4721,116.5686,8409.0
2017-03-17 13:30:00,132.88,132.9,132.82,132.86,10040.0,116.5686,116.5861,116.516,116.551,10040.0
2017-03-17 14:00:00,132.88,133.02,132.87,132.96,11457.0,116.5686,116.6914,116.5598,116.6388,11457.0
2017-03-17 14:30:00,132.94,132.96,132.85,132.86,93586.0,116.6212,116.6388,116.5423,116.551,93586.0
2017-03-17 15:00:00,132.86,132.91,132.75,132.77,114025.0,116.551,116.5949,116.4545,116.4721,114025.0
2017-03-17 15:30:00,132.76,132.76,132.57,132.57,176913.0,116.4633,116.4633,116.2966,116.2966,176913.0
2017-03-20 09:30:00,132.56,132.56,132.33,132.42,31263.0,116.2879,116.2879,116.0861,116.1651,31263.0
2017-03-20 10:00:00,132.43,132.66,132.38,132.65,46428.0,116.1738,116.3756,116.13,116.3668,46428.0
2017-03-20 10:30:00,132.62,132.66,132.5,132.58,84706.0,116.3405,116.3756,116.2352,116.3054,84706.0
2017-03-20 11:00:00,132.63,132.63,132.47,132.49,18046.0,116.3493,116.3493,116.2089,116.2265,18046.0
2017-03-20 11:30:00,132.47,132.57,132.46,132.54,33770.0,116.2089,116.2966,116.2001,116.2703,33770.0
2017-03-20 12:00:00,132.55,132.59,132.44,132.51,126999.0,116.2791,116.3142,116.1826,116.244,126999.0
2017-03-20 12:30:00,132.48,132.59,132.46,132.54,231380.0,116.2177,116.3142,116.2001,116.2703,231380.0
2017-03-20 13:00:00,132.54,132.55,132.45,132.47,72459.0,116.2703,116.2791,116.1914,116.2089,72459.0
2017-03-20 13:30:00,132.48,132.5,132.21,132.29,38606.0,116.2177,116.2352,115.9808,116.051,38606.0
2017-03-20 14:00:00,132.3,132.36,132.27,132.36,39746.0,116.0598,116.1124,116.0335,116.1124,39746.0
2017-03-20 14:30:00,132.36,132.37,132.12,132.21,53926.0,116.1124,116.1212,115.9019,115.9808,53926.0
2017-03-20 15:00:00,132.21,132.44,132.19,132.44,30268.0,115.9808,116.1826,115.9633,116.1826,30268.0
2017-03-20 15:30:00,132.43,132.48,132.3,132.35,58297.0,116.1738,116.2177,116.0598,116.1036,58297.0
2017-03-21 09:30:00,132.75,132.79,132.51,132.51,36181.0,116.4545,116.4896,116.244,116.244,36181.0
2017-03-21 10:00:00,132.5,132.5,131.88,131.91,66937.0,116.2352,116.2352,115.6913,115.7177,66937.0
2017-03-21 10:30:00,131.91,131.96,131.39,131.5,137466.0,115.7177,115.7615,115.2615,115.358,137466.0
2017-03-21 11:00:00,131.54,131.56,131.02,131.2,84539.0,115.3931,115.4106,114.9369,115.0948,84539.0
2017-03-21 11:30:00,131.2,131.33,130.85,131.32,55339.0,115.0948,115.2089,114.7878,115.2001,55339.0
2017-03-21 12:00:00,131.32,131.48,131.16,131.25,45888.0,115.2001,115.3404,115.0597,115.1387,45888.0
2017-03-21 12:30:00,131.27,131.3,130.94,131.09,39478.0,115.1562,115.1825,114.8667,114.9983,39478.0
2017-03-21 13:00:00,131.08,131.13,130.81,131.04,39097.0,114.9895,115.0334,114.7527,114.9545,39097.0
2017-03-21 13:30:00,131.03,131.06,130.66,130.66,192369.0,114.9457,114.972,114.6211,114.6211,192369.0
2017-03-21 14:00:00,130.68,131.02,130.62,130.91,44145.0,114.6386,114.9369,114.586,114.8404,44145.0
2017-03-21 14:30:00,130.96,131.11,130.76,130.96,52341.0,114.8843,115.0159,114.7088,114.8843,52341.0
2017-03-21 15:00:00,130.96,131.06,130.89,130.99,36409.0,114.8843,114.972,114.8229,114.9106,36409.0
2017-03-21 15:30:00,130.97,130.99,130.49,130.61,88305.0,114.893,114.9106,114.472,114.5772,88305.0
2017-03-22 09:30:00,130.65,130.7,130.3,130.33,58426.0,114.6123,114.6562,114.3053,114.3316,58426.0
2017-03-22 10:00:00,130.33,130.43,130.21,130.3,72769.0,114.3316,114.4193,114.2263,114.3053,72769.0
2017-03-22 10:30:00,130.32,130.65,130.16,130.64,82514.0,114.3228,114.6123,114.1825,114.6036,82514.0
2017-03-22 11:00:00,130.65,130.99,130.48,130.88,94227.0,114.6123,114.9106,114.4632,114.8141,94227.0
2017-03-22 11:30:00,130.89,130.95,130.79,130.84,56099.0,114.8229,114.8755,114.7351,114.779,56099.0
2017-03-22 12:00:00,130.82,130.9,130.6,130.63,22186.0,114.7615,114.8316,114.5685,114.5948,22186.0
2017-03-22 12:30:00,130.61,130.72,130.52,130.61,33964.0,114.5772,114.6737,114.4983,114.5772,33964.0
2017-03-22 13:00:00,130.6,130.72,130.38,130.67,79075.0,114.5685,114.6737,114.3755,114.6299,79075.0
2017-03-22 13:30:00,130.67,130.81,130.5,130.5,58139.0,114.6299,114.7527,114.4807,114.4807,58139.0
2017-03-22 14:00:00,130.51,130.71,130.5,130.55,47898.0,114.4895,114.665,114.4807,114.5246,47898.0
2017-03-22 14:30:00,130.59,130.83,130.58,130.76,19952.0,114.5597,114.7702,114.5509,114.7088,19952.0
2017-03-22 15:00:00,130.78,131.03,130.75,130.9,45258.0,114.7264,114.9457,114.7001,114.8316,45258.0
2017-03-22 15:30:00,130.89,130.96,130.78,130.87,78132.0,114.8229,114.8843,114.7264,114.8053,78132.0
2017-03-23 09:30:00,130.65,130.95,130.55,130.82,56995.0,114.6123,114.8755,114.5246,114.7615,56995.0
2017-03-23 10:00:00,130.89,130.96,130.78,130.9,48673.0,114.8229,114.8843,114.7264,114.8316,48673.0
2017-03-23 10:30:00,130.9,131.29,130.88,131.18,161525.0,114.8316,115.1738,114.8141,115.0773,161525.0
2017-03-23 11:00:00,131.21,131.5,131.19,131.39,187577.0,115.1036,115.358,115.086,115.2615,187577.0
2017-03-23 11:30:00,131.39,131.43,131.32,131.35,13952.0,115.2615,115.2966,115.2001,115.2264,13952.0
2017-03-23 12:00:00,131.37,131.46,131.33,131.42,25561.0,115.2439,115.3229,115.2089,115.2878,25561.0
2017-03-23 12:30:00,131.41,131.47,131.35,131.47,31101.0,115.279,115.3317,115.2264,115.3317,31101.0
2017-03-23 13:00:00,131.45,131.46,130.92,130.94,89034.0,115.3141,115.3229,114.8492,114.8667,89034.0
2017-03-23 13:30:00,130.93,131.22,130.93,131.15,59255.0,114.858,115.1124,114.858,115.051,59255.0
2017-03-23 14:00:00,131.12,131.21,131.1,131.13,22116.0,115.0246,115.1036,115.0071,115.0334,22116.0
2017-03-23 14:30:00,131.17,131.25,131.06,131.11,88707.0,115.0685,115.1387,114.972,115.0159,88707.0
2017-03-23 15:00:00,131.09,131.11,130.74,130.74,85771.0,114.9983,115.0159,114.6913,114.6913,85771.0
2017-03-23 15:30:00,130.73,130.85,130.54,130.77,127896.0,114.6825,114.7878,114.5158,114.7176,127896.0
2017-03-24 09:30:00,130.45,130.64,130.42,130.54,31290.0,114.9305,115.0979,114.904,115.0098,31290.0
2017-03-24 10:00:00,130.59,130.6,130.47,130.59,26400.0,115.0538,115.0626,114.9481,115.0538,26400.0
2017-03-24 10:30:00,130.57,130.73,130.55,130.73,27038.0,115.0362,115.1772,115.0186,115.1772,27038.0
2017-03-24 11:00:00,130.74,130.78,130.57,130.57,32102.0,115.186,115.2212,115.0362,115.0362,32102.0
2017-03-24 11:30:00,130.57,130.7,130.57,130.65,39826.0,115.0362,115.1507,115.0362,115.1067,39826.0
2017-03-24 12:00:00,130.66,130.71,130.3,130.54,122816.0,115.1155,115.1595,114.7983,115.0098,122816.0
2017-03-24 12:30:00,130.55,130.61,130.43,130.49,63391.0,115.0186,115.0714,114.9129,114.9657,63391.0
2017-03-24 13:00:00,130.5,130.54,130.31,130.48,76078.0,114.9745,115.0098,114.8071,114.9569,76078.0
2017-03-24 13:30:00,130.47,130.48,130.18,130.21,63876.0,114.9481,114.9569,114.6926,114.719,63876.0
2017-03-24 14:00:00,130.22,130.34,130.22,130.25,55719.0,114.7278,114.8336,114.7278,114.7543,55719.0
2017-03-24 14:30:00,130.25,130.31,129.94,129.96,152023.0,114.7543,114.8071,114.4811,114.4988,152023.0
2017-03-24 15:00:00,129.97,129.97,129.66,129.9,95620.0,114.5076,114.5076,114.2345,114.4459,95620.0
2017-03-24 15:30:00,129.88,130.47,129.74,130.15,570980.0,114.4283,114.9481,114.3049,114.6662,570980.0
2017-03-27 09:30:00,128.98,129.39,128.86,129.32,82050.0,113.6354,113.9966,113.5296,113.9349,82050.0
2017-03-27 10:00:00,129.3,129.36,129.14,129.29,75542.0,113.9173,113.9702,113.7763,113.9085,75542.0
2017-03-27 10:30:00,129.28,129.57,129.28,129.56,40338.0,113.8997,114.1552,113.8997,114.1464,40338.0
2017-03-27 11:00:00,129.56,129.65,129.44,129.65,50378.0,114.1464,114.2257,114.0406,114.2257,50378.0
2017-03-27 11:30:00,129.67,129.84,129.6,129.74,142593.0,114.2433,114.393,114.1816,114.3049,142593.0
2017-03-27 12:00:00,129.74,129.89,129.69,129.77,46611.0,114.3049,114.4371,114.2609,114.3314,46611.0
2017-03-27 12:30:00,129.78,129.98,129.74,129.95,43878.0,114.3402,114.5164,114.3049,114.49,43878.0
2017-03-27 13:00:00,129.94,130.09,129.91,129.93,32770.0,114.4811,114.6133,114.4547,114.4723,32770.0
2017-03-27 13:30:00,129.94,129.96,129.76,129.81,71716.0,114.4811,114.4988,114.3226,114.3666,71716.0
2017-03-27 14:00:00,129.81,129.94,129.67,129.77,195749.0,114.3666,114.4811,114.2433,114.3314,195749.0
2017-03-27 14:30:00,129.76,129.98,129.73,129.97,49653.0,114.3226,114.5164,114.2961,114.5076,49653.0
2017-03-27 15:00:00,129.96,130.09,129.92,129.99,77881.0,114.4988,114.6133,114.4635,114.5252,77881.0
2017-03-27 15:30:00,129.99,130.18,129.93,129.99,166654.0,114.5252,114.6926,114.4723,114.5252,166654.0
2017-03-28 09:30:00,129.86,130.1,129.78,129.87,57268.0,114.4107,114.6221,114.3402,114.4195,57268.0
2017-03-28 10:00:00,129.85,130.23,129.85,130.03,68893.0,114.4019,114.7366,114.4019,114.5604,68893.0
2017-03-28 10:30:00,130.04,130.24,129.96,130.22,79409.0,114.5693,114.7455,114.4988,114.7278,79409.0
2017-03-28 11:00:00,130.23,130.57,130.22,130.49,188990.0,114.7366,115.0362,114.7278,114.9657,188990.0
2017-03-28 11:30:00,130.48,130.74,130.45,130.67,92625.0,114.9569,115.186,114.9305,115.1243,92625.0
2017-03-28 12:00:00,130.64,130.76,130.62,130.64,31491.0,115.0979,115.2036,115.0803,115.0979,31491.0
2017-03-28 12:30:00,130.65,130.68,130.58,130.67,38583.0,115.1067,115.1331,115.045,115.1243,38583.0
2017-03-28 13:00:00,130.69,130.83,130.69,130.81,81023.0,115.1419,115.2653,115.1419,115.2476,81023.0
2017-03-28 13:30:00,130.81,131.05,130.75,131.04,45306.0,115.2476,115.4591,115.1948,115.4503,45306.0
2017-03-28 14:00:00,131.05,131.2,130.99,131.16,108775.0,115.4591,115.5912,115.4062,115.556,108775.0
2017-03-28 14:30:00,131.14,131.24,131.05,131.05,89614.0,115.5384,115.6265,115.4591,115.4591,89614.0
2017-03-28 15:00:00,131.06,131.15,130.97,131.09,55475.0,115.4679,115.5472,115.3886,115.4943,55475.0
2017-03-28 15:30:00,131.09,131.14,130.92,130.93,95957.0,115.4943,115.5384,115.3446,115.3534,95957.0
2017-03-29 09:30:00,130.81,130.93,130.64,130.93,93417.0,115.2476,115.3534,115.0979,115.3534,93417.0
2017-03-29 10:00:00,130.96,130.97,130.84,130.88,34252.0,115.3798,115.3886,115.2741,115.3093,34252.0
2017-03-29 10:30:00,130.92,131.19,130.92,131.12,54057.0,115.3446,115.5824,115.3446,115.5208,54057.0
2017-03-29 11:00:00,131.12,131.14,130.99,131.04,19192.0,115.5208,115.5384,115.4062,115.4503,19192.0
2017-03-29 11:30:00,131.05,131.05,130.83,130.98,27761.0,115.4591,115.4591,115.2653,115.3974,27761.0
2017-03-29 12:00:00,130.96,131.09,130.95,131.06,29385.0,115.3798,115.4943,115.371,115.4679,29385.0
2017-03-29 12:30:00,131.04,131.04,130.91,130.95,17867.0,115.4503,115.4503,115.3357,115.371,17867.0
2017-03-29 13:00:00,130.94,131.08,130.93,131.06,11774.0,115.3622,115.4855,115.3534,115.4679,11774.0
2017-03-29 13:30:00,131.07,131.14,131.06,131.14,21388.0,115.4767,115.5384,115.4679,115.5384,21388.0
2017-03-29 14:00:00,131.08,131.22,131.06,131.22,8327.0,115.4855,115.6089,115.4679,115.6089,8327.0
2017-03-29 14:30:00,131.19,131.22,131.13,131.2,10389.0,115.5824,115.6089,115.5296,115.5912,10389.0
2017-03-29 15:00:00,131.2,131.26,131.14,131.22,18655.0,115.5912,115.6441,115.5384,115.6089,18655.0
2017-03-29 15:30:00,131.2,131.24,131.07,131.14,42210.0,115.5912,115.6265,115.4767,115.5384,42210.0
2017-03-30 09:30:00,131.15,131.25,131.0,131.24,104715.0,115.5472,115.6353,115.415,115.6265,104715.0
2017-03-30 10:00:00,131.22,131.43,131.21,131.38,32318.0,115.6089,115.7939,115.6001,115.7498,32318.0
2017-03-30 10:30:00,131.37,131.63,131.36,131.62,52566.0,115.741,115.9701,115.7322,115.9613,52566.0
2017-03-30 11:00:00,131.63,131.66,131.54,131.59,29353.0,115.9701,115.9965,115.8908,115.9349,29353.0
2017-03-30 11:30:00,131.58,131.64,131.41,131.41,144814.0,115.926,115.9789,115.7763,115.7763,144814.0
2017-03-30 12:00:00,131.42,131.48,131.39,131.47,28627.0,115.7851,115.8379,115.7586,115.8291,28627.0
2017-03-30 12:30:00,131.46,131.48,131.26,131.32,30495.0,115.8203,115.8379,115.6441,115.697,30495.0
2017-03-30 13:00:00,131.32,131.51,131.32,131.46,17319.0,115.697,115.8644,115.697,115.8203,17319.0
2017-03-30 13:30:00,131.47,131.57,131.45,131.5,31547.0,115.8291,115.9172,115.8115,115.8556,31547.0
2017-03-30 14:00:00,131.51,131.62,131.48,131.59,53089.0,115.8644,115.9613,115.8379,115.9349,53089.0
2017-03-30 14:30:00,131.61,131.64,131.43,131.5,48153.0,115.9525,115.9789,115.7939,115.8556,48153.0
2017-03-30 15:00:00,131.5,131.56,131.5,131.56,23556.0,115.8556,115.9084,115.8556,115.9084,23556.0
2017-03-30 15:30:00,131.56,131.6,131.45,131.54,60423.0,115.9084,115.9437,115.8115,115.8908,60423.0
2017-03-31 09:30:00,131.36,131.45,131.24,131.41,40314.0,115.7322,115.8115,115.6265,115.7763,40314.0
2017-03-31 10:00:00,131.39,131.55,131.34,131.37,65469.0,115.7586,115.8996,115.7146,115.741,65469.0
2017-03-31 10:30:00,131.37,131.59,131.37,131.48,26423.0,115.741,115.9349,115.741,115.8379,26423.0
2017-03-31 11:00:00,131.48,131.56,131.44,131.54,35453.0,115.8379,115.9084,115.8027,115.8908,35453.0
2017-03-31 11:30:00,131.55,131.59,131.48,131.49,26937.0,115.8996,115.9349,115.8379,115.8467,26937.0
2017-03-31 12:00:00,131.5,131.62,131.49,131.59,22105.0,115.8556,115.9613,115.8467,115.9349,22105.0
2017-03-31 12:30:00,131.62,131.62,131.5,131.54,25610.0,115.9613,115.9613,115.8556,115.8908,25610.0
2017-03-31 13:00:00,131.54,131.66,131.51,131.66,20368.0,115.8908,115.9965,115.8644,115.9965,20368.0
2017-03-31 13:30:00,131.66,131.68,131.51,131.51,36037.0,115.9965,116.0141,115.8644,115.8644,36037.0
2017-03-31 14:00:00,131.45,131.49,131.31,131.42,45454.0,115.8115,115.8467,115.6882,115.7851,45454.0
2017-03-31 14:30:00,131.37,131.47,131.36,131.37,50013.0,115.741,115.8291,115.7322,115.741,50013.0
2017-03-31 15:00:00,131.38,131.55,131.38,131.51,49542.0,115.7498,115.8996,115.7498,115.8644,49542.0
2017-03-31 15:30:00,131.51,131.66,131.24,131.26,188006.0,115.8644,115.9965,115.6265,115.6441,188006.0
2017-04-03 09:30:00,131.33,131.43,131.25,131.26,65585.0,115.7058,115.7939,115.6353,115.6441,65585.0
2017-04-03 10:00:00,131.28,131.34,130.95,131.17,169141.0,115.6617,115.7146,115.371,115.5648,169141.0
2017-04-03 10:30:00,131.18,131.21,130.63,130.65,156260.0,115.5736,115.6001,115.0891,115.1067,156260.0
2017-04-03 11:00:00,130.64,130.74,130.42,130.56,140920.0,115.0979,115.186,114.904,115.0274,140920.0
2017-04-03 11:30:00,130.6,130.63,130.36,130.45,126647.0,115.0626,115.0891,114.8512,114.9305,126647.0
2017-04-03 12:00:00,130.44,130.65,130.25,130.65,68739.0,114.9217,115.1067,114.7543,115.1067,68739.0
2017-04-03 12:30:00,130.64,130.71,130.6,130.71,38580.0,115.0979,115.1595,115.0626,115.1595,38580.0
2017-04-03 13:00:00,130.69,130.81,130.64,130.69,40067.0,115.1419,115.2476,115.0979,115.1419,40067.0
2017-04-03 13:30:00,130.69,130.69,130.51,130.66,47172.0,115.1419,115.1419,114.9833,115.1155,47172.0
2017-04-03 14:00:00,130.68,130.73,130.53,130.71,50575.0,115.1331,115.1772,115.001,115.1595,50575.0
2017-04-03 14:30:00,130.71,130.96,130.69,130.89,64235.0,115.1595,115.3798,115.1419,115.3181,64235.0
2017-04-03 15:00:00,130.87,131.05,130.84,131.0,55986.0,115.3005,115.4591,115.2741,115.415,55986.0
2017-04-03 15:30:00,130.99,131.04,130.9,131.01,76589.0,115.4062,115.4503,115.3269,115.4239,76589.0
2017-04-04 09:30:00,130.75,131.0,130.71,130.89,76942.0,115.1948,115.415,115.1595,115.3181,76942.0
2017-04-04 10:00:00,130.91,130.92,130.6,130.73,59378.0,115.3357,115.3446,115.0626,115.1772,59378.0
2017-04-04 10:30:00,130.76,130.88,130.69,130.76,27326.0,115.2036,115.3093,115.1419,115.2036,27326.0
2017-04-04 11:00:00,130.76,131.07,130.76,130.98,17652.0,115.2036,115.4767,115.2036,115.3974,17652.0
2017-04-04 11:30:00,130.96,131.08,130.93,130.98,21414.0,115.3798,115.4855,115.3534,115.3974,21414.0
2017-04-04 12:00:00,130.97,131.03,130.92,130.95,29278.0,115.3886,115.4415,115.3446,115.371,29278.0
2017-04-04 12:30:00,130.94,130.97,130.82,130.84,18190.0,115.3622,115.3886,115.2565,115.2741,18190.0
2017-04-04 13:00:00,130.81,130.95,130.77,130.88,23709.0,115.2476,115.371,115.2124,115.3093,23709.0
2017-04-04 13:30:00,130.89,130.97,130.89,130.95,14874.0,115.3181,115.3886,115.3181,115.371,14874.0
2017-04-04 14:00:00,130.99,131.09,130.96,131.07,12984.0,115.4062,115.4943,115.3798,115.4767,12984.0
2017-04-04 14:30:00,131.07,131.09,130.94,130.94,12919.0,115.4767,115.4943,115.3622,115.3622,12919.0
2017-04-04 15:00:00,130.94,131.01,130.85,130.9,17981.0,115.3622,115.4239,115.2829,115.3269,17981.0
2017-04-04 15:30:00,130.9,131.09,130.9,131.09,40435.0,115.3269,115.4943,115.3269,115.4943,40435.0
2017-04-05 09:30:00,131.55,131.83,131.44,131.81,121447.0,115.8996,116.1463,115.8027,116.1287,121447.0
2017-04-05 10:00:00,131.8,132.1,131.74,132.0,90312.0,116.1199,116.3842,116.067,116.2961,90312.0
2017-04-05 10:30:00,131.99,132.0,131.84,131.93,32452.0,116.2873,116.2961,116.1551,116.2344,32452.0
2017-04-05 11:00:00,131.94,131.94,131.59,131.61,69057.0,116.2432,116.2432,115.9349,115.9525,69057.0
2017-04-05 11:30:00,131.61,131.87,131.55,131.74,51382.0,115.9525,116.1815,115.8996,116.067,51382.0
2017-04-05 12:00:00,131.74,131.92,131.71,131.88,17071.0,116.067,116.2256,116.0406,116.1903,17071.0
2017-04-05 12:30:00,131.88,131.99,131.88,131.94,22873.0,116.1903,116.2873,116.1903,116.2432,22873.0
2017-04-05 13:00:00,131.94,132.05,131.93,131.98,19908.0,116.2432,116.3401,116.2344,116.2785,19908.0
2017-04-05 13:30:00,132.01,132.06,131.94,132.0,16083.0,116.3049,116.3489,116.2432,116.2961,16083.0
2017-04-05 14:00:00,131.98,131.98,131.76,131.85,65633.0,116.2785,116.2785,116.0846,116.1639,65633.0
2017-04-05 14:30:00,131.86,131.87,131.32,131.4,62311.0,116.1727,116.1815,115.697,115.7675,62311.0
2017-04-05 15:00:00,131.35,131.5,130.71,130.91,193830.0,115.7234,115.8556,115.1595,115.3357,193830.0
2017-04-05 15:30:00,130.92,130.92,130.51,130.64,541013.0,115.3446,115.3446,114.9833,115.0979,541013.0
2017-04-06 09:30:00,130.77,130.91,130.46,130.88,183572.0,115.2124,115.3357,114.9393,115.3093,183572.0
2017-04-06 10:00:00,130.96,130.99,130.75,130.96,1491147.0,115.3798,115.4062,115.1948,115.3798,1491147.0
2017-04-06 10:30:00,131.02,131.05,130.75,130.88,325617.0,115.4327,115.4591,115.1948,115.3093,325617.0
2017-04-06 11:00:00,130.89,131.17,130.88,131.14,605841.0,115.3181,115.5648,115.3093,115.5384,605841.0
2017-04-06 11:30:00,131.13,131.17,131.07,131.12,31706.0,115.5296,115.5648,115.4767,115.5208,31706.0
2017-04-06 12:00:00,131.13,131.16,131.05,131.1,14829.0,115.5296,115.556,115.4591,115.5031,14829.0
2017-04-06 12:30:00,131.13,131.14,130.9,130.99,43593.0,115.5296,115.5384,115.3269,115.4062,43593.0
2017-04-06 13:00:00,130.98,131.31,130.98,131.27,15036.0,115.3974,115.6882,115.3974,115.6529,15036.0
2017-04-06 13:30:00,131.27,131.35,131.16,131.16,67863.0,115.6529,115.7234,115.556,115.556,67863.0
2017-04-06 14:00:00,131.16,131.21,131.0,131.02,36924.0,115.556,115.6001,115.415,115.4327,36924.0
2017-04-06 14:30:00,131.01,131.11,130.73,130.78,81356.0,115.4239,115.512,115.1772,115.2212,81356.0
2017-04-06 15:00:00,130.81,131.0,130.78,130.94,24653.0,115.2476,115.415,115.2212,115.3622,24653.0
2017-04-06 15:30:00,130.92,131.04,130.82,130.98,54917.0,115.3446,115.4503,115.2565,115.3974,54917.0
2017-04-07 09:30:00,130.92,131.17,130.64,130.68,126374.0,115.3446,115.5648,115.0979,115.1331,126374.0
2017-04-07 10:00:00,130.64,131.07,130.64,131.02,33205.0,115.0979,115.4767,115.0979,115.4327,33205.0
2017-04-07 10:30:00,131.02,131.12,130.88,130.91,92943.0,115.4327,115.5208,115.3093,115.3357,92943.0
2017-04-07 11:00:00,130.92,131.01,130.77,130.92,53601.0,115.3446,115.4239,115.2124,115.3446,53601.0
2017-04-07 11:30:00,130.91,130.99,130.84,130.95,18992.0,115.3357,115.4062,115.2741,115.371,18992.0
2017-04-07 12:00:00,130.95,131.1,130.95,131.05,34830.0,115.371,115.5031,115.371,115.4591,34830.0
2017-04-07 12:30:00,131.05,131.11,130.99,131.11,29050.0,115.4591,115.512,115.4062,115.512,29050.0
2017-04-07 13:00:00,131.1,131.25,131.02,131.24,25749.0,115.5031,115.6353,115.4327,115.6265,25749.0
2017-04-07 13:30:00,131.23,131.35,131.16,131.18,46314.0,115.6177,115.7234,115.556,115.5736,46314.0
2017-04-07 14:00:00,131.19,131.29,131.19,131.19,30392.0,115.5824,115.6705,115.5824,115.5824,30392.0
2017-04-07 14:30:00,131.18,131.21,131.03,131.03,44549.0,115.5736,115.6001,115.4415,115.4415,44549.0
2017-04-07 15:00:00,131.04,131.14,131.02,131.02,46179.0,115.4503,115.5384,115.4327,115.4327,46179.0
2017-04-07 15:30:00,131.02,131.02,130.88,130.91,93636.0,115.4327,115.4327,115.3093,115.3357,93636.0
2017-04-10 09:30:00,131.04,131.34,131.01,131.32,23442.0,115.4503,115.7146,115.4239,115.697,23442.0
2017-04-10 10:00:00,131.33,131.45,131.33,131.37,12927.0,115.7058,115.8115,115.7058,115.741,12927.0
2017-04-10 10:30:00,131.43,131.53,131.28,131.28,21039.0,115.7939,115.882,115.6617,115.6617,21039.0
2017-04-10 11:00:00,131.27,131.38,131.24,131.3,24829.0,115.6529,115.7498,115.6265,115.6794,24829.0
2017-04-10 11:30:00,131.3,131.3,130.86,130.98,41652.0,115.6794,115.6794,115.2917,115.3974,41652.0
2017-04-10 12:00:00,130.99,131.03,130.71,130.84,31940.0,115.4062,115.4415,115.1595,115.2741,31940.0
2017-04-10 12:30:00,130.82,131.21,130.8,131.19,230179.0,115.2565,115.6001,115.2388,115.5824,230179.0
2017-04-10 13:00:00,131.2,131.27,131.18,131.21,39562.0,115.5912,115.6529,115.5736,115.6001,39562.0
2017-04-10 13:30:00,131.22,131.36,131.22,131.29,48215.0,115.6089,115.7322,115.6089,115.6705,48215.0
2017-04-10 14:00:00,131.26,131.26,131.1,131.11,31344.0,115.6441,115.6441,115.5031,115.512,31344.0
2017-04-10 14:30:00,131.12,131.32,131.07,131.28,29173.0,115.5208,115.697,115.4767,115.6617,29173.0
2017-04-10 15:00:00,131.29,131.38,131.06,131.14,27521.0,115.6705,115.7498,115.4679,115.5384,27521.0
2017-04-10 15:30:00,131.12,131.18,130.93,131.02,66471.0,115.5208,115.5736,115.3534,115.4327,66471.0
2017-04-11 09:30:00,130.83,130.95,130.37,130.42,80798.0,115.2653,115.371,114.86,114.904,80798.0
2017-04-11 10:00:00,130.54,130.72,130.33,130.47,104593.0,115.0098,115.1684,114.8248,114.9481,104593.0
2017-04-11 10:30:00,130.44,130.44,129.97,130.06,205787.0,114.9217,114.9217,114.5076,114.5869,205787.0
2017-04-11 11:00:00,130.11,130.31,130.05,130.12,53037.0,114.6309,114.8071,114.5781,114.6397,53037.0
2017-04-11 11:30:00,130.12,130.36,130.09,130.28,69220.0,114.6397,114.8512,114.6133,114.7807,69220.0
2017-04-11 12:00:00,130.3,130.62,130.22,130.57,35873.0,114.7983,115.0803,114.7278,115.0362,35873.0
2017-04-11 12:30:00,130.62,130.7,130.55,130.65,25443.0,115.0803,115.1507,115.0186,115.1067,25443.0
2017-04-11 13:00:00,130.68,130.84,130.66,130.72,31928.0,115.1331,115.2741,115.1155,115.1684,31928.0
2017-04-11 13:30:00,130.75,130.82,130.6,130.68,55670.0,115.1948,115.2565,115.0626,115.1331,55670.0
2017-04-11 14:00:00,130.7,130.78,130.55,130.72,81557.0,115.1507,115.2212,115.0186,115.1684,81557.0
2017-04-11 14:30:00,130.71,130.92,130.67,130.81,185532.0,115.1595,115.3446,115.1243,115.2476,185532.0
2017-04-11 15:00:00,130.8,130.82,130.48,130.66,81925.0,115.2388,115.2565,114.9569,115.1155,81925.0
2017-04-11 15:30:00,130.65,130.94,130.64,130.93,167507.0,115.1067,115.3622,115.0979,115.3534,167507.0
2017-04-12 09:30:00,130.81,130.85,130.6,130.74,127704.0,115.2476,115.2829,115.0626,115.186,127704.0
2017-04-12 10:00:00,130.79,130.9,130.61,130.67,80053.0,115.23,115.3269,115.0714,115.1243,80053.0
2017-04-12 10:30:00,130.69,130.81,130.45,130.47,85059.0,115.1419,115.2476,114.9305,114.9481,85059.0
2017-04-12 11:00:00,130.47,130.56,130.42,130.51,72088.0,114.9481,115.0274,114.904,114.9833,72088.0
2017-04-12 11:30:00,130.49,130.5,130.19,130.34,57320.0,114.9657,114.9745,114.7014,114.8336,57320.0
2017-04-12 12:00:00,130.33,130.45,130.3,130.34,88496.0,114.8248,114.9305,114.7983,114.8336,88496.0
2017-04-12 12:30:00,130.34,130.42,130.24,130.29,92251.0,114.8336,114.904,114.7455,114.7895,92251.0
2017-04-12 13:00:00,130.29,130.47,130.28,130.38,65960.0,114.7895,114.9481,114.7807,114.8688,65960.0
2017-04-12 13:30:00,130.37,130.69,130.32,130.68,107859.0,114.86,115.1419,114.8159,115.1331,107859.0
2017-04-12 14:00:00,130.68,130.68,130.5,130.54,71352.0,115.1331,115.1331,114.9745,115.0098,71352.0
2017-04-12 14:30:00,130.54,130.6,130.27,130.43,92826.0,115.0098,115.0626,114.7719,114.9129,92826.0
2017-04-12 15:00:00,130.41,130.5,130.24,130.38,110536.0,114.8952,114.9745,114.7455,114.8688,110536.0
2017-04-12 15:30:00,130.43,130.49,130.26,130.39,193054.0,114.9129,114.9657,114.7631,114.8776,193054.0
2017-04-13 09:30:00,130.14,130.43,129.99,130.36,187032.0,114.6574,114.9129,114.5252,114.8512,187032.0
2017-04-13 10:00:00,130.38,130.56,130.32,130.35,86308.0,114.8688,115.0274,114.8159,114.8424,86308.0
2017-04-13 10:30:00,130.33,130.53,130.33,130.46,55682.0,114.8248,115.001,114.8248,114.9393,55682.0
2017-04-13 11:00:00,130.47,130.56,130.38,130.47,29901.0,114.9481,115.0274,114.8688,114.9481,29901.0
2017-04-13 11:30:00,130.46,130.51,130.41,130.45,49442.0,114.9393,114.9833,114.8952,114.9305,49442.0
2017-04-13 12:00:00,130.42,130.43,130.08,130.14,358461.0,114.904,114.9129,114.6045,114.6574,358461.0
2017-04-13 12:30:00,130.16,130.19,129.96,130.03,177989.0,114.675,114.7014,114.4988,114.5604,177989.0
2017-04-13 13:00:00,130.02,130.02,129.79,129.95,53461.0,114.5516,114.5516,114.349,114.49,53461.0
2017-04-13 13:30:00,129.96,130.01,129.72,129.78,65278.0,114.4988,114.5428,114.2873,114.3402,65278.0
2017-04-13 14:00:00,129.78,130.05,129.76,130.0,87898.0,114.3402,114.5781,114.3226,114.534,87898.0
2017-04-13 14:30:00,130.02,130.06,129.9,130.0,69153.0,114.5516,114.5869,114.4459,114.534,69153.0
2017-04-13 15:00:00,129.99,130.02,129.71,129.78,275764.0,114.5252,114.5516,114.2785,114.3402,275764.0
2017-04-13 15:30:00,129.78,129.83,129.47,129.47,336492.0,114.3402,114.3842,114.0671,114.0671,336492.0
2017-04-17 09:30:00,129.67,129.92,129.66,129.87,159907.0,114.2433,114.4635,114.2345,114.4195,159907.0
2017-04-17 10:00:00,129.88,130.15,129.84,130.01,122469.0,114.4283,114.6662,114.393,114.5428,122469.0
2017-04-17 10:30:00,130.0,130.09,129.91,130.07,50945.0,114.534,114.6133,114.4547,114.5957,50945.0
2017-04-17 11:00:00,130.09,130.19,130.06,130.19,24202.0,114.6133,114.7014,114.5869,114.7014,24202.0
2017-04-17 11:30:00,130.19,130.25,130.06,130.06,12761.0,114.7014,114.7543,114.5869,114.5869,12761.0
2017-04-17 12:00:00,130.05,130.23,130.05,130.2,25795.0,114.5781,114.7366,114.5781,114.7102,25795.0
2017-04-17 12:30:00,130.18,130.2,130.1,130.13,21395.0,114.6926,114.7102,114.6221,114.6485,21395.0
2017-04-17 13:00:00,130.14,130.26,130.14,130.22,22084.0,114.6574,114.7631,114.6574,114.7278,22084.0
2017-04-17 13:30:00,130.25,130.25,130.14,130.2,26728.0,114.7543,114.7543,114.6574,114.7102,26728.0
2017-04-17 14:00:00,130.2,130.26,130.17,130.2,32373.0,114.7102,114.7631,114.6838,114.7102,32373.0
2017-04-17 14:30:00,130.21,130.33,130.16,130.22,54042.0,114.719,114.8248,114.675,114.7278,54042.0
2017-04-17 15:00:00,130.24,130.55,130.19,130.51,155200.0,114.7455,115.0186,114.7014,114.9833,155200.0
2017-04-17 15:30:00,130.52,130.61,130.44,130.59,217926.0,114.9921,115.0714,114.9217,115.0538,217926.0
2017-04-18 09:30:00,130.29,130.55,130.06,130.54,160689.0,114.7895,115.0186,114.5869,115.0098,160689.0
2017-04-18 10:00:00,130.54,130.55,130.17,130.21,63366.0,115.0098,115.0186,114.6838,114.719,63366.0
2017-04-18 10:30:00,130.19,130.34,130.19,130.24,38679.0,114.7014,114.8336,114.7014,114.7455,38679.0
2017-04-18 11:00:00,130.27,130.38,130.16,130.38,37537.0,114.7719,114.8688,114.675,114.8688,37537.0
2017-04-18 11:30:00,130.32,130.32,129.9,129.9,49861.0,114.8159,114.8159,114.4459,114.4459,49861.0
2017-04-18 12:00:00,129.9,130.02,129.8,130.01,122668.0,114.4459,114.5516,114.3578,114.5428,122668.0
2017-04-18 12:30:00,129.98,130.05,129.92,130.0,27360.0,114.5164,114.5781,114.4635,114.534,27360.0
2017-04-18 13:00:00,129.96,130.13,129.92,130.13,35042.0,114.4988,114.6485,114.4635,114.6485,35042.0
2017-04-18 13:30:00,130.12,130.23,130.12,130.21,29661.0,114.6397,114.7366,114.6397,114.719,29661.0
2017-04-18 14:00:00,130.23,130.35,130.23,130.33,43912.0,114.7366,114.8424,114.7366,114.8248,43912.0
2017-04-18 14:30:00,130.32,130.4,130.19,130.25,36697.0,114.8159,114.8864,114.7014,114.7543,36697.0
2017-04-18 15:00:00,130.26,130.34,130.14,130.28,73607.0,114.7631,114.8336,114.6574,114.7807,73607.0
2017-04-18 15:30:00,130.28,130.41,130.26,130.26,88495.0,114.7807,114.8952,114.7631,114.7631,88495.0
2017-04-19 09:30:00,130.67,130.87,130.6,130.85,42481.0,115.1243,115.3005,115.0626,115.2829,42481.0
2017-04-19 10:00:00,130.86,130.86,130.69,130.73,30911.0,115.2917,115.2917,115.1419,115.1772,30911.0
2017-04-19 10:30:00,130.74,130.75,130.56,130.64,35855.0,115.186,115.1948,115.0274,115.0979,35855.0
2017-04-19 11:00:00,130.64,130.75,130.61,130.75,18841.0,115.0979,115.1948,115.0714,115.1948,18841.0
2017-04-19 11:30:00,130.72,130.76,130.58,130.59,20746.0,115.1684,115.2036,115.045,115.0538,20746.0
2017-04-19 12:00:00,130.59,130.61,130.39,130.5,36991.0,115.0538,115.0714,114.8776,114.9745,36991.0
2017-04-19 12:30:00,130.48,130.56,130.48,130.52,45993.0,114.9569,115.0274,114.9569,114.9921,45993.0
2017-04-19 13:00:00,130.52,130.52,130.3,130.42,51909.0,114.9921,114.9921,114.7983,114.904,51909.0
2017-04-19 13:30:00,130.4,130.45,130.35,130.41,42959.0,114.8864,114.9305,114.8424,114.8952,42959.0
2017-04-19 14:00:00,130.43,130.45,130.2,130.33,80127.0,114.9129,114.9305,114.7102,114.8248,80127.0
2017-04-19 14:30:00,130.32,130.36,130.04,130.12,50904.0,114.8159,114.8512,114.5693,114.6397,50904.0
2017-04-19 15:00:00,130.11,130.22,130.01,130.03,63756.0,114.6309,114.7278,114.5428,114.5604,63756.0
2017-04-19 15:30:00,130.01,130.12,129.93,130.09,103205.0,114.5428,114.6397,114.4723,114.6133,103205.0
2017-04-20 09:30:00,130.42,130.57,130.25,130.27,44586.0,114.904,115.0362,114.7543,114.7719,44586.0
2017-04-20 10:00:00,130.37,130.61,130.37,130.47,50421.0,114.86,115.0714,114.86,114.9481,50421.0
2017-04-20 10:30:00,130.46,130.6,130.4,130.59,47183.0,114.9393,115.0626,114.8864,115.0538,47183.0
2017-04-20 11:00:00,130.6,130.69,130.48,130.69,76039.0,115.0626,115.1419,114.9569,115.1419,76039.0
2017-04-20 11:30:00,130.68,130.91,130.67,130.89,237150.0,115.1331,115.3357,115.1243,115.3181,237150.0
2017-04-20 12:00:00,130.9,131.12,130.9,131.03,66766.0,115.3269,115.5208,115.3269,115.4415,66766.0
2017-04-20 12:30:00,131.03,131.19,131.02,131.09,233998.0,115.4415,115.5824,115.4327,115.4943,233998.0
2017-04-20 13:00:00,131.12,131.16,131.01,131.13,61629.0,115.5208,115.556,115.4239,115.5296,61629.0
2017-04-20 13:30:00,131.14,131.37,131.12,131.32,96397.0,115.5384,115.741,115.5208,115.697,96397.0
2017-04-20 14:00:00,131.33,131.35,131.21,131.27,80000.0,115.7058,115.7234,115.6001,115.6529,80000.0
2017-04-20 14:30:00,131.26,131.33,131.21,131.21,49406.0,115.6441,115.7058,115.6001,115.6001,49406.0
2017-04-20 15:00:00,131.21,131.28,131.09,131.19,33747.0,115.6001,115.6617,115.4943,115.5824,33747.0
2017-04-20 15:30:00,131.2,131.31,131.09,131.1,87668.0,115.5912,115.6882,115.4943,115.5031,87668.0
2017-04-21 09:30:00,131.11,131.12,130.89,130.94,48184.0,115.512,115.5208,115.3181,115.3622,48184.0
2017-04-21 10:00:00,130.99,131.05,130.9,130.98,30179.0,115.4062,115.4591,115.3269,115.3974,30179.0
2017-04-21 10:30:00,131.0,131.0,130.78,130.85,38180.0,115.415,115.415,115.2212,115.2829,38180.0
2017-04-21 11:00:00,130.86,130.91,130.68,130.88,54994.0,115.2917,115.3357,115.1331,115.3093,54994.0
2017-04-21 11:30:00,130.88,130.99,130.84,130.93,35602.0,115.3093,115.4062,115.2741,115.3534,35602.0
2017-04-21 12:00:00,130.93,130.94,130.73,130.76,128449.0,115.3534,115.3622,115.1772,115.2036,128449.0
2017-04-21 12:30:00,130.75,130.85,130.74,130.77,27482.0,115.1948,115.2829,115.186,115.2124,27482.0
2017-04-21 13:00:00,130.79,130.8,130.47,130.6,80047.0,115.23,115.2388,114.9481,115.0626,80047.0
2017-04-21 13:30:00,130.61,130.85,130.53,130.84,75597.0,115.0714,115.2829,115.001,115.2741,75597.0
2017-04-21 14:00:00,130.83,130.93,130.77,130.92,38036.0,115.2653,115.3534,115.2124,115.3446,38036.0
2017-04-21 14:30:00,130.92,130.94,130.76,130.84,29574.0,115.3446,115.3622,115.2036,115.2741,29574.0
2017-04-21 15:00:00,130.83,130.87,130.65,130.79,79215.0,115.2653,115.3005,115.1067,115.23,79215.0
2017-04-21 15:30:00,130.76,130.89,130.7,130.71,87023.0,115.2036,115.3181,115.1507,115.1595,87023.0
2017-04-24 09:30:00,132.09,132.12,131.92,132.0,41098.0,116.3754,116.4018,116.2256,116.2961,41098.0
2017-04-24 10:00:00,132.02,132.12,131.97,132.0,12905.0,116.3137,116.4018,116.2696,116.2961,12905.0
2017-04-24 10:30:00,132.01,132.05,131.92,132.0,18309.0,116.3049,116.3401,116.2256,116.2961,18309.0
2017-04-24 11:00:00,132.01,132.05,131.82,131.87,86415.0,116.3049,116.3401,116.1375,116.1815,86415.0
2017-04-24 11:30:00,131.85,131.94,131.82,131.83,35347.0,116.1639,116.2432,116.1375,116.1463,35347.0
2017-04-24 12:00:00,131.85,131.98,131.85,131.96,147749.0,116.1639,116.2785,116.1639,116.2608,147749.0
2017-04-24 12:30:00,131.96,131.99,131.91,131.96,32850.0,116.2608,116.2873,116.2168,116.2608,32850.0
2017-04-24 13:00:00,131.96,132.09,131.95,132.08,63102.0,116.2608,116.3754,116.252,116.3666,63102.0
2017-04-24 13:30:00,132.07,132.07,132.0,132.06,36103.0,116.3577,116.3577,116.2961,116.3489,36103.0
2017-04-24 14:00:00,132.08,132.2,132.01,132.14,162709.0,116.3666,116.4723,116.3049,116.4194,162709.0
2017-04-24 14:30:00,132.15,132.19,132.08,132.11,20720.0,116.4282,116.4635,116.3666,116.393,20720.0
2017-04-24 15:00:00,132.11,132.26,132.11,132.17,48944.0,116.393,116.5251,116.393,116.4458,48944.0
2017-04-24 15:30:00,132.18,132.2,132.06,132.07,141385.0,116.4547,116.4723,116.3489,116.3577,141385.0
2017-04-25 09:30:00,132.53,132.84,132.48,132.83,48325.0,116.763,117.0361,116.719,117.0273,48325.0
2017-04-25 10:00:00,132.82,133.02,132.81,132.88,24813.0,117.0185,117.1947,117.0097,117.0714,24813.0
2017-04-25 10:30:00,132.88,132.89,132.79,132.8,17475.0,117.0714,117.0802,116.9921,117.0009,17475.0
2017-04-25 11:00:00,132.78,132.92,132.77,132.83,43374.0,116.9833,117.1066,116.9745,117.0273,43374.0
2017-04-25 11:30:00,132.82,132.88,132.79,132.86,18752.0,117.0185,117.0714,116.9921,117.0538,18752.0
2017-04-25 12:00:00,132.88,132.94,132.86,132.91,54475.0,117.0714,117.1242,117.0538,117.0978,54475.0
2017-04-25 12:30:00,132.89,132.9,132.76,132.8,20908.0,117.0802,117.089,116.9657,117.0009,20908.0
2017-04-25 13:00:00,132.82,132.96,132.82,132.91,59717.0,117.0185,117.1419,117.0185,117.0978,59717.0
2017-04-25 13:30:00,132.92,132.96,132.88,132.95,21970.0,117.1066,117.1419,117.0714,117.1331,21970.0
2017-04-25 14:00:00,132.95,133.05,132.95,132.98,25058.0,117.1331,117.2212,117.1331,117.1595,25058.0
2017-04-25 14:30:00,132.96,133.03,132.92,132.94,63934.0,117.1419,117.2035,117.1066,117.1242,63934.0
2017-04-25 15:00:00,132.97,133.11,132.97,133.06,32111.0,117.1507,117.274,117.1507,117.23,32111.0
2017-04-25 15:30:00,133.06,133.06,132.87,132.89,325292.0,117.23,117.23,117.0626,117.0802,325292.0
2017-04-26 09:30:00,132.96,133.04,132.86,132.99,137513.0,117.1419,117.2123,117.0538,117.1683,137513.0
2017-04-26 10:00:00,133.02,133.09,132.97,133.04,12861.0,117.1947,117.2564,117.1507,117.2123,12861.0
2017-04-26 10:30:00,133.12,133.2,133.08,133.2,15499.0,117.2828,117.3533,117.2476,117.3533,15499.0
2017-04-26 11:00:00,133.18,133.45,133.11,133.43,43157.0,117.3357,117.5736,117.274,117.5559,43157.0
2017-04-26 11:30:00,133.41,133.41,133.01,133.12,84324.0,117.5383,117.5383,117.1859,117.2828,84324.0
2017-04-26 12:00:00,133.11,133.28,133.05,133.18,18254.0,117.274,117.4238,117.2212,117.3357,18254.0
2017-04-26 12:30:00,133.17,133.36,133.16,133.36,20924.0,117.3269,117.4943,117.3181,117.4943,20924.0
2017-04-26 13:00:00,133.31,133.39,133.27,133.27,18489.0,117.4502,117.5207,117.415,117.415,18489.0
2017-04-26 13:30:00,133.26,133.42,133.08,133.19,44951.0,117.4062,117.5471,117.2476,117.3445,44951.0
2017-04-26 14:00:00,133.12,133.26,133.05,133.16,44533.0,117.2828,117.4062,117.2212,117.3181,44533.0
2017-04-26 14:30:00,133.2,133.28,133.18,133.21,50682.0,117.3533,117.4238,117.3357,117.3621,50682.0
2017-04-26 15:00:00,133.18,133.33,133.17,133.21,35635.0,117.3357,117.4678,117.3269,117.3621,35635.0
2017-04-26 15:30:00,133.22,133.23,132.82,132.87,107588.0,117.3709,117.3797,117.0185,117.0626,107588.0
2017-04-27 09:30:00,132.99,133.03,132.82,132.97,31640.0,117.1683,117.2035,117.0185,117.1507,31640.0
2017-04-27 10:00:00,132.99,133.09,132.9,132.91,29554.0,117.1683,117.2564,117.089,117.0978,29554.0
2017-04-27 10:30:00,132.93,132.97,132.67,132.72,53404.0,117.1154,117.1507,116.8864,116.9304,53404.0
2017-04-27 11:00:00,132.75,132.83,132.71,132.71,27383.0,116.9568,117.0273,116.9216,116.9216,27383.0
2017-04-27 11:30:00,132.75,132.79,132.62,132.7,17969.0,116.9568,116.9921,116.8423,116.9128,17969.0
2017-04-27 12:00:00,132.74,132.79,132.7,132.74,13931.0,116.948,116.9921,116.9128,116.948,13931.0
2017-04-27 12:30:00,132.75,133.14,132.74,133.14,50526.0,116.9568,117.3004,116.948,117.3004,50526.0
2017-04-27 13:00:00,133.15,133.16,133.05,133.08,30179.0,117.3093,117.3181,117.2212,117.2476,30179.0
2017-04-27 13:30:00,133.08,133.1,133.0,133.03,17808.0,117.2476,117.2652,117.1771,117.2035,17808.0
2017-04-27 14:00:00,133.02,133.05,132.95,132.97,14828.0,117.1947,117.2212,117.1331,117.1507,14828.0
2017-04-27 14:30:00,133.03,133.09,133.03,133.04,8610.0,117.2035,117.2564,117.2035,117.2123,8610.0
2017-04-27 15:00:00,133.03,133.03,132.91,132.97,9495.0,117.2035,117.2035,117.0978,117.1507,9495.0
2017-04-27 15:30:00,132.99,133.0,132.89,132.96,74773.0,117.1683,117.1771,117.0802,117.1419,74773.0
2017-04-28 09:30:00,133.19,133.19,132.86,132.9,59514.0,117.3445,117.3445,117.0538,117.089,59514.0
2017-04-28 10:00:00,132.9,132.93,132.67,132.74,39543.0,117.089,117.1154,116.8864,116.948,39543.0
2017-04-28 10:30:00,132.73,132.82,132.69,132.77,17076.0,116.9392,117.0185,116.904,116.9745,17076.0
2017-04-28 11:00:00,132.79,132.81,132.65,132.7,10756.0,116.9921,117.0097,116.8687,116.9128,10756.0
2017-04-28 11:30:00,132.69,132.71,132.57,132.62,27597.0,116.904,116.9216,116.7983,116.8423,27597.0
2017-04-28 12:00:00,132.63,132.74,132.63,132.7,11870.0,116.8511,116.948,116.8511,116.9128,11870.0
2017-04-28 12:30:00,132.72,132.73,132.66,132.68,17642.0,116.9304,116.9392,116.8776,116.8952,17642.0
2017-04-28 13:00:00,132.69,132.72,132.59,132.69,60051.0,116.904,116.9304,116.8159,116.904,60051.0
2017-04-28 13:30:00,132.68,132.71,132.62,132.64,18243.0,116.8952,116.9216,116.8423,116.8599,18243.0
2017-04-28 14:00:00,132.61,132.68,132.54,132.6,28262.0,116.8335,116.8952,116.7718,116.8247,28262.0
2017-04-28 14:30:00,132.6,132.65,132.59,132.59,24577.0,116.8247,116.8687,116.8159,116.8159,24577.0
2017-04-28 15:00:00,132.6,132.71,132.56,132.64,24032.0,116.8247,116.9216,116.7895,116.8599,24032.0
2017-04-28 15:30:00,132.64,132.68,132.59,132.62,142083.0,116.8599,116.8952,116.8159,116.8423,142083.0
2017-05-01 09:30:00,132.9,132.93,132.8,132.86,76829.0,117.089,117.1154,117.0009,117.0538,76829.0
2017-05-01 10:00:00,132.82,132.82,132.66,132.74,37059.0,117.0185,117.0185,116.8776,116.948,37059.0
2017-05-01 10:30:00,132.75,133.03,132.75,133.01,285919.0,116.9568,117.2035,116.9568,117.1859,285919.0
2017-05-01 11:00:00,132.99,133.02,132.93,132.93,29566.0,117.1683,117.1947,117.1154,117.1154,29566.0
2017-05-01 11:30:00,132.93,133.02,132.88,132.98,29205.0,117.1154,117.1947,117.0714,117.1595,29205.0
2017-05-01 12:00:00,132.97,133.03,132.94,132.99,24717.0,117.1507,117.2035,117.1242,117.1683,24717.0
2017-05-01 12:30:00,133.0,133.03,132.72,132.87,38023.0,117.1771,117.2035,116.9304,117.0626,38023.0
2017-05-01 13:00:00,132.87,133.01,132.85,132.98,12518.0,117.0626,117.1859,117.0449,117.1595,12518.0
2017-05-01 13:30:00,132.97,133.16,132.97,133.16,22357.0,117.1507,117.3181,117.1507,117.3181,22357.0
2017-05-01 14:00:00,133.2,133.25,133.13,133.15,29799.0,117.3533,117.3974,117.2916,117.3093,29799.0
2017-05-01 14:30:00,133.12,133.15,133.04,133.08,11824.0,117.2828,117.3093,117.2123,117.2476,11824.0
2017-05-01 15:00:00,133.09,133.16,133.06,133.07,24814.0,117.2564,117.3181,117.23,117.2388,24814.0
2017-05-01 15:30:00,133.07,133.17,132.94,132.94,61115.0,117.2388,117.3269,117.1242,117.1242,61115.0
2017-05-02 09:30:00,133.1,133.17,132.79,132.79,57500.0,117.2652,117.3269,116.9921,116.9921,57500.0
2017-05-02 10:00:00,132.75,132.89,132.75,132.88,24871.0,116.9568,117.0802,116.9568,117.0714,24871.0
2017-05-02 10:30:00,132.86,132.91,132.82,132.83,10715.0,117.0538,117.0978,117.0185,117.0273,10715.0
2017-05-02 11:00:00,132.83,132.88,132.8,132.84,17025.0,117.0273,117.0714,117.0009,117.0361,17025.0
2017-05-02 11:30:00,132.82,132.92,132.82,132.88,19958.0,117.0185,117.1066,117.0185,117.0714,19958.0
2017-05-02 12:00:00,132.88,133.02,132.88,133.01,26173.0,117.0714,117.1947,117.0714,117.1859,26173.0
2017-05-02 12:30:00,133.02,133.06,132.99,133.01,57822.0,117.1947,117.23,117.1683,117.1859,57822.0
2017-05-02 13:00:00,133.02,133.05,132.97,132.99,10148.0,117.1947,117.2212,117.1507,117.1683,10148.0
2017-05-02 13:30:00,132.99,133.0,132.91,132.93,11510.0,117.1683,117.1771,117.0978,117.1154,11510.0
2017-05-02 14:00:00,132.92,132.98,132.92,132.92,12949.0,117.1066,117.1595,117.1066,117.1066,12949.0
2017-05-02 14:30:00,132.91,132.92,132.77,132.81,35807.0,117.0978,117.1066,116.9745,117.0097,35807.0
2017-05-02 15:00:00,132.8,132.87,132.76,132.85,17645.0,117.0009,117.0626,116.9657,117.0449,17645.0
2017-05-02 15:30:00,132.84,132.98,132.82,132.98,100023.0,117.0361,117.1595,117.0185,117.1595,100023.0
2017-05-03 09:30:00,132.82,132.82,132.63,132.75,147183.0,117.0185,117.0185,116.8511,116.9568,147183.0
2017-05-03 10:00:00,132.77,132.79,132.57,132.73,72498.0,116.9745,116.9921,116.7983,116.9392,72498.0
2017-05-03 10:30:00,132.72,132.73,132.36,132.42,88625.0,116.9304,116.9392,116.6132,116.6661,88625.0
2017-05-03 11:00:00,132.44,132.61,132.42,132.58,27350.0,116.6837,116.8335,116.6661,116.8071,27350.0
2017-05-03 11:30:00,132.59,132.69,132.56,132.66,23202.0,116.8159,116.904,116.7895,116.8776,23202.0
2017-05-03 12:00:00,132.66,132.68,132.61,132.65,21578.0,116.8776,116.8952,116.8335,116.8687,21578.0
2017-05-03 12:30:00,132.66,132.67,132.57,132.61,8014.0,116.8776,116.8864,116.7983,116.8335,8014.0
2017-05-03 13:00:00,132.62,132.66,132.5,132.54,57725.0,116.8423,116.8776,116.7366,116.7718,57725.0
2017-05-03 13:30:00,132.55,132.62,132.52,132.62,25300.0,116.7806,116.8423,116.7542,116.8423,25300.0
2017-05-03 14:00:00,132.61,132.79,132.51,132.55,63488.0,116.8335,116.9921,116.7454,116.7806,63488.0
2017-05-03 14:30:00,132.58,132.74,132.54,132.72,31040.0,116.8071,116.948,116.7718,116.9304,31040.0
2017-05-03 15:00:00,132.73,132.81,132.66,132.71,40456.0,116.9392,117.0097,116.8776,116.9216,40456.0
2017-05-03 15:30:00,132.71,132.9,132.71,132.78,66410.0,116.9216,117.089,116.9216,116.9833,66410.0
2017-05-04 09:30:00,132.99,132.99,132.62,132.67,30732.0,117.1683,117.1683,116.8423,116.8864,30732.0
2017-05-04 10:00:00,132.67,132.87,132.67,132.84,26533.0,116.8864,117.0626,116.8864,117.0361,26533.0
2017-05-04 10:30:00,132.82,132.86,132.65,132.73,29490.0,117.0185,117.0538,116.8687,116.9392,29490.0
2017-05-04 11:00:00,132.72,132.77,132.67,132.73,13734.0,116.9304,116.9745,116.8864,116.9392,13734.0
2017-05-04 11:30:00,132.73,132.88,132.68,132.69,38114.0,116.9392,117.0714,116.8952,116.904,38114.0
2017-05-04 12:00:00,132.68,132.71,132.29,132.46,118136.0,116.8952,116.9216,116.5516,116.7013,118136.0
2017-05-04 12:30:00,132.46,132.71,132.43,132.7,26636.0,116.7013,116.9216,116.6749,116.9128,26636.0
2017-05-04 13:00:00,132.7,132.75,132.62,132.64,55313.0,116.9128,116.9568,116.8423,116.8599,55313.0
2017-05-04 13:30:00,132.63,132.77,132.59,132.7,32076.0,116.8511,116.9745,116.8159,116.9128,32076.0
2017-05-04 14:00:00,132.7,132.81,132.54,132.75,70731.0,116.9128,117.0097,116.7718,116.9568,70731.0
2017-05-04 14:30:00,132.74,132.84,132.68,132.71,70932.0,116.948,117.0361,116.8952,116.9216,70932.0
2017-05-04 15:00:00,132.7,132.77,132.66,132.72,24053.0,116.9128,116.9745,116.8776,116.9304,24053.0
2017-05-04 15:30:00,132.73,132.85,132.72,132.83,55826.0,116.9392,117.0449,116.9304,117.0273,55826.0
2017-05-05 09:30:00,133.03,133.15,132.93,132.96,29930.0,117.2035,117.3093,117.1154,117.1419,29930.0
2017-05-05 10:00:00,132.92,133.05,132.88,132.92,25644.0,117.1066,117.2212,117.0714,117.1066,25644.0
2017-05-05 10:30:00,132.95,133.0,132.86,132.98,15043.0,117.1331,117.1771,117.0538,117.1595,15043.0
2017-05-05 11:00:00,132.98,133.05,132.94,132.99,12596.0,117.1595,117.2212,117.1242,117.1683,12596.0
2017-05-05 11:30:00,132.94,133.1,132.94,133.09,13517.0,117.1242,117.2652,117.1242,117.2564,13517.0
2017-05-05 12:00:00,133.12,133.12,132.99,132.99,15100.0,117.2828,117.2828,117.1683,117.1683,15100.0
2017-05-05 12:30:00,132.98,133.02,132.91,133.02,18000.0,117.1595,117.1947,117.0978,117.1947,18000.0
2017-05-05 13:00:00,133.02,133.03,132.98,133.03,3989.0,117.1947,117.2035,117.1595,117.2035,3989.0
2017-05-05 13:30:00,133.05,133.12,133.03,133.11,5118.0,117.2212,117.2828,117.2035,117.274,5118.0
2017-05-05 14:00:00,133.12,133.17,133.09,133.12,21086.0,117.2828,117.3269,117.2564,117.2828,21086.0
2017-05-05 14:30:00,133.12,133.26,133.12,133.19,45864.0,117.2828,117.4062,117.2828,117.3445,45864.0
2017-05-05 15:00:00,133.19,133.27,133.16,133.25,42781.0,117.3445,117.415,117.3181,117.3974,42781.0
2017-05-05 15:30:00,133.25,133.46,133.24,133.46,86354.0,117.3974,117.5824,117.3886,117.5824,86354.0
2017-05-08 09:30:00,133.47,133.56,133.29,133.31,29948.0,117.5912,117.6705,117.4326,117.4502,29948.0
2017-05-08 10:00:00,133.33,133.36,133.23,133.26,15668.0,117.4678,117.4943,117.3797,117.4062,15668.0
2017-05-08 10:30:00,133.24,133.35,133.18,133.22,52672.0,117.3886,117.4855,117.3357,117.3709,52672.0
2017-05-08 11:00:00,133.22,133.25,133.09,133.09,9338.0,117.3709,117.3974,117.2564,117.2564,9338.0
2017-05-08 11:30:00,133.11,133.26,133.11,133.23,33481.0,117.274,117.4062,117.274,117.3797,33481.0
2017-05-08 12:00:00,133.23,133.24,133.17,133.18,5602.0,117.3797,117.3886,117.3269,117.3357,5602.0
2017-05-08 12:30:00,133.22,133.36,133.21,133.32,21238.0,117.3709,117.4943,117.3621,117.459,21238.0
2017-05-08 13:00:00,133.32,133.37,133.3,133.34,7043.0,117.459,117.5031,117.4414,117.4767,7043.0
2017-05-08 13:30:00,133.34,133.41,133.33,133.4,13847.0,117.4767,117.5383,117.4678,117.5295,13847.0
2017-05-08 14:00:00,133.4,133.41,133.31,133.34,13626.0,117.5295,117.5383,117.4502,117.4767,13626.0
2017-05-08 14:30:00,133.36,133.37,133.3,133.36,16175.0,117.4943,117.5031,117.4414,117.4943,16175.0
2017-05-08 15:00:00,133.34,133.37,133.32,133.34,15757.0,117.4767,117.5031,117.459,117.4767,15757.0
2017-05-08 15:30:00,133.33,133.39,133.23,133.39,33860.0,117.4678,117.5207,117.3797,117.5207,33860.0
2017-05-09 09:30:00,133.58,133.59,133.44,133.53,63312.0,117.6881,117.6969,117.5648,117.6441,63312.0
2017-05-09 10:00:00,133.56,133.66,133.55,133.62,56531.0,117.6705,117.7586,117.6617,117.7233,56531.0
2017-05-09 10:30:00,133.61,133.61,133.49,133.54,48735.0,117.7145,117.7145,117.6088,117.6529,48735.0
2017-05-09 11:00:00,133.55,133.57,133.4,133.47,37471.0,117.6617,117.6793,117.5295,117.5912,37471.0
2017-05-09 11:30:00,133.46,133.55,133.43,133.55,28133.0,117.5824,117.6617,117.5559,117.6617,28133.0
2017-05-09 12:00:00,133.55,133.58,133.45,133.47,43944.0,117.6617,117.6881,117.5736,117.5912,43944.0
2017-05-09 12:30:00,133.45,133.46,133.35,133.38,38675.0,117.5736,117.5824,117.4855,117.5119,38675.0
2017-05-09 13:00:00,133.38,133.44,133.24,133.24,52790.0,117.5119,117.5648,117.3886,117.3886,52790.0
2017-05-09 13:30:00,133.26,133.41,133.24,133.4,39920.0,117.4062,117.5383,117.3886,117.5295,39920.0
2017-05-09 14:00:00,133.41,133.42,133.3,133.31,68738.0,117.5383,117.5471,117.4414,117.4502,68738.0
2017-05-09 14:30:00,133.31,133.39,133.31,133.37,64484.0,117.4502,117.5207,117.4502,117.5031,64484.0
2017-05-09 15:00:00,133.36,133.43,133.34,133.41,228345.0,117.4943,117.5559,117.4767,117.5383,228345.0
2017-05-09 15:30:00,133.4,133.4,133.07,133.29,614612.0,117.5295,117.5295,117.2388,117.4326,614612.0
2017-05-10 09:30:00,133.22,133.29,133.15,133.28,81885.0,117.3709,117.4326,117.3093,117.4238,81885.0
2017-05-10 10:00:00,133.25,133.33,133.11,133.11,29995.0,117.3974,117.4678,117.274,117.274,29995.0
2017-05-10 10:30:00,133.14,133.29,133.12,133.24,53466.0,117.3004,117.4326,117.2828,117.3886,53466.0
2017-05-10 11:00:00,133.24,133.45,133.24,133.42,57898.0,117.3886,117.5736,117.3886,117.5471,57898.0
2017-05-10 11:30:00,133.42,133.43,133.37,133.41,22240.0,117.5471,117.5559,117.5031,117.5383,22240.0
2017-05-10 12:00:00,133.39,133.44,133.36,133.39,20881.0,117.5207,117.5648,117.4943,117.5207,20881.0
2017-05-10 12:30:00,133.41,133.44,133.38,133.44,15429.0,117.5383,117.5648,117.5119,117.5648,15429.0
2017-05-10 13:00:00,133.45,133.5,133.4,133.46,26537.0,117.5736,117.6176,117.5295,117.5824,26537.0
2017-05-10 13:30:00,133.45,133.49,133.42,133.45,23755.0,117.5736,117.6088,117.5471,117.5736,23755.0
2017-05-10 14:00:00,133.44,133.47,133.37,133.37,43344.0,117.5648,117.5912,117.5031,117.5031,43344.0
2017-05-10 14:30:00,133.37,133.49,133.37,133.47,56921.0,117.5031,117.6088,117.5031,117.5912,56921.0
2017-05-10 15:00:00,133.47,133.52,133.43,133.43,56620.0,117.5912,117.6352,117.5559,117.5559,56620.0
2017-05-10 15:30:00,133.43,133.52,133.36,133.49,60738.0,117.5559,117.6352,117.4943,117.6088,60738.0
2017-05-11 09:30:00,133.2,133.29,132.63,132.75,54215.0,117.3533,117.4326,116.8511,116.9568,54215.0
2017-05-11 10:00:00,132.71,132.81,132.5,132.61,23539.0,116.9216,117.0097,116.7366,116.8335,23539.0
2017-05-11 10:30:00,132.62,132.75,132.49,132.75,33654.0,116.8423,116.9568,116.7278,116.9568,33654.0
2017-05-11 11:00:00,132.77,132.92,132.76,132.86,61005.0,116.9745,117.1066,116.9657,117.0538,61005.0
2017-05-11 11:30:00,132.85,132.92,132.81,132.83,17301.0,117.0449,117.1066,117.0097,117.0273,17301.0
2017-05-11 12:00:00,132.85,133.05,132.83,133.0,59987.0,117.0449,117.2212,117.0273,117.1771,59987.0
2017-05-11 12:30:00,133.0,133.07,132.96,132.98,46105.0,117.1771,117.2388,117.1419,117.1595,46105.0
2017-05-11 13:00:00,132.97,133.12,132.97,133.01,40085.0,117.1507,117.2828,117.1507,117.1859,40085.0
2017-05-11 13:30:00,133.0,133.16,133.0,133.16,17772.0,117.1771,117.3181,117.1771,117.3181,17772.0
2017-05-11 14:00:00,133.17,133.3,133.06,133.25,146236.0,117.3269,117.4414,117.23,117.3974,146236.0
2017-05-11 14:30:00,133.25,133.25,133.12,133.15,44390.0,117.3974,117.3974,117.2828,117.3093,44390.0
2017-05-11 15:00:00,133.16,133.23,133.12,133.15,15592.0,117.3181,117.3797,117.2828,117.3093,15592.0
2017-05-11 15:30:00,133.14,133.26,133.12,133.23,49130.0,117.3004,117.4062,117.2828,117.3797,49130.0
2017-05-12 09:30:00,133.1,133.1,132.94,132.97,22811.0,117.2652,117.2652,117.1242,117.1507,22811.0
2017-05-12 10:00:00,133.01,133.04,132.82,132.85,20890.0,117.1859,117.2123,117.0185,117.0449,20890.0
2017-05-12 10:30:00,132.86,132.92,132.8,132.84,14346.0,117.0538,117.1066,117.0009,117.0361,14346.0
2017-05-12 11:00:00,132.87,132.98,132.84,132.96,20417.0,117.0626,117.1595,117.0361,117.1419,20417.0
2017-05-12 11:30:00,132.98,133.07,132.97,132.99,26527.0,117.1595,117.2388,117.1507,117.1683,26527.0
2017-05-12 12:00:00,132.98,132.99,132.92,132.95,22333.0,117.1595,117.1683,117.1066,117.1331,22333.0
2017-05-12 12:30:00,132.93,132.99,132.89,132.91,14905.0,117.1154,117.1683,117.0802,117.0978,14905.0
2017-05-12 13:00:00,132.93,132.93,132.88,132.89,9572.0,117.1154,117.1154,117.0714,117.0802,9572.0
2017-05-12 13:30:00,132.9,132.96,132.87,132.96,25854.0,117.089,117.1419,117.0626,117.1419,25854.0
2017-05-12 14:00:00,132.97,132.97,132.88,132.92,13874.0,117.1507,117.1507,117.0714,117.1066,13874.0
2017-05-12 14:30:00,132.91,133.0,132.91,132.95,40558.0,117.0978,117.1771,117.0978,117.1331,40558.0
2017-05-12 15:00:00,132.95,132.97,132.86,132.87,40587.0,117.1331,117.1507,117.0538,117.0626,40587.0
2017-05-12 15:30:00,132.88,132.98,132.83,132.98,70981.0,117.0714,117.1595,117.0273,117.1595,70981.0
2017-05-15 09:30:00,133.08,133.59,133.08,133.57,40454.0,117.2476,117.6969,117.2476,117.6793,40454.0
2017-05-15 10:00:00,133.57,133.69,133.57,133.63,34370.0,117.6793,117.785,117.6793,117.7322,34370.0
2017-05-15 10:30:00,133.64,133.77,133.62,133.73,37212.0,117.741,117.8555,117.7233,117.8203,37212.0
2017-05-15 11:00:00,133.76,133.8,133.68,133.73,53561.0,117.8467,117.8819,117.7762,117.8203,53561.0
2017-05-15 11:30:00,133.72,133.74,133.64,133.68,52283.0,117.8114,117.8291,117.741,117.7762,52283.0
2017-05-15 12:00:00,133.68,133.69,133.61,133.63,166824.0,117.7762,117.785,117.7145,117.7322,166824.0
2017-05-15 12:30:00,133.63,133.68,133.62,133.64,23228.0,117.7322,117.7762,117.7233,117.741,23228.0
2017-05-15 13:00:00,133.63,133.71,133.6,133.71,24283.0,117.7322,117.8026,117.7057,117.8026,24283.0
2017-05-15 13:30:00,133.72,133.76,133.7,133.74,67115.0,117.8114,117.8467,117.7938,117.8291,67115.0
2017-05-15 14:00:00,133.72,133.72,133.52,133.52,40089.0,117.8114,117.8114,117.6352,117.6352,40089.0
2017-05-15 14:30:00,133.52,133.58,133.51,133.54,46183.0,117.6352,117.6881,117.6264,117.6529,46183.0
2017-05-15 15:00:00,133.54,133.63,133.53,133.59,94507.0,117.6529,117.7322,117.6441,117.6969,94507.0
2017-05-15 15:30:00,133.59,133.74,133.56,133.66,131019.0,117.6969,117.8291,117.6705,117.7586,131019.0
2017-05-16 09:30:00,133.99,133.99,133.71,133.77,131148.0,118.0493,118.0493,117.8026,117.8555,131148.0
2017-05-16 10:00:00,133.76,133.78,133.48,133.49,22339.0,117.8467,117.8643,117.6,117.6088,22339.0
2017-05-16 10:30:00,133.52,133.53,133.32,133.43,64027.0,117.6352,117.6441,117.459,117.5559,64027.0
2017-05-16 11:00:00,133.43,133.59,133.36,133.57,100045.0,117.5559,117.6969,117.4943,117.6793,100045.0
2017-05-16 11:30:00,133.55,133.68,133.49,133.62,20526.0,117.6617,117.7762,117.6088,117.7233,20526.0
2017-05-16 12:00:00,133.61,133.69,133.58,133.66,11272.0,117.7145,117.785,117.6881,117.7586,11272.0
2017-05-16 12:30:00,133.66,133.67,133.6,133.62,90568.0,117.7586,117.7674,117.7057,117.7233,90568.0
2017-05-16 13:00:00,133.59,133.61,133.54,133.54,35377.0,117.6969,117.7145,117.6529,117.6529,35377.0
2017-05-16 13:30:00,133.54,133.62,133.5,133.52,42590.0,117.6529,117.7233,117.6176,117.6352,42590.0
2017-05-16 14:00:00,133.51,133.56,133.43,133.47,38304.0,117.6264,117.6705,117.5559,117.5912,38304.0
2017-05-16 14:30:00,133.48,133.53,133.46,133.47,31837.0,117.6,117.6441,117.5824,117.5912,31837.0
2017-05-16 15:00:00,133.47,133.59,133.47,133.58,33440.0,117.5912,117.6969,117.5912,117.6881,33440.0
2017-05-16 15:30:00,133.59,133.64,133.56,133.58,38832.0,117.6969,117.741,117.6705,117.6881,38832.0
2017-05-17 09:30:00,132.51,132.74,132.21,132.24,139444.0,116.7454,116.948,116.4811,116.5075,139444.0
2017-05-17 10:00:00,132.22,132.36,132.1,132.18,99618.0,116.4899,116.6132,116.3842,116.4547,99618.0
2017-05-17 10:30:00,132.18,132.28,131.83,131.85,142019.0,116.4547,116.5428,116.1463,116.1639,142019.0
2017-05-17 11:00:00,131.87,132.15,131.81,132.09,40774.0,116.1815,116.4282,116.1287,116.3754,40774.0
2017-05-17 11:30:00,132.1,132.23,132.0,132.21,25342.0,116.3842,116.4987,116.2961,116.4811,25342.0
2017-05-17 12:00:00,132.21,132.22,132.01,132.01,27795.0,116.4811,116.4899,116.3049,116.3049,27795.0
2017-05-17 12:30:00,132.01,132.19,131.95,132.19,25965.0,116.3049,116.4635,116.252,116.4635,25965.0
2017-05-17 13:00:00,132.18,132.18,131.95,132.01,25946.0,116.4547,116.4547,116.252,116.3049,25946.0
2017-05-17 13:30:00,132.01,132.03,131.77,131.85,32836.0,116.3049,116.3225,116.0934,116.1639,32836.0
2017-05-17 14:00:00,131.82,131.96,131.54,131.56,89313.0,116.1375,116.2608,115.8908,115.9084,89313.0
2017-05-17 14:30:00,131.59,131.66,131.33,131.58,71212.0,115.9349,115.9965,115.7058,115.926,71212.0
2017-05-17 15:00:00,131.55,131.79,131.45,131.6,55798.0,115.8996,116.1111,115.8115,115.9437,55798.0
2017-05-17 15:30:00,131.58,131.74,131.15,131.23,147254.0,115.926,116.067,115.5472,115.6177,147254.0
2017-05-18 09:30:00,131.03,131.32,130.93,131.09,55553.0,115.4415,115.697,115.3534,115.4943,55553.0
2017-05-18 10:00:00,131.08,131.71,131.08,131.71,62128.0,115.4855,116.0406,115.4855,116.0406,62128.0
2017-05-18 10:30:00,131.71,131.81,131.5,131.62,49506.0,116.0406,116.1287,115.8556,115.9613,49506.0
2017-05-18 11:00:00,131.65,131.74,131.59,131.66,18960.0,115.9877,116.067,115.9349,115.9965,18960.0
2017-05-18 11:30:00,131.67,131.73,131.37,131.38,17552.0,116.0053,116.0582,115.741,115.7498,17552.0
2017-05-18 12:00:00,131.39,131.52,131.27,131.5,30628.0,115.7586,115.8732,115.6529,115.8556,30628.0
2017-05-18 12:30:00,131.5,131.64,131.36,131.47,23529.0,115.8556,115.9789,115.7322,115.8291,23529.0
2017-05-18 13:00:00,131.49,131.53,131.34,131.38,46210.0,115.8467,115.882,115.7146,115.7498,46210.0
2017-05-18 13:30:00,131.38,131.75,131.34,131.67,64457.0,115.7498,116.0758,115.7146,116.0053,64457.0
2017-05-18 14:00:00,131.68,132.06,131.68,132.02,56954.0,116.0141,116.3489,116.0141,116.3137,56954.0
2017-05-18 14:30:00,132.03,132.22,131.9,131.9,40064.0,116.3225,116.4899,116.208,116.208,40064.0
2017-05-18 15:00:00,131.92,132.01,131.79,131.83,39644.0,116.2256,116.3049,116.1111,116.1463,39644.0
2017-05-18 15:30:00,131.86,132.0,131.64,131.68,88945.0,116.1727,116.2961,115.9789,116.0141,88945.0
2017-05-19 09:30:00,132.06,132.49,131.96,132.4,53288.0,116.3489,116.7278,116.2608,116.6485,53288.0
2017-05-19 10:00:00,132.44,132.7,132.39,132.66,101132.0,116.6837,116.9128,116.6397,116.8776,101132.0
2017-05-19 10:30:00,132.67,132.71,132.54,132.68,107679.0,116.8864,116.9216,116.7718,116.8952,107679.0
2017-05-19 11:00:00,132.69,132.77,132.62,132.69,80606.0,116.904,116.9745,116.8423,116.904,80606.0
2017-05-19 11:30:00,132.69,132.77,132.59,132.76,47429.0,116.904,116.9745,116.8159,116.9657,47429.0
2017-05-19 12:00:00,132.78,132.85,132.77,132.84,67284.0,116.9833,117.0449,116.9745,117.0361,67284.0
2017-05-19 12:30:00,132.83,132.95,132.82,132.9,23990.0,117.0273,117.1331,117.0185,117.089,23990.0
2017-05-19 13:00:00,132.9,132.9,132.8,132.86,15748.0,117.089,117.089,117.0009,117.0538,15748.0
2017-05-19 13:30:00,132.85,132.88,132.81,132.88,13485.0,117.0449,117.0714,117.0097,117.0714,13485.0
2017-05-19 14:00:00,132.87,132.92,132.82,132.88,13734.0,117.0626,117.1066,117.0185,117.0714,13734.0
2017-05-19 14:30:00,132.9,133.03,132.89,132.92,17521.0,117.089,117.2035,117.0802,117.1066,17521.0
2017-05-19 15:00:00,132.9,132.9,132.53,132.57,113767.0,117.089,117.089,116.763,116.7983,113767.0
2017-05-19 15:30:00,132.56,132.62,132.49,132.57,97915.0,116.7895,116.8423,116.7278,116.7983,97915.0
2017-05-22 09:30:00,132.96,133.2,132.9,133.13,218994.0,117.1419,117.3533,117.089,117.2916,218994.0
2017-05-22 10:00:00,133.13,133.21,133.04,133.09,22430.0,117.2916,117.3621,117.2123,117.2564,22430.0
2017-05-22 10:30:00,133.1,133.13,132.91,132.97,15549.0,117.2652,117.2916,117.0978,117.1507,15549.0
2017-05-22 11:00:00,132.96,133.11,132.94,133.1,16325.0,117.1419,117.274,117.1242,117.2652,16325.0
2017-05-22 11:30:00,133.1,133.15,133.04,133.15,45638.0,117.2652,117.3093,117.2123,117.3093,45638.0
2017-05-22 12:00:00,133.14,133.35,133.14,133.27,67673.0,117.3004,117.4855,117.3004,117.415,67673.0
2017-05-22 12:30:00,133.27,133.29,133.22,133.22,49924.0,117.415,117.4326,117.3709,117.3709,49924.0
2017-05-22 13:00:00,133.23,133.29,133.22,133.27,33871.0,117.3797,117.4326,117.3709,117.415,33871.0
2017-05-22 13:30:00,133.28,133.3,133.2,133.2,40274.0,117.4238,117.4414,117.3533,117.3533,40274.0
2017-05-22 14:00:00,133.2,133.26,133.16,133.25,35658.0,117.3533,117.4062,117.3181,117.3974,35658.0
2017-05-22 14:30:00,133.25,133.31,133.22,133.26,22923.0,117.3974,117.4502,117.3709,117.4062,22923.0
2017-05-22 15:00:00,133.26,133.32,133.25,133.28,28168.0,117.4062,117.459,117.3974,117.4238,28168.0
2017-05-22 15:30:00,133.28,133.4,133.26,133.28,69367.0,117.4238,117.5295,117.4062,117.4238,69367.0
2017-05-23 09:30:00,133.57,133.58,133.3,133.34,29865.0,117.6793,117.6881,117.4414,117.4767,29865.0
2017-05-23 10:00:00,133.34,133.46,133.27,133.44,35543.0,117.4767,117.5824,117.415,117.5648,35543.0
2017-05-23 10:30:00,133.43,133.48,133.39,133.47,18733.0,117.5559,117.6,117.5207,117.5912,18733.0
2017-05-23 11:00:00,133.5,133.59,133.46,133.58,133347.0,117.6176,117.6969,117.5824,117.6881,133347.0
2017-05-23 11:30:00,133.6,133.65,133.55,133.63,39058.0,117.7057,117.7498,117.6617,117.7322,39058.0
2017-05-23 12:00:00,133.62,133.69,133.53,133.53,16917.0,117.7233,117.785,117.6441,117.6441,16917.0
2017-05-23 12:30:00,133.52,133.57,133.45,133.48,29592.0,117.6352,117.6793,117.5736,117.6,29592.0
2017-05-23 13:00:00,133.47,133.61,133.47,133.59,11994.0,117.5912,117.7145,117.5912,117.6969,11994.0
2017-05-23 13:30:00,133.58,133.6,133.51,133.55,13117.0,117.6881,117.7057,117.6264,117.6617,13117.0
2017-05-23 14:00:00,133.55,133.58,133.49,133.53,186920.0,117.6617,117.6881,117.6088,117.6441,186920.0
2017-05-23 14:30:00,133.53,133.67,133.5,133.62,27224.0,117.6441,117.7674,117.6176,117.7233,27224.0
2017-05-23 15:00:00,133.6,133.67,133.53,133.55,17689.0,117.7057,117.7674,117.6441,117.6617,17689.0
2017-05-23 15:30:00,133.54,133.56,133.45,133.54,52928.0,117.6529,117.6705,117.5736,117.6529,52928.0
2017-05-24 09:30:00,133.76,133.76,133.62,133.67,167775.0,117.8467,117.8467,117.7233,117.7674,167775.0
2017-05-24 10:00:00,133.68,133.72,133.58,133.71,89882.0,117.7762,117.8114,117.6881,117.8026,89882.0
2017-05-24 10:30:00,133.71,133.76,133.67,133.68,56605.0,117.8026,117.8467,117.7674,117.7762,56605.0
2017-05-24 11:00:00,133.68,133.7,133.61,133.7,58141.0,117.7762,117.7938,117.7145,117.7938,58141.0
2017-05-24 11:30:00,133.7,133.74,133.63,133.65,79656.0,117.7938,117.8291,117.7322,117.7498,79656.0
2017-05-24 12:00:00,133.65,133.71,133.63,133.71,34655.0,117.7498,117.8026,117.7322,117.8026,34655.0
2017-05-24 12:30:00,133.7,133.72,133.66,133.66,30548.0,117.7938,117.8114,117.7586,117.7586,30548.0
2017-05-24 13:00:00,133.67,133.68,133.6,133.63,35540.0,117.7674,117.7762,117.7057,117.7322,35540.0
2017-05-24 13:30:00,133.62,133.67,133.61,133.66,31845.0,117.7233,117.7674,117.7145,117.7586,31845.0
2017-05-24 14:00:00,133.65,133.85,133.53,133.8,101292.0,117.7498,117.926,117.6441,117.8819,101292.0
2017-05-24 14:30:00,133.79,133.8,133.73,133.76,55124.0,117.8731,117.8819,117.8203,117.8467,55124.0
2017-05-24 15:00:00,133.77,133.8,133.66,133.79,233772.0,117.8555,117.8819,117.7586,117.8731,233772.0
2017-05-24 15:30:00,133.8,133.98,133.79,133.88,140982.0,117.8819,118.0405,117.8731,117.9524,140982.0
2017-05-25 09:30:00,134.23,134.42,134.12,134.36,70929.0,118.2608,118.4282,118.1639,118.3753,70929.0
2017-05-25 10:00:00,134.37,134.51,134.34,134.47,24311.0,118.3841,118.5075,118.3577,118.4722,24311.0
2017-05-25 10:30:00,134.47,134.57,134.47,134.49,20862.0,118.4722,118.5603,118.4722,118.4898,20862.0
2017-05-25 11:00:00,134.5,134.65,134.5,134.54,25309.0,118.4987,118.6308,118.4987,118.5339,25309.0
2017-05-25 11:30:00,134.6,134.6,134.34,134.34,31814.0,118.5868,118.5868,118.3577,118.3577,31814.0
2017-05-25 12:00:00,134.34,134.47,134.29,134.45,30195.0,118.3577,118.4722,118.3136,118.4546,30195.0
2017-05-25 12:30:00,134.45,134.56,134.45,134.56,33863.0,118.4546,118.5515,118.4546,118.5515,33863.0
2017-05-25 13:00:00,134.56,134.57,134.45,134.47,37141.0,118.5515,118.5603,118.4546,118.4722,37141.0
2017-05-25 13:30:00,134.45,134.53,134.39,134.53,27844.0,118.4546,118.5251,118.4017,118.5251,27844.0
2017-05-25 14:00:00,134.53,134.56,134.47,134.51,24655.0,118.5251,118.5515,118.4722,118.5075,24655.0
2017-05-25 14:30:00,134.52,134.62,134.52,134.57,25752.0,118.5163,118.6044,118.5163,118.5603,25752.0
2017-05-25 15:00:00,134.56,134.59,134.48,134.51,16105.0,118.5515,118.5779,118.481,118.5075,16105.0
2017-05-25 15:30:00,134.49,134.68,134.44,134.49,83092.0,118.4898,118.6572,118.4458,118.4898,83092.0
2017-05-26 09:30:00,134.39,134.49,134.32,134.48,37673.0,118.4017,118.4898,118.3401,118.481,37673.0
2017-05-26 10:00:00,134.48,134.53,134.4,134.45,33886.0,118.481,118.5251,118.4105,118.4546,33886.0
2017-05-26 10:30:00,134.47,134.57,134.41,134.41,19210.0,118.4722,118.5603,118.4194,118.4194,19210.0
2017-05-26 11:00:00,134.41,134.51,134.41,134.5,26035.0,118.4194,118.5075,118.4194,118.4987,26035.0
2017-05-26 11:30:00,134.51,134.53,134.37,134.38,33885.0,118.5075,118.5251,118.3841,118.3929,33885.0
2017-05-26 12:00:00,134.37,134.49,134.37,134.48,13959.0,118.3841,118.4898,118.3841,118.481,13959.0
2017-05-26 12:30:00,134.49,134.54,134.46,134.5,16182.0,118.4898,118.5339,118.4634,118.4987,16182.0
2017-05-26 13:00:00,134.51,134.54,134.46,134.47,25198.0,118.5075,118.5339,118.4634,118.4722,25198.0
2017-05-26 13:30:00,134.48,134.5,134.43,134.44,21807.0,118.481,118.4987,118.437,118.4458,21807.0
2017-05-26 14:00:00,134.44,134.51,134.42,134.5,24428.0,118.4458,118.5075,118.4282,118.4987,24428.0
2017-05-26 14:30:00,134.51,134.52,134.47,134.49,43957.0,118.5075,118.5163,118.4722,118.4898,43957.0
2017-05-26 15:00:00,134.49,134.52,134.45,134.47,36991.0,118.4898,118.5163,118.4546,118.4722,36991.0
2017-05-26 15:30:00,134.47,134.54,134.44,134.5,70800.0,118.4722,118.5339,118.4458,118.4987,70800.0
2017-05-30 09:30:00,134.27,134.47,134.2,134.35,31315.0,118.296,118.4722,118.2343,118.3665,31315.0
2017-05-30 10:00:00,134.35,134.38,134.14,134.21,17677.0,118.3665,118.3929,118.1815,118.2432,17677.0
2017-05-30 10:30:00,134.26,134.41,134.26,134.34,18314.0,118.2872,118.4194,118.2872,118.3577,18314.0
2017-05-30 11:00:00,134.39,134.41,134.32,134.32,28329.0,118.4017,118.4194,118.3401,118.3401,28329.0
2017-05-30 11:30:00,134.32,134.37,134.31,134.34,36958.0,118.3401,118.3841,118.3313,118.3577,36958.0
2017-05-30 12:00:00,134.35,134.45,134.35,134.43,21532.0,118.3665,118.4546,118.3665,118.437,21532.0
2017-05-30 12:30:00,134.44,134.47,134.4,134.43,18980.0,118.4458,118.4722,118.4105,118.437,18980.0
2017-05-30 13:00:00,134.43,134.45,134.36,134.37,187516.0,118.437,118.4546,118.3753,118.3841,187516.0
2017-05-30 13:30:00,134.37,134.42,134.37,134.38,128403.0,118.3841,118.4282,118.3841,118.3929,128403.0
2017-05-30 14:00:00,134.38,134.42,134.35,134.35,47755.0,118.3929,118.4282,118.3665,118.3665,47755.0
2017-05-30 14:30:00,134.36,134.38,134.32,134.38,15061.0,118.3753,118.3929,118.3401,118.3929,15061.0
2017-05-30 15:00:00,134.38,134.46,134.36,134.37,14468.0,118.3929,118.4634,118.3753,118.3841,14468.0
2017-05-30 15:30:00,134.37,134.42,134.32,134.33,56483.0,118.3841,118.4282,118.3401,118.3489,56483.0
2017-05-31 09:30:00,134.48,134.53,133.98,133.98,41743.0,118.481,118.5251,118.0405,118.0405,41743.0
2017-05-31 10:00:00,133.92,133.98,133.77,133.93,27000.0,117.9877,118.0405,117.8555,117.9965,27000.0
2017-05-31 10:30:00,133.96,134.21,133.95,134.2,37580.0,118.0229,118.2432,118.0141,118.2343,37580.0
2017-05-31 11:00:00,134.22,134.22,133.99,134.04,23493.0,118.252,118.252,118.0493,118.0934,23493.0
2017-05-31 11:30:00,134.05,134.09,133.9,134.09,27652.0,118.1022,118.1374,117.97,118.1374,27652.0
2017-05-31 12:00:00,134.08,134.15,134.04,134.05,48287.0,118.1286,118.1903,118.0934,118.1022,48287.0
2017-05-31 12:30:00,134.05,134.08,133.99,134.0,15184.0,118.1022,118.1286,118.0493,118.0581,15184.0
2017-05-31 13:00:00,134.04,134.19,134.01,134.05,27649.0,118.0934,118.2255,118.0669,118.1022,27649.0
2017-05-31 13:30:00,134.04,134.09,134.0,134.03,35723.0,118.0934,118.1374,118.0581,118.0846,35723.0
2017-05-31 14:00:00,134.03,134.08,133.9,134.08,60459.0,118.0846,118.1286,117.97,118.1286,60459.0
2017-05-31 14:30:00,134.08,134.16,134.06,134.08,26761.0,118.1286,118.1991,118.111,118.1286,26761.0
2017-05-31 15:00:00,134.09,134.25,134.05,134.21,30401.0,118.1374,118.2784,118.1022,118.2432,30401.0
2017-05-31 15:30:00,134.24,134.36,134.24,134.3,277197.0,118.2696,118.3753,118.2696,118.3224,277197.0
2017-06-01 09:30:00,134.61,134.75,134.44,134.66,43883.0,118.5956,118.7189,118.4458,118.6396,43883.0
2017-06-01 10:00:00,134.66,134.71,134.57,134.65,135332.0,118.6396,118.6837,118.5603,118.6308,135332.0
2017-06-01 10:30:00,134.62,134.63,134.53,134.58,20652.0,118.6044,118.6132,118.5251,118.5691,20652.0
2017-06-01 11:00:00,134.59,134.73,134.57,134.68,53030.0,118.5779,118.7013,118.5603,118.6572,53030.0
2017-06-01 11:30:00,134.69,134.89,134.68,134.88,32403.0,118.666,118.8423,118.6572,118.8334,32403.0
2017-06-01 12:00:00,134.9,134.96,134.87,134.91,29478.0,118.8511,118.9039,118.8246,118.8599,29478.0
2017-06-01 12:30:00,134.91,135.1,134.91,135.06,26012.0,118.8599,119.0273,118.8599,118.992,26012.0
2017-06-01 13:00:00,135.06,135.21,135.06,135.2,60427.0,118.992,119.1242,118.992,119.1154,60427.0
2017-06-01 13:30:00,135.2,135.2,135.14,135.16,30476.0,119.1154,119.1154,119.0625,119.0801,30476.0
2017-06-01 14:00:00,135.15,135.28,135.15,135.22,24881.0,119.0713,119.1859,119.0713,119.133,24881.0
2017-06-01 14:30:00,135.22,135.23,135.15,135.16,79493.0,119.133,119.1418,119.0713,119.0801,79493.0
2017-06-01 15:00:00,135.16,135.22,135.1,135.17,77027.0,119.0801,119.133,119.0273,119.0889,77027.0
2017-06-01 15:30:00,135.18,135.42,135.16,135.4,111137.0,119.0978,119.3092,119.0801,119.2916,111137.0
2017-06-02 09:30:00,135.58,135.62,135.31,135.39,186975.0,119.4502,119.4854,119.2123,119.2828,186975.0
2017-06-02 10:00:00,135.37,135.52,135.37,135.52,41753.0,119.2651,119.3973,119.2651,119.3973,41753.0
2017-06-02 10:30:00,135.53,135.71,135.51,135.63,39965.0,119.4061,119.5647,119.3885,119.4942,39965.0
2017-06-02 11:00:00,135.65,135.69,135.6,135.66,37990.0,119.5118,119.5471,119.4678,119.5206,37990.0
2017-06-02 11:30:00,135.67,135.87,135.66,135.86,40783.0,119.5295,119.7057,119.5206,119.6969,40783.0
2017-06-02 12:00:00,135.85,135.89,135.77,135.89,27751.0,119.688,119.7233,119.6176,119.7233,27751.0
2017-06-02 12:30:00,135.87,135.89,135.8,135.84,29055.0,119.7057,119.7233,119.644,119.6792,29055.0
2017-06-02 13:00:00,135.84,135.86,135.79,135.85,38916.0,119.6792,119.6969,119.6352,119.688,38916.0
2017-06-02 13:30:00,135.86,135.98,135.86,135.94,42216.0,119.6969,119.8026,119.6969,119.7673,42216.0
2017-06-02 14:00:00,135.91,135.97,135.82,135.82,55276.0,119.7409,119.7938,119.6616,119.6616,55276.0
2017-06-02 14:30:00,135.83,135.91,135.81,135.89,35384.0,119.6704,119.7409,119.6528,119.7233,35384.0
2017-06-02 15:00:00,135.89,135.96,135.88,135.92,31725.0,119.7233,119.785,119.7145,119.7497,31725.0
2017-06-02 15:30:00,135.92,136.02,135.78,135.86,152361.0,119.7497,119.8378,119.6264,119.6969,152361.0
2017-06-05 09:30:00,135.8,135.84,135.65,135.83,31326.0,119.644,119.6792,119.5118,119.6704,31326.0
2017-06-05 10:00:00,135.87,135.94,135.86,135.87,11195.0,119.7057,119.7673,119.6969,119.7057,11195.0
2017-06-05 10:30:00,135.9,135.91,135.83,135.83,11336.0,119.7321,119.7409,119.6704,119.6704,11336.0
2017-06-05 11:00:00,135.84,135.84,135.71,135.73,11553.0,119.6792,119.6792,119.5647,119.5823,11553.0
2017-06-05 11:30:00,135.73,135.82,135.67,135.82,15419.0,119.5823,119.6616,119.5295,119.6616,15419.0
2017-06-05 12:00:00,135.81,135.89,135.81,135.83,13886.0,119.6528,119.7233,119.6528,119.6704,13886.0
2017-06-05 12:30:00,135.86,135.87,135.78,135.83,92057.0,119.6969,119.7057,119.6264,119.6704,92057.0
2017-06-05 13:00:00,135.84,135.92,135.83,135.9,21640.0,119.6792,119.7497,119.6704,119.7321,21640.0
2017-06-05 13:30:00,135.9,135.9,135.8,135.82,36620.0,119.7321,119.7321,119.644,119.6616,36620.0
2017-06-05 14:00:00,135.82,135.86,135.79,135.83,19097.0,119.6616,119.6969,119.6352,119.6704,19097.0
2017-06-05 14:30:00,135.83,135.86,135.8,135.82,14036.0,119.6704,119.6969,119.644,119.6616,14036.0
2017-06-05 15:00:00,135.81,135.86,135.79,135.85,27609.0,119.6528,119.6969,119.6352,119.688,27609.0
2017-06-05 15:30:00,135.85,135.89,135.7,135.74,216325.0,119.688,119.7233,119.5559,119.5911,216325.0
2017-06-06 09:30:00,135.38,135.55,135.24,135.55,34029.0,119.274,119.4237,119.1506,119.4237,34029.0
2017-06-06 10:00:00,135.54,135.62,135.45,135.58,15780.0,119.4149,119.4854,119.3356,119.4502,15780.0
2017-06-06 10:30:00,135.57,135.57,135.47,135.47,30682.0,119.4414,119.4414,119.3533,119.3533,30682.0
2017-06-06 11:00:00,135.48,135.49,135.39,135.41,17002.0,119.3621,119.3709,119.2828,119.3004,17002.0
2017-06-06 11:30:00,135.41,135.62,135.41,135.54,19500.0,119.3004,119.4854,119.3004,119.4149,19500.0
2017-06-06 12:00:00,135.55,135.58,135.52,135.53,78353.0,119.4237,119.4502,119.3973,119.4061,78353.0
2017-06-06 12:30:00,135.53,135.58,135.5,135.55,32333.0,119.4061,119.4502,119.3797,119.4237,32333.0
2017-06-06 13:00:00,135.56,135.56,135.44,135.47,10736.0,119.4325,119.4325,119.3268,119.3533,10736.0
2017-06-06 13:30:00,135.46,135.47,135.41,135.47,26263.0,119.3444,119.3533,119.3004,119.3533,26263.0
2017-06-06 14:00:00,135.48,135.58,135.48,135.57,19950.0,119.3621,119.4502,119.3621,119.4414,19950.0
2017-06-06 14:30:00,135.57,135.73,135.57,135.7,21453.0,119.4414,119.5823,119.4414,119.5559,21453.0
2017-06-06 15:00:00,135.7,135.72,135.48,135.5,22273.0,119.5559,119.5735,119.3621,119.3797,22273.0
2017-06-06 15:30:00,135.45,135.46,135.31,135.32,83999.0,119.3356,119.3444,119.2123,119.2211,83999.0
2017-06-07 09:30:00,135.56,135.63,135.47,135.62,128079.0,119.4325,119.4942,119.3533,119.4854,128079.0
2017-06-07 10:00:00,135.62,135.68,135.53,135.53,85743.0,119.4854,119.5383,119.4061,119.4061,85743.0
2017-06-07 10:30:00,135.54,135.54,135.3,135.47,65994.0,119.4149,119.4149,119.2035,119.3533,65994.0
2017-06-07 11:00:00,135.46,135.53,135.37,135.37,38152.0,119.3444,119.4061,119.2651,119.2651,38152.0
2017-06-07 11:30:00,135.38,135.47,135.38,135.44,42261.0,119.274,119.3533,119.274,119.3268,42261.0
2017-06-07 12:00:00,135.44,135.44,135.35,135.4,29370.0,119.3268,119.3268,119.2475,119.2916,29370.0
2017-06-07 12:30:00,135.4,135.41,135.1,135.24,121711.0,119.2916,119.3004,119.0273,119.1506,121711.0
2017-06-07 13:00:00,135.25,135.37,135.22,135.33,47722.0,119.1594,119.2651,119.133,119.2299,47722.0
2017-06-07 13:30:00,135.33,135.47,135.28,135.44,52437.0,119.2299,119.3533,119.1859,119.3268,52437.0
2017-06-07 14:00:00,135.44,135.55,135.41,135.49,52091.0,119.3268,119.4237,119.3004,119.3709,52091.0
2017-06-07 14:30:00,135.5,135.6,135.49,135.54,50386.0,119.3797,119.4678,119.3709,119.4149,50386.0
2017-06-07 15:00:00,135.54,135.59,135.48,135.59,48392.0,119.4149,119.459,119.3621,119.459,48392.0
2017-06-07 15:30:00,135.58,135.67,135.49,135.55,110696.0,119.4502,119.5295,119.3709,119.4237,110696.0
2017-06-08 09:30:00,135.58,135.71,135.34,135.46,50650.0,119.4502,119.5647,119.2387,119.3444,50650.0
2017-06-08 10:00:00,135.52,135.6,135.27,135.34,31576.0,119.3973,119.4678,119.177,119.2387,31576.0
2017-06-08 10:30:00,135.33,135.56,135.33,135.49,72164.0,119.2299,119.4325,119.2299,119.3709,72164.0
2017-06-08 11:00:00,135.51,135.69,135.51,135.58,45838.0,119.3885,119.5471,119.3885,119.4502,45838.0
2017-06-08 11:30:00,135.58,135.66,135.54,135.66,42517.0,119.4502,119.5206,119.4149,119.5206,42517.0
2017-06-08 12:00:00,135.65,135.93,135.64,135.8,47450.0,119.5118,119.7585,119.503,119.644,47450.0
2017-06-08 12:30:00,135.78,135.85,135.77,135.85,36029.0,119.6264,119.688,119.6176,119.688,36029.0
2017-06-08 13:00:00,135.85,135.85,135.58,135.61,36350.0,119.688,119.688,119.4502,119.4766,36350.0
2017-06-08 13:30:00,135.61,135.77,135.6,135.76,44716.0,119.4766,119.6176,119.4678,119.6087,44716.0
2017-06-08 14:00:00,135.78,135.78,135.45,135.48,45606.0,119.6264,119.6264,119.3356,119.3621,45606.0
2017-06-08 14:30:00,135.48,135.56,135.33,135.4,70091.0,119.3621,119.4325,119.2299,119.2916,70091.0
2017-06-08 15:00:00,135.41,135.58,135.4,135.56,49530.0,119.3004,119.4502,119.2916,119.4325,49530.0
2017-06-08 15:30:00,135.57,135.68,135.49,135.63,100970.0,119.4414,119.5383,119.3709,119.4942,100970.0
2017-06-09 09:30:00,135.82,136.08,135.74,136.01,127223.0,119.6616,119.8907,119.5911,119.829,127223.0
2017-06-09 10:00:00,136.02,136.25,135.97,136.24,121329.0,119.8378,120.0405,119.7938,120.0316,121329.0
2017-06-09 10:30:00,136.25,136.3,136.2,136.24,45961.0,120.0405,120.0845,119.9964,120.0316,45961.0
2017-06-09 11:00:00,136.23,136.33,136.18,136.24,32974.0,120.0228,120.1109,119.9788,120.0316,32974.0
2017-06-09 11:30:00,136.26,136.3,136.18,136.18,61501.0,120.0493,120.0845,119.9788,119.9788,61501.0
2017-06-09 12:00:00,136.18,136.23,135.89,135.94,36800.0,119.9788,120.0228,119.7233,119.7673,36800.0
2017-06-09 12:30:00,135.98,135.98,135.77,135.96,78808.0,119.8026,119.8026,119.6176,119.785,78808.0
2017-06-09 13:00:00,135.95,136.0,135.67,135.82,107014.0,119.7761,119.8202,119.5295,119.6616,107014.0
2017-06-09 13:30:00,135.81,135.81,135.39,135.39,124467.0,119.6528,119.6528,119.2828,119.2828,124467.0
2017-06-09 14:00:00,135.38,135.61,135.38,135.45,72754.0,119.274,119.4766,119.274,119.3356,72754.0
2017-06-09 14:30:00,135.44,135.5,134.65,134.9,256281.0,119.3268,119.3797,118.6308,118.8511,256281.0
2017-06-09 15:00:00,134.91,135.49,134.91,135.48,129736.0,118.8599,119.3709,118.8599,119.3621,129736.0
2017-06-09 15:30:00,135.48,135.53,135.07,135.49,149501.0,119.3621,119.4061,119.0008,119.3709,149501.0
2017-06-12 09:30:00,135.36,135.47,134.94,135.01,165527.0,119.2563,119.3533,118.8863,118.948,165527.0
2017-06-12 10:00:00,134.99,135.21,134.87,135.11,102831.0,118.9304,119.1242,118.8246,119.0361,102831.0
2017-06-12 10:30:00,135.09,135.31,134.98,135.24,68178.0,119.0185,119.2123,118.9215,119.1506,68178.0
2017-06-12 11:00:00,135.28,135.35,135.22,135.26,34508.0,119.1859,119.2475,119.133,119.1682,34508.0
2017-06-12 11:30:00,135.27,135.34,135.11,135.2,89752.0,119.177,119.2387,119.0361,119.1154,89752.0
2017-06-12 12:00:00,135.21,135.22,135.04,135.07,97568.0,119.1242,119.133,118.9744,119.0008,97568.0
2017-06-12 12:30:00,135.08,135.16,134.95,134.96,35720.0,119.0096,119.0801,118.8951,118.9039,35720.0
2017-06-12 13:00:00,134.95,135.15,134.95,135.15,45492.0,118.8951,119.0713,118.8951,119.0713,45492.0
2017-06-12 13:30:00,135.16,135.19,134.97,134.97,56560.0,119.0801,119.1066,118.9127,118.9127,56560.0
2017-06-12 14:00:00,134.98,135.15,134.98,135.05,36118.0,118.9215,119.0713,118.9215,118.9832,36118.0
2017-06-12 14:30:00,135.04,135.25,135.03,135.2,30606.0,118.9744,119.1594,118.9656,119.1154,30606.0
2017-06-12 15:00:00,135.2,135.31,135.13,135.15,41166.0,119.1154,119.2123,119.0537,119.0713,41166.0
2017-06-12 15:30:00,135.15,135.42,135.13,135.4,127241.0,119.0713,119.3092,119.0537,119.2916,127241.0
2017-06-13 09:30:00,135.78,135.94,135.75,135.83,157813.0,119.6264,119.7673,119.5999,119.6704,157813.0
2017-06-13 10:00:00,135.83,135.86,135.75,135.85,111123.0,119.6704,119.6969,119.5999,119.688,111123.0
2017-06-13 10:30:00,135.86,135.91,135.66,135.66,132565.0,119.6969,119.7409,119.5206,119.5206,132565.0
2017-06-13 11:00:00,135.62,135.84,135.61,135.82,120091.0,119.4854,119.6792,119.4766,119.6616,120091.0
2017-06-13 11:30:00,135.83,135.96,135.79,135.93,107093.0,119.6704,119.785,119.6352,119.7585,107093.0
2017-06-13 12:00:00,135.92,135.95,135.86,135.89,110356.0,119.7497,119.7761,119.6969,119.7233,110356.0
2017-06-13 12:30:00,135.89,136.04,135.89,136.03,127524.0,119.7233,119.8554,119.7233,119.8466,127524.0
2017-06-13 13:00:00,136.02,136.08,135.99,136.06,101344.0,119.8378,119.8907,119.8114,119.8731,101344.0
2017-06-13 13:30:00,136.06,136.07,135.92,136.02,101054.0,119.8731,119.8819,119.7497,119.8378,101054.0
2017-06-13 14:00:00,136.02,136.13,136.01,136.03,272308.0,119.8378,119.9347,119.829,119.8466,272308.0
2017-06-13 14:30:00,136.04,136.09,135.98,136.01,160275.0,119.8554,119.8995,119.8026,119.829,160275.0
2017-06-13 15:00:00,136.01,136.14,135.99,136.14,135010.0,119.829,119.9435,119.8114,119.9435,135010.0
2017-06-13 15:30:00,136.15,136.18,135.99,136.13,316694.0,119.9524,119.9788,119.8114,119.9347,316694.0
2017-06-14 09:30:00,136.3,136.3,136.0,136.13,69617.0,120.0845,120.0845,119.8202,119.9347,69617.0
2017-06-14 10:00:00,136.13,136.19,135.98,136.03,74292.0,119.9347,119.9876,119.8026,119.8466,74292.0
2017-06-14 10:30:00,136.02,136.07,135.8,135.89,92340.0,119.8378,119.8819,119.644,119.7233,92340.0
2017-06-14 11:00:00,135.89,136.01,135.85,135.97,45630.0,119.7233,119.829,119.688,119.7938,45630.0
2017-06-14 11:30:00,135.97,135.99,135.86,135.99,48315.0,119.7938,119.8114,119.6969,119.8114,48315.0
2017-06-14 12:00:00,135.98,136.0,135.87,135.96,30946.0,119.8026,119.8202,119.7057,119.785,30946.0
2017-06-14 12:30:00,135.95,136.05,135.94,135.98,26456.0,119.7761,119.8642,119.7673,119.8026,26456.0
2017-06-14 13:00:00,135.99,136.1,135.96,135.98,34763.0,119.8114,119.9083,119.785,119.8026,34763.0
2017-06-14 13:30:00,135.97,136.01,135.91,136.01,38913.0,119.7938,119.829,119.7409,119.829,38913.0
2017-06-14 14:00:00,136.02,136.21,135.86,136.04,72282.0,119.8378,120.0052,119.6969,119.8554,72282.0
2017-06-14 14:30:00,136.04,136.09,135.55,135.66,375470.0,119.8554,119.8995,119.4237,119.5206,375470.0
2017-06-14 15:00:00,135.66,135.74,135.42,135.72,349078.0,119.5206,119.5911,119.3092,119.5735,349078.0
2017-06-14 15:30:00,135.72,136.04,135.62,135.95,456310.0,119.5735,119.8554,119.4854,119.7761,456310.0
2017-06-15 09:30:00,135.05,135.3,135.0,135.26,67065.0,118.9832,119.2035,118.9392,119.1682,67065.0
2017-06-15 10:00:00,135.27,135.39,134.91,135.04,125569.0,119.177,119.2828,118.8599,118.9744,125569.0
2017-06-15 10:30:00,135.05,135.21,134.98,135.21,99365.0,118.9832,119.1242,118.9215,119.1242,99365.0
2017-06-15 11:00:00,135.2,135.47,135.18,135.47,50755.0,119.1154,119.3533,119.0978,119.3533,50755.0
2017-06-15 11:30:00,135.47,135.51,135.32,135.32,40381.0,119.3533,119.3885,119.2211,119.2211,40381.0
2017-06-15 12:00:00,135.34,135.38,135.25,135.28,46511.0,119.2387,119.274,119.1594,119.1859,46511.0
2017-06-15 12:30:00,135.29,135.46,135.27,135.46,61468.0,119.1947,119.3444,119.177,119.3444,61468.0
2017-06-15 13:00:00,135.45,135.56,135.37,135.4,52389.0,119.3356,119.4325,119.2651,119.2916,52389.0
2017-06-15 13:30:00,135.42,135.51,135.37,135.43,33108.0,119.3092,119.3885,119.2651,119.318,33108.0
2017-06-15 14:00:00,135.42,135.65,135.39,135.57,57642.0,119.3092,119.5118,119.2828,119.4414,57642.0
2017-06-15 14:30:00,135.56,135.63,135.5,135.56,79269.0,119.4325,119.4942,119.3797,119.4325,79269.0
2017-06-15 15:00:00,135.56,135.71,135.55,135.67,113375.0,119.4325,119.5647,119.4237,119.5295,113375.0
2017-06-15 15:30:00,135.65,135.68,135.45,135.66,162534.0,119.5118,119.5383,119.3356,119.5206,162534.0
2017-06-16 09:30:00,135.69,135.69,135.2,135.42,60995.0,119.5471,119.5471,119.1154,119.3092,60995.0
2017-06-16 10:00:00,135.39,135.42,135.18,135.22,39132.0,119.2828,119.3092,119.0978,119.133,39132.0
2017-06-16 10:30:00,135.25,135.34,135.1,135.2,44961.0,119.1594,119.2387,119.0273,119.1154,44961.0
2017-06-16 11:00:00,135.22,135.3,135.13,135.28,35288.0,119.133,119.2035,119.0537,119.1859,35288.0
2017-06-16 11:30:00,135.3,135.42,135.27,135.42,21096.0,119.2035,119.3092,119.177,119.3092,21096.0
2017-06-16 12:00:00,135.45,135.51,135.44,135.5,76506.0,119.3356,119.3885,119.3268,119.3797,76506.0
2017-06-16 12:30:00,135.5,135.53,135.44,135.44,51877.0,119.3797,119.4061,119.3268,119.3268,51877.0
2017-06-16 13:00:00,135.44,135.5,135.38,135.43,14862.0,119.3268,119.3797,119.274,119.318,14862.0
2017-06-16 13:30:00,135.37,135.48,135.36,135.47,26256.0,119.2651,119.3621,119.2563,119.3533,26256.0
2017-06-16 14:00:00,135.47,135.53,135.45,135.48,51531.0,119.3533,119.4061,119.3356,119.3621,51531.0
2017-06-16 14:30:00,135.5,135.57,135.44,135.54,75587.0,119.3797,119.4414,119.3268,119.4149,75587.0
2017-06-16 15:00:00,135.54,135.58,135.42,135.48,45973.0,119.4149,119.4502,119.3092,119.3621,45973.0
2017-06-16 15:30:00,135.48,135.66,135.44,135.66,165508.0,119.3621,119.5206,119.3268,119.5206,165508.0
2017-06-19 09:30:00,136.18,136.35,136.15,136.34,91237.0,119.9788,120.1286,119.9524,120.1197,91237.0
2017-06-19 10:00:00,136.36,136.61,136.34,136.61,103713.0,120.1374,120.3576,120.1197,120.3576,103713.0
2017-06-19 10:30:00,136.61,136.69,136.5,136.5,29872.0,120.3576,120.4281,120.2607,120.2607,29872.0
2017-06-19 11:00:00,136.48,136.55,136.44,136.44,23905.0,120.2431,120.3048,120.2079,120.2079,23905.0
2017-06-19 11:30:00,136.49,136.59,136.48,136.57,29708.0,120.2519,120.34,120.2431,120.3224,29708.0
2017-06-19 12:00:00,136.56,136.65,136.55,136.63,11905.0,120.3136,120.3929,120.3048,120.3752,11905.0
2017-06-19 12:30:00,136.61,136.66,136.55,136.65,11110.0,120.3576,120.4017,120.3048,120.3929,11110.0
2017-06-19 13:00:00,136.67,136.72,136.66,136.7,15581.0,120.4105,120.4545,120.4017,120.4369,15581.0
2017-06-19 13:30:00,136.71,136.78,136.66,136.66,38542.0,120.4457,120.5074,120.4017,120.4017,38542.0
2017-06-19 14:00:00,136.67,136.67,136.53,136.57,35207.0,120.4105,120.4105,120.2871,120.3224,35207.0
2017-06-19 14:30:00,136.57,136.63,136.5,136.54,22914.0,120.3224,120.3752,120.2607,120.296,22914.0
2017-06-19 15:00:00,136.55,136.65,136.54,136.64,24927.0,120.3048,120.3929,120.296,120.3841,24927.0
2017-06-19 15:30:00,136.64,136.81,136.63,136.75,87740.0,120.3841,120.5338,120.3752,120.481,87740.0
2017-06-20 09:30:00,136.58,136.58,136.29,136.3,22795.0,120.3312,120.3312,120.0757,120.0845,22795.0
2017-06-20 10:00:00,136.26,136.44,136.25,136.33,13555.0,120.0493,120.2079,120.0405,120.1109,13555.0
2017-06-20 10:30:00,136.32,136.45,136.28,136.4,23021.0,120.1021,120.2167,120.0669,120.1726,23021.0
2017-06-20 11:00:00,136.4,136.41,136.21,136.23,22513.0,120.1726,120.1814,120.0052,120.0228,22513.0
2017-06-20 11:30:00,136.23,136.31,136.19,136.22,17084.0,120.0228,120.0933,119.9876,120.014,17084.0
2017-06-20 12:00:00,136.22,136.29,136.01,136.04,55028.0,120.014,120.0757,119.829,119.8554,55028.0
2017-06-20 12:30:00,136.04,136.24,136.04,136.23,40304.0,119.8554,120.0316,119.8554,120.0228,40304.0
2017-06-20 13:00:00,136.24,136.28,136.18,136.19,6752.0,120.0316,120.0669,119.9788,119.9876,6752.0
2017-06-20 13:30:00,136.21,136.23,136.16,136.21,10409.0,120.0052,120.0228,119.9612,120.0052,10409.0
2017-06-20 14:00:00,136.2,136.25,136.07,136.08,14533.0,119.9964,120.0405,119.8819,119.8907,14533.0
2017-06-20 14:30:00,136.07,136.13,136.02,136.09,34692.0,119.8819,119.9347,119.8378,119.8995,34692.0
2017-06-20 15:00:00,136.11,136.19,136.04,136.11,16831.0,119.9171,119.9876,119.8554,119.9171,16831.0
2017-06-20 15:30:00,136.07,136.08,135.81,135.84,85614.0,119.8819,119.8907,119.6528,119.6792,85614.0
2017-06-21 09:30:00,136.02,136.07,135.87,135.88,31058.0,119.8378,119.8819,119.7057,119.7145,31058.0
2017-06-21 10:00:00,135.9,135.98,135.86,135.95,26713.0,119.7321,119.8026,119.6969,119.7761,26713.0
2017-06-21 10:30:00,135.97,136.18,135.95,135.98,131772.0,119.7938,119.9788,119.7761,119.8026,131772.0
2017-06-21 11:00:00,135.92,135.92,135.64,135.74,23701.0,119.7497,119.7497,119.503,119.5911,23701.0
2017-06-21 11:30:00,135.73,135.93,135.73,135.92,43213.0,119.5823,119.7585,119.5823,119.7497,43213.0
2017-06-21 12:00:00,135.92,135.92,135.78,135.85,22646.0,119.7497,119.7497,119.6264,119.688,22646.0
2017-06-21 12:30:00,135.86,135.91,135.63,135.63,33998.0,119.6969,119.7409,119.4942,119.4942,33998.0
2017-06-21 13:00:00,135.65,135.72,135.61,135.69,19224.0,119.5118,119.5735,119.4766,119.5471,19224.0
2017-06-21 13:30:00,135.69,135.73,135.47,135.54,38840.0,119.5471,119.5823,119.3533,119.4149,38840.0
2017-06-21 14:00:00,135.54,135.66,135.51,135.54,208863.0,119.4149,119.5206,119.3885,119.4149,208863.0
2017-06-21 14:30:00,135.54,135.81,135.54,135.74,52407.0,119.4149,119.6528,119.4149,119.5911,52407.0
2017-06-21 15:00:00,135.74,135.78,135.68,135.74,87462.0,119.5911,119.6264,119.5383,119.5911,87462.0
2017-06-21 15:30:00,135.73,135.78,135.6,135.76,71281.0,119.5823,119.6264,119.4678,119.6087,71281.0
2017-06-22 09:30:00,135.8,135.82,135.62,135.73,53059.0,119.644,119.6616,119.4854,119.5823,53059.0
2017-06-22 10:00:00,135.74,135.74,135.62,135.64,37496.0,119.5911,119.5911,119.4854,119.503,37496.0
2017-06-22 10:30:00,135.66,135.92,135.6,135.88,223079.0,119.5206,119.7497,119.4678,119.7145,223079.0
2017-06-22 11:00:00,135.89,136.04,135.87,136.02,38140.0,119.7233,119.8554,119.7057,119.8378,38140.0
2017-06-22 11:30:00,136.02,136.02,135.92,136.01,17041.0,119.8378,119.8378,119.7497,119.829,17041.0
2017-06-22 12:00:00,136.0,136.03,135.91,135.97,24706.0,119.8202,119.8466,119.7409,119.7938,24706.0
2017-06-22 12:30:00,135.96,136.1,135.95,136.03,135874.0,119.785,119.9083,119.7761,119.8466,135874.0
2017-06-22 13:00:00,136.04,136.11,135.99,136.04,24332.0,119.8554,119.9171,119.8114,119.8554,24332.0
2017-06-22 13:30:00,136.05,136.07,136.01,136.03,18114.0,119.8642,119.8819,119.829,119.8466,18114.0
2017-06-22 14:00:00,136.04,136.09,135.98,136.01,21463.0,119.8554,119.8995,119.8026,119.829,21463.0
2017-06-22 14:30:00,135.99,136.03,135.96,136.03,20313.0,119.8114,119.8466,119.785,119.8466,20313.0
2017-06-22 15:00:00,136.03,136.07,135.97,135.98,36994.0,119.8466,119.8819,119.7938,119.8026,36994.0
2017-06-22 15:30:00,135.97,135.98,135.71,135.72,237417.0,119.7938,119.8026,119.5647,119.5735,237417.0
2017-06-23 09:30:00,135.75,135.81,135.55,135.74,51378.0,119.5999,119.6528,119.4237,119.5911,51378.0
2017-06-23 10:00:00,135.73,135.86,135.72,135.83,19840.0,119.5823,119.6969,119.5735,119.6704,19840.0
2017-06-23 10:30:00,135.84,136.08,135.84,136.0,21582.0,119.6792,119.8907,119.6792,119.8202,21582.0
2017-06-23 11:00:00,136.02,136.06,135.98,136.03,22032.0,119.8378,119.8731,119.8026,119.8466,22032.0
2017-06-23 11:30:00,136.01,136.07,135.97,136.03,9867.0,119.829,119.8819,119.7938,119.8466,9867.0
2017-06-23 12:00:00,136.06,136.09,136.02,136.09,10366.0,119.8731,119.8995,119.8378,119.8995,10366.0
2017-06-23 12:30:00,136.09,136.13,136.04,136.05,34944.0,119.8995,119.9347,119.8554,119.8642,34944.0
2017-06-23 13:00:00,136.06,136.06,135.99,136.05,34773.0,119.8731,119.8731,119.8114,119.8642,34773.0
2017-06-23 13:30:00,136.05,136.13,136.05,136.08,23878.0,119.8642,119.9347,119.8642,119.8907,23878.0
2017-06-23 14:00:00,136.07,136.08,136.0,136.01,17015.0,119.8819,119.8907,119.8202,119.829,17015.0
2017-06-23 14:30:00,136.0,136.04,135.92,135.94,31112.0,119.8202,119.8554,119.7497,119.7673,31112.0
2017-06-23 15:00:00,135.89,135.89,135.72,135.74,50049.0,119.7233,119.7233,119.5735,119.5911,50049.0
2017-06-23 15:30:00,135.72,136.02,135.71,135.93,388878.0,119.5735,119.8378,119.5647,119.7585,388878.0
2017-06-26 09:30:00,136.35,136.62,136.35,136.61,57167.0,120.1286,120.3664,120.1286,120.3576,57167.0
2017-06-26 10:00:00,136.61,136.61,136.42,136.48,39699.0,120.3576,120.3576,120.1902,120.2431,39699.0
2017-06-26 10:30:00,136.46,136.47,135.97,136.09,25749.0,120.2255,120.2343,119.7938,119.8995,25749.0
2017-06-26 11:00:00,136.09,136.13,135.87,136.1,46955.0,119.8995,119.9347,119.7057,119.9083,46955.0
2017-06-26 11:30:00,136.05,136.23,135.97,136.23,23762.0,119.8642,120.0228,119.7938,120.0228,23762.0
2017-06-26 12:00:00,136.22,136.25,136.13,136.14,17391.0,120.014,120.0405,119.9347,119.9435,17391.0
2017-06-26 12:30:00,136.15,136.31,136.14,136.27,18643.0,119.9524,120.0933,119.9435,120.0581,18643.0
2017-06-26 13:00:00,136.28,136.28,136.16,136.2,16422.0,120.0669,120.0669,119.9612,119.9964,16422.0
2017-06-26 13:30:00,136.21,136.23,136.16,136.2,11140.0,120.0052,120.0228,119.9612,119.9964,11140.0
2017-06-26 14:00:00,136.16,136.21,136.08,136.15,14495.0,119.9612,120.0052,119.8907,119.9524,14495.0
2017-06-26 14:30:00,136.14,136.24,136.13,136.22,17490.0,119.9435,120.0316,119.9347,120.014,17490.0
2017-06-26 15:00:00,136.22,136.28,136.13,136.19,20850.0,120.014,120.0669,119.9347,119.9876,20850.0
2017-06-26 15:30:00,136.18,136.22,136.01,136.05,47646.0,119.9788,120.014,119.829,119.8642,47646.0
2017-06-27 09:30:00,135.91,135.91,135.67,135.79,35110.0,119.7409,119.7409,119.5295,119.6352,35110.0
2017-06-27 10:00:00,135.79,135.94,135.78,135.79,27678.0,119.6352,119.7673,119.6264,119.6352,27678.0
2017-06-27 10:30:00,135.82,136.08,135.82,136.03,24451.0,119.6616,119.8907,119.6616,119.8466,24451.0
2017-06-27 11:00:00,136.03,136.12,135.97,135.99,21963.0,119.8466,119.9259,119.7938,119.8114,21963.0
2017-06-27 11:30:00,136.0,136.09,135.98,136.03,19714.0,119.8202,119.8995,119.8026,119.8466,19714.0
2017-06-27 12:00:00,136.02,136.05,135.95,135.97,40562.0,119.8378,119.8642,119.7761,119.7938,40562.0
2017-06-27 12:30:00,135.97,135.98,135.73,135.77,69016.0,119.7938,119.8026,119.5823,119.6176,69016.0
2017-06-27 13:00:00,135.77,135.78,135.63,135.69,31377.0,119.6176,119.6264,119.4942,119.5471,31377.0
2017-06-27 13:30:00,135.69,135.73,135.21,135.39,95581.0,119.5471,119.5823,119.1242,119.2828,95581.0
2017-06-27 14:00:00,135.4,135.5,135.16,135.46,58876.0,119.2916,119.3797,119.0801,119.3444,58876.0
2017-06-27 14:30:00,135.45,135.53,135.39,135.41,36498.0,119.3356,119.4061,119.2828,119.3004,36498.0
2017-06-27 15:00:00,135.39,135.46,135.23,135.27,42459.0,119.2828,119.3444,119.1418,119.177,42459.0
2017-06-27 15:30:00,135.27,135.31,134.95,134.97,113133.0,119.177,119.2123,118.8951,118.9127,113133.0
2017-06-28 09:30:00,135.54,135.7,135.46,135.51,36879.0,119.4149,119.5559,119.3444,119.3885,36879.0
2017-06-28 10:00:00,135.51,135.82,135.51,135.69,48421.0,119.3885,119.6616,119.3885,119.5471,48421.0
2017-06-28 10:30:00,135.66,136.05,135.66,135.97,67010.0,119.5206,119.8642,119.5206,119.7938,67010.0
2017-06-28 11:00:00,135.97,136.04,135.94,136.0,57190.0,119.7938,119.8554,119.7673,119.8202,57190.0
2017-06-28 11:30:00,136.0,136.18,135.97,136.11,22389.0,119.8202,119.9788,119.7938,119.9171,22389.0
2017-06-28 12:00:00,136.05,136.13,136.03,136.03,35404.0,119.8642,119.9347,119.8466,119.8466,35404.0
2017-06-28 12:30:00,136.06,136.21,136.03,136.18,9279.0,119.8731,120.0052,119.8466,119.9788,9279.0
2017-06-28 13:00:00,136.18,136.25,136.15,136.24,12991.0,119.9788,120.0405,119.9524,120.0316,12991.0
2017-06-28 13:30:00,136.25,136.29,136.21,136.22,20852.0,120.0405,120.0757,120.0052,120.014,20852.0
2017-06-28 14:00:00,136.22,136.25,136.11,136.11,22236.0,120.014,120.0405,119.9171,119.9171,22236.0
2017-06-28 14:30:00,136.13,136.2,136.1,136.18,12590.0,119.9347,119.9964,119.9083,119.9788,12590.0
2017-06-28 15:00:00,136.17,136.26,136.17,136.26,13024.0,119.97,120.0493,119.97,120.0493,13024.0
2017-06-28 15:30:00,136.27,136.29,136.11,136.14,133268.0,120.0581,120.0757,119.9171,119.9435,133268.0
2017-06-29 09:30:00,136.21,136.27,135.78,135.86,22301.0,120.0052,120.0581,119.6264,119.6969,22301.0
2017-06-29 10:00:00,135.79,135.9,135.5,135.72,54503.0,119.6352,119.7321,119.3797,119.5735,54503.0
2017-06-29 10:30:00,135.72,135.88,135.63,135.73,29776.0,119.5735,119.7145,119.4942,119.5823,29776.0
2017-06-29 11:00:00,135.75,135.75,135.21,135.26,27363.0,119.5999,119.5999,119.1242,119.1682,27363.0
2017-06-29 11:30:00,135.19,135.22,134.94,135.03,24492.0,119.1066,119.133,118.8863,118.9656,24492.0
2017-06-29 12:00:00,134.93,135.18,134.81,134.97,21680.0,118.8775,119.0978,118.7718,118.9127,21680.0
2017-06-29 12:30:00,135.0,135.05,134.76,134.77,41985.0,118.9392,118.9832,118.7277,118.7365,41985.0
2017-06-29 13:00:00,134.76,134.91,134.19,134.25,57047.0,118.7277,118.8599,118.2255,118.2784,57047.0
2017-06-29 13:30:00,134.28,134.73,134.28,134.71,58284.0,118.3048,118.7013,118.3048,118.6837,58284.0
2017-06-29 14:00:00,134.67,135.02,134.52,135.02,26333.0,118.6484,118.9568,118.5163,118.9568,26333.0
2017-06-29 14:30:00,135.02,135.07,134.87,134.99,24853.0,118.9568,119.0008,118.8246,118.9304,24853.0
2017-06-29 15:00:00,134.99,135.25,134.96,135.07,32453.0,118.9304,119.1594,118.9039,119.0008,32453.0
2017-06-29 15:30:00,135.08,135.3,134.99,135.0,56914.0,119.0096,119.2035,118.9304,118.9392,56914.0
2017-06-30 09:30:00,135.55,135.61,135.35,135.35,43475.0,119.4237,119.4766,119.2475,119.2475,43475.0
2017-06-30 10:00:00,135.32,135.32,135.09,135.28,21926.0,119.2211,119.2211,119.0185,119.1859,21926.0
2017-06-30 10:30:00,135.29,135.33,135.12,135.27,17828.0,119.1947,119.2299,119.0449,119.177,17828.0
2017-06-30 11:00:00,135.3,135.33,135.13,135.17,13293.0,119.2035,119.2299,119.0537,119.0889,13293.0
2017-06-30 11:30:00,135.16,135.42,135.11,135.38,30307.0,119.0801,119.3092,119.0361,119.274,30307.0
2017-06-30 12:00:00,135.37,135.41,135.32,135.34,9748.0,119.2651,119.3004,119.2211,119.2387,9748.0
2017-06-30 12:30:00,135.35,135.4,135.25,135.29,16579.0,119.2475,119.2916,119.1594,119.1947,16579.0
2017-06-30 13:00:00,135.33,135.43,135.33,135.43,9421.0,119.2299,119.318,119.2299,119.318,9421.0
2017-06-30 13:30:00,135.44,135.47,135.38,135.41,39533.0,119.3268,119.3533,119.274,119.3004,39533.0
2017-06-30 14:00:00,135.37,135.54,135.36,135.52,14625.0,119.2651,119.4149,119.2563,119.3973,14625.0
2017-06-30 14:30:00,135.52,135.65,135.51,135.62,18428.0,119.3973,119.5118,119.3885,119.4854,18428.0
2017-06-30 15:00:00,135.64,135.65,135.52,135.62,42898.0,119.503,119.5118,119.3973,119.4854,42898.0
2017-06-30 15:30:00,135.61,135.73,135.19,135.23,245826.0,119.4766,119.5823,119.1066,119.1418,245826.0
2017-07-03 09:30:00,135.77,136.01,135.77,135.94,55297.0,119.6176,119.829,119.6176,119.7673,55297.0
2017-07-03 10:00:00,135.97,136.12,135.9,135.93,50963.0,119.7938,119.9259,119.7321,119.7585,50963.0
2017-07-03 10:30:00,135.93,136.09,135.92,136.0,29731.0,119.7585,119.8995,119.7497,119.8202,29731.0
2017-07-03 11:00:00,136.01,136.03,135.91,136.0,29430.0,119.829,119.8466,119.7409,119.8202,29430.0
2017-07-03 11:30:00,136.0,136.05,135.95,135.99,19392.0,119.8202,119.8642,119.7761,119.8114,19392.0
2017-07-03 12:00:00,135.96,135.96,135.59,135.74,29418.0,119.785,119.785,119.459,119.5911,29418.0
2017-07-03 12:30:00,135.74,135.82,135.54,135.54,24973.0,119.5911,119.6616,119.4149,119.4149,24973.0
2017-07-05 09:30:00,135.76,135.79,135.36,135.48,33210.0,119.6087,119.6352,119.2563,119.3621,33210.0
2017-07-05 10:00:00,135.46,135.47,135.19,135.23,11159.0,119.3444,119.3533,119.1066,119.1418,11159.0
2017-07-05 10:30:00,135.28,135.61,135.27,135.56,33600.0,119.1859,119.4766,119.177,119.4325,33600.0
2017-07-05 11:00:00,135.66,135.7,135.58,135.66,27185.0,119.5206,119.5559,119.4502,119.5206,27185.0
2017-07-05 11:30:00,135.67,135.67,135.55,135.56,9092.0,119.5295,119.5295,119.4237,119.4325,9092.0
2017-07-05 12:00:00,135.56,135.68,135.52,135.61,13445.0,119.4325,119.5383,119.3973,119.4766,13445.0
2017-07-05 12:30:00,135.63,135.71,135.62,135.69,10116.0,119.4942,119.5647,119.4854,119.5471,10116.0
2017-07-05 13:00:00,135.68,135.8,135.68,135.79,14310.0,119.5383,119.644,119.5383,119.6352,14310.0
2017-07-05 13:30:00,135.76,135.78,135.69,135.7,17291.0,119.6087,119.6264,119.5471,119.5559,17291.0
2017-07-05 14:00:00,135.69,135.82,135.58,135.81,39197.0,119.5471,119.6616,119.4502,119.6528,39197.0
2017-07-05 14:30:00,135.79,135.87,135.64,135.64,30122.0,119.6352,119.7057,119.503,119.503,30122.0
2017-07-05 15:00:00,135.65,135.74,135.58,135.71,22242.0,119.5118,119.5911,119.4502,119.5647,22242.0
2017-07-05 15:30:00,135.71,135.84,135.71,135.75,77128.0,119.5647,119.6792,119.5647,119.5999,77128.0
2017-07-06 09:30:00,134.58,134.68,134.23,134.28,46276.0,119.1271,119.2156,118.8173,118.8616,46276.0
2017-07-06 10:00:00,134.31,134.36,134.03,134.21,76986.0,118.8881,118.9324,118.6403,118.7996,76986.0
2017-07-06 10:30:00,134.17,134.3,134.12,134.19,22886.0,118.7642,118.8793,118.7199,118.7819,22886.0
2017-07-06 11:00:00,134.27,134.47,134.25,134.38,14361.0,118.8527,119.0297,118.835,118.9501,14361.0
2017-07-06 11:30:00,134.46,134.5,134.4,134.44,6852.0,119.0209,119.0563,118.9678,119.0032,6852.0
2017-07-06 12:00:00,134.51,134.55,134.32,134.34,17161.0,119.0651,119.1006,118.897,118.9147,17161.0
2017-07-06 12:30:00,134.36,134.52,134.36,134.45,5821.0,118.9324,119.074,118.9324,119.012,5821.0
2017-07-06 13:00:00,134.45,134.58,134.41,134.56,13768.0,119.012,119.1271,118.9766,119.1094,13768.0
2017-07-06 13:30:00,134.54,134.54,134.26,134.27,22017.0,119.0917,119.0917,118.8438,118.8527,22017.0
2017-07-06 14:00:00,134.24,134.26,134.06,134.17,82724.0,118.8261,118.8438,118.6668,118.7642,82724.0
2017-07-06 14:30:00,134.16,134.17,134.0,134.14,91402.0,118.7553,118.7642,118.6137,118.7376,91402.0
2017-07-06 15:00:00,134.13,134.15,133.87,133.87,62762.0,118.7288,118.7465,118.4986,118.4986,62762.0
2017-07-06 15:30:00,133.87,133.9,133.7,133.83,53421.0,118.4986,118.5252,118.3482,118.4632,53421.0
2017-07-07 09:30:00,134.13,134.38,134.06,134.37,41586.0,118.7288,118.9501,118.6668,118.9412,41586.0
2017-07-07 10:00:00,134.33,134.34,134.13,134.26,55857.0,118.9058,118.9147,118.7288,118.8438,55857.0
2017-07-07 10:30:00,134.28,134.36,134.22,134.22,14996.0,118.8616,118.9324,118.8084,118.8084,14996.0
2017-07-07 11:00:00,134.24,134.5,134.22,134.47,21190.0,118.8261,119.0563,118.8084,119.0297,21190.0
2017-07-07 11:30:00,134.48,134.64,134.48,134.58,50284.0,119.0386,119.1802,119.0386,119.1271,50284.0
2017-07-07 12:00:00,134.63,134.76,134.61,134.7,12280.0,119.1714,119.2864,119.1537,119.2333,12280.0
2017-07-07 12:30:00,134.72,134.75,134.69,134.72,16255.0,119.251,119.2776,119.2245,119.251,16255.0
2017-07-07 13:00:00,134.74,134.77,134.7,134.76,10960.0,119.2687,119.2953,119.2333,119.2864,10960.0
2017-07-07 13:30:00,134.75,134.8,134.7,134.75,24254.0,119.2776,119.3218,119.2333,119.2776,24254.0
2017-07-07 14:00:00,134.75,134.79,134.68,134.68,10245.0,119.2776,119.313,119.2156,119.2156,10245.0
2017-07-07 14:30:00,134.68,134.73,134.66,134.67,20249.0,119.2156,119.2599,119.1979,119.2068,20249.0
2017-07-07 15:00:00,134.67,134.71,134.62,134.71,22824.0,119.2068,119.2422,119.1625,119.2422,22824.0
2017-07-07 15:30:00,134.71,134.79,134.67,134.68,67847.0,119.2422,119.313,119.2068,119.2156,67847.0
2017-07-10 09:30:00,134.6,134.76,134.52,134.55,30019.0,119.1448,119.2864,119.074,119.1006,30019.0
2017-07-10 10:00:00,134.55,134.76,134.55,134.73,11536.0,119.1006,119.2864,119.1006,119.2599,11536.0
2017-07-10 10:30:00,134.72,134.84,134.63,134.84,9052.0,119.251,119.3573,119.1714,119.3573,9052.0
2017-07-10 11:00:00,134.86,134.92,134.82,134.82,3856.0,119.375,119.4281,119.3395,119.3395,3856.0
2017-07-10 11:30:00,134.83,134.92,134.81,134.92,16977.0,119.3484,119.4281,119.3307,119.4281,16977.0
2017-07-10 12:00:00,134.92,135.0,134.91,134.94,15908.0,119.4281,119.4989,119.4192,119.4458,15908.0
2017-07-10 12:30:00,134.95,134.99,134.91,134.99,30639.0,119.4546,119.49,119.4192,119.49,30639.0
2017-07-10 13:00:00,134.98,135.02,134.95,134.96,12022.0,119.4812,119.5166,119.4546,119.4635,12022.0
2017-07-10 13:30:00,134.96,135.02,134.93,135.02,26683.0,119.4635,119.5166,119.4369,119.5166,26683.0
2017-07-10 14:00:00,135.02,135.02,134.95,134.95,9512.0,119.5166,119.5166,119.4546,119.4546,9512.0
2017-07-10 14:30:00,134.94,134.98,134.92,134.94,23203.0,119.4458,119.4812,119.4281,119.4458,23203.0
2017-07-10 15:00:00,134.94,134.97,134.84,134.92,22109.0,119.4458,119.4723,119.3573,119.4281,22109.0
2017-07-10 15:30:00,134.91,135.05,134.79,134.82,122145.0,119.4192,119.5431,119.313,119.3395,122145.0
2017-07-11 09:30:00,134.77,134.79,134.57,134.66,41873.0,119.2953,119.313,119.1183,119.1979,41873.0
2017-07-11 10:00:00,134.65,134.81,134.64,134.79,95434.0,119.1891,119.3307,119.1802,119.313,95434.0
2017-07-11 10:30:00,134.78,134.87,134.78,134.86,19016.0,119.3041,119.3838,119.3041,119.375,19016.0
2017-07-11 11:00:00,134.85,134.88,134.02,134.23,48698.0,119.3661,119.3927,118.6314,118.8173,48698.0
2017-07-11 11:30:00,134.23,134.6,134.23,134.55,18946.0,118.8173,119.1448,118.8173,119.1006,18946.0
2017-07-11 12:00:00,134.56,134.63,134.38,134.48,47639.0,119.1094,119.1714,118.9501,119.0386,47639.0
2017-07-11 12:30:00,134.48,134.63,134.43,134.58,17392.0,119.0386,119.1714,118.9943,119.1271,17392.0
2017-07-11 13:00:00,134.57,134.61,134.49,134.49,12568.0,119.1183,119.1537,119.0474,119.0474,12568.0
2017-07-11 13:30:00,134.51,134.81,134.46,134.78,251220.0,119.0651,119.3307,119.0209,119.3041,251220.0
2017-07-11 14:00:00,134.79,134.87,134.71,134.79,34412.0,119.313,119.3838,119.2422,119.313,34412.0
2017-07-11 14:30:00,134.78,134.8,134.7,134.75,97999.0,119.3041,119.3218,119.2333,119.2776,97999.0
2017-07-11 15:00:00,134.75,134.86,134.7,134.83,238563.0,119.2776,119.375,119.2333,119.3484,238563.0
2017-07-11 15:30:00,134.83,134.97,134.73,134.75,104682.0,119.3484,119.4723,119.2599,119.2776,104682.0
2017-07-12 09:30:00,135.46,135.81,135.31,135.73,80438.0,119.9061,120.2159,119.7733,120.1451,80438.0
2017-07-12 10:00:00,135.79,135.87,135.7,135.78,22223.0,120.1982,120.269,120.1185,120.1893,22223.0
2017-07-12 10:30:00,135.82,135.83,135.61,135.62,31559.0,120.2247,120.2336,120.0388,120.0477,31559.0
2017-07-12 11:00:00,135.6,135.73,135.56,135.7,28223.0,120.03,120.1451,119.9946,120.1185,28223.0
2017-07-12 11:30:00,135.7,135.71,135.63,135.69,22835.0,120.1185,120.1274,120.0565,120.1097,22835.0
2017-07-12 12:00:00,135.7,135.78,135.55,135.69,22416.0,120.1185,120.1893,119.9857,120.1097,22416.0
2017-07-12 12:30:00,135.69,135.72,135.61,135.72,35462.0,120.1097,120.1362,120.0388,120.1362,35462.0
2017-07-12 13:00:00,135.73,135.76,135.65,135.69,119194.0,120.1451,120.1716,120.0742,120.1097,119194.0
2017-07-12 13:30:00,135.71,135.84,135.7,135.83,117238.0,120.1274,120.2424,120.1185,120.2336,117238.0
2017-07-12 14:00:00,135.83,135.91,135.75,135.86,112040.0,120.2336,120.3044,120.1628,120.2601,112040.0
2017-07-12 14:30:00,135.86,135.86,135.79,135.81,84757.0,120.2601,120.2601,120.1982,120.2159,84757.0
2017-07-12 15:00:00,135.81,135.9,135.8,135.83,84003.0,120.2159,120.2955,120.207,120.2336,84003.0
2017-07-12 15:30:00,135.83,135.87,135.72,135.76,54337.0,120.2336,120.269,120.1362,120.1716,54337.0
2017-07-13 09:30:00,135.88,135.96,135.76,135.91,45453.0,120.2778,120.3487,120.1716,120.3044,45453.0
2017-07-13 10:00:00,135.91,135.95,135.66,135.68,114293.0,120.3044,120.3398,120.0831,120.1008,114293.0
2017-07-13 10:30:00,135.68,135.8,135.62,135.78,39911.0,120.1008,120.207,120.0477,120.1893,39911.0
2017-07-13 11:00:00,135.77,135.93,135.77,135.88,17944.0,120.1805,120.3221,120.1805,120.2778,17944.0
2017-07-13 11:30:00,135.9,135.99,135.84,135.94,9777.0,120.2955,120.3752,120.2424,120.3309,9777.0
2017-07-13 12:00:00,135.93,136.02,135.91,136.01,13597.0,120.3221,120.4018,120.3044,120.3929,13597.0
2017-07-13 12:30:00,135.99,136.02,135.95,136.01,8857.0,120.3752,120.4018,120.3398,120.3929,8857.0
2017-07-13 13:00:00,136.01,136.02,135.95,135.96,12499.0,120.3929,120.4018,120.3398,120.3487,12499.0
2017-07-13 13:30:00,135.99,135.99,135.9,135.97,15139.0,120.3752,120.3752,120.2955,120.3575,15139.0
2017-07-13 14:00:00,135.95,135.97,135.84,135.92,12830.0,120.3398,120.3575,120.2424,120.3132,12830.0
2017-07-13 14:30:00,135.91,136.02,135.9,136.02,14840.0,120.3044,120.4018,120.2955,120.4018,14840.0
2017-07-13 15:00:00,136.01,136.03,135.95,135.99,36396.0,120.3929,120.4106,120.3398,120.3752,36396.0
2017-07-13 15:30:00,136.0,136.07,135.97,135.99,44609.0,120.3841,120.446,120.3575,120.3752,44609.0
2017-07-14 09:30:00,136.0,136.26,135.9,136.19,48057.0,120.3841,120.6142,120.2955,120.5522,48057.0
2017-07-14 10:00:00,136.19,136.22,136.11,136.18,7810.0,120.5522,120.5788,120.4814,120.5434,7810.0
2017-07-14 10:30:00,136.21,136.29,136.17,136.25,8844.0,120.5699,120.6408,120.5345,120.6054,8844.0
2017-07-14 11:00:00,136.22,136.28,136.16,136.23,14809.0,120.5788,120.6319,120.5257,120.5876,14809.0
2017-07-14 11:30:00,136.24,136.29,136.24,136.28,54688.0,120.5965,120.6408,120.5965,120.6319,54688.0
2017-07-14 12:00:00,136.28,136.35,136.25,136.33,59991.0,120.6319,120.6939,120.6054,120.6762,59991.0
2017-07-14 12:30:00,136.34,136.49,136.34,136.46,115004.0,120.685,120.8178,120.685,120.7912,115004.0
2017-07-14 13:00:00,136.46,136.56,136.45,136.55,10345.0,120.7912,120.8798,120.7824,120.8709,10345.0
2017-07-14 13:30:00,136.56,136.61,136.51,136.59,11380.0,120.8798,120.924,120.8355,120.9063,11380.0
2017-07-14 14:00:00,136.6,136.69,136.6,136.68,54080.0,120.9152,120.9948,120.9152,120.986,54080.0
2017-07-14 14:30:00,136.66,136.67,136.61,136.62,20738.0,120.9683,120.9771,120.924,120.9329,20738.0
2017-07-14 15:00:00,136.61,136.78,136.61,136.78,29976.0,120.924,121.0745,120.924,121.0745,29976.0
2017-07-14 15:30:00,136.79,136.86,136.55,136.6,78079.0,121.0833,121.1453,120.8709,120.9152,78079.0
2017-07-17 09:30:00,136.58,136.68,136.49,136.66,27815.0,120.8975,120.986,120.8178,120.9683,27815.0
2017-07-17 10:00:00,136.67,136.74,136.61,136.67,24781.0,120.9771,121.0391,120.924,120.9771,24781.0
2017-07-17 10:30:00,136.68,136.77,136.6,136.76,23588.0,120.986,121.0656,120.9152,121.0568,23588.0
2017-07-17 11:00:00,136.75,136.8,136.72,136.75,18053.0,121.0479,121.0922,121.0214,121.0479,18053.0
2017-07-17 11:30:00,136.76,136.76,136.62,136.67,31422.0,121.0568,121.0568,120.9329,120.9771,31422.0
2017-07-17 12:00:00,136.66,136.76,136.66,136.76,20899.0,120.9683,121.0568,120.9683,121.0568,20899.0
2017-07-17 12:30:00,136.74,136.79,136.72,136.78,28542.0,121.0391,121.0833,121.0214,121.0745,28542.0
2017-07-17 13:00:00,136.77,136.83,136.75,136.77,17513.0,121.0656,121.1188,121.0479,121.0656,17513.0
2017-07-17 13:30:00,136.75,136.78,136.7,136.71,22739.0,121.0479,121.0745,121.0037,121.0125,22739.0
2017-07-17 14:00:00,136.71,136.73,136.62,136.71,39968.0,121.0125,121.0302,120.9329,121.0125,39968.0
2017-07-17 14:30:00,136.69,136.71,136.64,136.65,31286.0,120.9948,121.0125,120.9506,120.9594,31286.0
2017-07-17 15:00:00,136.65,136.68,136.55,136.56,24976.0,120.9594,120.986,120.8709,120.8798,24976.0
2017-07-17 15:30:00,136.57,136.65,136.55,136.61,51285.0,120.8886,120.9594,120.8709,120.924,51285.0
2017-07-18 09:30:00,136.34,136.46,136.24,136.4,40666.0,120.685,120.7912,120.5965,120.7381,40666.0
2017-07-18 10:00:00,136.41,136.51,136.33,136.44,22890.0,120.747,120.8355,120.6762,120.7735,22890.0
2017-07-18 10:30:00,136.44,136.46,136.13,136.43,47921.0,120.7735,120.7912,120.4991,120.7647,47921.0
2017-07-18 11:00:00,136.42,136.49,136.33,136.46,46883.0,120.7558,120.8178,120.6762,120.7912,46883.0
2017-07-18 11:30:00,136.46,136.54,136.45,136.51,24571.0,120.7912,120.8621,120.7824,120.8355,24571.0
2017-07-18 12:00:00,136.51,136.56,136.45,136.53,17951.0,120.8355,120.8798,120.7824,120.8532,17951.0
2017-07-18 12:30:00,136.52,136.55,136.44,136.44,22239.0,120.8443,120.8709,120.7735,120.7735,22239.0
2017-07-18 13:00:00,136.42,136.51,136.38,136.46,17772.0,120.7558,120.8355,120.7204,120.7912,17772.0
2017-07-18 13:30:00,136.46,136.58,136.46,136.55,45800.0,120.7912,120.8975,120.7912,120.8709,45800.0
2017-07-18 14:00:00,136.54,136.58,136.48,136.51,29696.0,120.8621,120.8975,120.8089,120.8355,29696.0
2017-07-18 14:30:00,136.51,136.6,136.51,136.56,26446.0,120.8355,120.9152,120.8355,120.8798,26446.0
2017-07-18 15:00:00,136.54,136.65,136.54,136.65,30740.0,120.8621,120.9594,120.8621,120.9594,30740.0
2017-07-18 15:30:00,136.64,136.69,136.58,136.65,119627.0,120.9506,120.9948,120.8975,120.9594,119627.0
2017-07-19 09:30:00,136.9,137.06,136.81,137.06,87177.0,121.1807,121.3223,121.1011,121.3223,87177.0
2017-07-19 10:00:00,137.06,137.13,136.98,137.02,67908.0,121.3223,121.3843,121.2515,121.2869,67908.0
2017-07-19 10:30:00,137.03,137.09,136.93,137.04,17152.0,121.2958,121.3489,121.2073,121.3046,17152.0
2017-07-19 11:00:00,137.04,137.14,137.04,137.05,10440.0,121.3046,121.3932,121.3046,121.3135,10440.0
2017-07-19 11:30:00,137.06,137.21,137.06,137.19,10406.0,121.3223,121.4551,121.3223,121.4374,10406.0
2017-07-19 12:00:00,137.18,137.25,137.17,137.23,6792.0,121.4286,121.4905,121.4197,121.4728,6792.0
2017-07-19 12:30:00,137.19,137.23,137.17,137.2,12267.0,121.4374,121.4728,121.4197,121.4463,12267.0
2017-07-19 13:00:00,137.21,137.29,137.21,137.27,11257.0,121.4551,121.5259,121.4551,121.5082,11257.0
2017-07-19 13:30:00,137.27,137.32,137.24,137.32,34378.0,121.5082,121.5525,121.4817,121.5525,34378.0
2017-07-19 14:00:00,137.31,137.35,137.29,137.33,8482.0,121.5436,121.579,121.5259,121.5613,8482.0
2017-07-19 14:30:00,137.35,137.37,137.31,137.36,23457.0,121.579,121.5968,121.5436,121.5879,23457.0
2017-07-19 15:00:00,137.35,137.43,137.32,137.42,18026.0,121.579,121.6499,121.5525,121.641,18026.0
2017-07-19 15:30:00,137.42,137.45,137.34,137.43,65245.0,121.641,121.6676,121.5702,121.6499,65245.0
2017-07-20 09:30:00,137.64,137.66,137.49,137.62,32903.0,121.8357,121.8535,121.703,121.818,32903.0
2017-07-20 10:00:00,137.6,137.61,137.39,137.46,15928.0,121.8003,121.8092,121.6145,121.6764,15928.0
2017-07-20 10:30:00,137.46,137.51,137.15,137.47,78111.0,121.6764,121.7207,121.402,121.6853,78111.0
2017-07-20 11:00:00,137.47,137.55,137.34,137.36,40808.0,121.6853,121.7561,121.5702,121.5879,40808.0
2017-07-20 11:30:00,137.32,137.43,137.25,137.4,25711.0,121.5525,121.6499,121.4905,121.6233,25711.0
2017-07-20 12:00:00,137.39,137.57,137.38,137.56,12864.0,121.6145,121.7738,121.6056,121.7649,12864.0
2017-07-20 12:30:00,137.56,137.6,137.55,137.57,12386.0,121.7649,121.8003,121.7561,121.7738,12386.0
2017-07-20 13:00:00,137.58,137.6,137.48,137.58,13421.0,121.7826,121.8003,121.6941,121.7826,13421.0
2017-07-20 13:30:00,137.59,137.63,137.58,137.6,8180.0,121.7915,121.8269,121.7826,121.8003,8180.0
2017-07-20 14:00:00,137.59,137.59,137.52,137.53,11634.0,121.7915,121.7915,121.7295,121.7384,11634.0
2017-07-20 14:30:00,137.5,137.59,137.42,137.56,28531.0,121.7118,121.7915,121.641,121.7649,28531.0
2017-07-20 15:00:00,137.57,137.62,137.53,137.61,38559.0,121.7738,121.818,121.7384,121.8092,38559.0
2017-07-20 15:30:00,137.6,137.64,137.44,137.48,98254.0,121.8003,121.8357,121.6587,121.6941,98254.0
2017-07-21 09:30:00,137.08,137.28,137.03,137.07,69128.0,121.34,121.5171,121.2958,121.3312,69128.0
2017-07-21 10:00:00,137.06,137.17,136.99,137.15,32930.0,121.3223,121.4197,121.2604,121.402,32930.0
2017-07-21 10:30:00,137.12,137.16,137.01,137.02,25894.0,121.3755,121.4109,121.2781,121.2869,25894.0
2017-07-21 11:00:00,137.02,137.17,137.01,137.14,25596.0,121.2869,121.4197,121.2781,121.3932,25596.0
2017-07-21 11:30:00,137.15,137.27,137.13,137.27,85560.0,121.402,121.5082,121.3843,121.5082,85560.0
2017-07-21 12:00:00,137.28,137.31,137.2,137.22,29313.0,121.5171,121.5436,121.4463,121.464,29313.0
2017-07-21 12:30:00,137.22,137.32,137.21,137.3,38637.0,121.464,121.5525,121.4551,121.5348,38637.0
2017-07-21 13:00:00,137.3,137.36,137.28,137.29,36591.0,121.5348,121.5879,121.5171,121.5259,36591.0
2017-07-21 13:30:00,137.29,137.3,137.23,137.27,28752.0,121.5259,121.5348,121.4728,121.5082,28752.0
2017-07-21 14:00:00,137.28,137.28,137.19,137.26,29893.0,121.5171,121.5171,121.4374,121.4994,29893.0
2017-07-21 14:30:00,137.26,137.3,137.25,137.27,20327.0,121.4994,121.5348,121.4905,121.5082,20327.0
2017-07-21 15:00:00,137.27,137.28,137.16,137.19,17001.0,121.5082,121.5171,121.4109,121.4374,17001.0
2017-07-21 15:30:00,137.2,137.39,137.2,137.35,44606.0,121.4463,121.6145,121.4463,121.579,44606.0
2017-07-24 09:30:00,137.35,137.38,137.14,137.27,122380.0,121.579,121.6056,121.3932,121.5082,122380.0
2017-07-24 10:00:00,137.27,137.27,137.18,137.19,91483.0,121.5082,121.5082,121.4286,121.4374,91483.0
2017-07-24 10:30:00,137.19,137.25,137.14,137.18,141967.0,121.4374,121.4905,121.3932,121.4286,141967.0
2017-07-24 11:00:00,137.17,137.21,137.1,137.17,74685.0,121.4197,121.4551,121.3578,121.4197,74685.0
2017-07-24 11:30:00,137.17,137.27,137.16,137.24,67690.0,121.4197,121.5082,121.4109,121.4817,67690.0
2017-07-24 12:00:00,137.26,137.33,137.25,137.31,152227.0,121.4994,121.5613,121.4905,121.5436,152227.0
2017-07-24 12:30:00,137.3,137.32,137.27,137.32,84193.0,121.5348,121.5525,121.5082,121.5525,84193.0
2017-07-24 13:00:00,137.32,137.34,137.27,137.31,61507.0,121.5525,121.5702,121.5082,121.5436,61507.0
2017-07-24 13:30:00,137.29,137.33,137.28,137.3,67923.0,121.5259,121.5613,121.5171,121.5348,67923.0
2017-07-24 14:00:00,137.29,137.39,137.29,137.36,98241.0,121.5259,121.6145,121.5259,121.5879,98241.0
2017-07-24 14:30:00,137.36,137.42,137.35,137.38,97379.0,121.5879,121.641,121.579,121.6056,97379.0
2017-07-24 15:00:00,137.39,137.48,137.36,137.46,79098.0,121.6145,121.6941,121.5879,121.6764,79098.0
2017-07-24 15:30:00,137.47,137.49,137.34,137.39,330879.0,121.6853,121.703,121.5702,121.6145,330879.0
2017-07-25 09:30:00,137.89,137.9,137.66,137.77,107458.0,122.057,122.0659,121.8535,121.9508,107458.0
2017-07-25 10:00:00,137.77,137.83,137.59,137.79,153339.0,121.9508,122.0039,121.7915,121.9685,153339.0
2017-07-25 10:30:00,137.81,137.84,137.72,137.74,85135.0,121.9862,122.0128,121.9066,121.9243,85135.0
2017-07-25 11:00:00,137.77,137.89,137.77,137.86,69609.0,121.9508,122.057,121.9508,122.0305,69609.0
2017-07-25 11:30:00,137.85,137.95,137.82,137.93,73991.0,122.0216,122.1102,121.9951,122.0924,73991.0
2017-07-25 12:00:00,137.93,137.98,137.87,137.89,87597.0,122.0924,122.1367,122.0393,122.057,87597.0
2017-07-25 12:30:00,137.9,137.93,137.87,137.92,72489.0,122.0659,122.0924,122.0393,122.0836,72489.0
2017-07-25 13:00:00,137.9,137.93,137.88,137.9,62936.0,122.0659,122.0924,122.0482,122.0659,62936.0
2017-07-25 13:30:00,137.91,137.97,137.89,137.92,81116.0,122.0747,122.1279,122.057,122.0836,81116.0
2017-07-25 14:00:00,137.91,137.93,137.87,137.91,92560.0,122.0747,122.0924,122.0393,122.0747,92560.0
2017-07-25 14:30:00,137.91,137.92,137.81,137.88,76142.0,122.0747,122.0836,121.9862,122.0482,76142.0
2017-07-25 15:00:00,137.88,137.9,137.72,137.78,89242.0,122.0482,122.0659,121.9066,121.9597,89242.0
2017-07-25 15:30:00,137.77,137.81,137.72,137.76,97945.0,121.9508,121.9862,121.9066,121.942,97945.0
2017-07-26 09:30:00,137.97,137.98,137.79,137.87,89462.0,122.1279,122.1367,121.9685,122.0393,89462.0
2017-07-26 10:00:00,137.87,137.95,137.82,137.84,71702.0,122.0393,122.1102,121.9951,122.0128,71702.0
2017-07-26 10:30:00,137.86,137.9,137.76,137.8,15727.0,122.0305,122.0659,121.942,121.9774,15727.0
2017-07-26 11:00:00,137.81,137.85,137.79,137.83,11953.0,121.9862,122.0216,121.9685,122.0039,11953.0
2017-07-26 11:30:00,137.83,137.85,137.8,137.83,89512.0,122.0039,122.0216,121.9774,122.0039,89512.0
2017-07-26 12:00:00,137.84,137.89,137.82,137.84,67750.0,122.0128,122.057,121.9951,122.0128,67750.0
2017-07-26 12:30:00,137.85,137.86,137.81,137.81,18339.0,122.0216,122.0305,121.9862,121.9862,18339.0
2017-07-26 13:00:00,137.81,137.81,137.72,137.73,12125.0,121.9862,121.9862,121.9066,121.9154,12125.0
2017-07-26 13:30:00,137.72,137.8,137.71,137.71,22346.0,121.9066,121.9774,121.8977,121.8977,22346.0
2017-07-26 14:00:00,137.72,137.88,137.69,137.87,30773.0,121.9066,122.0482,121.88,122.0393,30773.0
2017-07-26 14:30:00,137.88,137.88,137.72,137.72,34689.0,122.0482,122.0482,121.9066,121.9066,34689.0
2017-07-26 15:00:00,137.7,137.79,137.69,137.73,50343.0,121.8889,121.9685,121.88,121.9154,50343.0
2017-07-26 15:30:00,137.73,137.75,137.57,137.74,64727.0,121.9154,121.9331,121.7738,121.9243,64727.0
2017-07-27 09:30:00,138.0,138.0,137.75,137.79,75077.0,122.1544,122.1544,121.9331,121.9685,75077.0
2017-07-27 10:00:00,137.78,137.92,137.76,137.92,110355.0,121.9597,122.0836,121.942,122.0836,110355.0
2017-07-27 10:30:00,137.93,137.97,137.9,137.95,16603.0,122.0924,122.1279,122.0659,122.1102,16603.0
2017-07-27 11:00:00,137.92,137.93,137.85,137.86,12422.0,122.0836,122.0924,122.0216,122.0305,12422.0
2017-07-27 11:30:00,137.87,137.98,137.87,137.98,20110.0,122.0393,122.1367,122.0393,122.1367,20110.0
2017-07-27 12:00:00,137.98,137.98,137.92,137.92,7045.0,122.1367,122.1367,122.0836,122.0836,7045.0
2017-07-27 12:30:00,137.93,137.93,137.37,137.44,37643.0,122.0924,122.0924,121.5968,121.6587,37643.0
2017-07-27 13:00:00,137.47,137.52,136.85,137.04,83821.0,121.6853,121.7295,121.1365,121.3046,83821.0
2017-07-27 13:30:00,137.04,137.12,136.69,136.99,38939.0,121.3046,121.3755,120.9948,121.2604,38939.0
2017-07-27 14:00:00,137.1,137.28,136.95,137.16,25980.0,121.3578,121.5171,121.225,121.4109,25980.0
2017-07-27 14:30:00,137.17,137.19,136.92,137.11,22810.0,121.4197,121.4374,121.1984,121.3666,22810.0
2017-07-27 15:00:00,137.12,137.28,137.01,137.25,19813.0,121.3755,121.5171,121.2781,121.4905,19813.0
2017-07-27 15:30:00,137.25,137.55,137.2,137.55,52939.0,121.4905,121.7561,121.4463,121.7561,52939.0
2017-07-28 09:30:00,137.17,137.35,137.1,137.15,45662.0,121.4197,121.579,121.3578,121.402,45662.0
2017-07-28 10:00:00,137.17,137.21,137.03,137.07,58428.0,121.4197,121.4551,121.2958,121.3312,58428.0
2017-07-28 10:30:00,137.09,137.12,136.98,137.08,38803.0,121.3489,121.3755,121.2515,121.34,38803.0
2017-07-28 11:00:00,137.08,137.2,136.94,137.11,31407.0,121.34,121.4463,121.2161,121.3666,31407.0
2017-07-28 11:30:00,137.13,137.21,137.11,137.21,21776.0,121.3843,121.4551,121.3666,121.4551,21776.0
2017-07-28 12:00:00,137.21,137.27,137.18,137.21,32550.0,121.4551,121.5082,121.4286,121.4551,32550.0
2017-07-28 12:30:00,137.21,137.25,137.18,137.21,40011.0,121.4551,121.4905,121.4286,121.4551,40011.0
2017-07-28 13:00:00,137.21,137.21,137.15,137.18,15123.0,121.4551,121.4551,121.402,121.4286,15123.0
2017-07-28 13:30:00,137.21,137.26,137.17,137.21,11238.0,121.4551,121.4994,121.4197,121.4551,11238.0
2017-07-28 14:00:00,137.21,137.26,137.18,137.25,15714.0,121.4551,121.4994,121.4286,121.4905,15714.0
2017-07-28 14:30:00,137.24,137.33,137.22,137.3,18967.0,121.4817,121.5613,121.464,121.5348,18967.0
2017-07-28 15:00:00,137.32,137.33,137.24,137.25,24682.0,121.5525,121.5613,121.4817,121.4905,24682.0
2017-07-28 15:30:00,137.27,137.43,137.27,137.33,56245.0,121.5082,121.6499,121.5082,121.5613,56245.0
2017-07-31 09:30:00,137.6,137.67,137.39,137.39,16223.0,121.8003,121.8623,121.6145,121.6145,16223.0
2017-07-31 10:00:00,137.25,137.39,137.25,137.31,11424.0,121.4905,121.6145,121.4905,121.5436,11424.0
2017-07-31 10:30:00,137.17,137.25,137.11,137.19,16566.0,121.4197,121.4905,121.3666,121.4374,16566.0
2017-07-31 11:00:00,137.26,137.31,137.23,137.28,10781.0,121.4994,121.5436,121.4728,121.5171,10781.0
2017-07-31 11:30:00,137.3,137.38,137.29,137.34,26676.0,121.5348,121.6056,121.5259,121.5702,26676.0
2017-07-31 12:00:00,137.36,137.41,137.26,137.38,9530.0,121.5879,121.6322,121.4994,121.6056,9530.0
2017-07-31 12:30:00,137.38,137.42,137.37,137.4,20948.0,121.6056,121.641,121.5968,121.6233,20948.0
2017-07-31 13:00:00,137.38,137.43,137.3,137.39,18237.0,121.6056,121.6499,121.5348,121.6145,18237.0
2017-07-31 13:30:00,137.38,137.39,137.31,137.39,16448.0,121.6056,121.6145,121.5436,121.6145,16448.0
2017-07-31 14:00:00,137.4,137.42,137.34,137.41,28939.0,121.6233,121.641,121.5702,121.6322,28939.0
2017-07-31 14:30:00,137.41,137.42,137.29,137.3,42242.0,121.6322,121.641,121.5259,121.5348,42242.0
2017-07-31 15:00:00,137.31,137.42,137.28,137.42,238588.0,121.5436,121.641,121.5171,121.641,238588.0
2017-07-31 15:30:00,137.42,137.5,137.21,137.22,481521.0,121.641,121.7118,121.4551,121.464,481521.0
2017-08-01 09:30:00,137.7,137.7,137.34,137.36,65802.0,121.8889,121.8889,121.5702,121.5879,65802.0
2017-08-01 10:00:00,137.4,137.54,137.29,137.35,17923.0,121.6233,121.7472,121.5259,121.579,17923.0
2017-08-01 10:30:00,137.36,137.56,137.36,137.53,30542.0,121.5879,121.7649,121.5879,121.7384,30542.0
2017-08-01 11:00:00,137.53,137.56,137.28,137.32,34877.0,121.7384,121.7649,121.5171,121.5525,34877.0
2017-08-01 11:30:00,137.32,137.52,137.32,137.52,23356.0,121.5525,121.7295,121.5525,121.7295,23356.0
2017-08-01 12:00:00,137.52,137.58,137.51,137.53,27956.0,121.7295,121.7826,121.7207,121.7384,27956.0
2017-08-01 12:30:00,137.53,137.53,137.49,137.51,22110.0,121.7384,121.7384,121.703,121.7207,22110.0
2017-08-01 13:00:00,137.52,137.58,137.52,137.56,13532.0,121.7295,121.7826,121.7295,121.7649,13532.0
2017-08-01 13:30:00,137.56,137.59,137.53,137.58,109146.0,121.7649,121.7915,121.7384,121.7826,109146.0
2017-08-01 14:00:00,137.59,137.6,137.55,137.57,19672.0,121.7915,121.8003,121.7561,121.7738,19672.0
2017-08-01 14:30:00,137.58,137.59,137.51,137.57,14050.0,121.7826,121.7915,121.7207,121.7738,14050.0
2017-08-01 15:00:00,137.58,137.58,137.48,137.53,31603.0,121.7826,121.7826,121.6941,121.7384,31603.0
2017-08-01 15:30:00,137.53,137.58,137.47,137.53,40780.0,121.7384,121.7826,121.6853,121.7384,40780.0
2017-08-02 09:30:00,137.75,137.75,137.42,137.47,292458.0,121.9331,121.9331,121.641,121.6853,292458.0
2017-08-02 10:00:00,137.47,137.62,137.15,137.17,101074.0,121.6853,121.818,121.402,121.4197,101074.0
2017-08-02 10:30:00,137.22,137.26,136.96,137.0,43161.0,121.464,121.4994,121.2338,121.2692,43161.0
2017-08-02 11:00:00,137.03,137.23,136.96,137.23,35282.0,121.2958,121.4728,121.2338,121.4728,35282.0
2017-08-02 11:30:00,137.24,137.3,137.16,137.19,18491.0,121.4817,121.5348,121.4109,121.4374,18491.0
2017-08-02 12:00:00,137.18,137.21,137.12,137.12,233577.0,121.4286,121.4551,121.3755,121.3755,233577.0
2017-08-02 12:30:00,137.12,137.19,137.1,137.16,75881.0,121.3755,121.4374,121.3578,121.4109,75881.0
2017-08-02 13:00:00,137.17,137.29,137.11,137.28,63462.0,121.4197,121.5259,121.3666,121.5171,63462.0
2017-08-02 13:30:00,137.28,137.43,137.24,137.43,66287.0,121.5171,121.6499,121.4817,121.6499,66287.0
2017-08-02 14:00:00,137.43,137.44,137.37,137.41,93368.0,121.6499,121.6587,121.5968,121.6322,93368.0
2017-08-02 14:30:00,137.41,137.54,137.4,137.51,86170.0,121.6322,121.7472,121.6233,121.7207,86170.0
2017-08-02 15:00:00,137.5,137.55,137.42,137.44,43852.0,121.7118,121.7561,121.641,121.6587,43852.0
2017-08-02 15:30:00,137.45,137.6,137.39,137.57,92718.0,121.6676,121.8003,121.6145,121.7738,92718.0
2017-08-03 09:30:00,137.53,137.53,137.31,137.35,57225.0,121.7384,121.7384,121.5436,121.579,57225.0
2017-08-03 10:00:00,137.31,137.44,137.29,137.44,18334.0,121.5436,121.6587,121.5259,121.6587,18334.0
2017-08-03 10:30:00,137.45,137.48,137.4,137.47,14919.0,121.6676,121.6941,121.6233,121.6853,14919.0
2017-08-03 11:00:00,137.47,137.51,137.37,137.38,22932.0,121.6853,121.7207,121.5968,121.6056,22932.0
2017-08-03 11:30:00,137.36,137.38,137.3,137.33,48962.0,121.5879,121.6056,121.5348,121.5613,48962.0
2017-08-03 12:00:00,137.32,137.41,137.3,137.38,18966.0,121.5525,121.6322,121.5348,121.6056,18966.0
2017-08-03 12:30:00,137.4,137.4,137.32,137.36,14836.0,121.6233,121.6233,121.5525,121.5879,14836.0
2017-08-03 13:00:00,137.34,137.35,137.27,137.28,5458.0,121.5702,121.579,121.5082,121.5171,5458.0
2017-08-03 13:30:00,137.29,137.42,137.21,137.37,24713.0,121.5259,121.641,121.4551,121.5968,24713.0
2017-08-03 14:00:00,137.38,137.41,137.35,137.41,6248.0,121.6056,121.6322,121.579,121.6322,6248.0
2017-08-03 14:30:00,137.39,137.42,137.32,137.32,19093.0,121.6145,121.641,121.5525,121.5525,19093.0
2017-08-03 15:00:00,137.33,137.44,137.32,137.42,21818.0,121.5613,121.6587,121.5525,121.641,21818.0
2017-08-03 15:30:00,137.41,137.41,137.15,137.3,73131.0,121.6322,121.6322,121.402,121.5348,73131.0
2017-08-04 09:30:00,137.68,137.76,137.48,137.48,36150.0,121.8712,121.942,121.6941,121.6941,36150.0
2017-08-04 10:00:00,137.48,137.64,137.34,137.64,18039.0,121.6941,121.8357,121.5702,121.8357,18039.0
2017-08-04 10:30:00,137.64,137.67,137.48,137.52,22949.0,121.8357,121.8623,121.6941,121.7295,22949.0
2017-08-04 11:00:00,137.54,137.62,137.48,137.57,52057.0,121.7472,121.818,121.6941,121.7738,52057.0
2017-08-04 11:30:00,137.57,137.62,137.53,137.57,13654.0,121.7738,121.818,121.7384,121.7738,13654.0
2017-08-04 12:00:00,137.57,137.6,137.53,137.58,11877.0,121.7738,121.8003,121.7384,121.7826,11877.0
2017-08-04 12:30:00,137.57,137.58,137.49,137.54,86318.0,121.7738,121.7826,121.703,121.7472,86318.0
2017-08-04 13:00:00,137.56,137.56,137.52,137.54,3061.0,121.7649,121.7649,121.7295,121.7472,3061.0
2017-08-04 13:30:00,137.55,137.57,137.51,137.57,153759.0,121.7561,121.7738,121.7207,121.7738,153759.0
2017-08-04 14:00:00,137.56,137.56,137.44,137.44,40651.0,121.7649,121.7649,121.6587,121.6587,40651.0
2017-08-04 14:30:00,137.42,137.49,137.42,137.47,19210.0,121.641,121.703,121.641,121.6853,19210.0
2017-08-04 15:00:00,137.47,137.51,137.46,137.5,15147.0,121.6853,121.7207,121.6764,121.7118,15147.0
2017-08-04 15:30:00,137.48,137.59,137.43,137.56,39604.0,121.6941,121.7915,121.6499,121.7649,39604.0
2017-08-07 09:30:00,137.66,137.67,137.54,137.65,38717.0,121.8535,121.8623,121.7472,121.8446,38717.0
2017-08-07 10:00:00,137.66,137.7,137.6,137.61,22108.0,121.8535,121.8889,121.8003,121.8092,22108.0
2017-08-07 10:30:00,137.6,137.64,137.54,137.61,14929.0,121.8003,121.8357,121.7472,121.8092,14929.0
2017-08-07 11:00:00,137.57,137.62,137.57,137.62,26987.0,121.7738,121.818,121.7738,121.818,26987.0
2017-08-07 11:30:00,137.62,137.72,137.6,137.69,21326.0,121.818,121.9066,121.8003,121.88,21326.0
2017-08-07 12:00:00,137.71,137.73,137.7,137.71,7000.0,121.8977,121.9154,121.8889,121.8977,7000.0
2017-08-07 12:30:00,137.71,137.76,137.7,137.76,10845.0,121.8977,121.942,121.8889,121.942,10845.0
2017-08-07 13:00:00,137.77,137.77,137.74,137.77,8063.0,121.9508,121.9508,121.9243,121.9508,8063.0
2017-08-07 13:30:00,137.77,137.77,137.69,137.72,51719.0,121.9508,121.9508,121.88,121.9066,51719.0
2017-08-07 14:00:00,137.73,137.75,137.72,137.75,5551.0,121.9154,121.9331,121.9066,121.9331,5551.0
2017-08-07 14:30:00,137.75,137.79,137.74,137.77,22517.0,121.9331,121.9685,121.9243,121.9508,22517.0
2017-08-07 15:00:00,137.73,137.82,137.73,137.82,17081.0,121.9154,121.9951,121.9154,121.9951,17081.0
2017-08-07 15:30:00,137.82,137.83,137.74,137.81,27954.0,121.9951,122.0039,121.9243,121.9862,27954.0
2017-08-08 09:30:00,137.63,137.67,137.54,137.65,57510.0,121.8269,121.8623,121.7472,121.8446,57510.0
2017-08-08 10:00:00,137.66,137.79,137.65,137.77,22882.0,121.8535,121.9685,121.8446,121.9508,22882.0
2017-08-08 10:30:00,137.77,138.07,137.71,138.06,20081.0,121.9508,122.2164,121.8977,122.2075,20081.0
2017-08-08 11:00:00,138.07,138.13,138.04,138.09,18858.0,122.2164,122.2695,122.1898,122.2341,18858.0
2017-08-08 11:30:00,138.12,138.33,138.12,138.33,21215.0,122.2606,122.4465,122.2606,122.4465,21215.0
2017-08-08 12:00:00,138.34,138.41,138.26,138.28,77287.0,122.4554,122.5173,122.3846,122.4023,77287.0
2017-08-08 12:30:00,138.27,138.3,138.05,138.05,83740.0,122.3934,122.42,122.1987,122.1987,83740.0
2017-08-08 13:00:00,138.05,138.08,137.92,137.92,14255.0,122.1987,122.2252,122.0836,122.0836,14255.0
2017-08-08 13:30:00,137.87,137.98,137.82,137.95,96174.0,122.0393,122.1367,121.9951,122.1102,96174.0
2017-08-08 14:00:00,137.96,137.97,137.86,137.93,10968.0,122.119,122.1279,122.0305,122.0924,10968.0
2017-08-08 14:30:00,137.94,137.95,137.76,137.78,30480.0,122.1013,122.1102,121.942,121.9597,30480.0
2017-08-08 15:00:00,137.79,137.8,137.45,137.54,123074.0,121.9685,121.9774,121.6676,121.7472,123074.0
2017-08-08 15:30:00,137.51,137.53,137.24,137.51,86611.0,121.7207,121.7384,121.4817,121.7207,86611.0
2017-08-09 09:30:00,136.96,137.24,136.81,137.18,83278.0,121.2338,121.4817,121.1011,121.4286,83278.0
2017-08-09 10:00:00,137.19,137.19,136.96,137.09,14369.0,121.4374,121.4374,121.2338,121.3489,14369.0
2017-08-09 10:30:00,137.09,137.31,137.08,137.24,14736.0,121.3489,121.5436,121.34,121.4817,14736.0
2017-08-09 11:00:00,137.16,137.21,137.03,137.06,12091.0,121.4109,121.4551,121.2958,121.3223,12091.0
2017-08-09 11:30:00,137.06,137.35,137.06,137.34,37590.0,121.3223,121.579,121.3223,121.5702,37590.0
2017-08-09 12:00:00,137.32,137.38,137.26,137.3,9989.0,121.5525,121.6056,121.4994,121.5348,9989.0
2017-08-09 12:30:00,137.3,137.32,137.19,137.19,5580.0,121.5348,121.5525,121.4374,121.4374,5580.0
2017-08-09 13:00:00,137.18,137.27,137.17,137.19,18080.0,121.4286,121.5082,121.4197,121.4374,18080.0
2017-08-09 13:30:00,137.2,137.26,137.14,137.17,12964.0,121.4463,121.4994,121.3932,121.4197,12964.0
2017-08-09 14:00:00,137.18,137.18,137.01,137.06,14383.0,121.4286,121.4286,121.2781,121.3223,14383.0
2017-08-09 14:30:00,137.1,137.1,136.92,137.07,19551.0,121.3578,121.3578,121.1984,121.3312,19551.0
2017-08-09 15:00:00,137.05,137.19,137.0,137.14,22292.0,121.3135,121.4374,121.2692,121.3932,22292.0
2017-08-09 15:30:00,137.12,137.42,137.12,137.37,49237.0,121.3755,121.641,121.3755,121.5968,49237.0
2017-08-10 09:30:00,136.79,136.98,136.58,136.62,115086.0,121.0833,121.2515,120.8975,120.9329,115086.0
2017-08-10 10:00:00,136.66,136.66,136.18,136.43,88795.0,120.9683,120.9683,120.5434,120.7647,88795.0
2017-08-10 10:30:00,136.45,136.53,136.36,136.39,58564.0,120.7824,120.8532,120.7027,120.7293,58564.0
2017-08-10 11:00:00,136.35,136.43,136.11,136.27,35773.0,120.6939,120.7647,120.4814,120.6231,35773.0
2017-08-10 11:30:00,136.28,136.34,136.05,136.11,36627.0,120.6319,120.685,120.4283,120.4814,36627.0
2017-08-10 12:00:00,136.08,136.16,135.94,135.97,64750.0,120.4549,120.5257,120.3309,120.3575,64750.0
2017-08-10 12:30:00,135.97,136.04,135.79,136.03,80892.0,120.3575,120.4195,120.1982,120.4106,80892.0
2017-08-10 13:00:00,136.04,136.16,136.0,136.16,38557.0,120.4195,120.5257,120.3841,120.5257,38557.0
2017-08-10 13:30:00,136.15,136.17,135.9,136.0,26217.0,120.5168,120.5345,120.2955,120.3841,26217.0
2017-08-10 14:00:00,135.98,136.25,135.88,136.14,42737.0,120.3664,120.6054,120.2778,120.508,42737.0
2017-08-10 14:30:00,136.15,136.36,136.06,136.1,53581.0,120.5168,120.7027,120.4372,120.4726,53581.0
2017-08-10 15:00:00,136.08,136.16,135.63,135.74,96783.0,120.4549,120.5257,120.0565,120.1539,96783.0
2017-08-10 15:30:00,135.75,135.79,135.39,135.42,115405.0,120.1628,120.1982,119.8441,119.8707,115405.0
2017-08-11 09:30:00,135.44,135.74,135.39,135.62,106837.0,119.8884,120.1539,119.8441,120.0477,106837.0
2017-08-11 10:00:00,135.63,135.91,135.58,135.81,39351.0,120.0565,120.3044,120.0123,120.2159,39351.0
2017-08-11 10:30:00,135.81,135.98,135.71,135.9,46346.0,120.2159,120.3664,120.1274,120.2955,46346.0
2017-08-11 11:00:00,135.89,135.89,135.57,135.57,43617.0,120.2867,120.2867,120.0034,120.0034,43617.0
2017-08-11 11:30:00,135.6,135.82,135.6,135.68,43805.0,120.03,120.2247,120.03,120.1008,43805.0
2017-08-11 12:00:00,135.68,135.84,135.65,135.74,14359.0,120.1008,120.2424,120.0742,120.1539,14359.0
2017-08-11 12:30:00,135.75,135.85,135.71,135.77,36169.0,120.1628,120.2513,120.1274,120.1805,36169.0
2017-08-11 13:00:00,135.76,135.87,135.75,135.77,18355.0,120.1716,120.269,120.1628,120.1805,18355.0
2017-08-11 13:30:00,135.79,135.84,135.71,135.81,21758.0,120.1982,120.2424,120.1274,120.2159,21758.0
2017-08-11 14:00:00,135.8,135.95,135.8,135.84,25099.0,120.207,120.3398,120.207,120.2424,25099.0
2017-08-11 14:30:00,135.83,135.83,135.51,135.52,51164.0,120.2336,120.2336,119.9503,119.9592,51164.0
2017-08-11 15:00:00,135.56,135.66,135.46,135.6,58093.0,119.9946,120.0831,119.9061,120.03,58093.0
2017-08-11 15:30:00,135.6,135.79,135.54,135.64,117620.0,120.03,120.1982,119.9769,120.0654,117620.0
2017-08-14 09:30:00,136.45,136.86,136.43,136.84,88372.0,120.7824,121.1453,120.7647,121.1276,88372.0
2017-08-14 10:00:00,136.85,136.92,136.82,136.87,35089.0,121.1365,121.1984,121.1099,121.1542,35089.0
2017-08-14 10:30:00,136.87,137.15,136.86,137.06,43668.0,121.1542,121.402,121.1453,121.3223,43668.0
2017-08-14 11:00:00,137.05,137.08,136.97,137.05,40100.0,121.3135,121.34,121.2427,121.3135,40100.0
2017-08-14 11:30:00,137.06,137.11,137.01,137.07,28124.0,121.3223,121.3666,121.2781,121.3312,28124.0
2017-08-14 12:00:00,137.07,137.13,137.01,137.01,21738.0,121.3312,121.3843,121.2781,121.2781,21738.0
2017-08-14 12:30:00,137.01,137.05,136.96,137.0,33600.0,121.2781,121.3135,121.2338,121.2692,33600.0
2017-08-14 13:00:00,137.0,137.07,137.0,137.02,18969.0,121.2692,121.3312,121.2692,121.2869,18969.0
2017-08-14 13:30:00,137.01,137.05,136.96,137.03,47684.0,121.2781,121.3135,121.2338,121.2958,47684.0
2017-08-14 14:00:00,137.05,137.07,136.94,137.0,97073.0,121.3135,121.3312,121.2161,121.2692,97073.0
2017-08-14 14:30:00,136.99,137.05,136.85,136.89,71181.0,121.2604,121.3135,121.1365,121.1719,71181.0
2017-08-14 15:00:00,136.9,137.07,136.85,137.05,38593.0,121.1807,121.3312,121.1365,121.3135,38593.0
2017-08-14 15:30:00,137.06,137.12,136.95,136.98,146902.0,121.3223,121.3755,121.225,121.2515,146902.0
2017-08-15 09:30:00,137.21,137.21,136.89,137.08,65834.0,121.4551,121.4551,121.1719,121.34,65834.0
2017-08-15 10:00:00,137.08,137.12,136.8,136.92,40830.0,121.34,121.3755,121.0922,121.1984,40830.0
2017-08-15 10:30:00,136.85,137.0,136.76,136.97,16853.0,121.1365,121.2692,121.0568,121.2427,16853.0
2017-08-15 11:00:00,136.91,137.03,136.91,136.98,27786.0,121.1896,121.2958,121.1896,121.2515,27786.0
2017-08-15 11:30:00,136.98,137.03,136.87,136.88,25397.0,121.2515,121.2958,121.1542,121.163,25397.0
2017-08-15 12:00:00,136.86,137.0,136.86,136.99,28643.0,121.1453,121.2692,121.1453,121.2604,28643.0
2017-08-15 12:30:00,137.0,137.03,136.95,136.96,19026.0,121.2692,121.2958,121.225,121.2338,19026.0
2017-08-15 13:00:00,136.96,136.96,136.79,136.88,19065.0,121.2338,121.2338,121.0833,121.163,19065.0
2017-08-15 13:30:00,136.91,136.92,136.84,136.87,21696.0,121.1896,121.1984,121.1276,121.1542,21696.0
2017-08-15 14:00:00,136.89,137.01,136.89,137.01,27457.0,121.1719,121.2781,121.1719,121.2781,27457.0
2017-08-15 14:30:00,137.01,137.04,136.96,137.01,8931.0,121.2781,121.3046,121.2338,121.2781,8931.0
2017-08-15 15:00:00,137.0,137.12,137.0,137.06,31501.0,121.2692,121.3755,121.2692,121.3223,31501.0
2017-08-15 15:30:00,137.07,137.17,136.94,136.95,35153.0,121.3312,121.4197,121.2161,121.225,35153.0
2017-08-16 09:30:00,137.27,137.37,137.18,137.34,284093.0,121.5082,121.5968,121.4286,121.5702,284093.0
2017-08-16 10:00:00,137.36,137.41,137.29,137.4,97410.0,121.5879,121.6322,121.5259,121.6233,97410.0
2017-08-16 10:30:00,137.41,137.5,137.35,137.47,49691.0,121.6322,121.7118,121.579,121.6853,49691.0
2017-08-16 11:00:00,137.49,137.5,137.31,137.36,16516.0,121.703,121.7118,121.5436,121.5879,16516.0
2017-08-16 11:30:00,137.37,137.49,137.36,137.46,18683.0,121.5968,121.703,121.5879,121.6764,18683.0
2017-08-16 12:00:00,137.47,137.58,137.46,137.55,14671.0,121.6853,121.7826,121.6764,121.7561,14671.0
2017-08-16 12:30:00,137.54,137.55,137.34,137.34,17783.0,121.7472,121.7561,121.5702,121.5702,17783.0
2017-08-16 13:00:00,137.38,137.42,137.15,137.23,33879.0,121.6056,121.641,121.402,121.4728,33879.0
2017-08-16 13:30:00,137.25,137.26,137.15,137.23,57323.0,121.4905,121.4994,121.402,121.4728,57323.0
2017-08-16 14:00:00,137.25,137.37,136.95,137.06,76187.0,121.4905,121.5968,121.225,121.3223,76187.0
2017-08-16 14:30:00,137.05,137.25,136.98,137.2,38228.0,121.3135,121.4905,121.2515,121.4463,38228.0
2017-08-16 15:00:00,137.21,137.24,137.11,137.21,18123.0,121.4551,121.4817,121.3666,121.4551,18123.0
2017-08-16 15:30:00,137.22,137.24,137.11,137.21,49046.0,121.464,121.4817,121.3666,121.4551,49046.0
2017-08-17 09:30:00,136.77,137.05,136.77,136.77,156594.0,121.0656,121.3135,121.0656,121.0656,156594.0
2017-08-17 10:00:00,136.78,136.81,136.28,136.4,91453.0,121.0745,121.1011,120.6319,120.7381,91453.0
2017-08-17 10:30:00,136.37,136.65,136.32,136.48,64758.0,120.7116,120.9594,120.6673,120.8089,64758.0
2017-08-17 11:00:00,136.48,136.72,136.48,136.5,22629.0,120.8089,121.0214,120.8089,120.8266,22629.0
2017-08-17 11:30:00,136.52,136.56,136.29,136.36,91786.0,120.8443,120.8798,120.6408,120.7027,91786.0
2017-08-17 12:00:00,136.36,136.44,136.12,136.17,45811.0,120.7027,120.7735,120.4903,120.5345,45811.0
2017-08-17 12:30:00,136.12,136.18,135.89,135.95,40386.0,120.4903,120.5434,120.2867,120.3398,40386.0
2017-08-17 13:00:00,135.94,135.96,135.78,135.9,32677.0,120.3309,120.3487,120.1893,120.2955,32677.0
2017-08-17 13:30:00,135.9,136.03,135.82,135.93,17883.0,120.2955,120.4106,120.2247,120.3221,17883.0
2017-08-17 14:00:00,135.95,135.95,135.67,135.84,32037.0,120.3398,120.3398,120.0919,120.2424,32037.0
2017-08-17 14:30:00,135.79,135.85,135.65,135.77,25096.0,120.1982,120.2513,120.0742,120.1805,25096.0
2017-08-17 15:00:00,135.75,135.75,135.38,135.41,49158.0,120.1628,120.1628,119.8352,119.8618,49158.0
2017-08-17 15:30:00,135.4,135.56,135.1,135.12,100797.0,119.853,119.9946,119.5874,119.6051,100797.0
2017-08-18 09:30:00,134.92,135.01,134.56,134.56,94969.0,119.4281,119.5077,119.1094,119.1094,94969.0
2017-08-18 10:00:00,134.58,134.98,134.58,134.86,18737.0,119.1271,119.4812,119.1271,119.375,18737.0
2017-08-18 10:30:00,134.79,134.94,134.7,134.83,34239.0,119.313,119.4458,119.2333,119.3484,34239.0
2017-08-18 11:00:00,134.84,135.17,134.63,135.14,62524.0,119.3573,119.6494,119.1714,119.6228,62524.0
2017-08-18 11:30:00,135.14,135.43,135.09,135.34,46108.0,119.6228,119.8795,119.5785,119.7998,46108.0
2017-08-18 12:00:00,135.34,135.34,135.16,135.31,44269.0,119.7998,119.7998,119.6405,119.7733,44269.0
2017-08-18 12:30:00,135.33,135.66,135.3,135.49,61697.0,119.791,120.0831,119.7644,119.9326,61697.0
2017-08-18 13:00:00,135.47,135.52,135.28,135.31,43754.0,119.9149,119.9592,119.7467,119.7733,43754.0
2017-08-18 13:30:00,135.31,135.35,135.07,135.07,44112.0,119.7733,119.8087,119.5608,119.5608,44112.0
2017-08-18 14:00:00,135.07,135.28,135.07,135.23,20822.0,119.5608,119.7467,119.5608,119.7025,20822.0
2017-08-18 14:30:00,135.22,135.26,135.11,135.13,30364.0,119.6936,119.729,119.5963,119.614,30364.0
2017-08-18 15:00:00,135.11,135.27,135.02,135.1,33808.0,119.5963,119.7379,119.5166,119.5874,33808.0
2017-08-18 15:30:00,135.1,135.18,134.83,134.84,100725.0,119.5874,119.6582,119.3484,119.3573,100725.0
2017-08-21 09:30:00,134.84,134.95,134.62,134.65,59338.0,119.3573,119.4546,119.1625,119.1891,59338.0
2017-08-21 10:00:00,134.63,134.67,134.39,134.55,71693.0,119.1714,119.2068,118.9589,119.1006,71693.0
2017-08-21 10:30:00,134.52,134.79,134.52,134.76,28412.0,119.074,119.313,119.074,119.2864,28412.0
2017-08-21 11:00:00,134.75,134.93,134.65,134.83,31322.0,119.2776,119.4369,119.1891,119.3484,31322.0
2017-08-21 11:30:00,134.83,135.04,134.83,134.93,47350.0,119.3484,119.5343,119.3484,119.4369,47350.0
2017-08-21 12:00:00,134.93,135.1,134.92,135.08,41407.0,119.4369,119.5874,119.4281,119.5697,41407.0
2017-08-21 12:30:00,135.06,135.11,134.99,135.02,48664.0,119.552,119.5963,119.49,119.5166,48664.0
2017-08-21 13:00:00,135.02,135.03,134.9,134.91,51595.0,119.5166,119.5254,119.4104,119.4192,51595.0
2017-08-21 13:30:00,134.91,134.95,134.8,134.82,37874.0,119.4192,119.4546,119.3218,119.3395,37874.0
2017-08-21 14:00:00,134.82,134.88,134.78,134.84,26974.0,119.3395,119.3927,119.3041,119.3573,26974.0
2017-08-21 14:30:00,134.85,134.9,134.75,134.84,29825.0,119.3661,119.4104,119.2776,119.3573,29825.0
2017-08-21 15:00:00,134.83,134.99,134.72,134.99,35516.0,119.3484,119.49,119.251,119.49,35516.0
2017-08-21 15:30:00,134.99,135.11,134.97,135.0,99022.0,119.49,119.5963,119.4723,119.4989,99022.0
2017-08-22 09:30:00,135.39,135.82,135.36,135.71,80518.0,119.8441,120.2247,119.8175,120.1274,80518.0
2017-08-22 10:00:00,135.72,135.88,135.72,135.83,39820.0,120.1362,120.2778,120.1362,120.2336,39820.0
2017-08-22 10:30:00,135.82,135.91,135.77,135.89,17648.0,120.2247,120.3044,120.1805,120.2867,17648.0
2017-08-22 11:00:00,135.9,135.93,135.81,135.91,71740.0,120.2955,120.3221,120.2159,120.3044,71740.0
2017-08-22 11:30:00,135.92,136.07,135.92,136.04,45793.0,120.3132,120.446,120.3132,120.4195,45793.0
2017-08-22 12:00:00,136.03,136.16,136.02,136.07,38626.0,120.4106,120.5257,120.4018,120.446,38626.0
2017-08-22 12:30:00,136.07,136.1,136.02,136.1,9039.0,120.446,120.4726,120.4018,120.4726,9039.0
2017-08-22 13:00:00,136.12,136.16,136.1,136.14,9430.0,120.4903,120.5257,120.4726,120.508,9430.0
2017-08-22 13:30:00,136.14,136.17,136.07,136.11,17383.0,120.508,120.5345,120.446,120.4814,17383.0
2017-08-22 14:00:00,136.11,136.26,136.07,136.25,40905.0,120.4814,120.6142,120.446,120.6054,40905.0
2017-08-22 14:30:00,136.26,136.35,136.23,136.3,69126.0,120.6142,120.6939,120.5876,120.6496,69126.0
2017-08-22 15:00:00,136.29,136.36,136.28,136.34,17274.0,120.6408,120.7027,120.6319,120.685,17274.0
2017-08-22 15:30:00,136.34,136.48,136.31,136.34,77108.0,120.685,120.8089,120.6585,120.685,77108.0
2017-08-23 09:30:00,135.85,136.07,135.79,136.05,91040.0,120.2513,120.446,120.1982,120.4283,91040.0
2017-08-23 10:00:00,136.04,136.12,135.85,136.0,48908.0,120.4195,120.4903,120.2513,120.3841,48908.0
2017-08-23 10:30:00,136.02,136.14,135.95,136.0,49122.0,120.4018,120.508,120.3398,120.3841,49122.0
2017-08-23 11:00:00,136.01,136.14,135.92,136.14,23701.0,120.3929,120.508,120.3132,120.508,23701.0
2017-08-23 11:30:00,136.14,136.2,136.06,136.17,21369.0,120.508,120.5611,120.4372,120.5345,21369.0
2017-08-23 12:00:00,136.14,136.22,136.11,136.11,11152.0,120.508,120.5788,120.4814,120.4814,11152.0
2017-08-23 12:30:00,136.11,136.12,136.0,136.05,9702.0,120.4814,120.4903,120.3841,120.4283,9702.0
2017-08-23 13:00:00,136.06,136.07,135.94,135.98,21867.0,120.4372,120.446,120.3309,120.3664,21867.0
2017-08-23 13:30:00,135.97,135.97,135.86,135.93,15659.0,120.3575,120.3575,120.2601,120.3221,15659.0
2017-08-23 14:00:00,135.94,136.04,135.91,135.97,13913.0,120.3309,120.4195,120.3044,120.3575,13913.0
2017-08-23 14:30:00,135.96,136.08,135.96,136.06,21791.0,120.3487,120.4549,120.3487,120.4372,21791.0
2017-08-23 15:00:00,136.08,136.13,136.03,136.11,7336.0,120.4549,120.4991,120.4106,120.4814,7336.0
2017-08-23 15:30:00,136.11,136.19,135.91,135.92,67175.0,120.4814,120.5522,120.3044,120.3132,67175.0
2017-08-24 09:30:00,136.15,136.31,135.72,135.76,106500.0,120.5168,120.6585,120.1362,120.1716,106500.0
2017-08-24 10:00:00,135.76,135.99,135.68,135.98,108082.0,120.1716,120.3752,120.1008,120.3664,108082.0
2017-08-24 10:30:00,135.99,136.15,135.99,136.05,21187.0,120.3752,120.5168,120.3752,120.4283,21187.0
2017-08-24 11:00:00,136.02,136.08,135.66,135.73,35918.0,120.4018,120.4549,120.0831,120.1451,35918.0
2017-08-24 11:30:00,135.7,135.8,135.56,135.79,52881.0,120.1185,120.207,119.9946,120.1982,52881.0
2017-08-24 12:00:00,135.82,135.84,135.76,135.79,20142.0,120.2247,120.2424,120.1716,120.1982,20142.0
2017-08-24 12:30:00,135.8,135.88,135.73,135.84,19626.0,120.207,120.2778,120.1451,120.2424,19626.0
2017-08-24 13:00:00,135.8,136.04,135.78,135.97,26703.0,120.207,120.4195,120.1893,120.3575,26703.0
2017-08-24 13:30:00,135.95,135.95,135.85,135.85,42575.0,120.3398,120.3398,120.2513,120.2513,42575.0
2017-08-24 14:00:00,135.85,135.88,135.69,135.81,31052.0,120.2513,120.2778,120.1097,120.2159,31052.0
2017-08-24 14:30:00,135.83,135.86,135.7,135.84,44000.0,120.2336,120.2601,120.1185,120.2424,44000.0
2017-08-24 15:00:00,135.84,135.87,135.7,135.82,83325.0,120.2424,120.269,120.1185,120.2247,83325.0
2017-08-24 15:30:00,135.83,135.84,135.62,135.67,99651.0,120.2336,120.2424,120.0477,120.0919,99651.0
2017-08-25 09:30:00,136.16,136.45,136.12,136.34,31740.0,120.5257,120.7824,120.4903,120.685,31740.0
2017-08-25 10:00:00,136.34,136.54,136.34,136.41,67802.0,120.685,120.8621,120.685,120.747,67802.0
2017-08-25 10:30:00,136.43,136.44,136.11,136.16,23268.0,120.7647,120.7735,120.4814,120.5257,23268.0
2017-08-25 11:00:00,136.14,136.14,135.9,135.99,55706.0,120.508,120.508,120.2955,120.3752,55706.0
2017-08-25 11:30:00,135.97,136.11,135.89,136.0,25781.0,120.3575,120.4814,120.2867,120.3841,25781.0
2017-08-25 12:00:00,135.99,136.14,135.98,136.12,175788.0,120.3752,120.508,120.3664,120.4903,175788.0
2017-08-25 12:30:00,136.11,136.16,136.06,136.12,43788.0,120.4814,120.5257,120.4372,120.4903,43788.0
2017-08-25 13:00:00,136.14,136.24,136.14,136.18,73798.0,120.508,120.5965,120.508,120.5434,73798.0
2017-08-25 13:30:00,136.19,136.21,136.11,136.17,92378.0,120.5522,120.5699,120.4814,120.5345,92378.0
2017-08-25 14:00:00,136.16,136.25,136.15,136.2,26276.0,120.5257,120.6054,120.5168,120.5611,26276.0
2017-08-25 14:30:00,136.24,136.25,136.2,136.24,19213.0,120.5965,120.6054,120.5611,120.5965,19213.0
2017-08-25 15:00:00,136.24,136.35,136.14,136.24,53946.0,120.5965,120.6939,120.508,120.5965,53946.0
2017-08-25 15:30:00,136.24,136.24,135.93,135.95,69479.0,120.5965,120.5965,120.3221,120.3398,69479.0
2017-08-28 09:30:00,136.28,136.32,135.99,136.02,93644.0,120.6319,120.6673,120.3752,120.4018,93644.0
2017-08-28 10:00:00,136.01,136.06,135.89,135.91,64410.0,120.3929,120.4372,120.2867,120.3044,64410.0
2017-08-28 10:30:00,135.91,136.09,135.85,136.07,77339.0,120.3044,120.4637,120.2513,120.446,77339.0
2017-08-28 11:00:00,136.07,136.12,135.95,135.99,48799.0,120.446,120.4903,120.3398,120.3752,48799.0
2017-08-28 11:30:00,135.99,136.03,135.88,135.98,56466.0,120.3752,120.4106,120.2778,120.3664,56466.0
2017-08-28 12:00:00,135.95,136.0,135.77,135.78,54981.0,120.3398,120.3841,120.1805,120.1893,54981.0
2017-08-28 12:30:00,135.78,135.83,135.71,135.79,48489.0,120.1893,120.2336,120.1274,120.1982,48489.0
2017-08-28 13:00:00,135.79,135.88,135.79,135.84,47628.0,120.1982,120.2778,120.1982,120.2424,47628.0
2017-08-28 13:30:00,135.83,135.92,135.78,135.9,72944.0,120.2336,120.3132,120.1893,120.2955,72944.0
2017-08-28 14:00:00,135.91,135.93,135.83,135.88,70606.0,120.3044,120.3221,120.2336,120.2778,70606.0
2017-08-28 14:30:00,135.86,135.94,135.82,135.89,65034.0,120.2601,120.3309,120.2247,120.2867,65034.0
2017-08-28 15:00:00,135.9,135.94,135.83,135.92,71421.0,120.2955,120.3309,120.2336,120.3132,71421.0
2017-08-28 15:30:00,135.91,135.99,135.89,135.99,185839.0,120.3044,120.3752,120.2867,120.3752,185839.0
2017-08-29 09:30:00,135.21,135.56,135.06,135.52,117756.0,119.6848,119.9946,119.552,119.9592,117756.0
2017-08-29 10:00:00,135.53,135.58,135.35,135.52,109464.0,119.968,120.0123,119.8087,119.9592,109464.0
2017-08-29 10:30:00,135.53,135.8,135.52,135.74,79630.0,119.968,120.207,119.9592,120.1539,79630.0
2017-08-29 11:00:00,135.73,135.87,135.69,135.72,24049.0,120.1451,120.269,120.1097,120.1362,24049.0
2017-08-29 11:30:00,135.76,135.91,135.7,135.9,23250.0,120.1716,120.3044,120.1185,120.2955,23250.0
2017-08-29 12:00:00,135.83,135.92,135.8,135.89,9280.0,120.2336,120.3132,120.207,120.2867,9280.0
2017-08-29 12:30:00,135.91,136.0,135.89,135.98,27603.0,120.3044,120.3841,120.2867,120.3664,27603.0
2017-08-29 13:00:00,135.97,136.05,135.87,136.02,43134.0,120.3575,120.4283,120.269,120.4018,43134.0
2017-08-29 13:30:00,136.03,136.06,135.94,135.99,34435.0,120.4106,120.4372,120.3309,120.3752,34435.0
2017-08-29 14:00:00,135.99,136.05,135.96,135.99,32090.0,120.3752,120.4283,120.3487,120.3752,32090.0
2017-08-29 14:30:00,136.01,136.16,136.01,136.14,63248.0,120.3929,120.5257,120.3929,120.508,63248.0
2017-08-29 15:00:00,136.14,136.26,136.1,136.23,50858.0,120.508,120.6142,120.4726,120.5876,50858.0
2017-08-29 15:30:00,136.22,136.23,136.08,136.09,77787.0,120.5788,120.5876,120.4549,120.4637,77787.0
2017-08-30 09:30:00,136.15,136.29,135.99,136.28,111335.0,120.5168,120.6408,120.3752,120.6319,111335.0
2017-08-30 10:00:00,136.27,136.33,136.2,136.32,100610.0,120.6231,120.6762,120.5611,120.6673,100610.0
2017-08-30 10:30:00,136.32,136.47,136.23,136.47,30663.0,120.6673,120.8001,120.5876,120.8001,30663.0
2017-08-30 11:00:00,136.46,136.47,136.39,136.47,20277.0,120.7912,120.8001,120.7293,120.8001,20277.0
2017-08-30 11:30:00,136.49,136.55,136.44,136.49,36420.0,120.8178,120.8709,120.7735,120.8178,36420.0
2017-08-30 12:00:00,136.5,136.54,136.46,136.52,9995.0,120.8266,120.8621,120.7912,120.8443,9995.0
2017-08-30 12:30:00,136.54,136.68,136.53,136.68,19768.0,120.8621,120.986,120.8532,120.986,19768.0
2017-08-30 13:00:00,136.68,136.89,136.68,136.85,46200.0,120.986,121.1719,120.986,121.1365,46200.0
2017-08-30 13:30:00,136.84,136.91,136.81,136.89,48538.0,121.1276,121.1896,121.1011,121.1719,48538.0
2017-08-30 14:00:00,136.87,136.89,136.82,136.87,26927.0,121.1542,121.1719,121.1099,121.1542,26927.0
2017-08-30 14:30:00,136.88,136.95,136.81,136.9,101229.0,121.163,121.225,121.1011,121.1807,101229.0
2017-08-30 15:00:00,136.91,136.92,136.8,136.88,153090.0,121.1896,121.1984,121.0922,121.163,153090.0
2017-08-30 15:30:00,136.87,136.89,136.61,136.79,169058.0,121.1542,121.1719,120.924,121.0833,169058.0
2017-08-31 09:30:00,137.07,137.39,137.03,137.37,48119.0,121.3312,121.6145,121.2958,121.5968,48119.0
2017-08-31 10:00:00,137.37,137.53,137.35,137.47,43041.0,121.5968,121.7384,121.579,121.6853,43041.0
2017-08-31 10:30:00,137.47,137.47,137.27,137.36,42667.0,121.6853,121.6853,121.5082,121.5879,42667.0
2017-08-31 11:00:00,137.37,137.44,137.3,137.4,40231.0,121.5968,121.6587,121.5348,121.6233,40231.0
2017-08-31 11:30:00,137.4,137.45,137.23,137.44,57427.0,121.6233,121.6676,121.4728,121.6587,57427.0
2017-08-31 12:00:00,137.44,137.54,137.44,137.53,10267.0,121.6587,121.7472,121.6587,121.7384,10267.0
2017-08-31 12:30:00,137.53,137.57,137.49,137.53,27550.0,121.7384,121.7738,121.703,121.7384,27550.0
2017-08-31 13:00:00,137.52,137.55,137.46,137.47,8372.0,121.7295,121.7561,121.6764,121.6853,8372.0
2017-08-31 13:30:00,137.47,137.54,137.45,137.52,22226.0,121.6853,121.7472,121.6676,121.7295,22226.0
2017-08-31 14:00:00,137.52,137.57,137.45,137.56,39976.0,121.7295,121.7738,121.6676,121.7649,39976.0
2017-08-31 14:30:00,137.57,137.71,137.57,137.7,30304.0,121.7738,121.8977,121.7738,121.8889,30304.0
2017-08-31 15:00:00,137.71,137.74,137.61,137.7,28649.0,121.8977,121.9243,121.8092,121.8889,28649.0
2017-08-31 15:30:00,137.71,137.83,137.55,137.62,195079.0,121.8977,122.0039,121.7561,121.818,195079.0
2017-09-01 09:30:00,137.89,138.04,137.81,137.95,117928.0,122.057,122.1898,121.9862,122.1102,117928.0
2017-09-01 10:00:00,137.9,137.95,137.82,137.95,108685.0,122.0659,122.1102,121.9951,122.1102,108685.0
2017-09-01 10:30:00,137.96,138.08,137.92,138.08,22007.0,122.119,122.2252,122.0836,122.2252,22007.0
2017-09-01 11:00:00,138.05,138.09,137.94,137.94,24143.0,122.1987,122.2341,122.1013,122.1013,24143.0
2017-09-01 11:30:00,137.96,138.04,137.91,138.04,22121.0,122.119,122.1898,122.0747,122.1898,22121.0
2017-09-01 12:00:00,138.05,138.11,138.01,138.09,274708.0,122.1987,122.2518,122.1633,122.2341,274708.0
2017-09-01 12:30:00,138.09,138.18,138.07,138.17,46286.0,122.2341,122.3137,122.2164,122.3049,46286.0
2017-09-01 13:00:00,138.16,138.18,138.1,138.14,15785.0,122.296,122.3137,122.2429,122.2783,15785.0
2017-09-01 13:30:00,138.14,138.16,138.08,138.09,20525.0,122.2783,122.296,122.2252,122.2341,20525.0
2017-09-01 14:00:00,138.1,138.14,138.05,138.08,29167.0,122.2429,122.2783,122.1987,122.2252,29167.0
2017-09-01 14:30:00,138.07,138.11,138.05,138.09,32449.0,122.2164,122.2518,122.1987,122.2341,32449.0
2017-09-01 15:00:00,138.07,138.12,138.07,138.11,36189.0,122.2164,122.2606,122.2164,122.2518,36189.0
2017-09-01 15:30:00,138.09,138.1,137.95,137.95,78346.0,122.2341,122.2429,122.1102,122.1102,78346.0
2017-09-05 09:30:00,137.57,137.73,137.4,137.62,334519.0,121.7738,121.9154,121.6233,121.818,334519.0
2017-09-05 10:00:00,137.62,137.68,137.44,137.47,127270.0,121.818,121.8712,121.6587,121.6853,127270.0
2017-09-05 10:30:00,137.46,137.48,137.19,137.31,108940.0,121.6764,121.6941,121.4374,121.5436,108940.0
2017-09-05 11:00:00,137.3,137.33,137.11,137.19,65874.0,121.5348,121.5613,121.3666,121.4374,65874.0
2017-09-05 11:30:00,137.18,137.3,137.17,137.26,63005.0,121.4286,121.5348,121.4197,121.4994,63005.0
2017-09-05 12:00:00,137.25,137.25,136.69,136.69,505718.0,121.4905,121.4905,120.9948,120.9948,505718.0
2017-09-05 12:30:00,136.69,136.69,136.44,136.57,220079.0,120.9948,120.9948,120.7735,120.8886,220079.0
2017-09-05 13:00:00,136.54,136.58,136.24,136.48,96489.0,120.8621,120.8975,120.5965,120.8089,96489.0
2017-09-05 13:30:00,136.48,136.68,136.36,136.67,135212.0,120.8089,120.986,120.7027,120.9771,135212.0
2017-09-05 14:00:00,136.67,136.9,136.61,136.84,156523.0,120.9771,121.1807,120.924,121.1276,156523.0
2017-09-05 14:30:00,136.85,136.9,136.66,136.72,131364.0,121.1365,121.1807,120.9683,121.0214,131364.0
2017-09-05 15:00:00,136.71,136.88,136.59,136.88,131384.0,121.0125,121.163,120.9063,121.163,131384.0
2017-09-05 15:30:00,136.88,136.96,136.72,136.88,339112.0,121.163,121.2338,121.0214,121.163,339112.0
2017-09-06 09:30:00,137.33,137.4,137.16,137.24,109677.0,121.5613,121.6233,121.4109,121.4817,109677.0
2017-09-06 10:00:00,137.24,137.42,137.13,137.17,70866.0,121.4817,121.641,121.3843,121.4197,70866.0
2017-09-06 10:30:00,137.2,137.26,136.97,137.2,39977.0,121.4463,121.4994,121.2427,121.4463,39977.0
2017-09-06 11:00:00,137.19,137.23,136.94,137.1,299442.0,121.4374,121.4728,121.2161,121.3578,299442.0
2017-09-06 11:30:00,137.08,137.14,137.03,137.13,25169.0,121.34,121.3932,121.2958,121.3843,25169.0
2017-09-06 12:00:00,137.13,137.2,137.03,137.2,30657.0,121.3843,121.4463,121.2958,121.4463,30657.0
2017-09-06 12:30:00,137.17,137.27,137.12,137.27,30881.0,121.4197,121.5082,121.3755,121.5082,30881.0
2017-09-06 13:00:00,137.26,137.38,137.26,137.29,27238.0,121.4994,121.6056,121.4994,121.5259,27238.0
2017-09-06 13:30:00,137.3,137.35,137.27,137.28,17882.0,121.5348,121.579,121.5082,121.5171,17882.0
2017-09-06 14:00:00,137.28,137.45,137.28,137.4,70771.0,121.5171,121.6676,121.5171,121.6233,70771.0
2017-09-06 14:30:00,137.4,137.43,137.33,137.38,50533.0,121.6233,121.6499,121.5613,121.6056,50533.0
2017-09-06 15:00:00,137.38,137.51,137.33,137.49,37686.0,121.6056,121.7207,121.5613,121.703,37686.0
2017-09-06 15:30:00,137.48,137.48,137.25,137.3,106983.0,121.6941,121.6941,121.4905,121.5348,106983.0
2017-09-07 09:30:00,137.5,137.5,137.24,137.24,54262.0,121.7118,121.7118,121.4817,121.4817,54262.0
2017-09-07 10:00:00,137.23,137.23,137.02,137.04,49253.0,121.4728,121.4728,121.2869,121.3046,49253.0
2017-09-07 10:30:00,137.02,137.4,137.0,137.32,29460.0,121.2869,121.6233,121.2692,121.5525,29460.0
2017-09-07 11:00:00,137.35,137.38,137.06,137.12,52971.0,121.579,121.6056,121.3223,121.3755,52971.0
2017-09-07 11:30:00,137.12,137.22,137.07,137.14,26445.0,121.3755,121.464,121.3312,121.3932,26445.0
2017-09-07 12:00:00,137.13,137.17,137.04,137.05,21335.0,121.3843,121.4197,121.3046,121.3135,21335.0
2017-09-07 12:30:00,137.08,137.15,136.98,137.14,43185.0,121.34,121.402,121.2515,121.3932,43185.0
2017-09-07 13:00:00,137.15,137.21,137.11,137.17,16099.0,121.402,121.4551,121.3666,121.4197,16099.0
2017-09-07 13:30:00,137.16,137.22,137.14,137.17,17784.0,121.4109,121.464,121.3932,121.4197,17784.0
2017-09-07 14:00:00,137.16,137.25,137.15,137.24,19334.0,121.4109,121.4905,121.402,121.4817,19334.0
2017-09-07 14:30:00,137.24,137.24,137.15,137.22,14744.0,121.4817,121.4817,121.402,121.464,14744.0
2017-09-07 15:00:00,137.24,137.25,137.11,137.11,23708.0,121.4817,121.4905,121.3666,121.3666,23708.0
2017-09-07 15:30:00,137.12,137.27,137.07,137.26,72271.0,121.3755,121.5082,121.3312,121.4994,72271.0
2017-09-08 09:30:00,137.06,137.13,136.93,137.13,46411.0,121.3223,121.3843,121.2073,121.3843,46411.0
2017-09-08 10:00:00,137.15,137.22,137.07,137.12,51852.0,121.402,121.464,121.3312,121.3755,51852.0
2017-09-08 10:30:00,137.1,137.24,137.05,137.23,24982.0,121.3578,121.4817,121.3135,121.4728,24982.0
2017-09-08 11:00:00,137.23,137.37,137.21,137.28,21844.0,121.4728,121.5968,121.4551,121.5171,21844.0
2017-09-08 11:30:00,137.28,137.3,137.19,137.2,29099.0,121.5171,121.5348,121.4374,121.4463,29099.0
2017-09-08 12:00:00,137.2,137.22,137.09,137.19,19986.0,121.4463,121.464,121.3489,121.4374,19986.0
2017-09-08 12:30:00,137.18,137.28,137.17,137.25,19540.0,121.4286,121.5171,121.4197,121.4905,19540.0
2017-09-08 13:00:00,137.21,137.24,137.18,137.19,27583.0,121.4551,121.4817,121.4286,121.4374,27583.0
2017-09-08 13:30:00,137.19,137.19,137.12,137.18,98113.0,121.4374,121.4374,121.3755,121.4286,98113.0
2017-09-08 14:00:00,137.17,137.24,137.16,137.2,31604.0,121.4197,121.4817,121.4109,121.4463,31604.0
2017-09-08 14:30:00,137.21,137.28,137.16,137.19,22104.0,121.4551,121.5171,121.4109,121.4374,22104.0
2017-09-08 15:00:00,137.18,137.23,137.04,137.05,55862.0,121.4286,121.4728,121.3046,121.3135,55862.0
2017-09-08 15:30:00,137.05,137.12,136.99,137.09,77653.0,121.3135,121.3755,121.2604,121.3489,77653.0
2017-09-11 09:30:00,137.93,138.28,137.93,138.23,57725.0,122.0924,122.4023,122.0924,122.358,57725.0
2017-09-11 10:00:00,138.25,138.36,138.23,138.28,14408.0,122.3757,122.4731,122.358,122.4023,14408.0
2017-09-11 10:30:00,138.32,138.32,138.21,138.22,33835.0,122.4377,122.4377,122.3403,122.3492,33835.0
2017-09-11 11:00:00,138.23,138.27,138.2,138.26,21415.0,122.358,122.3934,122.3314,122.3846,21415.0
2017-09-11 11:30:00,138.27,138.44,138.27,138.4,36097.0,122.3934,122.5439,122.3934,122.5085,36097.0
2017-09-11 12:00:00,138.42,138.49,138.37,138.48,21727.0,122.5262,122.5881,122.4819,122.5793,21727.0
2017-09-11 12:30:00,138.49,138.64,138.48,138.54,30284.0,122.5881,122.7209,122.5793,122.6324,30284.0
2017-09-11 13:00:00,138.54,138.6,138.53,138.58,16369.0,122.6324,122.6855,122.6236,122.6678,16369.0
2017-09-11 13:30:00,138.58,138.59,138.54,138.57,18997.0,122.6678,122.6767,122.6324,122.659,18997.0
2017-09-11 14:00:00,138.58,138.61,138.51,138.54,41888.0,122.6678,122.6944,122.6059,122.6324,41888.0
2017-09-11 14:30:00,138.53,138.58,138.51,138.52,58534.0,122.6236,122.6678,122.6059,122.6147,58534.0
2017-09-11 15:00:00,138.5,138.6,138.5,138.55,34739.0,122.597,122.6855,122.597,122.6413,34739.0
2017-09-11 15:30:00,138.55,138.59,138.49,138.56,75327.0,122.6413,122.6767,122.5881,122.6501,75327.0
2017-09-12 09:30:00,138.82,139.03,138.77,138.92,59682.0,122.8803,123.0661,122.836,122.9688,59682.0
2017-09-12 10:00:00,138.92,138.96,138.82,138.85,25159.0,122.9688,123.0042,122.8803,122.9068,25159.0
2017-09-12 10:30:00,138.8,138.89,138.73,138.8,32497.0,122.8626,122.9422,122.8006,122.8626,32497.0
2017-09-12 11:00:00,138.8,138.87,138.78,138.85,21678.0,122.8626,122.9245,122.8448,122.9068,21678.0
2017-09-12 11:30:00,138.86,138.93,138.85,138.91,26481.0,122.9157,122.9776,122.9068,122.9599,26481.0
2017-09-12 12:00:00,138.9,138.98,138.88,138.97,37767.0,122.9511,123.0219,122.9334,123.013,37767.0
2017-09-12 12:30:00,138.96,139.02,138.96,139.01,26664.0,123.0042,123.0573,123.0042,123.0484,26664.0
2017-09-12 13:00:00,139.01,139.04,139.0,139.02,18678.0,123.0484,123.075,123.0396,123.0573,18678.0
2017-09-12 13:30:00,139.03,139.07,138.95,138.96,80976.0,123.0661,123.1016,122.9953,123.0042,80976.0
2017-09-12 14:00:00,138.96,138.99,138.9,138.92,30896.0,123.0042,123.0307,122.9511,122.9688,30896.0
2017-09-12 14:30:00,138.91,138.95,138.87,138.94,27090.0,122.9599,122.9953,122.9245,122.9865,27090.0
2017-09-12 15:00:00,138.93,138.97,138.85,138.94,26463.0,122.9776,123.013,122.9068,122.9865,26463.0
2017-09-12 15:30:00,138.94,139.08,138.92,139.08,81349.0,122.9865,123.1104,122.9688,123.1104,81349.0
2017-09-13 09:30:00,138.96,139.02,138.82,139.01,48171.0,123.0042,123.0573,122.8803,123.0484,48171.0
2017-09-13 10:00:00,139.01,139.08,138.99,139.07,20010.0,123.0484,123.1104,123.0307,123.1016,20010.0
2017-09-13 10:30:00,139.08,139.09,138.98,139.03,40459.0,123.1104,123.1193,123.0219,123.0661,40459.0
2017-09-13 11:00:00,139.04,139.11,139.03,139.04,31634.0,123.075,123.137,123.0661,123.075,31634.0
2017-09-13 11:30:00,139.05,139.06,138.92,138.97,45828.0,123.0838,123.0927,122.9688,123.013,45828.0
2017-09-13 12:00:00,138.99,139.05,138.97,139.05,62577.0,123.0307,123.0838,123.013,123.0838,62577.0
2017-09-13 12:30:00,139.02,139.11,139.02,139.06,25649.0,123.0573,123.137,123.0573,123.0927,25649.0
2017-09-13 13:00:00,139.06,139.09,138.98,139.05,55109.0,123.0927,123.1193,123.0219,123.0838,55109.0
2017-09-13 13:30:00,139.06,139.07,139.02,139.03,35022.0,123.0927,123.1016,123.0573,123.0661,35022.0
2017-09-13 14:00:00,139.03,139.08,139.0,139.03,21189.0,123.0661,123.1104,123.0396,123.0661,21189.0
2017-09-13 14:30:00,139.03,139.11,139.02,139.07,42494.0,123.0661,123.137,123.0573,123.1016,42494.0
2017-09-13 15:00:00,139.06,139.1,139.01,139.04,28269.0,123.0927,123.1281,123.0484,123.075,28269.0
2017-09-13 15:30:00,139.04,139.15,139.01,139.15,57662.0,123.075,123.1724,123.0484,123.1724,57662.0
2017-09-14 09:30:00,138.91,138.98,138.79,138.97,61395.0,122.9599,123.0219,122.8537,123.013,61395.0
2017-09-14 10:00:00,138.96,139.04,138.91,139.01,48975.0,123.0042,123.075,122.9599,123.0484,48975.0
2017-09-14 10:30:00,139.01,139.1,139.01,139.05,11233.0,123.0484,123.1281,123.0484,123.0838,11233.0
2017-09-14 11:00:00,139.07,139.2,139.03,139.12,12401.0,123.1016,123.2166,123.0661,123.1458,12401.0
2017-09-14 11:30:00,139.13,139.15,139.07,139.11,64321.0,123.1547,123.1724,123.1016,123.137,64321.0
2017-09-14 12:00:00,139.12,139.13,139.05,139.07,29746.0,123.1458,123.1547,123.0838,123.1016,29746.0
2017-09-14 12:30:00,139.07,139.16,139.05,139.13,39149.0,123.1016,123.1812,123.0838,123.1547,39149.0
2017-09-14 13:00:00,139.11,139.11,139.06,139.08,13982.0,123.137,123.137,123.0927,123.1104,13982.0
2017-09-14 13:30:00,139.09,139.09,139.03,139.03,20705.0,123.1193,123.1193,123.0661,123.0661,20705.0
2017-09-14 14:00:00,139.04,139.14,139.0,139.08,47558.0,123.075,123.1635,123.0396,123.1104,47558.0
2017-09-14 14:30:00,139.08,139.13,139.07,139.08,36063.0,123.1104,123.1547,123.1016,123.1104,36063.0
2017-09-14 15:00:00,139.08,139.1,139.01,139.05,70133.0,123.1104,123.1281,123.0484,123.0838,70133.0
2017-09-14 15:30:00,139.06,139.12,139.0,139.08,81713.0,123.0927,123.1458,123.0396,123.1104,81713.0
2017-09-15 09:30:00,139.06,139.09,138.76,138.98,140828.0,123.0927,123.1193,122.8271,123.0219,140828.0
2017-09-15 10:00:00,138.96,139.04,138.93,139.03,9404.0,123.0042,123.075,122.9776,123.0661,9404.0
2017-09-15 10:30:00,139.01,139.24,139.01,139.18,42416.0,123.0484,123.252,123.0484,123.1989,42416.0
2017-09-15 11:00:00,139.18,139.19,139.13,139.18,42731.0,123.1989,123.2078,123.1547,123.1989,42731.0
2017-09-15 11:30:00,139.19,139.21,139.13,139.2,17252.0,123.2078,123.2255,123.1547,123.2166,17252.0
2017-09-15 12:00:00,139.2,139.23,139.19,139.22,30143.0,123.2166,123.2432,123.2078,123.2343,30143.0
2017-09-15 12:30:00,139.21,139.22,139.15,139.15,37233.0,123.2255,123.2343,123.1724,123.1724,37233.0
2017-09-15 13:00:00,139.15,139.19,139.14,139.18,10156.0,123.1724,123.2078,123.1635,123.1989,10156.0
2017-09-15 13:30:00,139.19,139.2,139.11,139.15,24229.0,123.2078,123.2166,123.137,123.1724,24229.0
2017-09-15 14:00:00,139.15,139.18,139.13,139.16,26836.0,123.1724,123.1989,123.1547,123.1812,26836.0
2017-09-15 14:30:00,139.17,139.22,139.15,139.21,25300.0,123.1901,123.2343,123.1724,123.2255,25300.0
2017-09-15 15:00:00,139.21,139.28,139.19,139.25,43271.0,123.2255,123.2874,123.2078,123.2609,43271.0
2017-09-15 15:30:00,139.25,139.37,139.23,139.33,379908.0,123.2609,123.3671,123.2432,123.3317,379908.0
2017-09-18 09:30:00,139.53,139.85,139.47,139.77,126129.0,123.5087,123.792,123.4556,123.7212,126129.0
2017-09-18 10:00:00,139.78,139.82,139.7,139.76,33543.0,123.73,123.7654,123.6592,123.7123,33543.0
2017-09-18 10:30:00,139.76,139.79,139.71,139.71,33073.0,123.7123,123.7389,123.6681,123.6681,33073.0
2017-09-18 11:00:00,139.72,139.8,139.72,139.8,13995.0,123.6769,123.7477,123.6769,123.7477,13995.0
2017-09-18 11:30:00,139.78,139.78,139.71,139.72,18346.0,123.73,123.73,123.6681,123.6769,18346.0
2017-09-18 12:00:00,139.72,139.76,139.71,139.72,70729.0,123.6769,123.7123,123.6681,123.6769,70729.0
2017-09-18 12:30:00,139.71,139.73,139.63,139.7,42512.0,123.6681,123.6858,123.5972,123.6592,42512.0
2017-09-18 13:00:00,139.7,139.71,139.65,139.66,18871.0,123.6592,123.6681,123.615,123.6238,18871.0
2017-09-18 13:30:00,139.66,139.75,139.66,139.7,20704.0,123.6238,123.7035,123.6238,123.6592,20704.0
2017-09-18 14:00:00,139.69,139.69,139.44,139.53,36835.0,123.6504,123.6504,123.4291,123.5087,36835.0
2017-09-18 14:30:00,139.52,139.53,139.39,139.51,76321.0,123.4999,123.5087,123.3848,123.491,76321.0
2017-09-18 15:00:00,139.51,139.61,139.51,139.59,58528.0,123.491,123.5795,123.491,123.5618,58528.0
2017-09-18 15:30:00,139.58,139.67,139.55,139.62,60010.0,123.553,123.6327,123.5264,123.5884,60010.0
2017-09-19 09:30:00,139.74,139.8,139.59,139.64,68287.0,123.6946,123.7477,123.5618,123.6061,68287.0
2017-09-19 10:00:00,139.62,139.75,139.61,139.71,51236.0,123.5884,123.7035,123.5795,123.6681,51236.0
2017-09-19 10:30:00,139.71,139.75,139.65,139.69,22480.0,123.6681,123.7035,123.615,123.6504,22480.0
2017-09-19 11:00:00,139.69,139.69,139.56,139.67,44069.0,123.6504,123.6504,123.5353,123.6327,44069.0
2017-09-19 11:30:00,139.67,139.75,139.67,139.71,57239.0,123.6327,123.7035,123.6327,123.6681,57239.0
2017-09-19 12:00:00,139.71,139.8,139.71,139.79,95246.0,123.6681,123.7477,123.6681,123.7389,95246.0
2017-09-19 12:30:00,139.8,139.81,139.75,139.76,29468.0,123.7477,123.7566,123.7035,123.7123,29468.0
2017-09-19 13:00:00,139.75,139.79,139.71,139.73,24327.0,123.7035,123.7389,123.6681,123.6858,24327.0
2017-09-19 13:30:00,139.73,139.78,139.72,139.77,31268.0,123.6858,123.73,123.6769,123.7212,31268.0
2017-09-19 14:00:00,139.77,139.81,139.7,139.72,73305.0,123.7212,123.7566,123.6592,123.6769,73305.0
2017-09-19 14:30:00,139.72,139.79,139.71,139.72,96424.0,123.6769,123.7389,123.6681,123.6769,96424.0
2017-09-19 15:00:00,139.72,139.76,139.71,139.76,90001.0,123.6769,123.7123,123.6681,123.7123,90001.0
2017-09-19 15:30:00,139.76,139.8,139.68,139.73,323774.0,123.7123,123.7477,123.6415,123.6858,323774.0
2017-09-20 09:30:00,139.79,139.88,139.75,139.78,35857.0,123.7389,123.8185,123.7035,123.73,35857.0
2017-09-20 10:00:00,139.79,139.79,139.7,139.74,27552.0,123.7389,123.7389,123.6592,123.6946,27552.0
2017-09-20 10:30:00,139.74,139.78,139.65,139.67,11616.0,123.6946,123.73,123.615,123.6327,11616.0
2017-09-20 11:00:00,139.69,139.74,139.64,139.74,14195.0,123.6504,123.6946,123.6061,123.6946,14195.0
2017-09-20 11:30:00,139.77,139.82,139.76,139.79,8079.0,123.7212,123.7654,123.7123,123.7389,8079.0
2017-09-20 12:00:00,139.81,139.85,139.81,139.84,11087.0,123.7566,123.792,123.7566,123.7831,11087.0
2017-09-20 12:30:00,139.84,139.89,139.84,139.86,7008.0,123.7831,123.8274,123.7831,123.8008,7008.0
2017-09-20 13:00:00,139.85,139.86,139.7,139.72,13985.0,123.792,123.8008,123.6592,123.6769,13985.0
2017-09-20 13:30:00,139.72,139.76,139.69,139.73,34625.0,123.6769,123.7123,123.6504,123.6858,34625.0
2017-09-20 14:00:00,139.71,139.74,139.25,139.38,70709.0,123.6681,123.6946,123.2609,123.376,70709.0
2017-09-20 14:30:00,139.38,139.68,139.27,139.6,54281.0,123.376,123.6415,123.2786,123.5707,54281.0
2017-09-20 15:00:00,139.6,139.67,139.54,139.64,94583.0,123.5707,123.6327,123.5176,123.6061,94583.0
2017-09-20 15:30:00,139.65,139.88,139.64,139.84,86506.0,123.615,123.8185,123.6061,123.7831,86506.0
2017-09-21 09:30:00,139.78,139.8,139.38,139.49,117011.0,123.73,123.7477,123.376,123.4733,117011.0
2017-09-21 10:00:00,139.49,139.55,139.38,139.49,84935.0,123.4733,123.5264,123.376,123.4733,84935.0
2017-09-21 10:30:00,139.49,139.64,139.46,139.6,81588.0,123.4733,123.6061,123.4468,123.5707,81588.0
2017-09-21 11:00:00,139.62,139.72,139.58,139.69,79081.0,123.5884,123.6769,123.553,123.6504,79081.0
2017-09-21 11:30:00,139.68,139.7,139.62,139.64,76552.0,123.6415,123.6592,123.5884,123.6061,76552.0
2017-09-21 12:00:00,139.65,139.74,139.64,139.72,44185.0,123.615,123.6946,123.6061,123.6769,44185.0
2017-09-21 12:30:00,139.7,139.72,139.61,139.68,81206.0,123.6592,123.6769,123.5795,123.6415,81206.0
2017-09-21 13:00:00,139.69,139.74,139.68,139.7,70513.0,123.6504,123.6946,123.6415,123.6592,70513.0
2017-09-21 13:30:00,139.7,139.71,139.62,139.69,64504.0,123.6592,123.6681,123.5884,123.6504,64504.0
2017-09-21 14:00:00,139.69,139.72,139.6,139.65,84271.0,123.6504,123.6769,123.5707,123.615,84271.0
2017-09-21 14:30:00,139.64,139.66,139.52,139.62,96322.0,123.6061,123.6238,123.4999,123.5884,96322.0
2017-09-21 15:00:00,139.64,139.67,139.58,139.64,100047.0,123.6061,123.6327,123.553,123.6061,100047.0
2017-09-21 15:30:00,139.64,139.7,139.46,139.49,207506.0,123.6061,123.6592,123.4468,123.4733,207506.0
2017-09-22 09:30:00,139.27,139.46,139.27,139.4,43228.0,123.2786,123.4468,123.2786,123.3937,43228.0
2017-09-22 10:00:00,139.42,139.52,139.41,139.49,14659.0,123.4114,123.4999,123.4025,123.4733,14659.0
2017-09-22 10:30:00,139.49,139.53,139.34,139.35,28413.0,123.4733,123.5087,123.3405,123.3494,28413.0
2017-09-22 11:00:00,139.35,139.41,139.33,139.34,33813.0,123.3494,123.4025,123.3317,123.3405,33813.0
2017-09-22 11:30:00,139.34,139.43,139.34,139.41,18278.0,123.3405,123.4202,123.3405,123.4025,18278.0
2017-09-22 12:00:00,139.44,139.48,139.4,139.41,11200.0,123.4291,123.4645,123.3937,123.4025,11200.0
2017-09-22 12:30:00,139.4,139.43,139.37,139.37,18760.0,123.3937,123.4202,123.3671,123.3671,18760.0
2017-09-22 13:00:00,139.37,139.4,139.32,139.37,11144.0,123.3671,123.3937,123.3228,123.3671,11144.0
2017-09-22 13:30:00,139.36,139.44,139.35,139.43,9627.0,123.3583,123.4291,123.3494,123.4202,9627.0
2017-09-22 14:00:00,139.42,139.45,139.39,139.42,9843.0,123.4114,123.4379,123.3848,123.4114,9843.0
2017-09-22 14:30:00,139.44,139.46,139.42,139.46,16081.0,123.4291,123.4468,123.4114,123.4468,16081.0
2017-09-22 15:00:00,139.46,139.49,139.45,139.49,13884.0,123.4468,123.4733,123.4379,123.4733,13884.0
2017-09-22 15:30:00,139.49,139.62,139.48,139.53,67576.0,123.4733,123.5884,123.4645,123.5087,67576.0
2017-09-25 09:30:00,139.33,139.48,139.33,139.4,229481.0,123.3317,123.4645,123.3317,123.3937,229481.0
2017-09-25 10:00:00,139.41,139.59,139.36,139.54,36813.0,123.4025,123.5618,123.3583,123.5176,36813.0
2017-09-25 10:30:00,139.52,139.53,139.07,139.09,38818.0,123.4999,123.5087,123.1016,123.1193,38818.0
2017-09-25 11:00:00,139.07,139.18,138.8,139.18,33829.0,123.1016,123.1989,122.8626,123.1989,33829.0
2017-09-25 11:30:00,139.17,139.2,139.01,139.03,14572.0,123.1901,123.2166,123.0484,123.0661,14572.0
2017-09-25 12:00:00,139.04,139.05,138.84,139.02,38166.0,123.075,123.0838,122.898,123.0573,38166.0
2017-09-25 12:30:00,139.02,139.19,138.97,139.14,33820.0,123.0573,123.2078,123.013,123.1635,33820.0
2017-09-25 13:00:00,139.13,139.17,139.1,139.1,13439.0,123.1547,123.1901,123.1281,123.1281,13439.0
2017-09-25 13:30:00,139.09,139.22,139.06,139.14,18919.0,123.1193,123.2343,123.0927,123.1635,18919.0
2017-09-25 14:00:00,139.16,139.2,139.04,139.07,16312.0,123.1812,123.2166,123.075,123.1016,16312.0
2017-09-25 14:30:00,139.06,139.12,138.96,139.11,33316.0,123.0927,123.1458,123.0042,123.137,33316.0
2017-09-25 15:00:00,139.1,139.24,139.05,139.2,65288.0,123.1281,123.252,123.0838,123.2166,65288.0
2017-09-25 15:30:00,139.2,139.29,139.14,139.28,75617.0,123.2166,123.2963,123.1635,123.2874,75617.0
2017-09-26 09:30:00,138.99,139.05,138.87,138.97,76499.0,123.5649,123.6182,123.4582,123.5471,76499.0
2017-09-26 10:00:00,139.0,139.02,138.92,138.94,55228.0,123.5738,123.5915,123.5026,123.5204,55228.0
2017-09-26 10:30:00,138.94,138.95,138.75,138.76,43700.0,123.5204,123.5293,123.3515,123.3604,43700.0
2017-09-26 11:00:00,138.75,138.77,138.57,138.64,43040.0,123.3515,123.3693,123.1915,123.2537,43040.0
2017-09-26 11:30:00,138.64,138.78,138.62,138.75,25135.0,123.2537,123.3782,123.2359,123.3515,25135.0
2017-09-26 12:00:00,138.76,138.81,138.69,138.8,23010.0,123.3604,123.4048,123.2982,123.3959,23010.0
2017-09-26 12:30:00,138.84,138.85,138.68,138.8,50479.0,123.4315,123.4404,123.2893,123.3959,50479.0
2017-09-26 13:00:00,138.8,138.9,138.78,138.85,42184.0,123.3959,123.4848,123.3782,123.4404,42184.0
2017-09-26 13:30:00,138.85,138.93,138.85,138.9,93950.0,123.4404,123.5115,123.4404,123.4848,93950.0
2017-09-26 14:00:00,138.91,138.93,138.79,138.81,77729.0,123.4937,123.5115,123.3871,123.4048,77729.0
2017-09-26 14:30:00,138.82,138.85,138.77,138.8,81422.0,123.4137,123.4404,123.3693,123.3959,81422.0
2017-09-26 15:00:00,138.81,138.91,138.81,138.91,80072.0,123.4048,123.4937,123.4048,123.4937,80072.0
2017-09-26 15:30:00,138.91,138.92,138.63,138.69,104233.0,123.4937,123.5026,123.2448,123.2982,104233.0
2017-09-27 09:30:00,139.1,139.28,139.06,139.07,85610.0,123.6627,123.8227,123.6271,123.636,85610.0
2017-09-27 10:00:00,139.08,139.13,138.93,138.95,80404.0,123.6449,123.6893,123.5115,123.5293,80404.0
2017-09-27 10:30:00,138.96,138.97,138.6,138.71,83226.0,123.5382,123.5471,123.2181,123.3159,83226.0
2017-09-27 11:00:00,138.72,138.87,138.67,138.84,59110.0,123.3248,123.4582,123.2804,123.4315,59110.0
2017-09-27 11:30:00,138.84,138.85,138.75,138.8,45757.0,123.4315,123.4404,123.3515,123.3959,45757.0
2017-09-27 12:00:00,138.81,138.83,138.72,138.8,42577.0,123.4048,123.4226,123.3248,123.3959,42577.0
2017-09-27 12:30:00,138.8,138.94,138.74,138.94,53881.0,123.3959,123.5204,123.3426,123.5204,53881.0
2017-09-27 13:00:00,138.94,138.98,138.92,138.95,54392.0,123.5204,123.556,123.5026,123.5293,54392.0
2017-09-27 13:30:00,138.96,139.12,138.93,139.11,65179.0,123.5382,123.6804,123.5115,123.6715,65179.0
2017-09-27 14:00:00,139.11,139.42,139.11,139.31,91427.0,123.6715,123.9471,123.6715,123.8493,91427.0
2017-09-27 14:30:00,139.31,139.36,139.27,139.36,68598.0,123.8493,123.8938,123.8138,123.8938,68598.0
2017-09-27 15:00:00,139.35,139.49,139.35,139.45,94187.0,123.8849,124.0094,123.8849,123.9738,94187.0
2017-09-27 15:30:00,139.45,139.5,139.22,139.24,186614.0,123.9738,124.0183,123.7693,123.7871,186614.0
2017-09-28 09:30:00,139.19,139.23,139.0,139.11,51231.0,123.7427,123.7782,123.5738,123.6715,51231.0
2017-09-28 10:00:00,139.16,139.23,139.02,139.22,15573.0,123.716,123.7782,123.5915,123.7693,15573.0
2017-09-28 10:30:00,139.2,139.32,139.18,139.21,45352.0,123.7516,123.8582,123.7338,123.7604,45352.0
2017-09-28 11:00:00,139.21,139.25,139.18,139.25,19041.0,123.7604,123.796,123.7338,123.796,19041.0
2017-09-28 11:30:00,139.27,139.33,139.23,139.27,14790.0,123.8138,123.8671,123.7782,123.8138,14790.0
2017-09-28 12:00:00,139.27,139.4,139.23,139.37,25869.0,123.8138,123.9294,123.7782,123.9027,25869.0
2017-09-28 12:30:00,139.36,139.4,139.32,139.39,11046.0,123.8938,123.9294,123.8582,123.9205,11046.0
2017-09-28 13:00:00,139.39,139.43,139.34,139.42,11805.0,123.9205,123.956,123.876,123.9471,11805.0
2017-09-28 13:30:00,139.38,139.48,139.38,139.47,36703.0,123.9116,124.0005,123.9116,123.9916,36703.0
2017-09-28 14:00:00,139.47,139.48,139.37,139.38,27446.0,123.9916,124.0005,123.9027,123.9116,27446.0
2017-09-28 14:30:00,139.38,139.4,139.34,139.38,28347.0,123.9116,123.9294,123.876,123.9116,28347.0
2017-09-28 15:00:00,139.38,139.43,139.31,139.32,32484.0,123.9116,123.956,123.8493,123.8582,32484.0
2017-09-28 15:30:00,139.33,139.45,139.28,139.42,36209.0,123.8671,123.9738,123.8227,123.9471,36209.0
2017-09-29 09:30:00,139.48,139.57,139.34,139.44,39590.0,124.0005,124.0805,123.876,123.9649,39590.0
2017-09-29 10:00:00,139.47,139.57,139.43,139.55,21957.0,123.9916,124.0805,123.956,124.0627,21957.0
2017-09-29 10:30:00,139.55,139.71,139.55,139.68,34129.0,124.0627,124.205,124.0627,124.1783,34129.0
2017-09-29 11:00:00,139.69,139.8,139.66,139.74,18200.0,124.1872,124.285,124.1605,124.2316,18200.0
2017-09-29 11:30:00,139.73,139.83,139.72,139.83,18953.0,124.2227,124.3116,124.2138,124.3116,18953.0
2017-09-29 12:00:00,139.84,139.91,139.81,139.91,13307.0,124.3205,124.3828,124.2939,124.3828,13307.0
2017-09-29 12:30:00,139.92,139.92,139.84,139.89,24464.0,124.3917,124.3917,124.3205,124.365,24464.0
2017-09-29 13:00:00,139.88,139.89,139.83,139.86,25872.0,124.3561,124.365,124.3116,124.3383,25872.0
2017-09-29 13:30:00,139.85,139.88,139.81,139.83,34611.0,124.3294,124.3561,124.2939,124.3116,34611.0
2017-09-29 14:00:00,139.83,139.84,139.76,139.84,15311.0,124.3116,124.3205,124.2494,124.3205,15311.0
2017-09-29 14:30:00,139.84,139.86,139.76,139.84,30763.0,124.3205,124.3383,124.2494,124.3205,30763.0
2017-09-29 15:00:00,139.82,139.89,139.81,139.82,60057.0,124.3027,124.365,124.2939,124.3027,60057.0
2017-09-29 15:30:00,139.83,139.96,139.81,139.91,129207.0,124.3116,124.4272,124.2939,124.3828,129207.0
2017-10-02 09:30:00,140.13,140.28,140.01,140.28,41993.0,124.5783,124.7117,124.4717,124.7117,41993.0
2017-10-02 10:00:00,140.29,140.46,140.23,140.3,47187.0,124.7206,124.8717,124.6672,124.7295,47187.0
2017-10-02 10:30:00,140.3,140.38,140.29,140.29,78917.0,124.7295,124.8006,124.7206,124.7206,78917.0
2017-10-02 11:00:00,140.3,140.33,140.16,140.21,74401.0,124.7295,124.7561,124.605,124.6495,74401.0
2017-10-02 11:30:00,140.21,140.3,140.14,140.14,90302.0,124.6495,124.7295,124.5872,124.5872,90302.0
2017-10-02 12:00:00,140.14,140.31,140.09,140.27,52541.0,124.5872,124.7384,124.5428,124.7028,52541.0
2017-10-02 12:30:00,140.27,140.39,140.27,140.38,19623.0,124.7028,124.8095,124.7028,124.8006,19623.0
2017-10-02 13:00:00,140.37,140.41,140.34,140.38,16262.0,124.7917,124.8273,124.765,124.8006,16262.0
2017-10-02 13:30:00,140.39,140.44,140.36,140.44,11242.0,124.8095,124.8539,124.7828,124.8539,11242.0
2017-10-02 14:00:00,140.43,140.43,140.38,140.43,19549.0,124.8451,124.8451,124.8006,124.8451,19549.0
2017-10-02 14:30:00,140.45,140.46,140.41,140.46,12915.0,124.8628,124.8717,124.8273,124.8717,12915.0
2017-10-02 15:00:00,140.46,140.49,140.4,140.47,46566.0,124.8717,124.8984,124.8184,124.8806,46566.0
2017-10-02 15:30:00,140.46,140.56,140.39,140.55,58998.0,124.8717,124.9606,124.8095,124.9517,58998.0
2017-10-03 09:30:00,140.75,140.75,140.55,140.66,65830.0,125.1295,125.1295,124.9517,125.0495,65830.0
2017-10-03 10:00:00,140.68,140.69,140.55,140.59,16655.0,125.0673,125.0762,124.9517,124.9873,16655.0
2017-10-03 10:30:00,140.57,140.64,140.55,140.6,14563.0,124.9695,125.0317,124.9517,124.9962,14563.0
2017-10-03 11:00:00,140.6,140.62,140.52,140.62,16728.0,124.9962,125.014,124.9251,125.014,16728.0
2017-10-03 11:30:00,140.63,140.67,140.6,140.66,27963.0,125.0229,125.0584,124.9962,125.0495,27963.0
2017-10-03 12:00:00,140.66,140.72,140.65,140.68,17056.0,125.0495,125.1029,125.0406,125.0673,17056.0
2017-10-03 12:30:00,140.67,140.74,140.67,140.73,27587.0,125.0584,125.1206,125.0584,125.1118,27587.0
2017-10-03 13:00:00,140.73,140.75,140.7,140.72,17401.0,125.1118,125.1295,125.0851,125.1029,17401.0
2017-10-03 13:30:00,140.71,140.75,140.7,140.75,27447.0,125.094,125.1295,125.0851,125.1295,27447.0
2017-10-03 14:00:00,140.75,140.82,140.74,140.8,11582.0,125.1295,125.1918,125.1206,125.174,11582.0
2017-10-03 14:30:00,140.81,140.82,140.78,140.81,15819.0,125.1829,125.1918,125.1562,125.1829,15819.0
2017-10-03 15:00:00,140.81,140.81,140.77,140.81,13608.0,125.1829,125.1829,125.1473,125.1829,13608.0
2017-10-03 15:30:00,140.82,140.89,140.82,140.86,65333.0,125.1918,125.254,125.1918,125.2273,65333.0
2017-10-04 09:30:00,140.76,140.9,140.73,140.86,52794.0,125.1384,125.2629,125.1118,125.2273,52794.0
2017-10-04 10:00:00,140.87,140.89,140.81,140.87,18340.0,125.2362,125.254,125.1829,125.2362,18340.0
2017-10-04 10:30:00,140.9,140.91,140.81,140.91,29077.0,125.2629,125.2718,125.1829,125.2718,29077.0
2017-10-04 11:00:00,140.92,141.01,140.91,141.01,21199.0,125.2807,125.3607,125.2718,125.3607,21199.0
2017-10-04 11:30:00,141.02,141.13,140.98,141.1,31583.0,125.3696,125.4674,125.334,125.4407,31583.0
2017-10-04 12:00:00,141.14,141.21,141.1,141.17,33786.0,125.4763,125.5385,125.4407,125.5029,33786.0
2017-10-04 12:30:00,141.16,141.16,141.06,141.09,53139.0,125.494,125.494,125.4051,125.4318,53139.0
2017-10-04 13:00:00,141.1,141.13,141.04,141.11,23654.0,125.4407,125.4674,125.3874,125.4496,23654.0
2017-10-04 13:30:00,141.1,141.11,140.92,141.01,40497.0,125.4407,125.4496,125.2807,125.3607,40497.0
2017-10-04 14:00:00,141.01,141.05,140.97,140.99,21482.0,125.3607,125.3962,125.3251,125.3429,21482.0
2017-10-04 14:30:00,141.01,141.07,140.98,141.06,19501.0,125.3607,125.414,125.334,125.4051,19501.0
2017-10-04 15:00:00,141.05,141.12,141.04,141.07,33753.0,125.3962,125.4585,125.3874,125.414,33753.0
2017-10-04 15:30:00,141.06,141.09,140.97,141.05,105714.0,125.4051,125.4318,125.3251,125.3962,105714.0
2017-10-05 09:30:00,141.2,141.42,141.2,141.33,74575.0,125.5296,125.7252,125.5296,125.6452,74575.0
2017-10-05 10:00:00,141.34,141.41,141.33,141.39,17700.0,125.6541,125.7163,125.6452,125.6985,17700.0
2017-10-05 10:30:00,141.37,141.46,141.33,141.41,20219.0,125.6807,125.7607,125.6452,125.7163,20219.0
2017-10-05 11:00:00,141.42,141.51,141.4,141.5,136317.0,125.7252,125.8052,125.7074,125.7963,136317.0
2017-10-05 11:30:00,141.49,141.68,141.48,141.68,79570.0,125.7874,125.9563,125.7785,125.9563,79570.0
2017-10-05 12:00:00,141.67,141.88,141.67,141.83,245662.0,125.9474,126.1341,125.9474,126.0897,245662.0
2017-10-05 12:30:00,141.82,141.84,141.75,141.77,273110.0,126.0808,126.0986,126.0186,126.0363,273110.0
2017-10-05 13:00:00,141.77,141.88,141.76,141.87,287519.0,126.0363,126.1341,126.0274,126.1252,287519.0
2017-10-05 13:30:00,141.87,141.87,141.81,141.83,285139.0,126.1252,126.1252,126.0719,126.0897,285139.0
2017-10-05 14:00:00,141.82,141.83,141.76,141.77,33802.0,126.0808,126.0897,126.0274,126.0363,33802.0
2017-10-05 14:30:00,141.77,141.85,141.77,141.84,40011.0,126.0363,126.1075,126.0363,126.0986,40011.0
2017-10-05 15:00:00,141.85,141.91,141.81,141.82,60999.0,126.1075,126.1608,126.0719,126.0808,60999.0
2017-10-05 15:30:00,141.81,141.87,141.78,141.87,111933.0,126.0719,126.1252,126.0452,126.1252,111933.0
2017-10-06 09:30:00,141.58,141.72,141.57,141.69,44560.0,125.8674,125.9919,125.8585,125.9652,44560.0
2017-10-06 10:00:00,141.68,141.77,141.68,141.77,64031.0,125.9563,126.0363,125.9563,126.0363,64031.0
2017-10-06 10:30:00,141.77,141.77,141.47,141.52,36592.0,126.0363,126.0363,125.7696,125.8141,36592.0
2017-10-06 11:00:00,141.52,141.59,141.51,141.59,19677.0,125.8141,125.8763,125.8052,125.8763,19677.0
2017-10-06 11:30:00,141.59,141.6,141.46,141.5,27922.0,125.8763,125.8852,125.7607,125.7963,27922.0
2017-10-06 12:00:00,141.48,141.54,141.46,141.52,19450.0,125.7785,125.8319,125.7607,125.8141,19450.0
2017-10-06 12:30:00,141.52,141.62,141.51,141.58,22642.0,125.8141,125.903,125.8052,125.8674,22642.0
2017-10-06 13:00:00,141.58,141.59,141.49,141.56,30126.0,125.8674,125.8763,125.7874,125.8496,30126.0
2017-10-06 13:30:00,141.57,141.59,141.54,141.58,23194.0,125.8585,125.8763,125.8319,125.8674,23194.0
2017-10-06 14:00:00,141.57,141.64,141.56,141.63,30729.0,125.8585,125.9208,125.8496,125.9119,30729.0
2017-10-06 14:30:00,141.63,141.7,141.59,141.7,24909.0,125.9119,125.9741,125.8763,125.9741,24909.0
2017-10-06 15:00:00,141.68,141.69,141.61,141.66,19747.0,125.9563,125.9652,125.8941,125.9385,19747.0
2017-10-06 15:30:00,141.66,141.76,141.62,141.74,105908.0,125.9385,126.0274,125.903,126.0097,105908.0
2017-10-09 09:30:00,141.9,141.92,141.59,141.66,62862.0,126.1519,126.1697,125.8763,125.9385,62862.0
2017-10-09 10:00:00,141.68,141.7,141.61,141.65,18369.0,125.9563,125.9741,125.8941,125.9297,18369.0
2017-10-09 10:30:00,141.64,141.67,141.55,141.65,14973.0,125.9208,125.9474,125.8408,125.9297,14973.0
2017-10-09 11:00:00,141.67,141.72,141.63,141.72,7685.0,125.9474,125.9919,125.9119,125.9919,7685.0
2017-10-09 11:30:00,141.74,141.74,141.69,141.73,14730.0,126.0097,126.0097,125.9652,126.0008,14730.0
2017-10-09 12:00:00,141.72,141.74,141.66,141.67,20154.0,125.9919,126.0097,125.9385,125.9474,20154.0
2017-10-09 12:30:00,141.67,141.69,141.62,141.63,16913.0,125.9474,125.9652,125.903,125.9119,16913.0
2017-10-09 13:00:00,141.63,141.67,141.62,141.67,7109.0,125.9119,125.9474,125.903,125.9474,7109.0
2017-10-09 13:30:00,141.66,141.67,141.64,141.66,12203.0,125.9385,125.9474,125.9208,125.9385,12203.0
2017-10-09 14:00:00,141.67,141.67,141.58,141.58,10415.0,125.9474,125.9474,125.8674,125.8674,10415.0
2017-10-09 14:30:00,141.58,141.58,141.51,141.52,16366.0,125.8674,125.8674,125.8052,125.8141,16366.0
2017-10-09 15:00:00,141.5,141.5,141.32,141.46,17283.0,125.7963,125.7963,125.6363,125.7607,17283.0
2017-10-09 15:30:00,141.45,141.49,141.32,141.48,74224.0,125.7519,125.7874,125.6363,125.7785,74224.0
2017-10-10 09:30:00,141.81,142.1,141.81,141.92,60625.0,126.0719,126.3297,126.0719,126.1697,60625.0
2017-10-10 10:00:00,141.92,141.92,141.54,141.7,54588.0,126.1697,126.1697,125.8319,125.9741,54588.0
2017-10-10 10:30:00,141.72,141.73,141.63,141.67,12094.0,125.9919,126.0008,125.9119,125.9474,12094.0
2017-10-10 11:00:00,141.7,141.72,141.61,141.64,40561.0,125.9741,125.9919,125.8941,125.9208,40561.0
2017-10-10 11:30:00,141.64,141.7,141.56,141.6,15747.0,125.9208,125.9741,125.8496,125.8852,15747.0
2017-10-10 12:00:00,141.6,141.62,141.51,141.61,13641.0,125.8852,125.903,125.8052,125.8941,13641.0
2017-10-10 12:30:00,141.61,141.71,141.6,141.66,12239.0,125.8941,125.983,125.8852,125.9385,12239.0
2017-10-10 13:00:00,141.66,141.75,141.65,141.69,34120.0,125.9385,126.0186,125.9297,125.9652,34120.0
2017-10-10 13:30:00,141.71,141.79,141.64,141.68,32932.0,125.983,126.0541,125.9208,125.9563,32932.0
2017-10-10 14:00:00,141.71,141.73,141.63,141.67,14021.0,125.983,126.0008,125.9119,125.9474,14021.0
2017-10-10 14:30:00,141.69,141.71,141.66,141.67,15258.0,125.9652,125.983,125.9385,125.9474,15258.0
2017-10-10 15:00:00,141.69,141.74,141.68,141.71,17721.0,125.9652,126.0097,125.9563,125.983,17721.0
2017-10-10 15:30:00,141.72,141.81,141.68,141.8,47448.0,125.9919,126.0719,125.9563,126.063,47448.0
2017-10-11 09:30:00,141.76,141.86,141.63,141.72,187384.0,126.0274,126.1163,125.9119,125.9919,187384.0
2017-10-11 10:00:00,141.71,141.85,141.7,141.83,19314.0,125.983,126.1075,125.9741,126.0897,19314.0
2017-10-11 10:30:00,141.83,141.86,141.78,141.8,88895.0,126.0897,126.1163,126.0452,126.063,88895.0
2017-10-11 11:00:00,141.78,141.86,141.75,141.78,43050.0,126.0452,126.1163,126.0186,126.0452,43050.0
2017-10-11 11:30:00,141.79,141.85,141.77,141.82,49851.0,126.0541,126.1075,126.0363,126.0808,49851.0
2017-10-11 12:00:00,141.82,141.92,141.82,141.91,20806.0,126.0808,126.1697,126.0808,126.1608,20806.0
2017-10-11 12:30:00,141.91,141.92,141.87,141.88,22384.0,126.1608,126.1697,126.1252,126.1341,22384.0
2017-10-11 13:00:00,141.89,141.93,141.84,141.86,3235273.0,126.143,126.1786,126.0986,126.1163,3235273.0
2017-10-11 13:30:00,141.86,141.87,141.82,141.84,30673.0,126.1163,126.1252,126.0808,126.0986,30673.0
2017-10-11 14:00:00,141.82,141.97,141.82,141.86,21052.0,126.0808,126.2141,126.0808,126.1163,21052.0
2017-10-11 14:30:00,141.85,141.92,141.82,141.9,23396.0,126.1075,126.1697,126.0808,126.1519,23396.0
2017-10-11 15:00:00,141.89,142.01,141.89,141.94,30499.0,126.143,126.2497,126.143,126.1875,30499.0
2017-10-11 15:30:00,141.97,142.04,141.96,142.01,61720.0,126.2141,126.2764,126.2053,126.2497,61720.0
2017-10-12 09:30:00,141.78,141.89,141.74,141.79,18731.0,126.0452,126.143,126.0097,126.0541,18731.0
2017-10-12 10:00:00,141.8,141.96,141.76,141.93,22202.0,126.063,126.2053,126.0274,126.1786,22202.0
2017-10-12 10:30:00,141.93,142.0,141.89,141.91,11980.0,126.1786,126.2408,126.143,126.1608,11980.0
2017-10-12 11:00:00,141.91,142.01,141.91,141.97,14909.0,126.1608,126.2497,126.1608,126.2141,14909.0
2017-10-12 11:30:00,141.97,142.06,141.96,142.05,87826.0,126.2141,126.2942,126.2053,126.2853,87826.0
2017-10-12 12:00:00,142.06,142.07,142.0,142.0,34953.0,126.2942,126.303,126.2408,126.2408,34953.0
2017-10-12 12:30:00,142.0,142.01,141.93,141.98,47418.0,126.2408,126.2497,126.1786,126.223,47418.0
2017-10-12 13:00:00,141.98,142.05,141.98,142.03,23266.0,126.223,126.2853,126.223,126.2675,23266.0
2017-10-12 13:30:00,142.03,142.07,141.98,141.99,30341.0,126.2675,126.303,126.223,126.2319,30341.0
2017-10-12 14:00:00,141.99,142.03,141.96,141.99,86308.0,126.2319,126.2675,126.2053,126.2319,86308.0
2017-10-12 14:30:00,141.98,141.98,141.81,141.88,52978.0,126.223,126.223,126.0719,126.1341,52978.0
2017-10-12 15:00:00,141.89,141.98,141.87,141.94,51405.0,126.143,126.223,126.1252,126.1875,51405.0
2017-10-12 15:30:00,141.93,141.93,141.71,141.82,182404.0,126.1786,126.1786,125.983,126.0808,182404.0
2017-10-13 09:30:00,142.05,142.11,141.9,141.97,71093.0,126.2853,126.3386,126.1519,126.2141,71093.0
2017-10-13 10:00:00,142.0,142.18,142.0,142.17,37365.0,126.2408,126.4008,126.2408,126.3919,37365.0
2017-10-13 10:30:00,142.18,142.2,142.07,142.13,21309.0,126.4008,126.4186,126.303,126.3564,21309.0
2017-10-13 11:00:00,142.13,142.19,142.12,142.12,35581.0,126.3564,126.4097,126.3475,126.3475,35581.0
2017-10-13 11:30:00,142.09,142.14,142.04,142.13,17253.0,126.3208,126.3653,126.2764,126.3564,17253.0
2017-10-13 12:00:00,142.13,142.17,142.1,142.15,68667.0,126.3564,126.3919,126.3297,126.3742,68667.0
2017-10-13 12:30:00,142.16,142.16,142.12,142.15,10495.0,126.3831,126.3831,126.3475,126.3742,10495.0
2017-10-13 13:00:00,142.15,142.2,142.14,142.2,17651.0,126.3742,126.4186,126.3653,126.4186,17651.0
2017-10-13 13:30:00,142.2,142.21,142.09,142.09,24102.0,126.4186,126.4275,126.3208,126.3208,24102.0
2017-10-13 14:00:00,142.09,142.13,142.05,142.07,45270.0,126.3208,126.3564,126.2853,126.303,45270.0
2017-10-13 14:30:00,142.06,142.08,142.02,142.08,28676.0,126.2942,126.3119,126.2586,126.3119,28676.0
2017-10-13 15:00:00,142.08,142.13,142.05,142.08,26511.0,126.3119,126.3564,126.2853,126.3119,26511.0
2017-10-13 15:30:00,142.09,142.09,141.89,141.97,47852.0,126.3208,126.3208,126.143,126.2141,47852.0
2017-10-16 09:30:00,142.11,142.29,142.11,142.24,53069.0,126.3386,126.4986,126.3386,126.4542,53069.0
2017-10-16 10:00:00,142.25,142.27,142.0,142.07,74511.0,126.4631,126.4808,126.2408,126.303,74511.0
2017-10-16 10:30:00,142.07,142.07,141.99,142.02,18771.0,126.303,126.303,126.2319,126.2586,18771.0
2017-10-16 11:00:00,142.04,142.13,142.01,142.12,19649.0,126.2764,126.3564,126.2497,126.3475,19649.0
2017-10-16 11:30:00,142.13,142.14,142.05,142.06,11205.0,126.3564,126.3653,126.2853,126.2942,11205.0
2017-10-16 12:00:00,142.05,142.06,141.92,141.99,20463.0,126.2853,126.2942,126.1697,126.2319,20463.0
2017-10-16 12:30:00,141.99,142.03,141.97,142.01,17009.0,126.2319,126.2675,126.2141,126.2497,17009.0
2017-10-16 13:00:00,142.0,142.07,141.98,142.06,9099.0,126.2408,126.303,126.223,126.2942,9099.0
2017-10-16 13:30:00,142.07,142.11,142.02,142.03,21409.0,126.303,126.3386,126.2586,126.2675,21409.0
2017-10-16 14:00:00,142.02,142.09,142.01,142.09,17950.0,126.2586,126.3208,126.2497,126.3208,17950.0
2017-10-16 14:30:00,142.09,142.09,142.04,142.08,19908.0,126.3208,126.3208,126.2764,126.3119,19908.0
2017-10-16 15:00:00,142.05,142.13,142.05,142.09,7706.0,126.2853,126.3564,126.2853,126.3208,7706.0
2017-10-16 15:30:00,142.09,142.2,142.09,142.17,75759.0,126.3208,126.4186,126.3208,126.3919,75759.0
2017-10-17 09:30:00,142.14,142.21,142.06,142.18,43958.0,126.3653,126.4275,126.2942,126.4008,43958.0
2017-10-17 10:00:00,142.17,142.24,142.13,142.14,17059.0,126.3919,126.4542,126.3564,126.3653,17059.0
2017-10-17 10:30:00,142.14,142.14,142.0,142.09,24798.0,126.3653,126.3653,126.2408,126.3208,24798.0
2017-10-17 11:00:00,142.08,142.22,142.08,142.21,7238.0,126.3119,126.4364,126.3119,126.4275,7238.0
2017-10-17 11:30:00,142.19,142.19,142.09,142.13,13100.0,126.4097,126.4097,126.3208,126.3564,13100.0
2017-10-17 12:00:00,142.12,142.16,142.1,142.14,11586.0,126.3475,126.3831,126.3297,126.3653,11586.0
2017-10-17 12:30:00,142.15,142.16,142.1,142.11,23899.0,126.3742,126.3831,126.3297,126.3386,23899.0
2017-10-17 13:00:00,142.12,142.13,142.07,142.07,7306.0,126.3475,126.3564,126.303,126.303,7306.0
2017-10-17 13:30:00,142.06,142.07,142.02,142.05,110610.0,126.2942,126.303,126.2586,126.2853,110610.0
2017-10-17 14:00:00,142.06,142.11,142.05,142.11,18605.0,126.2942,126.3386,126.2853,126.3386,18605.0
2017-10-17 14:30:00,142.11,142.16,142.08,142.14,34027.0,126.3386,126.3831,126.3119,126.3653,34027.0
2017-10-17 15:00:00,142.16,142.2,142.13,142.16,51746.0,126.3831,126.4186,126.3564,126.3831,51746.0
2017-10-17 15:30:00,142.17,142.28,142.17,142.26,51486.0,126.3919,126.4897,126.3919,126.472,51486.0
2017-10-18 09:30:00,142.54,142.54,142.36,142.4,37389.0,126.7209,126.7209,126.5609,126.5964,37389.0
2017-10-18 10:00:00,142.4,142.44,142.29,142.36,9434.0,126.5964,126.632,126.4986,126.5609,9434.0
2017-10-18 10:30:00,142.38,142.44,142.33,142.4,22784.0,126.5786,126.632,126.5342,126.5964,22784.0
2017-10-18 11:00:00,142.41,142.41,142.28,142.34,16210.0,126.6053,126.6053,126.4897,126.5431,16210.0
2017-10-18 11:30:00,142.33,142.38,142.33,142.34,8323.0,126.5342,126.5786,126.5342,126.5431,8323.0
2017-10-18 12:00:00,142.34,142.46,142.34,142.44,18259.0,126.5431,126.6498,126.5431,126.632,18259.0
2017-10-18 12:30:00,142.43,142.46,142.43,142.44,12468.0,126.6231,126.6498,126.6231,126.632,12468.0
2017-10-18 13:00:00,142.44,142.49,142.44,142.46,12541.0,126.632,126.6764,126.632,126.6498,12541.0
2017-10-18 13:30:00,142.46,142.52,142.45,142.49,3462.0,126.6498,126.7031,126.6409,126.6764,3462.0
2017-10-18 14:00:00,142.49,142.53,142.46,142.47,17592.0,126.6764,126.712,126.6498,126.6587,17592.0
2017-10-18 14:30:00,142.47,142.48,142.42,142.44,84866.0,126.6587,126.6675,126.6142,126.632,84866.0
2017-10-18 15:00:00,142.44,142.5,142.43,142.48,50031.0,126.632,126.6853,126.6231,126.6675,50031.0
2017-10-18 15:30:00,142.48,142.51,142.32,142.37,49823.0,126.6675,126.6942,126.5253,126.5697,49823.0
2017-10-19 09:30:00,141.84,142.06,141.65,141.67,50867.0,126.0986,126.2942,125.9297,125.9474,50867.0
2017-10-19 10:00:00,141.74,141.82,141.59,141.81,15365.0,126.0097,126.0808,125.8763,126.0719,15365.0
2017-10-19 10:30:00,141.85,142.05,141.77,142.02,9461.0,126.1075,126.2853,126.0363,126.2586,9461.0
2017-10-19 11:00:00,142.05,142.06,141.99,142.0,9577.0,126.2853,126.2942,126.2319,126.2408,9577.0
2017-10-19 11:30:00,142.01,142.08,141.99,141.99,23762.0,126.2497,126.3119,126.2319,126.2319,23762.0
2017-10-19 12:00:00,141.97,142.09,141.94,142.08,15483.0,126.2141,126.3208,126.1875,126.3119,15483.0
2017-10-19 12:30:00,142.09,142.1,142.04,142.1,11257.0,126.3208,126.3297,126.2764,126.3297,11257.0
2017-10-19 13:00:00,142.11,142.2,142.1,142.19,109764.0,126.3386,126.4186,126.3297,126.4097,109764.0
2017-10-19 13:30:00,142.2,142.28,142.19,142.21,10658.0,126.4186,126.4897,126.4097,126.4275,10658.0
2017-10-19 14:00:00,142.23,142.25,142.2,142.21,22623.0,126.4453,126.4631,126.4186,126.4275,22623.0
2017-10-19 14:30:00,142.22,142.34,142.22,142.31,14186.0,126.4364,126.5431,126.4364,126.5164,14186.0
2017-10-19 15:00:00,142.31,142.35,142.29,142.33,44778.0,126.5164,126.552,126.4986,126.5342,44778.0
2017-10-19 15:30:00,142.33,142.44,142.25,142.44,85574.0,126.5342,126.632,126.4631,126.632,85574.0
2017-10-20 09:30:00,142.91,142.97,142.79,142.84,123518.0,127.0498,127.1032,126.9431,126.9876,123518.0
2017-10-20 10:00:00,142.83,142.95,142.83,142.87,102528.0,126.9787,127.0854,126.9787,127.0143,102528.0
2017-10-20 10:30:00,142.87,142.9,142.79,142.8,92515.0,127.0143,127.0409,126.9431,126.952,92515.0
2017-10-20 11:00:00,142.79,142.87,142.79,142.83,97225.0,126.9431,127.0143,126.9431,126.9787,97225.0
2017-10-20 11:30:00,142.84,142.92,142.84,142.92,64980.0,126.9876,127.0587,126.9876,127.0587,64980.0
2017-10-20 12:00:00,142.93,142.97,142.9,142.96,90630.0,127.0676,127.1032,127.0409,127.0943,90630.0
2017-10-20 12:30:00,142.97,143.01,142.92,142.98,93420.0,127.1032,127.1387,127.0587,127.1121,93420.0
2017-10-20 13:00:00,142.99,143.08,142.98,143.06,76937.0,127.1209,127.201,127.1121,127.1832,76937.0
2017-10-20 13:30:00,143.07,143.13,143.05,143.06,58075.0,127.1921,127.2454,127.1743,127.1832,58075.0
2017-10-20 14:00:00,143.06,143.15,143.05,143.13,69693.0,127.1832,127.2632,127.1743,127.2454,69693.0
2017-10-20 14:30:00,143.14,143.17,143.04,143.05,76766.0,127.2543,127.281,127.1654,127.1743,76766.0
2017-10-20 15:00:00,143.05,143.1,143.02,143.02,55851.0,127.1743,127.2187,127.1476,127.1476,55851.0
2017-10-20 15:30:00,143.03,143.13,142.99,143.13,225283.0,127.1565,127.2454,127.1209,127.2454,225283.0
2017-10-23 09:30:00,143.37,143.44,143.16,143.23,53200.0,127.4588,127.521,127.2721,127.3343,53200.0
2017-10-23 10:00:00,143.21,143.23,143.08,143.11,22694.0,127.3165,127.3343,127.201,127.2276,22694.0
2017-10-23 10:30:00,143.12,143.19,143.07,143.08,24668.0,127.2365,127.2987,127.1921,127.201,24668.0
2017-10-23 11:00:00,143.11,143.17,143.09,143.14,20560.0,127.2276,127.281,127.2098,127.2543,20560.0
2017-10-23 11:30:00,143.14,143.14,142.99,143.08,17414.0,127.2543,127.2543,127.1209,127.201,17414.0
2017-10-23 12:00:00,143.06,143.09,143.0,143.06,29507.0,127.1832,127.2098,127.1298,127.1832,29507.0
2017-10-23 12:30:00,143.06,143.11,143.03,143.1,14218.0,127.1832,127.2276,127.1565,127.2187,14218.0
2017-10-23 13:00:00,143.08,143.1,143.01,143.05,19095.0,127.201,127.2187,127.1387,127.1743,19095.0
2017-10-23 13:30:00,143.05,143.06,142.91,142.95,25516.0,127.1743,127.1832,127.0498,127.0854,25516.0
2017-10-23 14:00:00,142.96,142.99,142.85,142.91,26550.0,127.0943,127.1209,126.9965,127.0498,26550.0
2017-10-23 14:30:00,142.9,142.91,142.81,142.89,39599.0,127.0409,127.0498,126.9609,127.032,39599.0
2017-10-23 15:00:00,142.88,142.89,142.66,142.68,27445.0,127.0231,127.032,126.8276,126.8453,27445.0
2017-10-23 15:30:00,142.71,142.74,142.54,142.59,75238.0,126.872,126.8987,126.7209,126.7653,75238.0
2017-10-24 09:30:00,142.86,142.95,142.63,142.65,107292.0,127.0054,127.0854,126.8009,126.8187,107292.0
2017-10-24 10:00:00,142.62,142.8,142.62,142.77,38298.0,126.792,126.952,126.792,126.9254,38298.0
2017-10-24 10:30:00,142.76,142.81,142.71,142.78,25198.0,126.9165,126.9609,126.872,126.9342,25198.0
2017-10-24 11:00:00,142.79,142.85,142.78,142.82,21732.0,126.9431,126.9965,126.9342,126.9698,21732.0
2017-10-24 11:30:00,142.82,142.89,142.8,142.85,20836.0,126.9698,127.032,126.952,126.9965,20836.0
2017-10-24 12:00:00,142.84,142.87,142.81,142.83,16068.0,126.9876,127.0143,126.9609,126.9787,16068.0
2017-10-24 12:30:00,142.84,142.88,142.83,142.84,43302.0,126.9876,127.0231,126.9787,126.9876,43302.0
2017-10-24 13:00:00,142.84,142.88,142.8,142.87,21475.0,126.9876,127.0231,126.952,127.0143,21475.0
2017-10-24 13:30:00,142.87,142.92,142.85,142.89,21425.0,127.0143,127.0587,126.9965,127.032,21425.0
2017-10-24 14:00:00,142.88,142.98,142.86,142.97,12888.0,127.0231,127.1121,127.0054,127.1032,12888.0
2017-10-24 14:30:00,142.97,142.99,142.83,142.86,26033.0,127.1032,127.1209,126.9787,127.0054,26033.0
2017-10-24 15:00:00,142.87,142.9,142.69,142.76,68464.0,127.0143,127.0409,126.8542,126.9165,68464.0
2017-10-24 15:30:00,142.77,142.86,142.71,142.82,57836.0,126.9254,127.0054,126.872,126.9698,57836.0
2017-10-25 09:30:00,142.63,142.7,142.4,142.41,53949.0,126.8009,126.8631,126.5964,126.6053,53949.0
2017-10-25 10:00:00,142.42,142.51,142.22,142.29,28731.0,126.6142,126.6942,126.4364,126.4986,28731.0
2017-10-25 10:30:00,142.3,142.3,141.99,142.05,24766.0,126.5075,126.5075,126.2319,126.2853,24766.0
2017-10-25 11:00:00,142.07,142.07,141.62,141.79,45108.0,126.303,126.303,125.903,126.0541,45108.0
2017-10-25 11:30:00,141.79,141.93,141.66,141.76,28557.0,126.0541,126.1786,125.9385,126.0274,28557.0
2017-10-25 12:00:00,141.75,141.75,141.38,141.4,44187.0,126.0186,126.0186,125.6896,125.7074,44187.0
2017-10-25 12:30:00,141.37,141.74,141.36,141.7,57501.0,125.6807,126.0097,125.6718,125.9741,57501.0
2017-10-25 13:00:00,141.7,141.8,141.61,141.69,21843.0,125.9741,126.063,125.8941,125.9652,21843.0
2017-10-25 13:30:00,141.71,142.01,141.71,141.99,53666.0,125.983,126.2497,125.983,126.2319,53666.0
2017-10-25 14:00:00,141.99,142.17,141.97,142.12,28155.0,126.2319,126.3919,126.2141,126.3475,28155.0
2017-10-25 14:30:00,142.11,142.11,141.91,142.02,32874.0,126.3386,126.3386,126.1608,126.2586,32874.0
2017-10-25 15:00:00,142.02,142.24,141.97,142.2,52592.0,126.2586,126.4542,126.2141,126.4186,52592.0
2017-10-25 15:30:00,142.21,142.21,141.9,142.11,88224.0,126.4275,126.4275,126.1519,126.3386,88224.0
2017-10-26 09:30:00,142.42,142.57,142.38,142.5,43100.0,126.6142,126.7476,126.5786,126.6853,43100.0
2017-10-26 10:00:00,142.49,142.49,142.25,142.37,30137.0,126.6764,126.6764,126.4631,126.5697,30137.0
2017-10-26 10:30:00,142.39,142.58,142.35,142.55,21174.0,126.5875,126.7564,126.552,126.7298,21174.0
2017-10-26 11:00:00,142.55,142.66,142.35,142.48,38996.0,126.7298,126.8276,126.552,126.6675,38996.0
2017-10-26 11:30:00,142.47,142.54,142.42,142.44,38998.0,126.6587,126.7209,126.6142,126.632,38998.0
2017-10-26 12:00:00,142.48,142.57,142.47,142.57,12484.0,126.6675,126.7476,126.6587,126.7476,12484.0
2017-10-26 12:30:00,142.57,142.57,142.33,142.37,17045.0,126.7476,126.7476,126.5342,126.5697,17045.0
2017-10-26 13:00:00,142.37,142.51,142.33,142.49,17979.0,126.5697,126.6942,126.5342,126.6764,17979.0
2017-10-26 13:30:00,142.48,142.53,142.44,142.51,12169.0,126.6675,126.712,126.632,126.6942,12169.0
2017-10-26 14:00:00,142.53,142.56,142.48,142.55,24363.0,126.712,126.7387,126.6675,126.7298,24363.0
2017-10-26 14:30:00,142.54,142.55,142.39,142.4,30222.0,126.7209,126.7298,126.5875,126.5964,30222.0
2017-10-26 15:00:00,142.4,142.45,142.31,142.39,29126.0,126.5964,126.6409,126.5164,126.5875,29126.0
2017-10-26 15:30:00,142.39,142.46,142.3,142.33,60760.0,126.5875,126.6498,126.5075,126.5342,60760.0
2017-10-27 09:30:00,142.74,142.82,142.56,142.74,87631.0,126.8987,126.9698,126.7387,126.8987,87631.0
2017-10-27 10:00:00,142.75,143.03,142.72,142.86,52786.0,126.9076,127.1565,126.8809,127.0054,52786.0
2017-10-27 10:30:00,142.87,142.99,142.83,142.96,56573.0,127.0143,127.1209,126.9787,127.0943,56573.0
2017-10-27 11:00:00,142.97,143.17,142.97,143.16,29595.0,127.1032,127.281,127.1032,127.2721,29595.0
2017-10-27 11:30:00,143.18,143.28,143.17,143.23,37885.0,127.2899,127.3788,127.281,127.3343,37885.0
2017-10-27 12:00:00,143.24,143.36,143.24,143.31,60695.0,127.3432,127.4499,127.3432,127.4054,60695.0
2017-10-27 12:30:00,143.3,143.43,143.3,143.35,56040.0,127.3965,127.5121,127.3965,127.441,56040.0
2017-10-27 13:00:00,143.36,143.4,143.27,143.28,31050.0,127.4499,127.4854,127.3699,127.3788,31050.0
2017-10-27 13:30:00,143.27,143.39,143.27,143.38,48752.0,127.3699,127.4765,127.3699,127.4677,48752.0
2017-10-27 14:00:00,143.39,143.5,143.36,143.42,69478.0,127.4765,127.5743,127.4499,127.5032,69478.0
2017-10-27 14:30:00,143.41,143.44,143.33,143.37,55640.0,127.4943,127.521,127.4232,127.4588,55640.0
2017-10-27 15:00:00,143.36,143.44,143.35,143.43,42479.0,127.4499,127.521,127.441,127.5121,42479.0
2017-10-27 15:30:00,143.42,143.45,143.29,143.42,125253.0,127.5032,127.5299,127.3876,127.5032,125253.0
2017-10-30 09:30:00,143.06,143.26,143.04,143.19,78320.0,127.1832,127.361,127.1654,127.2987,78320.0
2017-10-30 10:00:00,143.19,143.33,143.17,143.27,38231.0,127.2987,127.4232,127.281,127.3699,38231.0
2017-10-30 10:30:00,143.31,143.37,143.28,143.3,28808.0,127.4054,127.4588,127.3788,127.3965,28808.0
2017-10-30 11:00:00,143.29,143.32,143.08,143.08,24290.0,127.3876,127.4143,127.201,127.201,24290.0
2017-10-30 11:30:00,143.08,143.1,142.86,142.98,50214.0,127.201,127.2187,127.0054,127.1121,50214.0
2017-10-30 12:00:00,142.98,142.98,142.71,142.84,24380.0,127.1121,127.1121,126.872,126.9876,24380.0
2017-10-30 12:30:00,142.84,142.93,142.83,142.9,22616.0,126.9876,127.0676,126.9787,127.0409,22616.0
2017-10-30 13:00:00,142.91,143.02,142.9,143.0,25596.0,127.0498,127.1476,127.0409,127.1298,25596.0
2017-10-30 13:30:00,143.0,143.02,142.81,142.83,35355.0,127.1298,127.1476,126.9609,126.9787,35355.0
2017-10-30 14:00:00,142.84,142.98,142.8,142.93,49148.0,126.9876,127.1121,126.952,127.0676,49148.0
2017-10-30 14:30:00,142.92,143.0,142.88,142.94,40341.0,127.0587,127.1298,127.0231,127.0765,40341.0
2017-10-30 15:00:00,142.94,142.95,142.76,142.86,56613.0,127.0765,127.0854,126.9165,127.0054,56613.0
2017-10-30 15:30:00,142.86,143.04,142.83,142.93,180217.0,127.0054,127.1654,126.9787,127.0676,180217.0
2017-10-31 09:30:00,143.11,143.17,142.99,143.02,59984.0,127.2276,127.281,127.1209,127.1476,59984.0
2017-10-31 10:00:00,143.03,143.1,142.95,143.07,35004.0,127.1565,127.2187,127.0854,127.1921,35004.0
2017-10-31 10:30:00,143.09,143.14,143.02,143.12,111405.0,127.2098,127.2543,127.1476,127.2365,111405.0
2017-10-31 11:00:00,143.12,143.26,143.11,143.2,31317.0,127.2365,127.361,127.2276,127.3076,31317.0
2017-10-31 11:30:00,143.19,143.24,143.16,143.24,20276.0,127.2987,127.3432,127.2721,127.3432,20276.0
2017-10-31 12:00:00,143.24,143.25,143.16,143.16,34648.0,127.3432,127.3521,127.2721,127.2721,34648.0
2017-10-31 12:30:00,143.19,143.24,143.17,143.2,21568.0,127.2987,127.3432,127.281,127.3076,21568.0
2017-10-31 13:00:00,143.2,143.24,143.18,143.2,26131.0,127.3076,127.3432,127.2899,127.3076,26131.0
2017-10-31 13:30:00,143.2,143.25,143.18,143.25,15642.0,127.3076,127.3521,127.2899,127.3521,15642.0
2017-10-31 14:00:00,143.25,143.31,143.23,143.3,55336.0,127.3521,127.4054,127.3343,127.3965,55336.0
2017-10-31 14:30:00,143.3,143.31,143.21,143.27,44660.0,127.3965,127.4054,127.3165,127.3699,44660.0
2017-10-31 15:00:00,143.28,143.34,143.27,143.3,47350.0,127.3788,127.4321,127.3699,127.3965,47350.0
2017-10-31 15:30:00,143.28,143.28,143.09,143.13,237514.0,127.3788,127.3788,127.2098,127.2454,237514.0
2017-11-01 09:30:00,143.54,143.9,143.54,143.84,69056.0,127.6099,127.9299,127.6099,127.8766,69056.0
2017-11-01 10:00:00,143.83,143.83,143.68,143.68,24468.0,127.8677,127.8677,127.7344,127.7344,24468.0
2017-11-01 10:30:00,143.66,143.7,143.53,143.57,140651.0,127.7166,127.7521,127.601,127.6366,140651.0
2017-11-01 11:00:00,143.57,143.62,143.52,143.53,68028.0,127.6366,127.681,127.5921,127.601,68028.0
2017-11-01 11:30:00,143.52,143.58,143.29,143.34,50056.0,127.5921,127.6455,127.3876,127.4321,50056.0
2017-11-01 12:00:00,143.34,143.46,143.32,143.44,79138.0,127.4321,127.5388,127.4143,127.521,79138.0
2017-11-01 12:30:00,143.44,143.45,143.33,143.34,31245.0,127.521,127.5299,127.4232,127.4321,31245.0
2017-11-01 13:00:00,143.34,143.34,143.07,143.22,34422.0,127.4321,127.4321,127.1921,127.3254,34422.0
2017-11-01 13:30:00,143.23,143.27,143.15,143.27,80723.0,127.3343,127.3699,127.2632,127.3699,80723.0
2017-11-01 14:00:00,143.32,143.41,143.25,143.27,92551.0,127.4143,127.4943,127.3521,127.3699,92551.0
2017-11-01 14:30:00,143.27,143.44,143.26,143.4,135460.0,127.3699,127.521,127.361,127.4854,135460.0
2017-11-01 15:00:00,143.4,143.44,143.32,143.38,78813.0,127.4854,127.521,127.4143,127.4677,78813.0
2017-11-01 15:30:00,143.41,143.45,143.27,143.29,71777.0,127.4943,127.5299,127.3699,127.3876,71777.0
2017-11-02 09:30:00,143.27,143.36,143.22,143.27,79990.0,127.3699,127.4499,127.3254,127.3699,79990.0
2017-11-02 10:00:00,143.27,143.28,142.64,142.86,208779.0,127.3699,127.3788,126.8098,127.0054,208779.0
2017-11-02 10:30:00,142.87,143.12,142.86,143.0,227247.0,127.0143,127.2365,127.0054,127.1298,227247.0
2017-11-02 11:00:00,143.02,143.16,142.94,142.94,123673.0,127.1476,127.2721,127.0765,127.0765,123673.0
2017-11-02 11:30:00,142.95,143.07,142.88,143.07,48045.0,127.0854,127.1921,127.0231,127.1921,48045.0
2017-11-02 12:00:00,143.09,143.32,143.05,143.31,100596.0,127.2098,127.4143,127.1743,127.4054,100596.0
2017-11-02 12:30:00,143.3,143.3,143.2,143.25,47674.0,127.3965,127.3965,127.3076,127.3521,47674.0
2017-11-02 13:00:00,143.25,143.27,143.16,143.19,40406.0,127.3521,127.3699,127.2721,127.2987,40406.0
2017-11-02 13:30:00,143.15,143.18,143.11,143.15,28601.0,127.2632,127.2899,127.2276,127.2632,28601.0
2017-11-02 14:00:00,143.14,143.25,143.11,143.25,46754.0,127.2543,127.3521,127.2276,127.3521,46754.0
2017-11-02 14:30:00,143.27,143.27,143.07,143.08,287322.0,127.3699,127.3699,127.1921,127.201,287322.0
2017-11-02 15:00:00,143.08,143.29,143.07,143.28,329243.0,127.201,127.3876,127.1921,127.3788,329243.0
2017-11-02 15:30:00,143.28,143.46,143.27,143.39,469871.0,127.3788,127.5388,127.3699,127.4765,469871.0
2017-11-03 09:30:00,143.48,143.48,143.21,143.31,42821.0,127.5566,127.5566,127.3165,127.4054,42821.0
2017-11-03 10:00:00,143.36,143.45,143.28,143.33,26052.0,127.4499,127.5299,127.3788,127.4232,26052.0
2017-11-03 10:30:00,143.34,143.4,143.28,143.4,32204.0,127.4321,127.4854,127.3788,127.4854,32204.0
2017-11-03 11:00:00,143.41,143.53,143.38,143.53,110591.0,127.4943,127.601,127.4677,127.601,110591.0
2017-11-03 11:30:00,143.53,143.61,143.46,143.59,41727.0,127.601,127.6721,127.5388,127.6544,41727.0
2017-11-03 12:00:00,143.59,143.69,143.57,143.69,32326.0,127.6544,127.7433,127.6366,127.7433,32326.0
2017-11-03 12:30:00,143.7,143.71,143.64,143.66,28442.0,127.7521,127.761,127.6988,127.7166,28442.0
2017-11-03 13:00:00,143.67,143.76,143.67,143.73,25608.0,127.7255,127.8055,127.7255,127.7788,25608.0
2017-11-03 13:30:00,143.72,143.81,143.72,143.79,29863.0,127.7699,127.8499,127.7699,127.8322,29863.0
2017-11-03 14:00:00,143.79,143.86,143.76,143.84,26006.0,127.8322,127.8944,127.8055,127.8766,26006.0
2017-11-03 14:30:00,143.84,143.85,143.74,143.82,29853.0,127.8766,127.8855,127.7877,127.8588,29853.0
2017-11-03 15:00:00,143.83,143.85,143.75,143.78,49534.0,127.8677,127.8855,127.7966,127.8233,49534.0
2017-11-03 15:30:00,143.8,143.83,143.74,143.82,137826.0,127.841,127.8677,127.7877,127.8588,137826.0
2017-11-06 09:30:00,143.75,143.94,143.75,143.93,48901.0,127.7966,127.9655,127.7966,127.9566,48901.0
2017-11-06 10:00:00,143.95,144.03,143.88,144.0,23335.0,127.9744,128.0455,127.9122,128.0189,23335.0
2017-11-06 10:30:00,144.0,144.06,143.93,143.96,25316.0,128.0189,128.0722,127.9566,127.9833,25316.0
2017-11-06 11:00:00,143.92,144.06,143.91,144.06,16504.0,127.9477,128.0722,127.9388,128.0722,16504.0
2017-11-06 11:30:00,144.05,144.06,143.9,143.92,59584.0,128.0633,128.0722,127.9299,127.9477,59584.0
2017-11-06 12:00:00,143.94,144.0,143.9,143.96,27435.0,127.9655,128.0189,127.9299,127.9833,27435.0
2017-11-06 12:30:00,143.99,144.08,143.96,144.07,25825.0,128.01,128.09,127.9833,128.0811,25825.0
2017-11-06 13:00:00,144.05,144.11,144.03,144.03,19101.0,128.0633,128.1166,128.0455,128.0455,19101.0
2017-11-06 13:30:00,144.04,144.11,144.03,144.08,16771.0,128.0544,128.1166,128.0455,128.09,16771.0
2017-11-06 14:00:00,144.08,144.1,144.05,144.08,11667.0,128.09,128.1078,128.0633,128.09,11667.0
2017-11-06 14:30:00,144.07,144.13,144.04,144.13,37165.0,128.0811,128.1344,128.0544,128.1344,37165.0
2017-11-06 15:00:00,144.13,144.16,144.12,144.14,50149.0,128.1344,128.1611,128.1255,128.1433,50149.0
2017-11-06 15:30:00,144.15,144.16,144.04,144.05,77805.0,128.1522,128.1611,128.0544,128.0633,77805.0
2017-11-07 09:30:00,144.18,144.35,144.11,144.26,124051.0,128.1789,128.33,128.1166,128.25,124051.0
2017-11-07 10:00:00,144.26,144.29,144.1,144.12,35541.0,128.25,128.2767,128.1078,128.1255,35541.0
2017-11-07 10:30:00,144.17,144.17,143.89,143.97,18327.0,128.17,128.17,127.9211,127.9922,18327.0
2017-11-07 11:00:00,143.97,144.08,143.97,143.99,48544.0,127.9922,128.09,127.9922,128.01,48544.0
2017-11-07 11:30:00,144.0,144.01,143.67,143.69,20913.0,128.0189,128.0277,127.7255,127.7433,20913.0
2017-11-07 12:00:00,143.76,143.78,143.61,143.72,17255.0,127.8055,127.8233,127.6721,127.7699,17255.0
2017-11-07 12:30:00,143.74,143.83,143.73,143.76,9333.0,127.7877,127.8677,127.7788,127.8055,9333.0
2017-11-07 13:00:00,143.76,143.88,143.76,143.88,109905.0,127.8055,127.9122,127.8055,127.9122,109905.0
2017-11-07 13:30:00,143.88,143.9,143.82,143.82,12728.0,127.9122,127.9299,127.8588,127.8588,12728.0
2017-11-07 14:00:00,143.82,143.86,143.75,143.78,15304.0,127.8588,127.8944,127.7966,127.8233,15304.0
2017-11-07 14:30:00,143.78,143.83,143.71,143.73,18639.0,127.8233,127.8677,127.761,127.7788,18639.0
2017-11-07 15:00:00,143.73,143.8,143.68,143.71,85542.0,127.7788,127.841,127.7344,127.761,85542.0
2017-11-07 15:30:00,143.71,143.92,143.68,143.92,126070.0,127.761,127.9477,127.7344,127.9477,126070.0
2017-11-08 09:30:00,143.84,143.87,143.65,143.7,106472.0,127.8766,127.9033,127.7077,127.7521,106472.0
2017-11-08 10:00:00,143.72,143.84,143.72,143.81,24103.0,127.7699,127.8766,127.7699,127.8499,24103.0
2017-11-08 10:30:00,143.79,143.88,143.69,143.86,112181.0,127.8322,127.9122,127.7433,127.8944,112181.0
2017-11-08 11:00:00,143.85,143.94,143.85,143.87,31218.0,127.8855,127.9655,127.8855,127.9033,31218.0
2017-11-08 11:30:00,143.88,143.89,143.79,143.89,29570.0,127.9122,127.9211,127.8322,127.9211,29570.0
2017-11-08 12:00:00,143.89,144.03,143.87,144.03,37046.0,127.9211,128.0455,127.9033,128.0455,37046.0
2017-11-08 12:30:00,144.03,144.09,143.98,144.08,21620.0,128.0455,128.0989,128.0011,128.09,21620.0
2017-11-08 13:00:00,144.07,144.16,144.06,144.14,21067.0,128.0811,128.1611,128.0722,128.1433,21067.0
2017-11-08 13:30:00,144.13,144.13,144.08,144.11,9935.0,128.1344,128.1344,128.09,128.1166,9935.0
2017-11-08 14:00:00,144.11,144.16,144.06,144.14,22747.0,128.1166,128.1611,128.0722,128.1433,22747.0
2017-11-08 14:30:00,144.14,144.2,144.1,144.15,16678.0,128.1433,128.1967,128.1078,128.1522,16678.0
2017-11-08 15:00:00,144.15,144.18,144.11,144.16,17433.0,128.1522,128.1789,128.1166,128.1611,17433.0
2017-11-08 15:30:00,144.17,144.24,144.05,144.18,67714.0,128.17,128.2322,128.0633,128.1789,67714.0
2017-11-09 09:30:00,143.43,143.57,143.22,143.39,65998.0,127.5121,127.6366,127.3254,127.4765,65998.0
2017-11-09 10:00:00,143.4,143.71,143.39,143.66,205399.0,127.4854,127.761,127.4765,127.7166,205399.0
2017-11-09 10:30:00,143.62,143.78,143.46,143.78,49032.0,127.681,127.8233,127.5388,127.8233,49032.0
2017-11-09 11:00:00,143.76,143.76,143.39,143.5,41177.0,127.8055,127.8055,127.4765,127.5743,41177.0
2017-11-09 11:30:00,143.5,143.5,143.05,143.22,48225.0,127.5743,127.5743,127.1743,127.3254,48225.0
2017-11-09 12:00:00,143.2,143.2,142.78,142.78,38778.0,127.3076,127.3076,126.9342,126.9342,38778.0
2017-11-09 12:30:00,142.71,142.98,142.66,142.97,20314.0,126.872,127.1121,126.8276,127.1032,20314.0
2017-11-09 13:00:00,143.0,143.26,142.9,143.17,29003.0,127.1298,127.361,127.0409,127.281,29003.0
2017-11-09 13:30:00,143.23,143.35,143.19,143.3,41410.0,127.3343,127.441,127.2987,127.3965,41410.0
2017-11-09 14:00:00,143.3,143.46,143.29,143.37,54712.0,127.3965,127.5388,127.3876,127.4588,54712.0
2017-11-09 14:30:00,143.36,143.44,143.26,143.35,26263.0,127.4499,127.521,127.361,127.441,26263.0
2017-11-09 15:00:00,143.36,143.54,143.28,143.54,37570.0,127.4499,127.6099,127.3788,127.6099,37570.0
2017-11-09 15:30:00,143.53,143.72,143.53,143.62,84860.0,127.601,127.7699,127.601,127.681,84860.0
2017-11-10 09:30:00,143.37,143.54,143.35,143.43,66680.0,127.4588,127.6099,127.441,127.5121,66680.0
2017-11-10 10:00:00,143.43,143.54,143.3,143.44,13532.0,127.5121,127.6099,127.3965,127.521,13532.0
2017-11-10 10:30:00,143.41,143.44,143.23,143.42,11735.0,127.4943,127.521,127.3343,127.5032,11735.0
2017-11-10 11:00:00,143.37,143.47,143.33,143.33,26766.0,127.4588,127.5477,127.4232,127.4232,26766.0
2017-11-10 11:30:00,143.37,143.49,143.37,143.49,10960.0,127.4588,127.5655,127.4588,127.5655,10960.0
2017-11-10 12:00:00,143.49,143.54,143.46,143.49,21375.0,127.5655,127.6099,127.5388,127.5655,21375.0
2017-11-10 12:30:00,143.47,143.5,143.4,143.4,13858.0,127.5477,127.5743,127.4854,127.4854,13858.0
2017-11-10 13:00:00,143.39,143.5,143.36,143.49,15279.0,127.4765,127.5743,127.4499,127.5655,15279.0
2017-11-10 13:30:00,143.49,143.51,143.39,143.44,41149.0,127.5655,127.5832,127.4765,127.521,41149.0
2017-11-10 14:00:00,143.45,143.62,143.45,143.6,36234.0,127.5299,127.681,127.5299,127.6632,36234.0
2017-11-10 14:30:00,143.6,143.66,143.57,143.65,38160.0,127.6632,127.7166,127.6366,127.7077,38160.0
2017-11-10 15:00:00,143.64,143.68,143.59,143.64,35432.0,127.6988,127.7344,127.6544,127.6988,35432.0
2017-11-10 15:30:00,143.65,143.66,143.57,143.59,50859.0,127.7077,127.7166,127.6366,127.6544,50859.0
2017-11-13 09:30:00,143.09,143.47,143.09,143.47,71640.0,127.2098,127.5477,127.2098,127.5477,71640.0
2017-11-13 10:00:00,143.49,143.66,143.46,143.66,59034.0,127.5655,127.7166,127.5388,127.7166,59034.0
2017-11-13 10:30:00,143.68,143.68,143.49,143.58,16069.0,127.7344,127.7344,127.5655,127.6455,16069.0
2017-11-13 11:00:00,143.58,143.7,143.56,143.64,15222.0,127.6455,127.7521,127.6277,127.6988,15222.0
2017-11-13 11:30:00,143.64,143.7,143.59,143.69,8333.0,127.6988,127.7521,127.6544,127.7433,8333.0
2017-11-13 12:00:00,143.7,143.75,143.65,143.66,21979.0,127.7521,127.7966,127.7077,127.7166,21979.0
2017-11-13 12:30:00,143.65,143.7,143.64,143.68,22278.0,127.7077,127.7521,127.6988,127.7344,22278.0
2017-11-13 13:00:00,143.69,143.7,143.6,143.67,22912.0,127.7433,127.7521,127.6632,127.7255,22912.0
2017-11-13 13:30:00,143.69,143.73,143.65,143.73,22916.0,127.7433,127.7788,127.7077,127.7788,22916.0
2017-11-13 14:00:00,143.72,143.78,143.7,143.75,56182.0,127.7699,127.8233,127.7521,127.7966,56182.0
2017-11-13 14:30:00,143.74,143.77,143.71,143.73,70552.0,127.7877,127.8144,127.761,127.7788,70552.0
2017-11-13 15:00:00,143.73,143.87,143.73,143.81,32970.0,127.7788,127.9033,127.7788,127.8499,32970.0
2017-11-13 15:30:00,143.81,143.82,143.64,143.74,34911.0,127.8499,127.8588,127.6988,127.7877,34911.0
2017-11-14 09:30:00,143.21,143.38,143.12,143.14,67905.0,127.3165,127.4677,127.2365,127.2543,67905.0
2017-11-14 10:00:00,143.13,143.14,142.79,143.03,50341.0,127.2454,127.2543,126.9431,127.1565,50341.0
2017-11-14 10:30:00,143.05,143.48,142.95,143.41,44071.0,127.1743,127.5566,127.0854,127.4943,44071.0
2017-11-14 11:00:00,143.39,143.44,143.31,143.34,34334.0,127.4765,127.521,127.4054,127.4321,34334.0
2017-11-14 11:30:00,143.36,143.42,143.29,143.42,45886.0,127.4499,127.5032,127.3876,127.5032,45886.0
2017-11-14 12:00:00,143.4,143.46,143.35,143.41,64717.0,127.4854,127.5388,127.441,127.4943,64717.0
2017-11-14 12:30:00,143.41,143.47,143.1,143.18,50177.0,127.4943,127.5477,127.2187,127.2899,50177.0
2017-11-14 13:00:00,143.15,143.25,143.06,143.22,48967.0,127.2632,127.3521,127.1832,127.3254,48967.0
2017-11-14 13:30:00,143.22,143.37,143.18,143.3,77010.0,127.3254,127.4588,127.2899,127.3965,77010.0
2017-11-14 14:00:00,143.3,143.38,143.27,143.33,50584.0,127.3965,127.4677,127.3699,127.4232,50584.0
2017-11-14 14:30:00,143.35,143.4,143.3,143.38,14402.0,127.441,127.4854,127.3965,127.4677,14402.0
2017-11-14 15:00:00,143.4,143.45,143.33,143.33,29739.0,127.4854,127.5299,127.4232,127.4232,29739.0
2017-11-14 15:30:00,143.33,143.45,143.27,143.43,102356.0,127.4232,127.5299,127.3699,127.5121,102356.0
2017-11-15 09:30:00,142.77,142.78,142.2,142.37,134502.0,126.9254,126.9342,126.4186,126.5697,134502.0
2017-11-15 10:00:00,142.36,142.7,142.34,142.59,63486.0,126.5609,126.8631,126.5431,126.7653,63486.0
2017-11-15 10:30:00,142.63,142.94,142.59,142.92,64397.0,126.8009,127.0765,126.7653,127.0587,64397.0
2017-11-15 11:00:00,142.94,143.1,142.9,143.02,29308.0,127.0765,127.2187,127.0409,127.1476,29308.0
2017-11-15 11:30:00,143.03,143.03,142.96,143.0,19882.0,127.1565,127.1565,127.0943,127.1298,19882.0
2017-11-15 12:00:00,143.01,143.03,142.85,142.96,24337.0,127.1387,127.1565,126.9965,127.0943,24337.0
2017-11-15 12:30:00,142.96,143.0,142.91,142.98,13912.0,127.0943,127.1298,127.0498,127.1121,13912.0
2017-11-15 13:00:00,142.97,142.98,142.83,142.84,13713.0,127.1032,127.1121,126.9787,126.9876,13713.0
2017-11-15 13:30:00,142.83,142.93,142.78,142.8,32769.0,126.9787,127.0676,126.9342,126.952,32769.0
2017-11-15 14:00:00,142.79,142.85,142.75,142.84,33030.0,126.9431,126.9965,126.9076,126.9876,33030.0
2017-11-15 14:30:00,142.83,142.93,142.82,142.89,30490.0,126.9787,127.0676,126.9698,127.032,30490.0
2017-11-15 15:00:00,142.88,143.01,142.75,142.77,57841.0,127.0231,127.1387,126.9076,126.9254,57841.0
2017-11-15 15:30:00,142.78,142.88,142.6,142.7,110027.0,126.9342,127.0231,126.7742,126.8631,110027.0
2017-11-16 09:30:00,143.23,143.48,143.23,143.4,70937.0,127.3343,127.5566,127.3343,127.4854,70937.0
2017-11-16 10:00:00,143.44,143.67,143.43,143.61,39319.0,127.521,127.7255,127.5121,127.6721,39319.0
2017-11-16 10:30:00,143.62,143.85,143.6,143.78,34573.0,127.681,127.8855,127.6632,127.8233,34573.0
2017-11-16 11:00:00,143.81,143.89,143.72,143.76,26553.0,127.8499,127.9211,127.7699,127.8055,26553.0
2017-11-16 11:30:00,143.75,143.87,143.73,143.86,17240.0,127.7966,127.9033,127.7788,127.8944,17240.0
2017-11-16 12:00:00,143.86,143.99,143.85,143.97,28966.0,127.8944,128.01,127.8855,127.9922,28966.0
2017-11-16 12:30:00,144.0,144.02,143.94,144.0,112738.0,128.0189,128.0366,127.9655,128.0189,112738.0
2017-11-16 13:00:00,144.01,144.09,143.97,143.97,14676.0,128.0277,128.0989,127.9922,127.9922,14676.0
2017-11-16 13:30:00,144.01,144.06,143.97,144.03,20487.0,128.0277,128.0722,127.9922,128.0455,20487.0
2017-11-16 14:00:00,144.04,144.16,144.03,144.07,33054.0,128.0544,128.1611,128.0455,128.0811,33054.0
2017-11-16 14:30:00,144.07,144.13,144.0,144.0,30580.0,128.0811,128.1344,128.0189,128.0189,30580.0
2017-11-16 15:00:00,144.01,144.03,143.94,144.01,32848.0,128.0277,128.0455,127.9655,128.0277,32848.0
2017-11-16 15:30:00,144.01,144.01,143.88,143.92,146558.0,128.0277,128.0277,127.9122,127.9477,146558.0
2017-11-17 09:30:00,143.72,143.82,143.62,143.81,55253.0,127.7699,127.8588,127.681,127.8499,55253.0
2017-11-17 10:00:00,143.8,143.87,143.67,143.75,47416.0,127.841,127.9033,127.7255,127.7966,47416.0
2017-11-17 10:30:00,143.75,143.82,143.65,143.78,64086.0,127.7966,127.8588,127.7077,127.8233,64086.0
2017-11-17 11:00:00,143.77,143.8,143.59,143.74,28453.0,127.8144,127.841,127.6544,127.7877,28453.0
2017-11-17 11:30:00,143.75,143.85,143.67,143.82,91390.0,127.7966,127.8855,127.7255,127.8588,91390.0
2017-11-17 12:00:00,143.81,143.88,143.74,143.87,30162.0,127.8499,127.9122,127.7877,127.9033,30162.0
2017-11-17 12:30:00,143.87,143.88,143.79,143.86,36369.0,127.9033,127.9122,127.8322,127.8944,36369.0
2017-11-17 13:00:00,143.86,143.87,143.75,143.8,39632.0,127.8944,127.9033,127.7966,127.841,39632.0
2017-11-17 13:30:00,143.81,143.85,143.78,143.82,54824.0,127.8499,127.8855,127.8233,127.8588,54824.0
2017-11-17 14:00:00,143.81,143.85,143.75,143.8,26489.0,127.8499,127.8855,127.7966,127.841,26489.0
2017-11-17 14:30:00,143.81,143.81,143.72,143.8,35333.0,127.8499,127.8499,127.7699,127.841,35333.0
2017-11-17 15:00:00,143.8,143.8,143.69,143.7,51646.0,127.841,127.841,127.7433,127.7521,51646.0
2017-11-17 15:30:00,143.71,143.75,143.59,143.63,89128.0,127.761,127.7966,127.6544,127.6899,89128.0
2017-11-20 09:30:00,143.79,143.82,143.62,143.75,169483.0,127.8322,127.8588,127.681,127.7966,169483.0
2017-11-20 10:00:00,143.79,143.83,143.68,143.75,38978.0,127.8322,127.8677,127.7344,127.7966,38978.0
2017-11-20 10:30:00,143.75,143.87,143.73,143.87,19661.0,127.7966,127.9033,127.7788,127.9033,19661.0
2017-11-20 11:00:00,143.86,143.92,143.83,143.84,52612.0,127.8944,127.9477,127.8677,127.8766,52612.0
2017-11-20 11:30:00,143.83,143.91,143.81,143.89,47114.0,127.8677,127.9388,127.8499,127.9211,47114.0
2017-11-20 12:00:00,143.89,143.91,143.77,143.82,18390.0,127.9211,127.9388,127.8144,127.8588,18390.0
2017-11-20 12:30:00,143.82,143.9,143.81,143.88,24704.0,127.8588,127.9299,127.8499,127.9122,24704.0
2017-11-20 13:00:00,143.89,143.97,143.87,143.96,17870.0,127.9211,127.9922,127.9033,127.9833,17870.0
2017-11-20 13:30:00,143.95,143.97,143.9,143.97,17894.0,127.9744,127.9922,127.9299,127.9922,17894.0
2017-11-20 14:00:00,143.97,143.98,143.92,143.96,21975.0,127.9922,128.0011,127.9477,127.9833,21975.0
2017-11-20 14:30:00,143.95,143.98,143.91,143.94,29600.0,127.9744,128.0011,127.9388,127.9655,29600.0
2017-11-20 15:00:00,143.94,143.99,143.83,143.86,42232.0,127.9655,128.01,127.8677,127.8944,42232.0
2017-11-20 15:30:00,143.86,143.91,143.79,143.88,127648.0,127.8944,127.9388,127.8322,127.9122,127648.0
2017-11-21 09:30:00,144.37,144.7,144.31,144.66,347030.0,128.3478,128.6412,128.2944,128.6056,347030.0
2017-11-21 10:00:00,144.65,144.82,144.63,144.78,156628.0,128.5967,128.7478,128.5789,128.7123,156628.0
2017-11-21 10:30:00,144.83,144.86,144.78,144.83,71886.0,128.7567,128.7834,128.7123,128.7567,71886.0
2017-11-21 11:00:00,144.84,144.87,144.76,144.78,47429.0,128.7656,128.7923,128.6945,128.7123,47429.0
2017-11-21 11:30:00,144.79,144.86,144.78,144.84,64641.0,128.7212,128.7834,128.7123,128.7656,64641.0
2017-11-21 12:00:00,144.83,144.85,144.78,144.78,32248.0,128.7567,128.7745,128.7123,128.7123,32248.0
2017-11-21 12:30:00,144.78,144.83,144.76,144.81,29038.0,128.7123,128.7567,128.6945,128.739,29038.0
2017-11-21 13:00:00,144.8,144.84,144.79,144.82,20166.0,128.7301,128.7656,128.7212,128.7478,20166.0
2017-11-21 13:30:00,144.83,144.92,144.82,144.82,43595.0,128.7567,128.8367,128.7478,128.7478,43595.0
2017-11-21 14:00:00,144.82,144.85,144.77,144.83,51578.0,128.7478,128.7745,128.7034,128.7567,51578.0
2017-11-21 14:30:00,144.82,144.84,144.79,144.84,25522.0,128.7478,128.7656,128.7212,128.7656,25522.0
2017-11-21 15:00:00,144.84,144.86,144.73,144.78,50410.0,128.7656,128.7834,128.6678,128.7123,50410.0
2017-11-21 15:30:00,144.77,144.82,144.73,144.82,298794.0,128.7034,128.7478,128.6678,128.7478,298794.0
2017-11-22 09:30:00,144.89,144.95,144.82,144.87,78263.0,128.8101,128.8634,128.7478,128.7923,78263.0
2017-11-22 10:00:00,144.84,144.89,144.74,144.75,74731.0,128.7656,128.8101,128.6767,128.6856,74731.0
2017-11-22 10:30:00,144.74,144.82,144.7,144.8,89010.0,128.6767,128.7478,128.6412,128.7301,89010.0
2017-11-22 11:00:00,144.82,144.85,144.69,144.7,63917.0,128.7478,128.7745,128.6323,128.6412,63917.0
2017-11-22 11:30:00,144.7,144.73,144.66,144.72,19333.0,128.6412,128.6678,128.6056,128.6589,19333.0
2017-11-22 12:00:00,144.72,144.74,144.63,144.71,29058.0,128.6589,128.6767,128.5789,128.6501,29058.0
2017-11-22 12:30:00,144.67,144.74,144.64,144.72,21385.0,128.6145,128.6767,128.5878,128.6589,21385.0
2017-11-22 13:00:00,144.72,144.73,144.62,144.72,29144.0,128.6589,128.6678,128.57,128.6589,29144.0
2017-11-22 13:30:00,144.72,144.76,144.69,144.76,15273.0,128.6589,128.6945,128.6323,128.6945,15273.0
2017-11-22 14:00:00,144.75,144.82,144.74,144.75,35193.0,128.6856,128.7478,128.6767,128.6856,35193.0
2017-11-22 14:30:00,144.76,144.85,144.75,144.81,77737.0,128.6945,128.7745,128.6856,128.739,77737.0
2017-11-22 15:00:00,144.8,144.83,144.75,144.82,34765.0,128.7301,128.7567,128.6856,128.7478,34765.0
2017-11-22 15:30:00,144.81,144.84,144.7,144.71,49107.0,128.739,128.7656,128.6412,128.6501,49107.0
2017-11-24 09:30:00,145.06,145.07,144.96,145.01,59844.0,128.9612,128.9701,128.8723,128.9168,59844.0
2017-11-24 10:00:00,145.01,145.05,144.95,145.0,41566.0,128.9168,128.9523,128.8634,128.9079,41566.0
2017-11-24 10:30:00,145.01,145.03,144.97,145.03,23642.0,128.9168,128.9345,128.8812,128.9345,23642.0
2017-11-24 11:00:00,145.03,145.1,145.02,145.05,28021.0,128.9345,128.9968,128.9257,128.9523,28021.0
2017-11-24 11:30:00,145.06,145.09,145.02,145.04,14040.0,128.9612,128.9879,128.9257,128.9434,14040.0
2017-11-24 12:00:00,145.06,145.1,145.05,145.09,15050.0,128.9612,128.9968,128.9523,128.9879,15050.0
2017-11-24 12:30:00,145.08,145.11,145.0,145.03,60260.0,128.979,129.0057,128.9079,128.9345,60260.0
2017-11-27 09:30:00,145.09,145.24,145.0,145.13,43074.0,128.9879,129.1212,128.9079,129.0234,43074.0
2017-11-27 10:00:00,145.14,145.19,145.07,145.14,78102.0,129.0323,129.0768,128.9701,129.0323,78102.0
2017-11-27 10:30:00,145.17,145.2,145.11,145.15,24319.0,129.059,129.0857,129.0057,129.0412,24319.0
2017-11-27 11:00:00,145.16,145.16,144.86,144.87,33628.0,129.0501,129.0501,128.7834,128.7923,33628.0
2017-11-27 11:30:00,144.91,144.99,144.81,144.98,66348.0,128.8279,128.899,128.739,128.8901,66348.0
2017-11-27 12:00:00,144.97,144.98,144.92,144.95,134569.0,128.8812,128.8901,128.8367,128.8634,134569.0
2017-11-27 12:30:00,144.97,144.98,144.89,144.97,25215.0,128.8812,128.8901,128.8101,128.8812,25215.0
2017-11-27 13:00:00,144.97,145.05,144.97,145.0,11420.0,128.8812,128.9523,128.8812,128.9079,11420.0
2017-11-27 13:30:00,145.01,145.04,144.98,145.04,27090.0,128.9168,128.9434,128.8901,128.9434,27090.0
2017-11-27 14:00:00,145.04,145.04,144.96,145.0,41531.0,128.9434,128.9434,128.8723,128.9079,41531.0
2017-11-27 14:30:00,144.99,145.01,144.96,145.01,29642.0,128.899,128.9168,128.8723,128.9168,29642.0
2017-11-27 15:00:00,145.0,145.02,144.95,144.99,35482.0,128.9079,128.9257,128.8634,128.899,35482.0
2017-11-27 15:30:00,144.99,145.02,144.94,144.95,74580.0,128.899,128.9257,128.8545,128.8634,74580.0
2017-11-28 09:30:00,145.26,145.31,145.15,145.24,76044.0,129.139,129.1835,129.0412,129.1212,76044.0
2017-11-28 10:00:00,145.26,145.39,145.24,145.32,96370.0,129.139,129.2546,129.1212,129.1924,96370.0
2017-11-28 10:30:00,145.32,145.44,145.32,145.39,37676.0,129.1924,129.299,129.1924,129.2546,37676.0
2017-11-28 11:00:00,145.41,145.46,145.38,145.46,38549.0,129.2724,129.3168,129.2457,129.3168,38549.0
2017-11-28 11:30:00,145.46,145.67,145.45,145.67,65709.0,129.3168,129.5035,129.3079,129.5035,65709.0
2017-11-28 12:00:00,145.67,145.86,145.65,145.82,48227.0,129.5035,129.6724,129.4857,129.6369,48227.0
2017-11-28 12:30:00,145.82,145.9,145.76,145.88,132822.0,129.6369,129.708,129.5835,129.6902,132822.0
2017-11-28 13:00:00,145.89,146.03,145.75,145.84,137100.0,129.6991,129.8236,129.5746,129.6546,137100.0
2017-11-28 13:30:00,145.85,145.9,145.56,145.58,33941.0,129.6635,129.708,129.4057,129.4235,33941.0
2017-11-28 14:00:00,145.56,145.78,145.44,145.76,49306.0,129.4057,129.6013,129.299,129.5835,49306.0
2017-11-28 14:30:00,145.78,146.16,145.76,146.15,73805.0,129.6013,129.9391,129.5835,129.9302,73805.0
2017-11-28 15:00:00,146.09,146.4,146.09,146.25,60220.0,129.8769,130.1525,129.8769,130.0191,60220.0
2017-11-28 15:30:00,146.27,146.37,146.2,146.36,82885.0,130.0369,130.1258,129.9747,130.1169,82885.0
2017-11-29 09:30:00,146.49,146.85,146.45,146.79,353238.0,130.2325,130.5526,130.1969,130.4992,353238.0
2017-11-29 10:00:00,146.79,146.79,146.32,146.38,76131.0,130.4992,130.4992,130.0814,130.1347,76131.0
2017-11-29 10:30:00,146.41,146.61,146.32,146.38,51217.0,130.1614,130.3392,130.0814,130.1347,51217.0
2017-11-29 11:00:00,146.38,146.43,146.2,146.27,33380.0,130.1347,130.1792,129.9747,130.0369,33380.0
2017-11-29 11:30:00,146.28,146.35,146.05,146.06,34284.0,130.0458,130.108,129.8413,129.8502,34284.0
2017-11-29 12:00:00,146.06,146.26,146.01,146.19,35490.0,129.8502,130.028,129.8058,129.9658,35490.0
2017-11-29 12:30:00,146.21,146.37,146.15,146.27,30813.0,129.9836,130.1258,129.9302,130.0369,30813.0
2017-11-29 13:00:00,146.3,146.35,146.2,146.33,17886.0,130.0636,130.108,129.9747,130.0903,17886.0
2017-11-29 13:30:00,146.32,146.32,146.11,146.18,18226.0,130.0814,130.0814,129.8947,129.9569,18226.0
2017-11-29 14:00:00,146.17,146.32,146.17,146.27,39315.0,129.948,130.0814,129.948,130.0369,39315.0
2017-11-29 14:30:00,146.27,146.31,146.16,146.21,45570.0,130.0369,130.0725,129.9391,129.9836,45570.0
2017-11-29 15:00:00,146.22,146.24,146.09,146.21,75901.0,129.9925,130.0103,129.8769,129.9836,75901.0
2017-11-29 15:30:00,146.22,146.37,146.18,146.29,930432.0,129.9925,130.1258,129.9569,130.0547,930432.0
2017-11-30 09:30:00,146.87,147.1,146.86,146.96,81540.0,130.5703,130.7748,130.5614,130.6503,81540.0
2017-11-30 10:00:00,146.98,147.15,146.94,147.0,25073.0,130.6681,130.8193,130.6326,130.6859,25073.0
2017-11-30 10:30:00,147.0,147.18,146.87,147.17,57732.0,130.6859,130.8459,130.5703,130.837,57732.0
2017-11-30 11:00:00,147.18,147.47,147.18,147.25,52786.0,130.8459,131.1037,130.8459,130.9082,52786.0
2017-11-30 11:30:00,147.24,147.32,147.21,147.31,45341.0,130.8993,130.9704,130.8726,130.9615,45341.0
2017-11-30 12:00:00,147.33,147.72,147.31,147.71,90900.0,130.9793,131.326,130.9615,131.3171,90900.0
2017-11-30 12:30:00,147.7,148.08,147.7,147.85,95363.0,131.3082,131.6461,131.3082,131.4416,95363.0
2017-11-30 13:00:00,147.82,147.97,147.68,147.77,37076.0,131.4149,131.5483,131.2904,131.3705,37076.0
2017-11-30 13:30:00,147.76,147.77,147.43,147.54,62236.0,131.3616,131.3705,131.0682,131.166,62236.0
2017-11-30 14:00:00,147.55,147.65,147.45,147.65,24856.0,131.1749,131.2638,131.086,131.2638,24856.0
2017-11-30 14:30:00,147.63,147.63,147.41,147.44,22605.0,131.246,131.246,131.0504,131.0771,22605.0
2017-11-30 15:00:00,147.41,147.42,147.17,147.41,101483.0,131.0504,131.0593,130.837,131.0504,101483.0
2017-11-30 15:30:00,147.41,147.68,147.24,147.47,555618.0,131.0504,131.2904,130.8993,131.1037,555618.0
2017-12-01 09:30:00,147.33,147.56,147.25,147.38,77219.0,130.9793,131.1838,130.9082,131.0237,77219.0
2017-12-01 10:00:00,147.29,147.69,147.26,147.54,69835.0,130.9437,131.2993,130.9171,131.166,69835.0
2017-12-01 10:30:00,147.56,147.69,147.41,147.63,119646.0,131.1838,131.2993,131.0504,131.246,119646.0
2017-12-01 11:00:00,147.59,147.61,145.57,145.64,321056.0,131.2104,131.2282,129.4146,129.4768,321056.0
2017-12-01 11:30:00,145.64,146.45,145.14,146.43,261292.0,129.4768,130.1969,129.0323,130.1792,261292.0
2017-12-01 12:00:00,146.45,146.76,146.29,146.54,120821.0,130.1969,130.4725,130.0547,130.277,120821.0
2017-12-01 12:30:00,146.56,146.84,146.4,146.81,95666.0,130.2947,130.5437,130.1525,130.517,95666.0
2017-12-01 13:00:00,146.78,146.93,146.7,146.91,84113.0,130.4903,130.6237,130.4192,130.6059,84113.0
2017-12-01 13:30:00,146.91,147.12,146.84,146.95,55423.0,130.6059,130.7926,130.5437,130.6415,55423.0
2017-12-01 14:00:00,146.94,147.07,146.9,147.06,51031.0,130.6326,130.7481,130.597,130.7393,51031.0
2017-12-01 14:30:00,147.03,147.07,146.78,146.89,26980.0,130.7126,130.7481,130.4903,130.5881,26980.0
2017-12-01 15:00:00,146.89,147.03,146.74,147.03,46300.0,130.5881,130.7126,130.4548,130.7126,46300.0
2017-12-01 15:30:00,147.02,147.27,147.01,147.21,51566.0,130.7037,130.9259,130.6948,130.8726,51566.0
2017-12-04 09:30:00,148.3,148.55,148.24,148.33,81153.0,131.8416,132.0639,131.7883,131.8683,81153.0
2017-12-04 10:00:00,148.33,148.35,148.1,148.27,79693.0,131.8683,131.8861,131.6638,131.815,79693.0
2017-12-04 10:30:00,148.28,148.3,147.73,147.92,121651.0,131.8239,131.8416,131.3349,131.5038,121651.0
2017-12-04 11:00:00,147.88,148.03,147.72,147.97,47101.0,131.4682,131.6016,131.326,131.5483,47101.0
2017-12-04 11:30:00,147.94,148.07,147.87,147.96,66883.0,131.5216,131.6372,131.4594,131.5394,66883.0
2017-12-04 12:00:00,147.96,148.08,147.81,147.87,51132.0,131.5394,131.6461,131.406,131.4594,51132.0
2017-12-04 12:30:00,147.87,147.95,147.76,147.95,49972.0,131.4594,131.5305,131.3616,131.5305,49972.0
2017-12-04 13:00:00,147.98,148.03,147.91,147.94,51294.0,131.5571,131.6016,131.4949,131.5216,51294.0
2017-12-04 13:30:00,147.94,148.05,147.93,148.02,31536.0,131.5216,131.6194,131.5127,131.5927,31536.0
2017-12-04 14:00:00,148.0,148.0,147.58,147.6,36930.0,131.5749,131.5749,131.2015,131.2193,36930.0
2017-12-04 14:30:00,147.59,147.59,147.42,147.53,98444.0,131.2104,131.2104,131.0593,131.1571,98444.0
2017-12-04 15:00:00,147.48,147.52,147.38,147.4,43919.0,131.1126,131.1482,131.0237,131.0415,43919.0
2017-12-04 15:30:00,147.37,147.45,147.03,147.03,81108.0,131.0148,131.086,130.7126,130.7126,81108.0
2017-12-05 09:30:00,147.1,147.28,146.95,147.03,137890.0,130.7748,130.9348,130.6415,130.7126,137890.0
2017-12-05 10:00:00,147.03,147.27,147.01,147.2,188811.0,130.7126,130.9259,130.6948,130.8637,188811.0
2017-12-05 10:30:00,147.2,147.4,147.07,147.37,173589.0,130.8637,131.0415,130.7481,131.0148,173589.0
2017-12-05 11:00:00,147.38,147.57,147.38,147.51,138644.0,131.0237,131.1927,131.0237,131.1393,138644.0
2017-12-05 11:30:00,147.52,147.55,147.26,147.28,190479.0,131.1482,131.1749,130.9171,130.9348,190479.0
2017-12-05 12:00:00,147.28,147.29,147.07,147.17,147048.0,130.9348,130.9437,130.7481,130.837,147048.0
2017-12-05 12:30:00,147.17,147.25,147.04,147.07,124259.0,130.837,130.9082,130.7215,130.7481,124259.0
2017-12-05 13:00:00,147.07,147.22,147.01,147.16,153216.0,130.7481,130.8815,130.6948,130.8282,153216.0
2017-12-05 13:30:00,147.17,147.2,147.07,147.14,133010.0,130.837,130.8637,130.7481,130.8104,133010.0
2017-12-05 14:00:00,147.15,147.17,146.8,146.92,193268.0,130.8193,130.837,130.5081,130.6148,193268.0
2017-12-05 14:30:00,146.93,146.93,146.57,146.64,208607.0,130.6237,130.6237,130.3036,130.3659,208607.0
2017-12-05 15:00:00,146.64,146.75,146.5,146.7,205964.0,130.3659,130.4637,130.2414,130.4192,205964.0
2017-12-05 15:30:00,146.7,146.7,146.4,146.49,399564.0,130.4192,130.4192,130.1525,130.2325,399564.0
2017-12-06 09:30:00,146.23,146.58,146.23,146.5,92515.0,130.0014,130.3125,130.0014,130.2414,92515.0
2017-12-06 10:00:00,146.55,146.62,146.29,146.38,22994.0,130.2859,130.3481,130.0547,130.1347,22994.0
2017-12-06 10:30:00,146.38,146.65,146.19,146.63,79638.0,130.1347,130.3748,129.9658,130.357,79638.0
2017-12-06 11:00:00,146.65,146.7,146.5,146.52,19686.0,130.3748,130.4192,130.2414,130.2592,19686.0
2017-12-06 11:30:00,146.52,146.56,146.4,146.45,35411.0,130.2592,130.2947,130.1525,130.1969,35411.0
2017-12-06 12:00:00,146.47,146.47,146.25,146.3,33065.0,130.2147,130.2147,130.0191,130.0636,33065.0
2017-12-06 12:30:00,146.26,146.45,146.26,146.38,18150.0,130.028,130.1969,130.028,130.1347,18150.0
2017-12-06 13:00:00,146.35,146.45,146.33,146.41,28478.0,130.108,130.1969,130.0903,130.1614,28478.0
2017-12-06 13:30:00,146.4,146.6,146.39,146.58,26393.0,130.1525,130.3303,130.1436,130.3125,26393.0
2017-12-06 14:00:00,146.58,146.67,146.52,146.56,52582.0,130.3125,130.3925,130.2592,130.2947,52582.0
2017-12-06 14:30:00,146.53,146.71,146.53,146.58,34662.0,130.2681,130.4281,130.2681,130.3125,34662.0
2017-12-06 15:00:00,146.59,146.64,146.53,146.55,48966.0,130.3214,130.3659,130.2681,130.2859,48966.0
2017-12-06 15:30:00,146.55,146.56,146.35,146.44,135156.0,130.2859,130.2947,130.108,130.1881,135156.0
2017-12-07 09:30:00,146.33,146.66,146.29,146.66,76381.0,130.0903,130.3836,130.0547,130.3836,76381.0
2017-12-07 10:00:00,146.69,146.75,146.53,146.73,35920.0,130.4103,130.4637,130.2681,130.4459,35920.0
2017-12-07 10:30:00,146.73,146.91,146.72,146.89,40263.0,130.4459,130.6059,130.437,130.5881,40263.0
2017-12-07 11:00:00,146.92,146.96,146.72,146.93,36264.0,130.6148,130.6503,130.437,130.6237,36264.0
2017-12-07 11:30:00,146.93,147.11,146.93,147.1,44687.0,130.6237,130.7837,130.6237,130.7748,44687.0
2017-12-07 12:00:00,147.09,147.1,146.98,147.02,25773.0,130.7659,130.7748,130.6681,130.7037,25773.0
2017-12-07 12:30:00,147.03,147.1,147.0,147.1,17861.0,130.7126,130.7748,130.6859,130.7748,17861.0
2017-12-07 13:00:00,147.09,147.16,146.92,147.05,43022.0,130.7659,130.8282,130.6148,130.7304,43022.0
2017-12-07 13:30:00,147.05,147.11,146.94,147.01,31731.0,130.7304,130.7837,130.6326,130.6948,31731.0
2017-12-07 14:00:00,147.0,147.04,146.87,146.88,28256.0,130.6859,130.7215,130.5703,130.5792,28256.0
2017-12-07 14:30:00,146.89,146.89,146.7,146.88,30380.0,130.5881,130.5881,130.4192,130.5792,30380.0
2017-12-07 15:00:00,146.88,147.0,146.8,146.94,104834.0,130.5792,130.6859,130.5081,130.6326,104834.0
2017-12-07 15:30:00,146.94,146.99,146.81,146.94,97913.0,130.6326,130.677,130.517,130.6326,97913.0
2017-12-08 09:30:00,147.57,147.64,147.41,147.52,202308.0,131.1927,131.2549,131.0504,131.1482,202308.0
2017-12-08 10:00:00,147.51,147.54,147.32,147.41,186624.0,131.1393,131.166,130.9704,131.0504,186624.0
2017-12-08 10:30:00,147.44,147.56,147.43,147.56,48777.0,131.0771,131.1838,131.0682,131.1838,48777.0
2017-12-08 11:00:00,147.58,147.63,147.45,147.48,23573.0,131.2015,131.246,131.086,131.1126,23573.0
2017-12-08 11:30:00,147.49,147.64,147.43,147.55,22144.0,131.1215,131.2549,131.0682,131.1749,22144.0
2017-12-08 12:00:00,147.58,147.75,147.56,147.75,327109.0,131.2015,131.3527,131.1838,131.3527,327109.0
2017-12-08 12:30:00,147.74,147.78,147.67,147.67,29289.0,131.3438,131.3793,131.2816,131.2816,29289.0
2017-12-08 13:00:00,147.67,147.79,147.65,147.75,25696.0,131.2816,131.3882,131.2638,131.3527,25696.0
2017-12-08 13:30:00,147.74,147.76,147.63,147.68,43178.0,131.3438,131.3616,131.246,131.2904,43178.0
2017-12-08 14:00:00,147.68,147.68,147.47,147.56,58010.0,131.2904,131.2904,131.1037,131.1838,58010.0
2017-12-08 14:30:00,147.55,147.62,147.47,147.58,245239.0,131.1749,131.2371,131.1037,131.2015,245239.0
2017-12-08 15:00:00,147.59,147.66,147.52,147.65,174996.0,131.2104,131.2727,131.1482,131.2638,174996.0
2017-12-08 15:30:00,147.64,147.77,147.55,147.76,275111.0,131.2549,131.3705,131.1749,131.3616,275111.0
2017-12-11 09:30:00,147.79,148.03,147.77,148.03,50452.0,131.3882,131.6016,131.3705,131.6016,50452.0
2017-12-11 10:00:00,148.04,148.09,147.86,147.88,56255.0,131.6105,131.6549,131.4505,131.4682,56255.0
2017-12-11 10:30:00,147.88,148.01,147.85,147.86,27098.0,131.4682,131.5838,131.4416,131.4505,27098.0
2017-12-11 11:00:00,147.87,147.97,147.81,147.96,64545.0,131.4594,131.5483,131.406,131.5394,64545.0
2017-12-11 11:30:00,147.96,148.0,147.93,147.94,32488.0,131.5394,131.5749,131.5127,131.5216,32488.0
2017-12-11 12:00:00,147.95,148.04,147.94,148.03,77870.0,131.5305,131.6105,131.5216,131.6016,77870.0
2017-12-11 12:30:00,148.04,148.11,148.03,148.1,82490.0,131.6105,131.6727,131.6016,131.6638,82490.0
2017-12-11 13:00:00,148.1,148.16,148.04,148.06,28548.0,131.6638,131.7172,131.6105,131.6283,28548.0
2017-12-11 13:30:00,148.06,148.1,148.02,148.1,37707.0,131.6283,131.6638,131.5927,131.6638,37707.0
2017-12-11 14:00:00,148.09,148.11,148.06,148.07,21829.0,131.6549,131.6727,131.6283,131.6372,21829.0
2017-12-11 14:30:00,148.06,148.09,148.03,148.08,40045.0,131.6283,131.6549,131.6016,131.6461,40045.0
2017-12-11 15:00:00,148.07,148.08,147.96,147.97,100548.0,131.6372,131.6461,131.5394,131.5483,100548.0
2017-12-11 15:30:00,147.97,148.2,147.96,148.17,215708.0,131.5483,131.7527,131.5394,131.7261,215708.0
2017-12-12 09:30:00,148.32,148.37,148.2,148.33,69442.0,131.8594,131.9039,131.7527,131.8683,69442.0
2017-12-12 10:00:00,148.34,148.42,148.31,148.38,19832.0,131.8772,131.9483,131.8505,131.9128,19832.0
2017-12-12 10:30:00,148.38,148.48,148.31,148.44,13863.0,131.9128,132.0017,131.8505,131.9661,13863.0
2017-12-12 11:00:00,148.45,148.58,148.41,148.53,19632.0,131.975,132.0906,131.9394,132.0461,19632.0
2017-12-12 11:30:00,148.56,148.64,148.55,148.6,36836.0,132.0728,132.1439,132.0639,132.1083,36836.0
2017-12-12 12:00:00,148.58,148.69,148.46,148.49,54570.0,132.0906,132.1884,131.9839,132.0105,54570.0
2017-12-12 12:30:00,148.47,148.61,148.47,148.6,15747.0,131.9928,132.1172,131.9928,132.1083,15747.0
2017-12-12 13:00:00,148.59,148.65,148.53,148.59,33896.0,132.0995,132.1528,132.0461,132.0995,33896.0
2017-12-12 13:30:00,148.59,148.61,148.48,148.5,43736.0,132.0995,132.1172,132.0017,132.0194,43736.0
2017-12-12 14:00:00,148.48,148.64,148.44,148.63,30498.0,132.0017,132.1439,131.9661,132.135,30498.0
2017-12-12 14:30:00,148.65,148.66,148.55,148.62,23855.0,132.1528,132.1617,132.0639,132.1261,23855.0
2017-12-12 15:00:00,148.62,148.62,148.52,148.56,63601.0,132.1261,132.1261,132.0372,132.0728,63601.0
2017-12-12 15:30:00,148.56,148.59,148.35,148.42,258357.0,132.0728,132.0995,131.8861,131.9483,258357.0
2017-12-13 09:30:00,148.54,148.76,148.54,148.75,30284.0,132.055,132.2506,132.055,132.2417,30284.0
2017-12-13 10:00:00,148.75,148.76,148.62,148.69,33057.0,132.2417,132.2506,132.1261,132.1884,33057.0
2017-12-13 10:30:00,148.69,148.77,148.65,148.75,31798.0,132.1884,132.2595,132.1528,132.2417,31798.0
2017-12-13 11:00:00,148.74,148.79,148.7,148.74,25988.0,132.2328,132.2773,132.1972,132.2328,25988.0
2017-12-13 11:30:00,148.8,148.83,148.7,148.82,25183.0,132.2861,132.3128,132.1972,132.3039,25183.0
2017-12-13 12:00:00,148.77,148.78,148.56,148.67,103557.0,132.2595,132.2684,132.0728,132.1706,103557.0
2017-12-13 12:30:00,148.66,148.67,148.51,148.57,30385.0,132.1617,132.1706,132.0283,132.0817,30385.0
2017-12-13 13:00:00,148.56,148.57,148.47,148.54,24061.0,132.0728,132.0817,131.9928,132.055,24061.0
2017-12-13 13:30:00,148.55,148.56,148.43,148.47,38769.0,132.0639,132.0728,131.9572,131.9928,38769.0
2017-12-13 14:00:00,148.52,148.78,148.52,148.67,31259.0,132.0372,132.2684,132.0372,132.1706,31259.0
2017-12-13 14:30:00,148.68,148.78,148.66,148.76,82455.0,132.1795,132.2684,132.1617,132.2506,82455.0
2017-12-13 15:00:00,148.76,148.76,148.49,148.53,72169.0,132.2506,132.2506,132.0105,132.0461,72169.0
2017-12-13 15:30:00,148.53,148.63,148.3,148.33,183330.0,132.0461,132.135,131.8416,131.8683,183330.0
2017-12-14 09:30:00,148.54,148.59,148.43,148.58,135502.0,132.055,132.0995,131.9572,132.0906,135502.0
2017-12-14 10:00:00,148.58,148.62,148.49,148.54,41724.0,132.0906,132.1261,132.0105,132.055,41724.0
2017-12-14 10:30:00,148.54,148.62,148.49,148.5,44647.0,132.055,132.1261,132.0105,132.0194,44647.0
2017-12-14 11:00:00,148.51,148.55,148.26,148.4,61814.0,132.0283,132.0639,131.8061,131.9305,61814.0
2017-12-14 11:30:00,148.42,148.48,148.37,148.46,16828.0,131.9483,132.0017,131.9039,131.9839,16828.0
2017-12-14 12:00:00,148.45,148.46,148.34,148.34,27802.0,131.975,131.9839,131.8772,131.8772,27802.0
2017-12-14 12:30:00,148.33,148.38,148.21,148.26,18558.0,131.8683,131.9128,131.7616,131.8061,18558.0
2017-12-14 13:00:00,148.25,148.28,148.09,148.2,40638.0,131.7972,131.8239,131.6549,131.7527,40638.0
2017-12-14 13:30:00,148.2,148.2,148.0,148.01,18613.0,131.7527,131.7527,131.5749,131.5838,18613.0
2017-12-14 14:00:00,148.01,148.1,147.71,147.71,42580.0,131.5838,131.6638,131.3171,131.3171,42580.0
2017-12-14 14:30:00,147.7,147.96,147.7,147.96,50801.0,131.3082,131.5394,131.3082,131.5394,50801.0
2017-12-14 15:00:00,147.95,147.96,147.75,147.83,63986.0,131.5305,131.5394,131.3527,131.4238,63986.0
2017-12-14 15:30:00,147.84,148.06,147.69,147.71,74316.0,131.4327,131.6283,131.2993,131.3171,74316.0
2017-12-15 09:30:00,148.33,148.49,148.27,148.42,811076.0,131.8683,132.0105,131.815,131.9483,811076.0
2017-12-15 10:00:00,148.44,148.84,148.41,148.72,381936.0,131.9661,132.3217,131.9394,132.215,381936.0
2017-12-15 10:30:00,148.71,148.73,148.6,148.61,48824.0,132.2061,132.2239,132.1083,132.1172,48824.0
2017-12-15 11:00:00,148.64,148.95,148.63,148.93,62362.0,132.1439,132.4195,132.135,132.4017,62362.0
2017-12-15 11:30:00,148.92,149.02,148.84,148.94,41233.0,132.3928,132.4817,132.3217,132.4106,41233.0
2017-12-15 12:00:00,148.96,149.01,148.91,149.01,20498.0,132.4284,132.4728,132.3839,132.4728,20498.0
2017-12-15 12:30:00,149.0,149.06,148.97,149.0,31729.0,132.4639,132.5173,132.4373,132.4639,31729.0
2017-12-15 13:00:00,149.02,149.05,148.96,148.98,11519.0,132.4817,132.5084,132.4284,132.4462,11519.0
2017-12-15 13:30:00,148.98,149.13,148.98,149.13,38958.0,132.4462,132.5795,132.4462,132.5795,38958.0
2017-12-15 14:00:00,149.11,149.23,149.1,149.15,51014.0,132.5617,132.6684,132.5529,132.5973,51014.0
2017-12-15 14:30:00,149.15,149.19,149.08,149.13,51210.0,132.5973,132.6329,132.5351,132.5795,51210.0
2017-12-15 15:00:00,149.14,149.24,149.12,149.22,34934.0,132.5884,132.6773,132.5706,132.6595,34934.0
2017-12-15 15:30:00,149.2,149.22,148.8,148.95,131920.0,132.6418,132.6595,132.2861,132.4195,131920.0
2017-12-18 09:30:00,149.78,150.12,149.69,150.04,70082.0,133.1574,133.4597,133.0774,133.3885,70082.0
2017-12-18 10:00:00,150.05,150.08,149.97,150.0,49077.0,133.3974,133.4241,133.3263,133.353,49077.0
2017-12-18 10:30:00,149.99,150.01,149.9,149.98,38320.0,133.3441,133.3619,133.2641,133.3352,38320.0
2017-12-18 11:00:00,149.93,150.0,149.91,149.94,30626.0,133.2907,133.353,133.273,133.2996,30626.0
2017-12-18 11:30:00,149.94,150.1,149.92,150.08,32499.0,133.2996,133.4419,133.2818,133.4241,32499.0
2017-12-18 12:00:00,150.08,150.11,150.04,150.06,17363.0,133.4241,133.4508,133.3885,133.4063,17363.0
2017-12-18 12:30:00,150.05,150.09,150.0,150.04,61533.0,133.3974,133.433,133.353,133.3885,61533.0
2017-12-18 13:00:00,150.03,150.04,149.95,150.02,52534.0,133.3796,133.3885,133.3085,133.3707,52534.0
2017-12-18 13:30:00,150.02,150.03,149.92,149.93,24208.0,133.3707,133.3796,133.2818,133.2907,24208.0
2017-12-18 14:00:00,149.93,149.97,149.89,149.94,50768.0,133.2907,133.3263,133.2552,133.2996,50768.0
2017-12-18 14:30:00,149.94,150.04,149.94,150.03,60711.0,133.2996,133.3885,133.2996,133.3796,60711.0
2017-12-18 15:00:00,150.03,150.07,149.91,149.91,54195.0,133.3796,133.4152,133.273,133.273,54195.0
2017-12-18 15:30:00,149.91,149.97,149.84,149.91,208616.0,133.273,133.3263,133.2107,133.273,208616.0
2017-12-19 09:30:00,150.02,150.09,149.69,149.76,259824.0,133.3707,133.433,133.0774,133.1396,259824.0
2017-12-19 10:00:00,149.77,149.85,149.68,149.75,44577.0,133.1485,133.2196,133.0685,133.1307,44577.0
2017-12-19 10:30:00,149.76,149.82,149.63,149.71,130336.0,133.1396,133.1929,133.024,133.0952,130336.0
2017-12-19 11:00:00,149.71,149.76,149.62,149.75,48874.0,133.0952,133.1396,133.0151,133.1307,48874.0
2017-12-19 11:30:00,149.73,149.76,149.52,149.52,63352.0,133.1129,133.1396,132.9262,132.9262,63352.0
2017-12-19 12:00:00,149.51,149.57,149.45,149.49,36267.0,132.9173,132.9707,132.864,132.8996,36267.0
2017-12-19 12:30:00,149.49,149.6,149.44,149.6,25809.0,132.8996,132.9974,132.8551,132.9974,25809.0
2017-12-19 13:00:00,149.6,149.67,149.57,149.61,31765.0,132.9974,133.0596,132.9707,133.0063,31765.0
2017-12-19 13:30:00,149.59,149.68,149.56,149.62,55320.0,132.9885,133.0685,132.9618,133.0151,55320.0
2017-12-19 14:00:00,149.62,149.7,149.53,149.66,39078.0,133.0151,133.0863,132.9351,133.0507,39078.0
2017-12-19 14:30:00,149.64,149.64,149.42,149.48,77952.0,133.0329,133.0329,132.8373,132.8907,77952.0
2017-12-19 15:00:00,149.48,149.57,149.33,149.51,58132.0,132.8907,132.9707,132.7573,132.9173,58132.0
2017-12-19 15:30:00,149.51,149.56,149.34,149.37,96420.0,132.9173,132.9618,132.7662,132.7929,96420.0
2017-12-20 09:30:00,149.9,149.99,149.3,149.51,223705.0,133.2641,133.3441,132.7307,132.9173,223705.0
2017-12-20 10:00:00,149.53,149.59,149.35,149.39,41013.0,132.9351,132.9885,132.7751,132.8107,41013.0
2017-12-20 10:30:00,149.4,149.4,149.1,149.26,96914.0,132.8196,132.8196,132.5529,132.6951,96914.0
2017-12-20 11:00:00,149.27,149.45,149.21,149.41,23763.0,132.704,132.864,132.6506,132.8284,23763.0
2017-12-20 11:30:00,149.43,149.5,149.36,149.38,16258.0,132.8462,132.9085,132.784,132.8018,16258.0
2017-12-20 12:00:00,149.37,149.5,149.37,149.45,32478.0,132.7929,132.9085,132.7929,132.864,32478.0
2017-12-20 12:30:00,149.45,149.51,149.3,149.43,61331.0,132.864,132.9173,132.7307,132.8462,61331.0
2017-12-20 13:00:00,149.46,149.6,149.43,149.6,30506.0,132.8729,132.9974,132.8462,132.9974,30506.0
2017-12-20 13:30:00,149.59,149.61,149.52,149.53,50934.0,132.9885,133.0063,132.9262,132.9351,50934.0
2017-12-20 14:00:00,149.53,149.56,149.39,149.41,34103.0,132.9351,132.9618,132.8107,132.8284,34103.0
2017-12-20 14:30:00,149.41,149.44,149.29,149.36,45084.0,132.8284,132.8551,132.7218,132.784,45084.0
2017-12-20 15:00:00,149.36,149.43,149.34,149.39,50949.0,132.784,132.8462,132.7662,132.8107,50949.0
2017-12-20 15:30:00,149.39,149.5,149.25,149.3,300092.0,132.8107,132.9085,132.6862,132.7307,300092.0
2017-12-21 09:30:00,148.97,149.25,148.68,148.86,72905.0,133.0083,133.2583,132.7494,132.9101,72905.0
2017-12-21 10:00:00,148.89,149.03,148.89,149.01,27368.0,132.9369,133.0619,132.9369,133.044,27368.0
2017-12-21 10:30:00,149.02,149.23,149.01,149.11,39615.0,133.0529,133.2404,133.044,133.1333,39615.0
2017-12-21 11:00:00,149.12,149.21,149.08,149.21,62044.0,133.1422,133.2226,133.1065,133.2226,62044.0
2017-12-21 11:30:00,149.22,149.28,149.18,149.22,38174.0,133.2315,133.2851,133.1958,133.2315,38174.0
2017-12-21 12:00:00,149.19,149.2,149.15,149.2,140059.0,133.2047,133.2136,133.169,133.2136,140059.0
2017-12-21 12:30:00,149.2,149.3,149.15,149.3,68399.0,133.2136,133.3029,133.169,133.3029,68399.0
2017-12-21 13:00:00,149.3,149.39,149.29,149.38,22632.0,133.3029,133.3833,133.294,133.3744,22632.0
2017-12-21 13:30:00,149.38,149.38,149.32,149.32,51871.0,133.3744,133.3744,133.3208,133.3208,51871.0
2017-12-21 14:00:00,149.31,149.32,149.23,149.26,36112.0,133.3119,133.3208,133.2404,133.2672,36112.0
2017-12-21 14:30:00,149.26,149.28,149.19,149.27,26176.0,133.2672,133.2851,133.2047,133.2761,26176.0
2017-12-21 15:00:00,149.27,149.28,149.1,149.21,36160.0,133.2761,133.2851,133.1244,133.2226,36160.0
2017-12-21 15:30:00,149.24,149.24,148.9,148.99,89850.0,133.2494,133.2494,132.9458,133.0261,89850.0
2017-12-22 09:30:00,149.01,149.04,148.77,148.99,46490.0,133.044,133.0708,132.8297,133.0261,46490.0
2017-12-22 10:00:00,148.95,148.97,148.79,148.88,38103.0,132.9904,133.0083,132.8476,132.9279,38103.0
2017-12-22 10:30:00,148.86,148.91,148.83,148.84,67017.0,132.9101,132.9547,132.8833,132.8922,67017.0
2017-12-22 11:00:00,148.84,148.85,148.7,148.81,151617.0,132.8922,132.9011,132.7672,132.8654,151617.0
2017-12-22 11:30:00,148.78,148.81,148.64,148.74,35881.0,132.8386,132.8654,132.7136,132.8029,35881.0
2017-12-22 12:00:00,148.75,148.82,148.72,148.81,36046.0,132.8119,132.8744,132.7851,132.8654,36046.0
2017-12-22 12:30:00,148.82,148.82,148.72,148.76,85644.0,132.8744,132.8744,132.7851,132.8208,85644.0
2017-12-22 13:00:00,148.75,148.79,148.75,148.77,15791.0,132.8119,132.8476,132.8119,132.8297,15791.0
2017-12-22 13:30:00,148.77,148.89,148.76,148.87,38714.0,132.8297,132.9369,132.8208,132.919,38714.0
2017-12-22 14:00:00,148.87,148.93,148.81,148.9,41755.0,132.919,132.9726,132.8654,132.9458,41755.0
2017-12-22 14:30:00,148.91,148.94,148.84,148.91,159652.0,132.9547,132.9815,132.8922,132.9547,159652.0
2017-12-22 15:00:00,148.92,148.94,148.84,148.88,178583.0,132.9636,132.9815,132.8922,132.9279,178583.0
2017-12-22 15:30:00,148.88,148.98,148.84,148.95,244387.0,132.9279,133.0172,132.8922,132.9904,244387.0
2017-12-26 09:30:00,148.67,148.87,148.67,148.81,47387.0,132.7404,132.919,132.7404,132.8654,47387.0
2017-12-26 10:00:00,148.82,148.89,148.76,148.87,28203.0,132.8744,132.9369,132.8208,132.919,28203.0
2017-12-26 10:30:00,148.87,148.9,148.74,148.74,15610.0,132.919,132.9458,132.8029,132.8029,15610.0
2017-12-26 11:00:00,148.72,148.83,148.72,148.81,34165.0,132.7851,132.8833,132.7851,132.8654,34165.0
2017-12-26 11:30:00,148.82,148.83,148.77,148.81,14361.0,132.8744,132.8833,132.8297,132.8654,14361.0
2017-12-26 12:00:00,148.8,148.85,148.78,148.81,163728.0,132.8565,132.9011,132.8386,132.8654,163728.0
2017-12-26 12:30:00,148.81,148.86,148.78,148.8,14515.0,132.8654,132.9101,132.8386,132.8565,14515.0
2017-12-26 13:00:00,148.81,148.82,148.76,148.82,12652.0,132.8654,132.8744,132.8208,132.8744,12652.0
2017-12-26 13:30:00,148.82,148.83,148.76,148.77,33463.0,132.8744,132.8833,132.8208,132.8297,33463.0
2017-12-26 14:00:00,148.76,148.77,148.72,148.75,94049.0,132.8208,132.8297,132.7851,132.8119,94049.0
2017-12-26 14:30:00,148.75,148.79,148.74,148.78,63420.0,132.8119,132.8476,132.8029,132.8386,63420.0
2017-12-26 15:00:00,148.78,148.8,148.68,148.68,39261.0,132.8386,132.8565,132.7494,132.7494,39261.0
2017-12-26 15:30:00,148.7,148.8,148.64,148.78,187247.0,132.7672,132.8565,132.7136,132.8386,187247.0
2017-12-27 09:30:00,148.83,148.94,148.79,148.89,52782.0,132.8833,132.9815,132.8476,132.9369,52782.0
2017-12-27 10:00:00,148.91,149.03,148.91,149.01,39976.0,132.9547,133.0619,132.9547,133.044,39976.0
2017-12-27 10:30:00,149.02,149.09,148.99,149.09,73011.0,133.0529,133.1154,133.0261,133.1154,73011.0
2017-12-27 11:00:00,149.1,149.13,149.04,149.07,9751.0,133.1244,133.1511,133.0708,133.0976,9751.0
2017-12-27 11:30:00,149.06,149.06,148.95,148.97,24849.0,133.0886,133.0886,132.9904,133.0083,24849.0
2017-12-27 12:00:00,148.96,149.0,148.89,148.9,24899.0,132.9994,133.0351,132.9369,132.9458,24899.0
2017-12-27 12:30:00,148.9,148.95,148.88,148.88,103999.0,132.9458,132.9904,132.9279,132.9279,103999.0
2017-12-27 13:00:00,148.89,148.93,148.82,148.84,17785.0,132.9369,132.9726,132.8744,132.8922,17785.0
2017-12-27 13:30:00,148.81,148.9,148.81,148.9,9462.0,132.8654,132.9458,132.8654,132.9458,9462.0
2017-12-27 14:00:00,148.89,148.89,148.8,148.88,29216.0,132.9369,132.9369,132.8565,132.9279,29216.0
2017-12-27 14:30:00,148.88,148.88,148.77,148.84,55654.0,132.9279,132.9279,132.8297,132.8922,55654.0
2017-12-27 15:00:00,148.84,148.86,148.73,148.75,325353.0,132.8922,132.9101,132.794,132.8119,325353.0
2017-12-27 15:30:00,148.76,148.9,148.72,148.88,120501.0,132.8208,132.9458,132.7851,132.9279,120501.0
2017-12-28 09:30:00,149.22,149.22,148.97,149.01,233873.0,133.2315,133.2315,133.0083,133.044,233873.0
2017-12-28 10:00:00,149.01,149.03,148.95,148.98,81250.0,133.044,133.0619,132.9904,133.0172,81250.0
2017-12-28 10:30:00,148.97,149.05,148.94,149.03,41837.0,133.0083,133.0797,132.9815,133.0619,41837.0
2017-12-28 11:00:00,149.04,149.05,148.98,149.0,114831.0,133.0708,133.0797,133.0172,133.0351,114831.0
2017-12-28 11:30:00,149.0,149.09,148.97,149.07,22246.0,133.0351,133.1154,133.0083,133.0976,22246.0
2017-12-28 12:00:00,149.07,149.07,149.04,149.05,34112.0,133.0976,133.0976,133.0708,133.0797,34112.0
2017-12-28 12:30:00,149.05,149.06,149.01,149.03,13771.0,133.0797,133.0886,133.044,133.0619,13771.0
2017-12-28 13:00:00,149.03,149.04,148.99,148.99,29461.0,133.0619,133.0708,133.0261,133.0261,29461.0
2017-12-28 13:30:00,149.0,149.02,148.97,149.02,69034.0,133.0351,133.0529,133.0083,133.0529,69034.0
2017-12-28 14:00:00,149.0,149.01,148.98,148.99,15664.0,133.0351,133.044,133.0172,133.0261,15664.0
2017-12-28 14:30:00,149.0,149.06,148.97,149.05,23619.0,133.0351,133.0886,133.0083,133.0797,23619.0
2017-12-28 15:00:00,149.06,149.08,149.03,149.06,75908.0,133.0886,133.1065,133.0619,133.0886,75908.0
2017-12-28 15:30:00,149.06,149.27,149.05,149.22,171553.0,133.0886,133.2761,133.0797,133.2315,171553.0
2017-12-29 09:30:00,149.5,149.54,149.2,149.25,50912.0,133.4815,133.5172,133.2136,133.2583,50912.0
2017-12-29 10:00:00,149.23,149.26,149.08,149.22,52187.0,133.2404,133.2672,133.1065,133.2315,52187.0
2017-12-29 10:30:00,149.22,149.26,149.02,149.12,163047.0,133.2315,133.2672,133.0529,133.1422,163047.0
2017-12-29 11:00:00,149.13,149.15,149.02,149.11,84867.0,133.1511,133.169,133.0529,133.1333,84867.0
2017-12-29 11:30:00,149.13,149.2,149.07,149.15,49361.0,133.1511,133.2136,133.0976,133.169,49361.0
2017-12-29 12:00:00,149.16,149.19,149.11,149.12,82975.0,133.1779,133.2047,133.1333,133.1422,82975.0
2017-12-29 12:30:00,149.12,149.17,149.07,149.09,63316.0,133.1422,133.1869,133.0976,133.1154,63316.0
2017-12-29 13:00:00,149.09,149.14,149.05,149.1,135179.0,133.1154,133.1601,133.0797,133.1244,135179.0
2017-12-29 13:30:00,149.09,149.09,148.92,148.97,242032.0,133.1154,133.1154,132.9636,133.0083,242032.0
2017-12-29 14:00:00,148.97,149.02,148.93,149.01,98233.0,133.0083,133.0529,132.9726,133.044,98233.0
2017-12-29 14:30:00,149.0,149.02,148.94,149.0,62048.0,133.0351,133.0529,132.9815,133.0351,62048.0
2017-12-29 15:00:00,148.98,149.15,148.96,149.11,175664.0,133.0172,133.169,132.9994,133.1333,175664.0
2017-12-29 15:30:00,149.11,149.11,148.5,148.61,472448.0,133.1333,133.1333,132.5886,132.6869,472448.0
2018-01-02 09:30:00,149.12,149.3,148.95,149.24,113886.0,133.1422,133.3029,132.9904,133.2494,113886.0
2018-01-02 10:00:00,149.24,149.47,149.24,149.46,73871.0,133.2494,133.4547,133.2494,133.4458,73871.0
2018-01-02 10:30:00,149.46,149.5,149.25,149.43,54698.0,133.4458,133.4815,133.2583,133.419,54698.0
2018-01-02 11:00:00,149.43,149.49,149.33,149.33,28151.0,133.419,133.4726,133.3297,133.3297,28151.0
2018-01-02 11:30:00,149.35,149.35,149.25,149.35,16998.0,133.3476,133.3476,133.2583,133.3476,16998.0
2018-01-02 12:00:00,149.35,149.44,149.35,149.39,39131.0,133.3476,133.4279,133.3476,133.3833,39131.0
2018-01-02 12:30:00,149.38,149.39,149.29,149.31,14289.0,133.3744,133.3833,133.294,133.3119,14289.0
2018-01-02 13:00:00,149.36,149.44,149.35,149.43,13992.0,133.3565,133.4279,133.3476,133.419,13992.0
2018-01-02 13:30:00,149.41,149.45,149.37,149.41,18744.0,133.4011,133.4369,133.3654,133.4011,18744.0
2018-01-02 14:00:00,149.42,149.47,149.39,149.41,52747.0,133.4101,133.4547,133.3833,133.4011,52747.0
2018-01-02 14:30:00,149.42,149.45,149.39,149.43,56750.0,133.4101,133.4369,133.3833,133.419,56750.0
2018-01-02 15:00:00,149.44,149.56,149.41,149.55,41117.0,133.4279,133.5351,133.4011,133.5261,41117.0
2018-01-02 15:30:00,149.54,149.72,149.46,149.69,290041.0,133.5172,133.6779,133.4458,133.6511,290041.0
2018-01-03 09:30:00,149.86,150.18,149.84,150.17,85790.0,133.8029,134.0886,133.7851,134.0797,85790.0
2018-01-03 10:00:00,150.2,150.35,150.2,150.33,45272.0,134.1065,134.2404,134.1065,134.2226,45272.0
2018-01-03 10:30:00,150.33,150.41,150.24,150.29,48305.0,134.2226,134.294,134.1422,134.1868,48305.0
2018-01-03 11:00:00,150.28,150.35,150.25,150.32,30126.0,134.1779,134.2404,134.1511,134.2136,30126.0
2018-01-03 11:30:00,150.32,150.36,150.27,150.28,25781.0,134.2136,134.2493,134.169,134.1779,25781.0
2018-01-03 12:00:00,150.29,150.37,150.29,150.35,18686.0,134.1868,134.2583,134.1868,134.2404,18686.0
2018-01-03 12:30:00,150.37,150.6,150.36,150.52,35138.0,134.2583,134.4636,134.2493,134.3922,35138.0
2018-01-03 13:00:00,150.54,150.54,150.49,150.49,19371.0,134.4101,134.4101,134.3654,134.3654,19371.0
2018-01-03 13:30:00,150.49,150.49,150.32,150.35,29416.0,134.3654,134.3654,134.2136,134.2404,29416.0
2018-01-03 14:00:00,150.35,150.48,150.34,150.46,61927.0,134.2404,134.3565,134.2315,134.3386,61927.0
2018-01-03 14:30:00,150.46,150.55,150.43,150.52,56141.0,134.3386,134.419,134.3118,134.3922,56141.0
2018-01-03 15:00:00,150.51,150.57,150.48,150.56,47087.0,134.3833,134.4368,134.3565,134.4279,47087.0
2018-01-03 15:30:00,150.56,150.69,150.54,150.59,138689.0,134.4279,134.544,134.4101,134.4547,138689.0
2018-01-04 09:30:00,151.05,151.37,151.0,151.34,119143.0,134.8654,135.1511,134.8208,135.1243,119143.0
2018-01-04 10:00:00,151.36,151.43,151.28,151.42,64349.0,135.1422,135.2047,135.0708,135.1958,64349.0
2018-01-04 10:30:00,151.43,151.51,151.35,151.39,32859.0,135.2047,135.2761,135.1333,135.169,32859.0
2018-01-04 11:00:00,151.39,151.4,151.21,151.21,49599.0,135.169,135.1779,135.0083,135.0083,49599.0
2018-01-04 11:30:00,151.21,151.27,151.15,151.21,41631.0,135.0083,135.0618,134.9547,135.0083,41631.0
2018-01-04 12:00:00,151.24,151.39,151.23,151.28,23098.0,135.0351,135.169,135.0261,135.0708,23098.0
2018-01-04 12:30:00,151.28,151.4,151.26,151.35,26854.0,135.0708,135.1779,135.0529,135.1333,26854.0
2018-01-04 13:00:00,151.35,151.36,151.29,151.34,14567.0,135.1333,135.1422,135.0797,135.1243,14567.0
2018-01-04 13:30:00,151.33,151.41,151.31,151.39,62203.0,135.1154,135.1868,135.0976,135.169,62203.0
2018-01-04 14:00:00,151.4,151.46,151.35,151.35,116570.0,135.1779,135.2315,135.1333,135.1333,116570.0
2018-01-04 14:30:00,151.33,151.42,151.31,151.37,44841.0,135.1154,135.1958,135.0976,135.1511,44841.0
2018-01-04 15:00:00,151.37,151.4,151.26,151.36,64578.0,135.1511,135.1779,135.0529,135.1422,64578.0
2018-01-04 15:30:00,151.36,151.36,151.19,151.24,133011.0,135.1422,135.1422,134.9904,135.0351,133011.0
2018-01-05 09:30:00,151.73,151.76,151.41,151.6,63581.0,135.4726,135.4993,135.1868,135.3565,63581.0
2018-01-05 10:00:00,151.62,151.69,151.51,151.52,63864.0,135.3743,135.4368,135.2761,135.2851,63864.0
2018-01-05 10:30:00,151.52,151.68,151.51,151.65,58928.0,135.2851,135.4279,135.2761,135.4011,58928.0
2018-01-05 11:00:00,151.66,151.82,151.62,151.79,47909.0,135.4101,135.5529,135.3743,135.5261,47909.0
2018-01-05 11:30:00,151.8,151.81,151.72,151.76,38250.0,135.5351,135.544,135.4636,135.4993,38250.0
2018-01-05 12:00:00,151.76,151.8,151.7,151.78,19238.0,135.4993,135.5351,135.4458,135.5172,19238.0
2018-01-05 12:30:00,151.76,151.76,151.64,151.68,20158.0,135.4993,135.4993,135.3922,135.4279,20158.0
2018-01-05 13:00:00,151.69,151.75,151.68,151.74,13855.0,135.4368,135.4904,135.4279,135.4815,13855.0
2018-01-05 13:30:00,151.75,151.79,151.74,151.78,19546.0,135.4904,135.5261,135.4815,135.5172,19546.0
2018-01-05 14:00:00,151.79,151.88,151.75,151.87,163280.0,135.5261,135.6065,135.4904,135.5976,163280.0
2018-01-05 14:30:00,151.88,151.94,151.86,151.88,85008.0,135.6065,135.6601,135.5886,135.6065,85008.0
2018-01-05 15:00:00,151.87,152.01,151.87,152.0,57669.0,135.5976,135.7226,135.5976,135.7136,57669.0
2018-01-05 15:30:00,152.01,152.24,152.01,152.21,173200.0,135.7226,135.9279,135.7226,135.9011,173200.0
2018-01-08 09:30:00,152.04,152.22,151.92,152.13,45003.0,135.7493,135.9101,135.6422,135.8297,45003.0
2018-01-08 10:00:00,152.13,152.17,152.0,152.16,34009.0,135.8297,135.8654,135.7136,135.8565,34009.0
2018-01-08 10:30:00,152.17,152.21,152.07,152.16,50853.0,135.8654,135.9011,135.7761,135.8565,50853.0
2018-01-08 11:00:00,152.13,152.23,152.11,152.21,78533.0,135.8297,135.919,135.8118,135.9011,78533.0
2018-01-08 11:30:00,152.2,152.28,152.16,152.18,101997.0,135.8922,135.9636,135.8565,135.8743,101997.0
2018-01-08 12:00:00,152.18,152.3,152.18,152.27,51887.0,135.8743,135.9815,135.8743,135.9547,51887.0
2018-01-08 12:30:00,152.24,152.32,152.22,152.31,54787.0,135.9279,135.9993,135.9101,135.9904,54787.0
2018-01-08 13:00:00,152.34,152.51,152.33,152.5,46885.0,136.0172,136.169,136.0083,136.1601,46885.0
2018-01-08 13:30:00,152.51,152.51,152.45,152.48,71716.0,136.169,136.169,136.1154,136.1422,71716.0
2018-01-08 14:00:00,152.49,152.55,152.47,152.48,55738.0,136.1511,136.2047,136.1333,136.1422,55738.0
2018-01-08 14:30:00,152.49,152.54,152.44,152.52,64656.0,136.1511,136.1958,136.1065,136.1779,64656.0
2018-01-08 15:00:00,152.53,152.56,152.41,152.43,50189.0,136.1868,136.2136,136.0797,136.0976,50189.0
2018-01-08 15:30:00,152.44,152.58,152.41,152.5,81252.0,136.1065,136.2315,136.0797,136.1601,81252.0
2018-01-09 09:30:00,152.8,152.89,152.61,152.65,68084.0,136.4279,136.5083,136.2583,136.294,68084.0
2018-01-09 10:00:00,152.66,152.86,152.59,152.84,75937.0,136.3029,136.4815,136.2404,136.4636,75937.0
2018-01-09 10:30:00,152.85,152.87,152.57,152.71,85894.0,136.4726,136.4904,136.2226,136.3476,85894.0
2018-01-09 11:00:00,152.71,153.1,152.71,153.06,93924.0,136.3476,136.6958,136.3476,136.66,93924.0
2018-01-09 11:30:00,153.06,153.07,152.95,153.01,22971.0,136.66,136.669,136.5618,136.6154,22971.0
2018-01-09 12:00:00,152.98,153.05,152.92,152.95,6143.0,136.5886,136.6511,136.535,136.5618,6143.0
2018-01-09 12:30:00,152.94,153.05,152.94,153.02,18716.0,136.5529,136.6511,136.5529,136.6243,18716.0
2018-01-09 13:00:00,153.03,153.14,153.02,153.12,10619.0,136.6333,136.7315,136.6243,136.7136,10619.0
2018-01-09 13:30:00,153.15,153.18,153.11,153.18,52412.0,136.7404,136.7672,136.7047,136.7672,52412.0
2018-01-09 14:00:00,153.16,153.19,152.97,153.0,62296.0,136.7493,136.7761,136.5797,136.6065,62296.0
2018-01-09 14:30:00,152.98,153.08,152.95,153.02,100000.0,136.5886,136.6779,136.5618,136.6243,100000.0
2018-01-09 15:00:00,153.01,153.03,152.84,152.84,53387.0,136.6154,136.6333,136.4636,136.4636,53387.0
2018-01-09 15:30:00,152.84,153.04,152.7,152.76,109542.0,136.4636,136.6422,136.3386,136.3922,109542.0
2018-01-10 09:30:00,152.4,152.44,151.88,152.13,66972.0,136.0708,136.1065,135.6065,135.8297,66972.0
2018-01-10 10:00:00,152.15,152.39,152.05,152.27,29044.0,135.8476,136.0618,135.7583,135.9547,29044.0
2018-01-10 10:30:00,152.28,152.49,152.17,152.32,77232.0,135.9636,136.1511,135.8654,135.9993,77232.0
2018-01-10 11:00:00,152.35,152.49,152.35,152.36,30042.0,136.0261,136.1511,136.0261,136.0351,30042.0
2018-01-10 11:30:00,152.37,152.56,152.36,152.49,35883.0,136.044,136.2136,136.0351,136.1511,35883.0
2018-01-10 12:00:00,152.45,152.55,152.38,152.48,38449.0,136.1154,136.2047,136.0529,136.1422,38449.0
2018-01-10 12:30:00,152.48,152.59,152.48,152.59,21757.0,136.1422,136.2404,136.1422,136.2404,21757.0
2018-01-10 13:00:00,152.58,152.62,152.48,152.54,128916.0,136.2315,136.2672,136.1422,136.1958,128916.0
2018-01-10 13:30:00,152.52,152.7,152.51,152.65,22974.0,136.1779,136.3386,136.169,136.294,22974.0
2018-01-10 14:00:00,152.64,152.66,152.3,152.33,58571.0,136.2851,136.3029,135.9815,136.0083,58571.0
2018-01-10 14:30:00,152.32,152.43,152.29,152.4,53840.0,135.9993,136.0976,135.9726,136.0708,53840.0
2018-01-10 15:00:00,152.4,152.51,152.31,152.37,71870.0,136.0708,136.169,135.9904,136.044,71870.0
2018-01-10 15:30:00,152.37,152.58,152.36,152.53,107773.0,136.044,136.2315,136.0351,136.1868,107773.0
2018-01-11 09:30:00,152.88,153.11,152.82,153.1,52789.0,136.4993,136.7047,136.4458,136.6958,52789.0
2018-01-11 10:00:00,153.12,153.2,152.92,152.99,50951.0,136.7136,136.785,136.535,136.5975,50951.0
2018-01-11 10:30:00,152.98,153.14,152.89,153.14,30961.0,136.5886,136.7315,136.5083,136.7315,30961.0
2018-01-11 11:00:00,153.15,153.23,153.13,153.14,61019.0,136.7404,136.8118,136.7225,136.7315,61019.0
2018-01-11 11:30:00,153.11,153.18,153.07,153.18,52699.0,136.7047,136.7672,136.669,136.7672,52699.0
2018-01-11 12:00:00,153.17,153.3,153.14,153.27,62032.0,136.7583,136.8743,136.7315,136.8475,62032.0
2018-01-11 12:30:00,153.28,153.47,153.28,153.45,38383.0,136.8565,137.0261,136.8565,137.0083,38383.0
2018-01-11 13:00:00,153.45,153.51,153.4,153.45,29269.0,137.0083,137.0618,136.9636,137.0083,29269.0
2018-01-11 13:30:00,153.47,153.47,153.39,153.4,62629.0,137.0261,137.0261,136.9547,136.9636,62629.0
2018-01-11 14:00:00,153.4,153.42,153.36,153.42,37531.0,136.9636,136.9815,136.9279,136.9815,37531.0
2018-01-11 14:30:00,153.42,153.45,153.37,153.44,51852.0,136.9815,137.0083,136.9368,136.9993,51852.0
2018-01-11 15:00:00,153.42,153.55,153.42,153.5,46524.0,136.9815,137.0975,136.9815,137.0529,46524.0
2018-01-11 15:30:00,153.48,153.69,153.43,153.66,105549.0,137.035,137.2225,136.9904,137.1958,105549.0
2018-01-12 09:30:00,153.9,154.16,153.79,154.16,49025.0,137.41,137.6422,137.3118,137.6422,49025.0
2018-01-12 10:00:00,154.17,154.24,154.07,154.24,49926.0,137.6511,137.7136,137.5618,137.7136,49926.0
2018-01-12 10:30:00,154.25,154.6,154.23,154.49,90878.0,137.7225,138.035,137.7047,137.9368,90878.0
2018-01-12 11:00:00,154.49,154.53,154.25,154.37,27776.0,137.9368,137.9725,137.7225,137.8297,27776.0
2018-01-12 11:30:00,154.38,154.5,154.34,154.5,37457.0,137.8386,137.9458,137.8029,137.9458,37457.0
2018-01-12 12:00:00,154.54,154.54,154.43,154.43,28499.0,137.9815,137.9815,137.8833,137.8833,28499.0
2018-01-12 12:30:00,154.43,154.53,154.37,154.52,28095.0,137.8833,137.9725,137.8297,137.9636,28095.0
2018-01-12 13:00:00,154.52,154.55,154.4,154.46,86869.0,137.9636,137.9904,137.8565,137.91,86869.0
2018-01-12 13:30:00,154.45,154.6,154.44,154.55,41566.0,137.9011,138.035,137.8922,137.9904,41566.0
2018-01-12 14:00:00,154.54,154.63,154.51,154.63,38872.0,137.9815,138.0618,137.9547,138.0618,38872.0
2018-01-12 14:30:00,154.63,154.65,154.47,154.6,89026.0,138.0618,138.0797,137.919,138.035,89026.0
2018-01-12 15:00:00,154.59,154.66,154.39,154.53,79549.0,138.0261,138.0886,137.8475,137.9725,79549.0
2018-01-12 15:30:00,154.52,154.76,154.52,154.68,100673.0,137.9636,138.1779,137.9636,138.1065,100673.0
2018-01-16 09:30:00,155.34,155.85,155.34,155.78,96694.0,138.6958,139.1511,138.6958,139.0886,96694.0
2018-01-16 10:00:00,155.79,155.79,155.56,155.58,97222.0,139.0975,139.0975,138.8922,138.91,97222.0
2018-01-16 10:30:00,155.59,155.6,155.09,155.11,71699.0,138.919,138.9279,138.4725,138.4904,71699.0
2018-01-16 11:00:00,155.11,155.2,154.88,155.19,94507.0,138.4904,138.5708,138.285,138.5618,94507.0
2018-01-16 11:30:00,155.18,155.26,154.88,154.96,61973.0,138.5529,138.6243,138.285,138.3565,61973.0
2018-01-16 12:00:00,154.97,155.17,154.96,155.01,43804.0,138.3654,138.544,138.3565,138.4011,43804.0
2018-01-16 12:30:00,155.02,155.03,154.82,154.86,80631.0,138.41,138.419,138.2315,138.2672,80631.0
2018-01-16 13:00:00,154.85,154.96,154.77,154.84,62969.0,138.2583,138.3565,138.1868,138.2493,62969.0
2018-01-16 13:30:00,154.86,154.87,154.46,154.5,75420.0,138.2672,138.2761,137.91,137.9458,75420.0
2018-01-16 14:00:00,154.52,154.54,154.07,154.09,89202.0,137.9636,137.9815,137.5618,137.5797,89202.0
2018-01-16 14:30:00,154.09,154.23,153.64,153.95,165533.0,137.5797,137.7047,137.1779,137.4547,165533.0
2018-01-16 15:00:00,153.98,154.39,153.98,154.37,132178.0,137.4815,137.8475,137.4815,137.8297,132178.0
2018-01-16 15:30:00,154.36,154.39,154.01,154.08,190507.0,137.8208,137.8475,137.5083,137.5708,190507.0
2018-01-17 09:30:00,154.72,155.06,154.22,154.28,74936.0,138.1422,138.4458,137.6958,137.7493,74936.0
2018-01-17 10:00:00,154.27,154.63,154.27,154.41,93949.0,137.7404,138.0618,137.7404,137.8654,93949.0
2018-01-17 10:30:00,154.44,154.62,154.41,154.59,148124.0,137.8922,138.0529,137.8654,138.0261,148124.0
2018-01-17 11:00:00,154.59,154.89,154.53,154.79,74357.0,138.0261,138.294,137.9725,138.2047,74357.0
2018-01-17 11:30:00,154.8,154.9,154.77,154.85,25295.0,138.2136,138.3029,138.1868,138.2583,25295.0
2018-01-17 12:00:00,154.85,155.02,154.85,154.98,45848.0,138.2583,138.41,138.2583,138.3743,45848.0
2018-01-17 12:30:00,154.99,155.21,154.98,155.21,131970.0,138.3833,138.5797,138.3743,138.5797,131970.0
2018-01-17 13:00:00,155.22,155.3,155.16,155.24,97353.0,138.5886,138.66,138.535,138.6065,97353.0
2018-01-17 13:30:00,155.24,155.35,155.22,155.32,48082.0,138.6065,138.7047,138.5886,138.6779,48082.0
2018-01-17 14:00:00,155.3,155.55,155.29,155.47,95570.0,138.66,138.8833,138.6511,138.8118,95570.0
2018-01-17 14:30:00,155.47,155.67,155.47,155.63,76717.0,138.8118,138.9904,138.8118,138.9547,76717.0
2018-01-17 15:00:00,155.63,155.76,155.52,155.53,100611.0,138.9547,139.0708,138.8565,138.8654,100611.0
2018-01-17 15:30:00,155.55,155.7,155.37,155.48,135033.0,138.8833,139.0172,138.7225,138.8208,135033.0
2018-01-18 09:30:00,155.44,155.62,155.29,155.52,140107.0,138.785,138.9458,138.6511,138.8565,140107.0
2018-01-18 10:00:00,155.51,155.51,155.06,155.23,99462.0,138.8475,138.8475,138.4458,138.5975,99462.0
2018-01-18 10:30:00,155.23,155.37,155.21,155.21,36538.0,138.5975,138.7225,138.5797,138.5797,36538.0
2018-01-18 11:00:00,155.21,155.46,155.12,155.2,138051.0,138.5797,138.8029,138.4993,138.5708,138051.0
2018-01-18 11:30:00,155.21,155.32,154.99,155.15,28444.0,138.5797,138.6779,138.3833,138.5261,28444.0
2018-01-18 12:00:00,155.14,155.34,155.13,155.32,54880.0,138.5172,138.6958,138.5083,138.6779,54880.0
2018-01-18 12:30:00,155.33,155.37,155.28,155.31,50996.0,138.6868,138.7225,138.6422,138.669,50996.0
2018-01-18 13:00:00,155.32,155.39,155.19,155.3,65035.0,138.6779,138.7404,138.5618,138.66,65035.0
2018-01-18 13:30:00,155.31,155.46,155.25,155.44,160662.0,138.669,138.8029,138.6154,138.785,160662.0
2018-01-18 14:00:00,155.45,155.62,155.43,155.62,66376.0,138.794,138.9458,138.7761,138.9458,66376.0
2018-01-18 14:30:00,155.62,155.7,155.49,155.57,40371.0,138.9458,139.0172,138.8297,138.9011,40371.0
2018-01-18 15:00:00,155.52,155.57,155.36,155.37,40297.0,138.8565,138.9011,138.7136,138.7225,40297.0
2018-01-18 15:30:00,155.36,155.36,155.11,155.25,467234.0,138.7136,138.7136,138.4904,138.6154,467234.0
2018-01-19 09:30:00,155.56,155.73,155.55,155.61,71211.0,138.8922,139.044,138.8833,138.9368,71211.0
2018-01-19 10:00:00,155.61,155.72,155.33,155.69,54174.0,138.9368,139.035,138.6868,139.0083,54174.0
2018-01-19 10:30:00,155.69,155.74,155.43,155.51,85734.0,139.0083,139.0529,138.7761,138.8475,85734.0
2018-01-19 11:00:00,155.49,155.62,155.32,155.59,58817.0,138.8297,138.9458,138.6779,138.919,58817.0
2018-01-19 11:30:00,155.59,155.64,155.43,155.49,53610.0,138.919,138.9636,138.7761,138.8297,53610.0
2018-01-19 12:00:00,155.48,155.58,155.47,155.56,34419.0,138.8208,138.91,138.8118,138.8922,34419.0
2018-01-19 12:30:00,155.55,155.66,155.52,155.58,39107.0,138.8833,138.9815,138.8565,138.91,39107.0
2018-01-19 13:00:00,155.58,155.62,155.48,155.59,52133.0,138.91,138.9458,138.8208,138.919,52133.0
2018-01-19 13:30:00,155.6,155.61,155.49,155.56,45884.0,138.9279,138.9368,138.8297,138.8922,45884.0
2018-01-19 14:00:00,155.55,155.81,155.55,155.76,66944.0,138.8833,139.1154,138.8833,139.0708,66944.0
2018-01-19 14:30:00,155.77,155.85,155.76,155.77,81240.0,139.0797,139.1511,139.0708,139.0797,81240.0
2018-01-19 15:00:00,155.77,155.94,155.71,155.94,52186.0,139.0797,139.2315,139.0261,139.2315,52186.0
2018-01-19 15:30:00,155.96,156.02,155.83,156.01,84834.0,139.2493,139.3029,139.1333,139.294,84834.0
2018-01-22 09:30:00,155.91,156.21,155.9,156.18,52465.0,139.2047,139.4725,139.1958,139.4457,52465.0
2018-01-22 10:00:00,156.19,156.6,156.15,156.52,47115.0,139.4547,139.8207,139.419,139.7493,47115.0
2018-01-22 10:30:00,156.55,156.58,156.42,156.43,87581.0,139.7761,139.8029,139.66,139.669,87581.0
2018-01-22 11:00:00,156.36,156.5,156.33,156.33,54582.0,139.6065,139.7315,139.5797,139.5797,54582.0
2018-01-22 11:30:00,156.33,156.62,156.31,156.61,31212.0,139.5797,139.8386,139.5618,139.8297,31212.0
2018-01-22 12:00:00,156.6,156.81,156.58,156.79,24887.0,139.8207,140.0082,139.8029,139.9904,24887.0
2018-01-22 12:30:00,156.79,156.9,156.77,156.77,31534.0,139.9904,140.0886,139.9725,139.9725,31534.0
2018-01-22 13:00:00,156.78,156.84,156.7,156.81,21337.0,139.9815,140.035,139.91,140.0082,21337.0
2018-01-22 13:30:00,156.78,156.86,156.76,156.81,14488.0,139.9815,140.0529,139.9636,140.0082,14488.0
2018-01-22 14:00:00,156.84,156.85,156.63,156.72,48946.0,140.035,140.044,139.8475,139.9279,48946.0
2018-01-22 14:30:00,156.73,156.86,156.7,156.78,44214.0,139.9368,140.0529,139.91,139.9815,44214.0
2018-01-22 15:00:00,156.77,156.9,156.76,156.88,29636.0,139.9725,140.0886,139.9636,140.0707,29636.0
2018-01-22 15:30:00,156.89,157.26,156.85,157.26,141916.0,140.0797,140.41,140.044,140.41,141916.0
2018-01-23 09:30:00,157.33,157.61,157.11,157.27,102298.0,140.4725,140.7225,140.2761,140.419,102298.0
2018-01-23 10:00:00,157.23,157.46,157.16,157.4,42031.0,140.3832,140.5886,140.3207,140.535,42031.0
2018-01-23 10:30:00,157.42,157.72,157.36,157.68,107814.0,140.5529,140.8207,140.4993,140.785,107814.0
2018-01-23 11:00:00,157.68,157.76,157.6,157.64,67487.0,140.785,140.8565,140.7136,140.7493,67487.0
2018-01-23 11:30:00,157.63,157.65,157.43,157.5,52971.0,140.7404,140.7582,140.5618,140.6243,52971.0
2018-01-23 12:00:00,157.48,157.58,157.44,157.53,16114.0,140.6065,140.6957,140.5707,140.6511,16114.0
2018-01-23 12:30:00,157.52,157.56,157.39,157.5,40336.0,140.6422,140.6779,140.5261,140.6243,40336.0
2018-01-23 13:00:00,157.51,157.61,157.48,157.56,24439.0,140.6332,140.7225,140.6065,140.6779,24439.0
2018-01-23 13:30:00,157.56,157.73,157.55,157.7,23932.0,140.6779,140.8297,140.669,140.8029,23932.0
2018-01-23 14:00:00,157.71,157.72,157.42,157.55,34314.0,140.8118,140.8207,140.5529,140.669,34314.0
2018-01-23 14:30:00,157.56,157.76,157.52,157.69,30340.0,140.6779,140.8565,140.6422,140.794,30340.0
2018-01-23 15:00:00,157.68,157.68,157.5,157.63,43679.0,140.785,140.785,140.6243,140.7404,43679.0
2018-01-23 15:30:00,157.65,157.77,157.61,157.64,137185.0,140.7582,140.8654,140.7225,140.7493,137185.0
2018-01-24 09:30:00,157.99,158.19,157.89,158.17,67178.0,141.0618,141.2404,140.9725,141.2225,67178.0
2018-01-24 10:00:00,158.2,158.37,158.15,158.21,63985.0,141.2493,141.4011,141.2047,141.2582,63985.0
2018-01-24 10:30:00,158.23,158.39,158.06,158.12,61960.0,141.2761,141.419,141.1243,141.1779,61960.0
2018-01-24 11:00:00,158.12,158.2,157.58,157.69,102510.0,141.1779,141.2493,140.6957,140.794,102510.0
2018-01-24 11:30:00,157.67,157.67,157.22,157.52,159695.0,140.7761,140.7761,140.3743,140.6422,159695.0
2018-01-24 12:00:00,157.52,157.61,157.21,157.33,46991.0,140.6422,140.7225,140.3654,140.4725,46991.0
2018-01-24 12:30:00,157.32,157.34,157.03,157.25,55893.0,140.4636,140.4815,140.2047,140.4011,55893.0
2018-01-24 13:00:00,157.24,157.27,156.8,157.2,57337.0,140.3922,140.419,139.9993,140.3565,57337.0
2018-01-24 13:30:00,157.22,157.65,157.19,157.52,181216.0,140.3743,140.7582,140.3475,140.6422,181216.0
2018-01-24 14:00:00,157.5,157.71,157.44,157.71,37758.0,140.6243,140.8118,140.5707,140.8118,37758.0
2018-01-24 14:30:00,157.72,157.84,157.59,157.69,74727.0,140.8207,140.9279,140.7047,140.794,74727.0
2018-01-24 15:00:00,157.65,157.7,157.53,157.6,80108.0,140.7582,140.8029,140.6511,140.7136,80108.0
2018-01-24 15:30:00,157.61,157.85,157.48,157.56,160281.0,140.7225,140.9368,140.6065,140.6779,160281.0
2018-01-25 09:30:00,158.11,158.16,157.28,157.39,109041.0,141.169,141.2136,140.4279,140.5261,109041.0
2018-01-25 10:00:00,157.38,157.7,157.27,157.5,67025.0,140.5172,140.8029,140.419,140.6243,67025.0
2018-01-25 10:30:00,157.53,157.75,157.4,157.57,66197.0,140.6511,140.8475,140.535,140.6868,66197.0
2018-01-25 11:00:00,157.55,157.76,157.54,157.7,65757.0,140.669,140.8565,140.66,140.8029,65757.0
2018-01-25 11:30:00,157.74,157.96,157.7,157.81,103869.0,140.8386,141.035,140.8029,140.9011,103869.0
2018-01-25 12:00:00,157.86,157.99,157.78,157.86,59442.0,140.9457,141.0618,140.8743,140.9457,59442.0
2018-01-25 12:30:00,157.87,157.91,157.72,157.77,34621.0,140.9547,140.9904,140.8207,140.8654,34621.0
2018-01-25 13:00:00,157.74,157.82,157.61,157.71,34696.0,140.8386,140.91,140.7225,140.8118,34696.0
2018-01-25 13:30:00,157.69,157.9,157.65,157.83,122208.0,140.794,140.9815,140.7582,140.919,122208.0
2018-01-25 14:00:00,157.83,157.85,157.46,157.58,101267.0,140.919,140.9368,140.5886,140.6957,101267.0
2018-01-25 14:30:00,157.6,157.61,157.21,157.27,88824.0,140.7136,140.7225,140.3654,140.419,88824.0
2018-01-25 15:00:00,157.29,157.52,157.08,157.45,91512.0,140.4368,140.6422,140.2493,140.5797,91512.0
2018-01-25 15:30:00,157.46,157.61,157.36,157.55,156334.0,140.5886,140.7225,140.4993,140.669,156334.0
2018-01-26 09:30:00,158.06,158.19,157.91,158.16,39405.0,141.1243,141.2404,140.9904,141.2136,39405.0
2018-01-26 10:00:00,158.14,158.22,157.96,158.05,43449.0,141.1957,141.2672,141.035,141.1154,43449.0
2018-01-26 10:30:00,158.07,158.42,158.07,158.29,92290.0,141.1332,141.4457,141.1332,141.3297,92290.0
2018-01-26 11:00:00,158.28,158.38,158.22,158.33,38236.0,141.3207,141.41,141.2672,141.3654,38236.0
2018-01-26 11:30:00,158.37,158.4,158.21,158.28,23971.0,141.4011,141.4279,141.2582,141.3207,23971.0
2018-01-26 12:00:00,158.29,158.41,158.25,158.39,32124.0,141.3297,141.4368,141.294,141.419,32124.0
2018-01-26 12:30:00,158.39,158.54,158.35,158.52,41576.0,141.419,141.5529,141.3832,141.535,41576.0
2018-01-26 13:00:00,158.54,158.67,158.51,158.59,43829.0,141.5529,141.669,141.5261,141.5975,43829.0
2018-01-26 13:30:00,158.58,158.73,158.56,158.71,22764.0,141.5886,141.7225,141.5707,141.7047,22764.0
2018-01-26 14:00:00,158.68,158.77,158.6,158.62,88535.0,141.6779,141.7582,141.6065,141.6243,88535.0
2018-01-26 14:30:00,158.62,158.75,158.59,158.73,85871.0,141.6243,141.7404,141.5975,141.7225,85871.0
2018-01-26 15:00:00,158.71,159.01,158.7,158.95,77433.0,141.7047,141.9725,141.6957,141.919,77433.0
2018-01-26 15:30:00,158.97,159.31,158.93,159.28,94420.0,141.9368,142.2404,141.9011,142.2136,94420.0
2018-01-29 09:30:00,158.99,159.21,158.85,159.1,112665.0,141.9547,142.1511,141.8297,142.0529,112665.0
2018-01-29 10:00:00,159.14,159.14,158.75,158.95,125603.0,142.0886,142.0886,141.7404,141.919,125603.0
2018-01-29 10:30:00,158.96,158.96,158.41,158.53,101418.0,141.9279,141.9279,141.4368,141.544,101418.0
2018-01-29 11:00:00,158.55,158.67,158.31,158.59,117294.0,141.5618,141.669,141.3475,141.5975,117294.0
2018-01-29 11:30:00,158.58,158.86,158.53,158.66,115628.0,141.5886,141.8386,141.544,141.66,115628.0
2018-01-29 12:00:00,158.63,158.81,158.54,158.79,34501.0,141.6332,141.794,141.5529,141.7761,34501.0
2018-01-29 12:30:00,158.8,158.93,158.65,158.93,36120.0,141.785,141.9011,141.6511,141.9011,36120.0
2018-01-29 13:00:00,158.88,159.02,158.87,158.93,37643.0,141.8565,141.9815,141.8475,141.9011,37643.0
2018-01-29 13:30:00,158.92,158.92,158.8,158.83,131066.0,141.8922,141.8922,141.785,141.8118,131066.0
2018-01-29 14:00:00,158.85,158.92,158.74,158.77,36354.0,141.8297,141.8922,141.7315,141.7582,36354.0
2018-01-29 14:30:00,158.79,158.8,158.56,158.72,58333.0,141.7761,141.785,141.5707,141.7136,58333.0
2018-01-29 15:00:00,158.74,158.79,158.5,158.52,75638.0,141.7315,141.7761,141.5172,141.535,75638.0
2018-01-29 15:30:00,158.48,158.57,158.14,158.24,179909.0,141.4993,141.5797,141.1957,141.285,179909.0
2018-01-30 09:30:00,156.99,157.42,156.7,156.75,258910.0,140.169,140.5529,139.91,139.9547,258910.0
2018-01-30 10:00:00,156.74,156.87,156.33,156.87,143867.0,139.9457,140.0618,139.5797,140.0618,143867.0
2018-01-30 10:30:00,156.92,157.18,156.75,157.15,76074.0,140.1065,140.3386,139.9547,140.3118,76074.0
2018-01-30 11:00:00,157.17,157.26,156.88,156.88,114773.0,140.3297,140.41,140.0707,140.0707,114773.0
2018-01-30 11:30:00,156.9,157.15,156.71,156.72,106681.0,140.0886,140.3118,139.919,139.9279,106681.0
2018-01-30 12:00:00,156.74,156.85,156.63,156.68,71303.0,139.9457,140.044,139.8475,139.8922,71303.0
2018-01-30 12:30:00,156.66,156.76,156.56,156.68,51412.0,139.8743,139.9636,139.785,139.8922,51412.0
2018-01-30 13:00:00,156.68,156.68,156.42,156.45,84691.0,139.8922,139.8922,139.66,139.6868,84691.0
2018-01-30 13:30:00,156.44,156.9,156.44,156.87,46160.0,139.6779,140.0886,139.6779,140.0618,46160.0
2018-01-30 14:00:00,156.87,157.03,156.74,156.81,78248.0,140.0618,140.2047,139.9457,140.0082,78248.0
2018-01-30 14:30:00,156.81,156.82,156.53,156.57,62746.0,140.0082,140.0172,139.7582,139.794,62746.0
2018-01-30 15:00:00,156.56,156.82,156.51,156.82,65683.0,139.785,140.0172,139.7404,140.0172,65683.0
2018-01-30 15:30:00,156.82,157.0,156.56,156.56,120604.0,140.0172,140.1779,139.785,139.785,120604.0
2018-01-31 09:30:00,157.22,157.49,157.12,157.17,106602.0,140.3743,140.6154,140.285,140.3297,106602.0
2018-01-31 10:00:00,157.16,157.33,156.99,157.19,71347.0,140.3207,140.4725,140.169,140.3475,71347.0
2018-01-31 10:30:00,157.13,157.19,156.78,156.89,67792.0,140.294,140.3475,139.9815,140.0797,67792.0
2018-01-31 11:00:00,156.91,156.92,156.69,156.69,29149.0,140.0975,140.1065,139.9011,139.9011,29149.0
2018-01-31 11:30:00,156.69,156.9,156.69,156.7,20269.0,139.9011,140.0886,139.9011,139.91,20269.0
2018-01-31 12:00:00,156.67,156.87,156.65,156.83,28170.0,139.8832,140.0618,139.8654,140.0261,28170.0
2018-01-31 12:30:00,156.87,156.94,156.81,156.88,27550.0,140.0618,140.1243,140.0082,140.0707,27550.0
2018-01-31 13:00:00,156.87,157.05,156.86,157.03,61219.0,140.0618,140.2225,140.0529,140.2047,61219.0
2018-01-31 13:30:00,157.02,157.05,156.85,156.85,35150.0,140.1957,140.2225,140.044,140.044,35150.0
2018-01-31 14:00:00,156.91,157.16,156.46,156.53,97762.0,140.0975,140.3207,139.6957,139.7582,97762.0
2018-01-31 14:30:00,156.53,156.62,156.02,156.37,107029.0,139.7582,139.8386,139.3029,139.6154,107029.0
2018-01-31 15:00:00,156.3,156.45,156.02,156.43,188113.0,139.5529,139.6868,139.3029,139.669,188113.0
2018-01-31 15:30:00,156.44,157.03,156.43,156.67,484958.0,139.6779,140.2047,139.669,139.8832,484958.0
2018-02-01 09:30:00,156.15,156.72,156.15,156.66,110373.0,139.419,139.9279,139.419,139.8743,110373.0
2018-02-01 10:00:00,156.58,156.75,156.44,156.49,52994.0,139.8029,139.9547,139.6779,139.7225,52994.0
2018-02-01 10:30:00,156.47,156.57,156.35,156.51,889051.0,139.7047,139.794,139.5975,139.7404,889051.0
2018-02-01 11:00:00,156.5,156.67,156.45,156.52,455900.0,139.7315,139.8832,139.6868,139.7493,455900.0
2018-02-01 11:30:00,156.52,157.19,156.5,157.18,411798.0,139.7493,140.3475,139.7315,140.3386,411798.0
2018-02-01 12:00:00,157.18,157.24,157.05,157.07,144647.0,140.3386,140.3922,140.2225,140.2404,144647.0
2018-02-01 12:30:00,157.08,157.17,157.05,157.1,25325.0,140.2493,140.3297,140.2225,140.2672,25325.0
2018-02-01 13:00:00,157.11,157.3,157.09,157.25,25132.0,140.2761,140.4457,140.2582,140.4011,25132.0
2018-02-01 13:30:00,157.23,157.23,156.72,156.78,241575.0,140.3832,140.3832,139.9279,139.9815,241575.0
2018-02-01 14:00:00,156.78,156.83,156.25,156.59,131691.0,139.9815,140.0261,139.5082,139.8118,131691.0
2018-02-01 14:30:00,156.58,156.8,156.47,156.8,428716.0,139.8029,139.9993,139.7047,139.9993,428716.0
2018-02-01 15:00:00,156.79,156.82,156.38,156.39,323172.0,139.9904,140.0172,139.6243,139.6332,323172.0
2018-02-01 15:30:00,156.39,156.61,156.05,156.55,504961.0,139.6332,139.8297,139.3297,139.7761,504961.0
2018-02-02 09:30:00,155.62,155.8,155.15,155.27,144014.0,138.9458,139.1065,138.5261,138.6333,144014.0
2018-02-02 10:00:00,155.28,155.29,154.75,155.2,131911.0,138.6422,138.6511,138.169,138.5708,131911.0
2018-02-02 10:30:00,155.18,155.42,155.04,155.26,59811.0,138.5529,138.7672,138.4279,138.6243,59811.0
2018-02-02 11:00:00,155.25,155.36,154.98,155.02,60257.0,138.6154,138.7136,138.3743,138.41,60257.0
2018-02-02 11:30:00,155.03,155.09,154.71,154.71,99374.0,138.419,138.4725,138.1333,138.1333,99374.0
2018-02-02 12:00:00,154.65,155.14,154.63,155.14,57004.0,138.0797,138.5172,138.0618,138.5172,57004.0
2018-02-02 12:30:00,155.16,155.16,154.83,154.86,43669.0,138.535,138.535,138.2404,138.2672,43669.0
2018-02-02 13:00:00,154.83,154.83,154.44,154.62,63460.0,138.2404,138.2404,137.8922,138.0529,63460.0
2018-02-02 13:30:00,154.63,154.72,154.3,154.42,115781.0,138.0618,138.1422,137.7672,137.8743,115781.0
2018-02-02 14:00:00,154.42,154.42,153.75,153.81,244650.0,137.8743,137.8743,137.2761,137.3297,244650.0
2018-02-02 14:30:00,153.8,154.14,153.54,153.65,310144.0,137.3208,137.6243,137.0886,137.1868,310144.0
2018-02-02 15:00:00,153.61,153.97,153.29,153.72,334519.0,137.1511,137.4725,136.8654,137.2493,334519.0
2018-02-02 15:30:00,153.73,153.89,153.19,153.26,456969.0,137.2583,137.4011,136.7761,136.8386,456969.0
2018-02-05 09:30:00,152.0,152.44,151.72,152.32,148379.0,135.7136,136.1065,135.4636,135.9993,148379.0
2018-02-05 10:00:00,152.34,153.36,152.22,153.29,208487.0,136.0172,136.9279,135.9101,136.8654,208487.0
2018-02-05 10:30:00,153.29,153.34,152.85,153.15,111375.0,136.8654,136.91,136.4726,136.7404,111375.0
2018-02-05 11:00:00,153.13,153.3,152.78,152.86,67321.0,136.7225,136.8743,136.4101,136.4815,67321.0
2018-02-05 11:30:00,152.84,152.84,152.42,152.67,128852.0,136.4636,136.4636,136.0886,136.3118,128852.0
2018-02-05 12:00:00,152.66,152.66,151.76,151.96,110893.0,136.3029,136.3029,135.4993,135.6779,110893.0
2018-02-05 12:30:00,151.96,152.29,151.94,151.94,53631.0,135.6779,135.9726,135.6601,135.6601,53631.0
2018-02-05 13:00:00,151.86,151.86,150.79,151.03,220478.0,135.5886,135.5886,134.6333,134.8476,220478.0
2018-02-05 13:30:00,151.02,151.63,150.88,151.63,115860.0,134.8386,135.3833,134.7136,135.3833,115860.0
2018-02-05 14:00:00,151.61,151.63,150.59,150.72,159094.0,135.3654,135.3833,134.4547,134.5708,159094.0
2018-02-05 14:30:00,150.67,150.67,149.32,149.39,297136.0,134.5261,134.5261,133.3208,133.3833,297136.0
2018-02-05 15:00:00,149.37,149.83,146.66,149.77,458125.0,133.3654,133.7761,130.9458,133.7226,458125.0
2018-02-05 15:30:00,149.74,149.84,146.99,147.0,337601.0,133.6958,133.7851,131.2404,131.2494,337601.0
2018-02-06 09:30:00,144.55,148.86,144.0,147.83,523887.0,129.0619,132.9101,128.5708,131.9904,523887.0
2018-02-06 10:00:00,147.91,148.91,146.17,146.64,481878.0,132.0619,132.9547,130.5083,130.9279,481878.0
2018-02-06 10:30:00,146.57,147.38,145.56,146.83,318649.0,130.8654,131.5886,129.9637,131.0976,318649.0
2018-02-06 11:00:00,146.75,146.96,146.0,146.24,170838.0,131.0261,131.2136,130.3565,130.5708,170838.0
2018-02-06 11:30:00,146.14,146.91,145.62,146.41,70173.0,130.4815,131.169,130.0172,130.7226,70173.0
2018-02-06 12:00:00,146.49,147.71,146.48,147.67,62293.0,130.794,131.8833,130.7851,131.8476,62293.0
2018-02-06 12:30:00,147.68,148.16,147.09,147.49,60374.0,131.8565,132.2851,131.3297,131.6869,60374.0
2018-02-06 13:00:00,147.25,147.44,146.62,147.18,203059.0,131.4726,131.6422,130.9101,131.4101,203059.0
2018-02-06 13:30:00,146.97,147.07,146.16,146.3,343372.0,131.2226,131.3119,130.4994,130.6244,343372.0
2018-02-06 14:00:00,146.23,146.65,145.93,146.21,278549.0,130.5619,130.9369,130.294,130.544,278549.0
2018-02-06 14:30:00,146.2,148.43,146.05,148.43,148070.0,130.5351,132.5261,130.4012,132.5261,148070.0
2018-02-06 15:00:00,148.48,149.54,148.34,149.04,88923.0,132.5708,133.5172,132.4458,133.0708,88923.0
2018-02-06 15:30:00,148.89,149.91,148.63,149.64,150655.0,132.9369,133.8476,132.7047,133.6065,150655.0
2018-02-07 09:30:00,149.23,150.38,149.02,150.21,274803.0,133.2404,134.2672,133.0529,134.1154,274803.0
2018-02-07 10:00:00,150.17,150.83,149.98,150.36,331399.0,134.0797,134.669,133.9101,134.2493,331399.0
2018-02-07 10:30:00,150.32,150.84,150.11,150.77,187557.0,134.2136,134.6779,134.0261,134.6154,187557.0
2018-02-07 11:00:00,150.77,151.39,150.69,150.86,189620.0,134.6154,135.169,134.544,134.6958,189620.0
2018-02-07 11:30:00,150.84,150.99,150.56,150.98,186894.0,134.6779,134.8118,134.4279,134.8029,186894.0
2018-02-07 12:00:00,150.99,151.07,150.59,150.82,138353.0,134.8118,134.8833,134.4547,134.6601,138353.0
2018-02-07 12:30:00,150.84,150.86,150.19,150.22,190320.0,134.6779,134.6958,134.0976,134.1243,190320.0
2018-02-07 13:00:00,150.25,150.45,149.23,149.73,362633.0,134.1511,134.3297,133.2404,133.6868,362633.0
2018-02-07 13:30:00,149.72,150.33,149.54,150.0,174831.0,133.6779,134.2226,133.5172,133.9279,174831.0
2018-02-07 14:00:00,149.94,150.15,149.38,150.15,454478.0,133.8743,134.0618,133.3744,134.0618,454478.0
2018-02-07 14:30:00,150.14,150.2,149.06,149.62,174019.0,134.0529,134.1065,133.0886,133.5886,174019.0
2018-02-07 15:00:00,149.61,150.42,149.55,150.28,176201.0,133.5797,134.3029,133.5261,134.1779,176201.0
2018-02-07 15:30:00,150.28,150.54,148.93,148.96,334266.0,134.1779,134.4101,132.9726,132.9994,334266.0
2018-02-08 09:30:00,148.95,149.2,148.07,148.54,112900.0,132.9904,133.2136,132.2047,132.6244,112900.0
2018-02-08 10:00:00,148.51,148.85,147.97,147.99,129494.0,132.5976,132.9011,132.1154,132.1333,129494.0
2018-02-08 10:30:00,147.95,148.25,147.06,147.39,179865.0,132.0976,132.3654,131.3029,131.5976,179865.0
2018-02-08 11:00:00,147.33,147.82,146.7,146.84,167083.0,131.544,131.9815,130.9815,131.1065,167083.0
2018-02-08 11:30:00,146.85,147.74,146.7,147.24,371949.0,131.1154,131.9101,130.9815,131.4636,371949.0
2018-02-08 12:00:00,147.22,147.41,146.09,146.27,167584.0,131.4458,131.6154,130.4369,130.5976,167584.0
2018-02-08 12:30:00,146.41,146.91,145.33,145.88,227220.0,130.7226,131.169,129.7583,130.2494,227220.0
2018-02-08 13:00:00,145.84,146.66,145.51,145.98,455090.0,130.2137,130.9458,129.919,130.3387,455090.0
2018-02-08 13:30:00,145.91,147.22,145.85,146.92,233017.0,130.2762,131.4458,130.2226,131.1779,233017.0
2018-02-08 14:00:00,146.92,147.08,146.2,146.34,347260.0,131.1779,131.3208,130.5351,130.6601,347260.0
2018-02-08 14:30:00,146.32,146.36,145.56,145.82,218968.0,130.6422,130.6779,129.9637,130.1958,218968.0
2018-02-08 15:00:00,145.88,146.34,145.27,145.68,220125.0,130.2494,130.6601,129.7047,130.0708,220125.0
2018-02-08 15:30:00,145.67,145.89,143.39,143.39,496980.0,130.0619,130.2583,128.0262,128.0262,496980.0
2018-02-09 09:30:00,145.06,145.54,144.28,145.03,292530.0,129.5172,129.9458,128.8208,129.4904,292530.0
2018-02-09 10:00:00,145.05,145.27,144.42,144.61,229099.0,129.5083,129.7047,128.9458,129.1154,229099.0
2018-02-09 10:30:00,144.61,144.73,142.69,143.61,317106.0,129.1154,129.2226,127.4012,128.2226,317106.0
2018-02-09 11:00:00,143.74,144.38,143.31,143.53,249513.0,128.3387,128.9101,127.9547,128.1512,249513.0
2018-02-09 11:30:00,143.52,144.03,142.77,142.77,162553.0,128.1422,128.5976,127.4726,127.4726,162553.0
2018-02-09 12:00:00,142.83,142.96,141.75,141.76,209468.0,127.5262,127.6422,126.5619,126.5708,209468.0
2018-02-09 12:30:00,141.85,142.6,141.17,142.52,246866.0,126.6512,127.3208,126.044,127.2494,246866.0
2018-02-09 13:00:00,142.57,142.57,141.09,141.34,166205.0,127.294,127.294,125.9726,126.1958,166205.0
2018-02-09 13:30:00,141.24,142.87,140.76,142.26,287589.0,126.1065,127.5619,125.678,127.0172,287589.0
2018-02-09 14:00:00,142.25,145.05,142.24,143.96,396560.0,127.0083,129.5083,126.9994,128.5351,396560.0
2018-02-09 14:30:00,144.02,144.44,143.42,143.81,266971.0,128.5887,128.9637,128.0529,128.4012,266971.0
2018-02-09 15:00:00,143.7,144.38,142.77,144.12,282997.0,128.3029,128.9101,127.4726,128.6779,282997.0
2018-02-09 15:30:00,144.17,146.51,144.11,145.48,438314.0,128.7226,130.8119,128.669,129.8922,438314.0
2018-02-12 09:30:00,146.63,147.43,146.47,146.53,56886.0,130.919,131.6333,130.7761,130.8297,56886.0
2018-02-12 10:00:00,146.64,147.11,145.62,146.03,89063.0,130.9279,131.3476,130.0172,130.3833,89063.0
2018-02-12 10:30:00,146.05,146.58,145.75,146.44,107113.0,130.4012,130.8744,130.1333,130.7494,107113.0
2018-02-12 11:00:00,146.46,146.77,146.11,146.64,115607.0,130.7672,131.044,130.4547,130.9279,115607.0
2018-02-12 11:30:00,146.64,147.36,146.39,147.35,122722.0,130.9279,131.5708,130.7047,131.5619,122722.0
2018-02-12 12:00:00,147.36,147.81,147.14,147.66,114247.0,131.5708,131.9726,131.3744,131.8386,114247.0
2018-02-12 12:30:00,147.62,147.65,147.35,147.49,82482.0,131.8029,131.8297,131.5619,131.6869,82482.0
2018-02-12 13:00:00,147.58,147.62,147.26,147.52,73856.0,131.7672,131.8029,131.4815,131.7136,73856.0
2018-02-12 13:30:00,147.53,148.19,147.36,148.0,124344.0,131.7226,132.3119,131.5708,132.1422,124344.0
2018-02-12 14:00:00,148.05,148.09,147.61,147.98,99764.0,132.1869,132.2226,131.794,132.1244,99764.0
2018-02-12 14:30:00,147.99,148.22,147.62,147.83,114673.0,132.1333,132.3386,131.8029,131.9904,114673.0
2018-02-12 15:00:00,147.85,148.39,147.8,148.12,461304.0,132.0083,132.4904,131.9636,132.2494,461304.0
2018-02-12 15:30:00,148.11,148.24,147.04,147.49,314737.0,132.2404,132.3565,131.2851,131.6869,314737.0
2018-02-13 09:30:00,146.81,147.2,146.56,146.72,72767.0,131.0797,131.4279,130.8565,130.9994,72767.0
2018-02-13 10:00:00,146.76,147.25,146.68,146.99,77314.0,131.0351,131.4726,130.9636,131.2404,77314.0
2018-02-13 10:30:00,147.0,147.43,146.73,147.32,63722.0,131.2494,131.6333,131.0083,131.5351,63722.0
2018-02-13 11:00:00,147.27,147.37,146.9,147.01,45020.0,131.4904,131.5797,131.1601,131.2583,45020.0
2018-02-13 11:30:00,147.18,147.31,146.9,147.31,30404.0,131.4101,131.5261,131.1601,131.5261,30404.0
2018-02-13 12:00:00,147.24,147.37,147.12,147.14,18393.0,131.4636,131.5797,131.3565,131.3744,18393.0
2018-02-13 12:30:00,147.12,147.26,146.97,147.06,18939.0,131.3565,131.4815,131.2226,131.3029,18939.0
2018-02-13 13:00:00,147.06,147.86,147.06,147.74,94450.0,131.3029,132.0172,131.3029,131.9101,94450.0
2018-02-13 13:30:00,147.74,148.0,147.67,147.84,304019.0,131.9101,132.1422,131.8476,131.9994,304019.0
2018-02-13 14:00:00,147.85,148.17,147.8,147.91,38414.0,132.0083,132.294,131.9636,132.0619,38414.0
2018-02-13 14:30:00,147.91,148.04,147.71,148.03,63693.0,132.0619,132.1779,131.8833,132.169,63693.0
2018-02-13 15:00:00,148.03,148.12,147.79,148.1,50572.0,132.169,132.2494,131.9547,132.2315,50572.0
2018-02-13 15:30:00,148.06,148.25,147.84,147.93,130665.0,132.1958,132.3654,131.9994,132.0797,130665.0
2018-02-14 09:30:00,147.06,147.97,147.06,147.45,108913.0,131.3029,132.1154,131.3029,131.6511,108913.0
2018-02-14 10:00:00,147.51,148.66,147.4,148.36,160560.0,131.7047,132.7315,131.6065,132.4636,160560.0
2018-02-14 10:30:00,148.39,148.83,148.23,148.52,68062.0,132.4904,132.8833,132.3476,132.6065,68062.0
2018-02-14 11:00:00,148.53,148.8,148.3,148.73,93732.0,132.6154,132.8565,132.4101,132.794,93732.0
2018-02-14 11:30:00,148.74,148.96,148.46,148.5,91166.0,132.8029,132.9994,132.5529,132.5886,91166.0
2018-02-14 12:00:00,148.53,148.85,148.4,148.83,26988.0,132.6154,132.9011,132.4994,132.8833,26988.0
2018-02-14 12:30:00,148.81,149.18,148.73,149.13,34435.0,132.8654,133.1958,132.794,133.1511,34435.0
2018-02-14 13:00:00,149.15,149.71,149.1,149.43,46109.0,133.169,133.669,133.1244,133.419,46109.0
2018-02-14 13:30:00,149.47,149.78,149.45,149.64,56857.0,133.4547,133.7315,133.4369,133.6065,56857.0
2018-02-14 14:00:00,149.67,149.87,149.42,149.43,61850.0,133.6333,133.8118,133.4101,133.419,61850.0
2018-02-14 14:30:00,149.4,149.8,149.4,149.77,291540.0,133.3922,133.7493,133.3922,133.7226,291540.0
2018-02-14 15:00:00,149.77,150.17,149.76,149.98,67787.0,133.7226,134.0797,133.7136,133.9101,67787.0
2018-02-14 15:30:00,149.9,150.19,149.78,149.99,197038.0,133.8386,134.0976,133.7315,133.919,197038.0
2018-02-15 09:30:00,150.91,151.09,150.58,150.96,125026.0,134.7404,134.9011,134.4458,134.7851,125026.0
2018-02-15 10:00:00,150.97,151.04,150.44,150.74,59112.0,134.794,134.8565,134.3208,134.5886,59112.0
2018-02-15 10:30:00,150.71,150.76,149.73,149.73,140802.0,134.5618,134.6065,133.6868,133.6868,140802.0
2018-02-15 11:00:00,149.75,150.51,149.52,150.5,76268.0,133.7047,134.3833,133.4994,134.3743,76268.0
2018-02-15 11:30:00,150.49,150.69,150.28,150.65,33886.0,134.3654,134.544,134.1779,134.5083,33886.0
2018-02-15 12:00:00,150.59,150.76,150.41,150.7,39224.0,134.4547,134.6065,134.294,134.5529,39224.0
2018-02-15 12:30:00,150.69,150.89,150.69,150.86,99833.0,134.544,134.7226,134.544,134.6958,99833.0
2018-02-15 13:00:00,150.89,151.27,150.89,150.99,57698.0,134.7226,135.0618,134.7226,134.8118,57698.0
2018-02-15 13:30:00,150.98,151.19,150.82,151.12,63108.0,134.8029,134.9904,134.6601,134.9279,63108.0
2018-02-15 14:00:00,151.13,151.41,151.1,151.4,45833.0,134.9368,135.1868,134.9101,135.1779,45833.0
2018-02-15 14:30:00,151.38,151.53,151.32,151.4,38271.0,135.1601,135.294,135.1065,135.1779,38271.0
2018-02-15 15:00:00,151.46,151.69,151.43,151.52,42562.0,135.2315,135.4368,135.2047,135.2851,42562.0
2018-02-15 15:30:00,151.51,151.83,151.26,151.83,123685.0,135.2761,135.5618,135.0529,135.5618,123685.0
2018-02-16 09:30:00,151.37,152.07,151.37,151.73,135622.0,135.1511,135.7761,135.1511,135.4726,135622.0
2018-02-16 10:00:00,151.73,152.16,151.56,152.13,102819.0,135.4726,135.8565,135.3208,135.8297,102819.0
2018-02-16 10:30:00,152.16,152.39,152.11,152.16,100067.0,135.8565,136.0618,135.8118,135.8565,100067.0
2018-02-16 11:00:00,152.16,152.65,152.16,152.4,83761.0,135.8565,136.294,135.8565,136.0708,83761.0
2018-02-16 11:30:00,152.41,152.81,152.41,152.75,68469.0,136.0797,136.4368,136.0797,136.3833,68469.0
2018-02-16 12:00:00,152.76,152.84,152.68,152.8,473151.0,136.3922,136.4636,136.3208,136.4279,473151.0
2018-02-16 12:30:00,152.8,153.13,152.43,152.67,306080.0,136.4279,136.7225,136.0976,136.3118,306080.0
2018-02-16 13:00:00,152.71,152.82,152.07,152.12,89755.0,136.3476,136.4458,135.7761,135.8208,89755.0
2018-02-16 13:30:00,152.13,152.55,151.82,152.22,69127.0,135.8297,136.2047,135.5529,135.9101,69127.0
2018-02-16 14:00:00,152.34,152.44,151.61,151.95,113257.0,136.0172,136.1065,135.3654,135.669,113257.0
2018-02-16 14:30:00,151.93,152.33,151.83,152.33,88532.0,135.6511,136.0083,135.5618,136.0083,88532.0
2018-02-16 15:00:00,152.32,152.53,152.19,152.35,90015.0,135.9993,136.1868,135.8833,136.0261,90015.0
2018-02-16 15:30:00,152.33,152.46,151.89,151.91,227558.0,136.0083,136.1243,135.6154,135.6333,227558.0
2018-02-20 09:30:00,151.27,151.94,151.27,151.48,128905.0,135.0618,135.6601,135.0618,135.2493,128905.0
2018-02-20 10:00:00,151.49,151.76,151.38,151.52,64192.0,135.2583,135.4993,135.1601,135.2851,64192.0
2018-02-20 10:30:00,151.46,151.53,151.17,151.27,43253.0,135.2315,135.294,134.9726,135.0618,43253.0
2018-02-20 11:00:00,151.27,152.0,151.23,152.0,35109.0,135.0618,135.7136,135.0261,135.7136,35109.0
2018-02-20 11:30:00,152.01,152.13,151.83,152.13,69535.0,135.7226,135.8297,135.5618,135.8297,69535.0
2018-02-20 12:00:00,152.22,152.23,152.04,152.09,22794.0,135.9101,135.919,135.7493,135.794,22794.0
2018-02-20 12:30:00,152.12,152.16,151.99,152.14,21063.0,135.8208,135.8565,135.7047,135.8386,21063.0
2018-02-20 13:00:00,152.11,152.14,151.57,151.64,48697.0,135.8118,135.8386,135.3297,135.3922,48697.0
2018-02-20 13:30:00,151.64,151.95,151.62,151.89,101561.0,135.3922,135.669,135.3743,135.6154,101561.0
2018-02-20 14:00:00,151.9,151.93,151.39,151.45,58984.0,135.6243,135.6511,135.169,135.2226,58984.0
2018-02-20 14:30:00,151.43,151.68,151.15,151.19,56745.0,135.2047,135.4279,134.9547,134.9904,56745.0
2018-02-20 15:00:00,151.18,151.32,150.51,150.85,136377.0,134.9815,135.1065,134.3833,134.6868,136377.0
2018-02-20 15:30:00,150.82,151.24,150.68,151.01,222646.0,134.6601,135.0351,134.5351,134.8297,222646.0
2018-02-21 09:30:00,151.32,151.92,151.08,151.71,47262.0,135.1065,135.6422,134.8922,135.4547,47262.0
2018-02-21 10:00:00,151.71,151.9,151.54,151.78,53652.0,135.4547,135.6243,135.3029,135.5172,53652.0
2018-02-21 10:30:00,151.78,152.11,151.75,152.06,59283.0,135.5172,135.8118,135.4904,135.7672,59283.0
2018-02-21 11:00:00,152.05,152.11,151.83,152.1,40049.0,135.7583,135.8118,135.5618,135.8029,40049.0
2018-02-21 11:30:00,152.09,152.22,151.93,151.99,19284.0,135.794,135.9101,135.6511,135.7047,19284.0
2018-02-21 12:00:00,151.95,151.96,151.72,151.74,9344.0,135.669,135.6779,135.4636,135.4815,9344.0
2018-02-21 12:30:00,151.77,152.07,151.75,152.05,52793.0,135.5083,135.7761,135.4904,135.7583,52793.0
2018-02-21 13:00:00,152.03,152.08,151.97,152.03,70959.0,135.7404,135.7851,135.6868,135.7404,70959.0
2018-02-21 13:30:00,152.09,152.16,151.9,152.07,49783.0,135.794,135.8565,135.6243,135.7761,49783.0
2018-02-21 14:00:00,152.03,152.81,151.96,152.47,97597.0,135.7404,136.4368,135.6779,136.1333,97597.0
2018-02-21 14:30:00,152.46,152.57,151.82,152.01,110482.0,136.1243,136.2226,135.5529,135.7226,110482.0
2018-02-21 15:00:00,151.99,152.0,151.0,151.53,223045.0,135.7047,135.7136,134.8208,135.294,223045.0
2018-02-21 15:30:00,151.49,151.7,150.26,150.29,104305.0,135.2583,135.4458,134.1601,134.1868,104305.0
2018-02-22 09:30:00,150.8,151.41,150.41,150.84,62819.0,134.6422,135.1868,134.294,134.6779,62819.0
2018-02-22 10:00:00,150.93,151.23,150.7,151.11,48482.0,134.7583,135.0261,134.5529,134.919,48482.0
2018-02-22 10:30:00,151.15,151.4,150.99,151.14,33604.0,134.9547,135.1779,134.8118,134.9458,33604.0
2018-02-22 11:00:00,151.15,151.67,151.12,151.67,48369.0,134.9547,135.419,134.9279,135.419,48369.0
2018-02-22 11:30:00,151.62,151.8,151.42,151.72,24908.0,135.3743,135.5351,135.1958,135.4636,24908.0
2018-02-22 12:00:00,151.72,151.85,151.59,151.59,29253.0,135.4636,135.5797,135.3476,135.3476,29253.0
2018-02-22 12:30:00,151.62,151.62,151.02,151.24,132458.0,135.3743,135.3743,134.8386,135.0351,132458.0
2018-02-22 13:00:00,151.25,151.38,150.86,151.06,43929.0,135.044,135.1601,134.6958,134.8743,43929.0
2018-02-22 13:30:00,151.07,151.08,150.55,150.9,38744.0,134.8833,134.8922,134.419,134.7315,38744.0
2018-02-22 14:00:00,150.85,151.18,150.8,151.18,29066.0,134.6868,134.9815,134.6422,134.9815,29066.0
2018-02-22 14:30:00,151.2,151.24,150.35,150.36,80523.0,134.9993,135.0351,134.2404,134.2493,80523.0
2018-02-22 15:00:00,150.39,150.76,150.23,150.53,97632.0,134.2761,134.6065,134.1333,134.4011,97632.0
2018-02-22 15:30:00,150.55,150.7,150.0,150.37,106386.0,134.419,134.5529,133.9279,134.2583,106386.0
2018-02-23 09:30:00,151.2,151.42,151.04,151.09,21120.0,134.9993,135.1958,134.8565,134.9011,21120.0
2018-02-23 10:00:00,151.1,151.24,150.9,150.92,15132.0,134.9101,135.0351,134.7315,134.7493,15132.0
2018-02-23 10:30:00,150.9,151.33,150.9,151.21,26177.0,134.7315,135.1154,134.7315,135.0083,26177.0
2018-02-23 11:00:00,151.22,151.47,151.2,151.4,26362.0,135.0172,135.2404,134.9993,135.1779,26362.0
2018-02-23 11:30:00,151.42,151.71,151.42,151.71,12781.0,135.1958,135.4547,135.1958,135.4547,12781.0
2018-02-23 12:00:00,151.7,151.78,151.51,151.51,53637.0,135.4458,135.5172,135.2761,135.2761,53637.0
2018-02-23 12:30:00,151.49,151.6,151.42,151.59,50192.0,135.2583,135.3565,135.1958,135.3476,50192.0
2018-02-23 13:00:00,151.54,151.55,151.37,151.54,22894.0,135.3029,135.3118,135.1511,135.3029,22894.0
2018-02-23 13:30:00,151.55,151.71,151.53,151.68,19328.0,135.3118,135.4547,135.294,135.4279,19328.0
2018-02-23 14:00:00,151.73,151.79,151.51,151.73,17313.0,135.4726,135.5261,135.2761,135.4726,17313.0
2018-02-23 14:30:00,151.73,152.14,151.66,152.09,34130.0,135.4726,135.8386,135.4101,135.794,34130.0
2018-02-23 15:00:00,152.1,152.48,152.1,152.44,36475.0,135.8029,136.1422,135.8029,136.1065,36475.0
2018-02-23 15:30:00,152.48,152.73,152.28,152.72,74647.0,136.1422,136.3654,135.9636,136.3565,74647.0
2018-02-26 09:30:00,153.42,153.69,153.28,153.49,38916.0,136.9815,137.2225,136.8565,137.044,38916.0
2018-02-26 10:00:00,153.45,153.58,153.09,153.16,48748.0,137.0083,137.1243,136.6868,136.7493,48748.0
2018-02-26 10:30:00,153.17,153.34,152.99,153.15,67872.0,136.7583,136.91,136.5975,136.7404,67872.0
2018-02-26 11:00:00,153.17,153.64,153.07,153.62,51870.0,136.7583,137.1779,136.669,137.16,51870.0
2018-02-26 11:30:00,153.61,153.64,153.47,153.55,20761.0,137.1511,137.1779,137.0261,137.0975,20761.0
2018-02-26 12:00:00,153.55,153.88,153.55,153.86,38213.0,137.0975,137.3922,137.0975,137.3743,38213.0
2018-02-26 12:30:00,153.89,154.07,153.71,154.05,34159.0,137.4011,137.5618,137.2404,137.544,34159.0
2018-02-26 13:00:00,154.02,154.1,153.96,154.1,21690.0,137.5172,137.5886,137.4636,137.5886,21690.0
2018-02-26 13:30:00,154.12,154.12,154.0,154.09,22602.0,137.6065,137.6065,137.4993,137.5797,22602.0
2018-02-26 14:00:00,154.1,154.24,154.08,154.09,264970.0,137.5886,137.7136,137.5708,137.5797,264970.0
2018-02-26 14:30:00,154.09,154.16,153.92,154.05,32669.0,137.5797,137.6422,137.4279,137.544,32669.0
2018-02-26 15:00:00,154.06,154.44,154.03,154.42,38139.0,137.5529,137.8922,137.5261,137.8743,38139.0
2018-02-26 15:30:00,154.4,154.48,154.13,154.41,96461.0,137.8565,137.9279,137.6154,137.8654,96461.0
2018-02-27 09:30:00,154.48,154.7,154.28,154.28,39230.0,137.9279,138.1243,137.7493,137.7493,39230.0
2018-02-27 10:00:00,154.38,154.94,154.35,154.8,37370.0,137.8386,138.3386,137.8118,138.2136,37370.0
2018-02-27 10:30:00,154.81,154.82,153.67,153.89,93933.0,138.2225,138.2315,137.2047,137.4011,93933.0
2018-02-27 11:00:00,153.82,154.25,153.75,153.85,32668.0,137.3386,137.7225,137.2761,137.3654,32668.0
2018-02-27 11:30:00,153.89,154.05,153.5,153.51,37789.0,137.4011,137.544,137.0529,137.0618,37789.0
2018-02-27 12:00:00,153.5,153.74,153.19,153.45,27741.0,137.0529,137.2672,136.7761,137.0083,27741.0
2018-02-27 12:30:00,153.45,153.95,153.45,153.94,29653.0,137.0083,137.4547,137.0083,137.4458,29653.0
2018-02-27 13:00:00,153.93,154.03,153.77,153.88,12697.0,137.4368,137.5261,137.294,137.3922,12697.0
2018-02-27 13:30:00,153.83,153.85,153.47,153.54,32477.0,137.3475,137.3654,137.0261,137.0886,32477.0
2018-02-27 14:00:00,153.56,153.62,153.19,153.47,27316.0,137.1065,137.16,136.7761,137.0261,27316.0
2018-02-27 14:30:00,153.38,153.68,153.15,153.39,255883.0,136.9458,137.2136,136.7404,136.9547,255883.0
2018-02-27 15:00:00,153.36,153.45,152.84,153.04,57306.0,136.9279,137.0083,136.4636,136.6422,57306.0
2018-02-27 15:30:00,153.09,153.2,152.49,152.49,118703.0,136.6868,136.785,136.1511,136.1511,118703.0
2018-02-28 09:30:00,153.08,153.4,152.88,153.4,49725.0,136.6779,136.9636,136.4993,136.9636,49725.0
2018-02-28 10:00:00,153.43,153.43,153.13,153.38,61360.0,136.9904,136.9904,136.7225,136.9458,61360.0
2018-02-28 10:30:00,153.36,153.42,152.46,152.69,77710.0,136.9279,136.9815,136.1243,136.3297,77710.0
2018-02-28 11:00:00,152.66,152.8,152.31,152.72,68885.0,136.3029,136.4279,135.9904,136.3565,68885.0
2018-02-28 11:30:00,152.72,152.76,152.16,152.56,68105.0,136.3565,136.3922,135.8565,136.2136,68105.0
2018-02-28 12:00:00,152.6,152.76,152.49,152.55,38484.0,136.2493,136.3922,136.1511,136.2047,38484.0
2018-02-28 12:30:00,152.51,153.06,152.42,152.89,26167.0,136.169,136.66,136.0886,136.5083,26167.0
2018-02-28 13:00:00,152.92,153.03,152.76,153.0,44289.0,136.535,136.6333,136.3922,136.6065,44289.0
2018-02-28 13:30:00,152.95,153.14,152.74,153.14,37850.0,136.5618,136.7315,136.3743,136.7315,37850.0
2018-02-28 14:00:00,153.15,153.3,153.08,153.11,41477.0,136.7404,136.8743,136.6779,136.7047,41477.0
2018-02-28 14:30:00,153.09,153.09,152.18,152.19,46354.0,136.6868,136.6868,135.8743,135.8833,46354.0
2018-02-28 15:00:00,152.24,152.33,151.63,151.85,90468.0,135.9279,136.0083,135.3833,135.5797,90468.0
2018-02-28 15:30:00,151.87,152.06,150.87,150.88,198798.0,135.5976,135.7672,134.7047,134.7136,198798.0
2018-03-01 09:30:00,150.95,151.23,150.1,150.31,91239.0,134.7761,135.0261,134.0172,134.2047,91239.0
2018-03-01 10:00:00,150.21,151.16,150.13,151.16,71625.0,134.1154,134.9636,134.044,134.9636,71625.0
2018-03-01 10:30:00,151.21,151.86,150.62,150.72,96202.0,135.0083,135.5886,134.4815,134.5708,96202.0
2018-03-01 11:00:00,150.71,151.17,150.55,150.67,67035.0,134.5618,134.9726,134.419,134.5261,67035.0
2018-03-01 11:30:00,150.67,151.36,150.65,151.2,27034.0,134.5261,135.1422,134.5083,134.9993,27034.0
2018-03-01 12:00:00,151.14,151.14,150.21,150.39,36859.0,134.9458,134.9458,134.1154,134.2761,36859.0
2018-03-01 12:30:00,150.39,150.5,150.03,150.18,43680.0,134.2761,134.3743,133.9547,134.0886,43680.0
2018-03-01 13:00:00,150.09,150.09,149.2,149.74,192363.0,134.0083,134.0083,133.2136,133.6958,192363.0
2018-03-01 13:30:00,149.61,149.75,148.7,148.75,157233.0,133.5797,133.7047,132.7672,132.8119,157233.0
2018-03-01 14:00:00,148.68,148.75,147.98,148.75,406770.0,132.7494,132.8119,132.1244,132.8119,406770.0
2018-03-01 14:30:00,148.7,148.81,148.24,148.64,54732.0,132.7672,132.8654,132.3565,132.7136,54732.0
2018-03-01 15:00:00,148.62,149.62,148.28,149.3,90169.0,132.6958,133.5886,132.3922,133.3029,90169.0
2018-03-01 15:30:00,149.3,149.45,148.49,148.91,118610.0,133.3029,133.4369,132.5797,132.9547,118610.0
2018-03-02 09:30:00,147.84,148.24,147.36,147.74,67165.0,131.9994,132.3565,131.5708,131.9101,67165.0
2018-03-02 10:00:00,147.76,147.99,147.41,147.67,63667.0,131.9279,132.1333,131.6154,131.8476,63667.0
2018-03-02 10:30:00,147.7,148.4,147.59,148.01,90255.0,131.8744,132.4994,131.7761,132.1511,90255.0
2018-03-02 11:00:00,147.94,148.39,147.71,148.34,55147.0,132.0886,132.4904,131.8833,132.4458,55147.0
2018-03-02 11:30:00,148.44,149.04,148.13,149.01,54298.0,132.5351,133.0708,132.2583,133.044,54298.0
2018-03-02 12:00:00,149.0,149.13,148.64,149.11,61200.0,133.0351,133.1511,132.7136,133.1333,61200.0
2018-03-02 12:30:00,149.14,149.51,148.84,149.47,148083.0,133.1601,133.4904,132.8922,133.4547,148083.0
2018-03-02 13:00:00,149.35,149.41,148.71,148.73,117501.0,133.3476,133.4011,132.7761,132.794,117501.0
2018-03-02 13:30:00,148.76,148.99,148.41,148.79,55271.0,132.8208,133.0261,132.5083,132.8476,55271.0
2018-03-02 14:00:00,148.84,149.3,148.8,148.98,302473.0,132.8922,133.3029,132.8565,133.0172,302473.0
2018-03-02 14:30:00,148.97,149.39,148.79,149.03,54637.0,133.0083,133.3833,132.8476,133.0619,54637.0
2018-03-02 15:00:00,149.01,149.26,148.68,149.2,96913.0,133.044,133.2672,132.7494,133.2136,96913.0
2018-03-02 15:30:00,149.2,150.11,149.18,149.79,201626.0,133.2136,134.0261,133.1958,133.7404,201626.0
2018-03-05 09:30:00,149.02,149.57,149.02,149.24,39771.0,133.0529,133.544,133.0529,133.2494,39771.0
2018-03-05 10:00:00,149.26,149.44,149.0,149.44,37698.0,133.2672,133.4279,133.0351,133.4279,37698.0
2018-03-05 10:30:00,149.46,150.14,149.33,150.1,32819.0,133.4458,134.0529,133.3297,134.0172,32819.0
2018-03-05 11:00:00,150.12,150.86,150.09,150.75,103937.0,134.0351,134.6958,134.0083,134.5976,103937.0
2018-03-05 11:30:00,150.75,151.14,150.7,151.02,57602.0,134.5976,134.9458,134.5529,134.8386,57602.0
2018-03-05 12:00:00,151.0,151.24,150.79,150.99,53840.0,134.8208,135.0351,134.6333,134.8118,53840.0
2018-03-05 12:30:00,151.02,151.3,150.84,151.29,43756.0,134.8386,135.0886,134.6779,135.0797,43756.0
2018-03-05 13:00:00,151.3,151.52,151.28,151.29,59854.0,135.0886,135.2851,135.0708,135.0797,59854.0
2018-03-05 13:30:00,151.31,151.35,151.06,151.3,44948.0,135.0976,135.1333,134.8743,135.0886,44948.0
2018-03-05 14:00:00,151.31,151.39,150.82,151.12,144095.0,135.0976,135.169,134.6601,134.9279,144095.0
2018-03-05 14:30:00,151.13,151.67,151.07,151.66,401269.0,134.9368,135.419,134.8833,135.4101,401269.0
2018-03-05 15:00:00,151.65,151.86,151.49,151.52,133881.0,135.4011,135.5886,135.2583,135.2851,133881.0
2018-03-05 15:30:00,151.52,151.87,151.44,151.5,160849.0,135.2851,135.5976,135.2136,135.2672,160849.0
2018-03-06 09:30:00,152.06,152.06,151.49,151.77,38324.0,135.7672,135.7672,135.2583,135.5083,38324.0
2018-03-06 10:00:00,151.78,151.87,151.34,151.87,16744.0,135.5172,135.5976,135.1243,135.5976,16744.0
2018-03-06 10:30:00,151.84,151.93,151.09,151.2,45112.0,135.5708,135.6511,134.9011,134.9993,45112.0
2018-03-06 11:00:00,151.17,151.51,151.06,151.12,22838.0,134.9726,135.2761,134.8743,134.9279,22838.0
2018-03-06 11:30:00,151.15,151.48,151.0,151.48,14489.0,134.9547,135.2493,134.8208,135.2493,14489.0
2018-03-06 12:00:00,151.51,151.55,151.26,151.26,28128.0,135.2761,135.3118,135.0529,135.0529,28128.0
2018-03-06 12:30:00,151.25,151.98,151.25,151.97,65966.0,135.044,135.6958,135.044,135.6868,65966.0
2018-03-06 13:00:00,151.99,152.08,151.91,152.03,19993.0,135.7047,135.7851,135.6333,135.7404,19993.0
2018-03-06 13:30:00,152.07,152.09,151.62,151.72,16801.0,135.7761,135.794,135.3743,135.4636,16801.0
2018-03-06 14:00:00,151.71,151.81,151.61,151.71,48455.0,135.4547,135.544,135.3654,135.4547,48455.0
2018-03-06 14:30:00,151.69,152.11,151.69,152.0,40382.0,135.4368,135.8118,135.4368,135.7136,40382.0
2018-03-06 15:00:00,151.97,152.03,151.67,151.93,35025.0,135.6868,135.7404,135.419,135.6511,35025.0
2018-03-06 15:30:00,151.92,152.06,151.72,151.98,59022.0,135.6422,135.7672,135.4636,135.6958,59022.0
2018-03-07 09:30:00,150.64,151.4,150.64,151.05,42979.0,134.4993,135.1779,134.4993,134.8654,42979.0
2018-03-07 10:00:00,151.05,151.55,151.01,151.48,33737.0,134.8654,135.3118,134.8297,135.2493,33737.0
2018-03-07 10:30:00,151.51,151.83,151.4,151.78,21824.0,135.2761,135.5618,135.1779,135.5172,21824.0
2018-03-07 11:00:00,151.71,151.77,151.2,151.34,22559.0,135.4547,135.5083,134.9993,135.1243,22559.0
2018-03-07 11:30:00,151.4,151.56,150.94,150.94,14668.0,135.1779,135.3208,134.7672,134.7672,14668.0
2018-03-07 12:00:00,150.95,150.99,150.65,150.84,33517.0,134.7761,134.8118,134.5083,134.6779,33517.0
2018-03-07 12:30:00,150.87,151.11,150.78,151.05,27450.0,134.7047,134.919,134.6243,134.8654,27450.0
2018-03-07 13:00:00,151.05,151.24,150.65,151.24,24602.0,134.8654,135.0351,134.5083,135.0351,24602.0
2018-03-07 13:30:00,151.29,151.35,151.1,151.18,25526.0,135.0797,135.1333,134.9101,134.9815,25526.0
2018-03-07 14:00:00,151.21,151.48,151.09,151.32,28421.0,135.0083,135.2493,134.9011,135.1065,28421.0
2018-03-07 14:30:00,151.34,151.68,151.32,151.47,100777.0,135.1243,135.4279,135.1065,135.2404,100777.0
2018-03-07 15:00:00,151.45,151.93,151.45,151.87,97983.0,135.2226,135.6511,135.2226,135.5976,97983.0
2018-03-07 15:30:00,151.88,152.19,151.86,151.96,177639.0,135.6065,135.8833,135.5886,135.6779,177639.0
2018-03-08 09:30:00,152.33,152.57,152.17,152.21,66536.0,136.0083,136.2226,135.8654,135.9011,66536.0
2018-03-08 10:00:00,152.28,152.39,152.02,152.24,42810.0,135.9636,136.0618,135.7315,135.9279,42810.0
2018-03-08 10:30:00,152.15,152.25,151.93,152.15,50010.0,135.8476,135.9368,135.6511,135.8476,50010.0
2018-03-08 11:00:00,152.12,152.48,152.06,152.27,40248.0,135.8208,136.1422,135.7672,135.9547,40248.0
2018-03-08 11:30:00,152.26,152.26,151.97,152.21,33993.0,135.9458,135.9458,135.6868,135.9011,33993.0
2018-03-08 12:00:00,152.19,152.24,151.77,152.03,42457.0,135.8833,135.9279,135.5083,135.7404,42457.0
2018-03-08 12:30:00,152.05,152.16,151.9,152.05,29044.0,135.7583,135.8565,135.6243,135.7583,29044.0
2018-03-08 13:00:00,152.08,152.22,151.78,151.91,38437.0,135.7851,135.9101,135.5172,135.6333,38437.0
2018-03-08 13:30:00,151.9,152.06,151.74,152.0,28539.0,135.6243,135.7672,135.4815,135.7136,28539.0
2018-03-08 14:00:00,152.0,152.07,151.8,152.05,57576.0,135.7136,135.7761,135.5351,135.7583,57576.0
2018-03-08 14:30:00,152.04,152.44,151.93,152.43,193392.0,135.7493,136.1065,135.6511,136.0976,193392.0
2018-03-08 15:00:00,152.42,152.73,152.41,152.58,93777.0,136.0886,136.3654,136.0797,136.2315,93777.0
2018-03-08 15:30:00,152.6,152.65,152.07,152.63,140257.0,136.2493,136.294,135.7761,136.2761,140257.0
2018-03-09 09:30:00,153.34,153.7,153.32,153.64,166236.0,136.91,137.2315,136.8922,137.1779,166236.0
2018-03-09 10:00:00,153.67,154.0,153.55,153.87,49668.0,137.2047,137.4993,137.0975,137.3833,49668.0
2018-03-09 10:30:00,153.92,154.3,153.85,154.11,41647.0,137.4279,137.7672,137.3654,137.5975,41647.0
2018-03-09 11:00:00,154.12,154.3,154.05,154.29,48537.0,137.6065,137.7672,137.544,137.7583,48537.0
2018-03-09 11:30:00,154.31,154.34,154.22,154.3,191886.0,137.7761,137.8029,137.6958,137.7672,191886.0
2018-03-09 12:00:00,154.31,154.61,154.31,154.49,27548.0,137.7761,138.044,137.7761,137.9368,27548.0
2018-03-09 12:30:00,154.47,154.66,154.46,154.48,23037.0,137.919,138.0886,137.91,137.9279,23037.0
2018-03-09 13:00:00,154.49,154.74,154.49,154.7,31986.0,137.9368,138.16,137.9368,138.1243,31986.0
2018-03-09 13:30:00,154.69,154.77,154.62,154.69,47149.0,138.1154,138.1868,138.0529,138.1154,47149.0
2018-03-09 14:00:00,154.74,154.9,154.64,154.74,55719.0,138.16,138.3029,138.0708,138.16,55719.0
2018-03-09 14:30:00,154.74,154.87,154.74,154.84,91633.0,138.16,138.2761,138.16,138.2493,91633.0
2018-03-09 15:00:00,154.87,154.93,154.77,154.87,54850.0,138.2761,138.3297,138.1868,138.2761,54850.0
2018-03-09 15:30:00,154.89,155.23,154.83,155.18,93703.0,138.294,138.5975,138.2404,138.5529,93703.0
2018-03-12 09:30:00,155.51,155.79,155.36,155.58,59679.0,138.8475,139.0975,138.7136,138.91,59679.0
2018-03-12 10:00:00,155.61,155.66,155.45,155.56,59431.0,138.9368,138.9815,138.794,138.8922,59431.0
2018-03-12 10:30:00,155.57,155.57,155.12,155.13,57671.0,138.9011,138.9011,138.4993,138.5083,57671.0
2018-03-12 11:00:00,155.12,155.26,154.87,154.87,30291.0,138.4993,138.6243,138.2761,138.2761,30291.0
2018-03-12 11:30:00,154.88,155.24,154.84,155.14,383516.0,138.285,138.6065,138.2493,138.5172,383516.0
2018-03-12 12:00:00,155.18,155.37,155.18,155.29,35663.0,138.5529,138.7225,138.5529,138.6511,35663.0
2018-03-12 12:30:00,155.28,155.36,155.08,155.17,51401.0,138.6422,138.7136,138.4636,138.544,51401.0
2018-03-12 13:00:00,155.2,155.33,155.2,155.27,33835.0,138.5708,138.6868,138.5708,138.6333,33835.0
2018-03-12 13:30:00,155.25,155.44,155.2,155.2,55656.0,138.6154,138.785,138.5708,138.5708,55656.0
2018-03-12 14:00:00,155.2,155.33,154.98,155.07,49157.0,138.5708,138.6868,138.3743,138.4547,49157.0
2018-03-12 14:30:00,155.07,155.13,154.9,154.99,67806.0,138.4547,138.5083,138.3029,138.3833,67806.0
2018-03-12 15:00:00,154.98,155.26,154.97,155.22,49196.0,138.3743,138.6243,138.3654,138.5886,49196.0
2018-03-12 15:30:00,155.22,155.56,155.09,155.09,96848.0,138.5886,138.8922,138.4725,138.4725,96848.0
2018-03-13 09:30:00,155.76,156.07,155.7,155.8,73257.0,139.0708,139.3475,139.0172,139.1065,73257.0
2018-03-13 10:00:00,155.78,155.91,155.62,155.75,31195.0,139.0886,139.2047,138.9458,139.0618,31195.0
2018-03-13 10:30:00,155.74,155.74,155.32,155.36,37116.0,139.0529,139.0529,138.6779,138.7136,37116.0
2018-03-13 11:00:00,155.29,155.29,154.86,154.96,35957.0,138.6511,138.6511,138.2672,138.3565,35957.0
2018-03-13 11:30:00,155.02,155.09,154.8,154.95,83081.0,138.41,138.4725,138.2136,138.3475,83081.0
2018-03-13 12:00:00,154.92,154.92,154.35,154.58,508200.0,138.3208,138.3208,137.8118,138.0172,508200.0
2018-03-13 12:30:00,154.64,155.01,154.64,154.92,91850.0,138.0708,138.4011,138.0708,138.3208,91850.0
2018-03-13 13:00:00,154.93,155.09,154.9,154.96,30339.0,138.3297,138.4725,138.3029,138.3565,30339.0
2018-03-13 13:30:00,155.0,155.04,154.59,154.64,52220.0,138.3922,138.4279,138.0261,138.0708,52220.0
2018-03-13 14:00:00,154.61,154.76,154.41,154.47,42338.0,138.044,138.1779,137.8654,137.919,42338.0
2018-03-13 14:30:00,154.51,154.76,154.23,154.41,56991.0,137.9547,138.1779,137.7047,137.8654,56991.0
2018-03-13 15:00:00,154.45,154.47,153.93,154.0,92639.0,137.9011,137.919,137.4368,137.4993,92639.0
2018-03-13 15:30:00,154.07,154.25,153.78,154.14,114740.0,137.5618,137.7225,137.3029,137.6243,114740.0
2018-03-14 09:30:00,154.74,154.8,154.25,154.38,15992.0,138.16,138.2136,137.7225,137.8386,15992.0
2018-03-14 10:00:00,154.39,154.56,153.97,154.11,45327.0,137.8475,137.9993,137.4725,137.5975,45327.0
2018-03-14 10:30:00,154.24,154.29,154.01,154.13,15366.0,137.7136,137.7583,137.5083,137.6154,15366.0
2018-03-14 11:00:00,154.16,154.2,153.71,153.94,47278.0,137.6422,137.6779,137.2404,137.4458,47278.0
2018-03-14 11:30:00,153.94,154.02,153.2,153.32,96884.0,137.4458,137.5172,136.785,136.8922,96884.0
2018-03-14 12:00:00,153.43,153.53,153.16,153.42,71186.0,136.9904,137.0797,136.7493,136.9815,71186.0
2018-03-14 12:30:00,153.44,153.7,153.39,153.47,39763.0,136.9993,137.2315,136.9547,137.0261,39763.0
2018-03-14 13:00:00,153.36,153.45,153.14,153.29,58827.0,136.9279,137.0083,136.7315,136.8654,58827.0
2018-03-14 13:30:00,153.34,154.07,153.34,153.87,54558.0,136.91,137.5618,136.91,137.3833,54558.0
2018-03-14 14:00:00,153.88,153.93,153.58,153.67,58282.0,137.3922,137.4368,137.1243,137.2047,58282.0
2018-03-14 14:30:00,153.66,153.77,153.05,153.46,65746.0,137.1958,137.294,136.6511,137.0172,65746.0
2018-03-14 15:00:00,153.5,153.5,153.07,153.19,48394.0,137.0529,137.0529,136.669,136.7761,48394.0
2018-03-14 15:30:00,153.19,153.34,153.02,153.33,80066.0,136.7761,136.91,136.6243,136.9011,80066.0
2018-03-15 09:30:00,153.67,153.67,153.19,153.28,37341.0,137.2047,137.2047,136.7761,136.8565,37341.0
2018-03-15 10:00:00,153.31,153.67,153.27,153.52,46122.0,136.8833,137.2047,136.8475,137.0708,46122.0
2018-03-15 10:30:00,153.59,153.6,153.31,153.52,24471.0,137.1333,137.1422,136.8833,137.0708,24471.0
2018-03-15 11:00:00,153.53,154.0,153.53,153.88,72515.0,137.0797,137.4993,137.0797,137.3922,72515.0
2018-03-15 11:30:00,153.91,153.91,153.42,153.58,41191.0,137.419,137.419,136.9815,137.1243,41191.0
2018-03-15 12:00:00,153.59,153.7,153.5,153.54,43396.0,137.1333,137.2315,137.0529,137.0886,43396.0
2018-03-15 12:30:00,153.57,153.58,153.36,153.45,121664.0,137.1154,137.1243,136.9279,137.0083,121664.0
2018-03-15 13:00:00,153.45,153.51,153.28,153.42,56767.0,137.0083,137.0618,136.8565,136.9815,56767.0
2018-03-15 13:30:00,153.4,153.47,152.87,152.91,102222.0,136.9636,137.0261,136.4904,136.5261,102222.0
2018-03-15 14:00:00,152.86,153.16,152.82,152.97,38237.0,136.4815,136.7493,136.4458,136.5797,38237.0
2018-03-15 14:30:00,152.96,153.12,152.86,153.11,38093.0,136.5708,136.7136,136.4815,136.7047,38093.0
2018-03-15 15:00:00,153.11,153.24,152.98,153.22,42747.0,136.7047,136.8208,136.5886,136.8029,42747.0
2018-03-15 15:30:00,153.27,153.32,153.15,153.15,103509.0,136.8475,136.8922,136.7404,136.7404,103509.0
2018-03-16 09:30:00,153.32,153.75,153.32,153.6,40632.0,136.8922,137.2761,136.8922,137.1422,40632.0
2018-03-16 10:00:00,153.63,153.81,153.5,153.78,76607.0,137.169,137.3297,137.0529,137.3029,76607.0
2018-03-16 10:30:00,153.79,153.91,153.72,153.84,107861.0,137.3118,137.419,137.2493,137.3565,107861.0
2018-03-16 11:00:00,153.83,153.89,153.7,153.87,71047.0,137.3475,137.4011,137.2315,137.3833,71047.0
2018-03-16 11:30:00,153.88,153.97,153.58,153.59,64122.0,137.3922,137.4725,137.1243,137.1333,64122.0
2018-03-16 12:00:00,153.59,153.72,153.54,153.67,57979.0,137.1333,137.2493,137.0886,137.2047,57979.0
2018-03-16 12:30:00,153.67,153.84,153.61,153.78,61069.0,137.2047,137.3565,137.1511,137.3029,61069.0
2018-03-16 13:00:00,153.79,153.83,153.47,153.51,56927.0,137.3118,137.3475,137.0261,137.0618,56927.0
2018-03-16 13:30:00,153.51,153.62,153.38,153.46,59655.0,137.0618,137.16,136.9458,137.0172,59655.0
2018-03-16 14:00:00,153.47,153.53,153.34,153.52,52160.0,137.0261,137.0797,136.91,137.0708,52160.0
2018-03-16 14:30:00,153.51,153.62,153.46,153.59,74015.0,137.0618,137.16,137.0172,137.1333,74015.0
2018-03-16 15:00:00,153.58,153.69,153.47,153.66,79637.0,137.1243,137.2225,137.0261,137.1958,79637.0
2018-03-16 15:30:00,153.65,153.8,153.38,153.38,481858.0,137.1868,137.3208,136.9458,136.9458,481858.0
2018-03-19 09:30:00,152.89,152.89,152.31,152.55,99644.0,136.5083,136.5083,135.9904,136.2047,99644.0
2018-03-19 10:00:00,152.53,152.57,152.17,152.44,76032.0,136.1868,136.2226,135.8654,136.1065,76032.0
2018-03-19 10:30:00,152.43,152.51,151.83,151.91,58102.0,136.0976,136.169,135.5618,135.6333,58102.0
2018-03-19 11:00:00,151.89,152.0,151.64,151.83,182883.0,135.6154,135.7136,135.3922,135.5618,182883.0
2018-03-19 11:30:00,151.82,151.82,151.15,151.19,53513.0,135.5529,135.5529,134.9547,134.9904,53513.0
2018-03-19 12:00:00,151.27,151.38,151.03,151.31,110183.0,135.0618,135.1601,134.8476,135.0976,110183.0
2018-03-19 12:30:00,151.32,151.35,150.85,151.1,64553.0,135.1065,135.1333,134.6868,134.9101,64553.0
2018-03-19 13:00:00,151.08,151.13,150.39,150.56,114863.0,134.8922,134.9368,134.2761,134.4279,114863.0
2018-03-19 13:30:00,150.53,150.96,150.49,150.93,59593.0,134.4011,134.7851,134.3654,134.7583,59593.0
2018-03-19 14:00:00,150.95,151.1,150.66,150.84,59291.0,134.7761,134.9101,134.5172,134.6779,59291.0
2018-03-19 14:30:00,150.82,150.91,150.33,150.82,140084.0,134.6601,134.7404,134.2226,134.6601,140084.0
2018-03-19 15:00:00,150.8,151.16,150.57,150.89,126587.0,134.6422,134.9636,134.4368,134.7226,126587.0
2018-03-19 15:30:00,150.88,151.5,150.75,151.33,170182.0,134.7136,135.2672,134.5976,135.1154,170182.0
2018-03-20 09:30:00,151.51,151.96,151.51,151.62,28743.0,135.2761,135.6779,135.2761,135.3743,28743.0
2018-03-20 10:00:00,151.61,151.82,151.4,151.82,36142.0,135.3654,135.5529,135.1779,135.5529,36142.0
2018-03-20 10:30:00,151.81,151.97,151.56,151.73,51657.0,135.544,135.6868,135.3208,135.4726,51657.0
2018-03-20 11:00:00,151.79,151.82,151.52,151.69,16708.0,135.5261,135.5529,135.2851,135.4368,16708.0
2018-03-20 11:30:00,151.68,151.7,151.22,151.44,36127.0,135.4279,135.4458,135.0172,135.2136,36127.0
2018-03-20 12:00:00,151.44,151.74,151.35,151.65,35608.0,135.2136,135.4815,135.1333,135.4011,35608.0
2018-03-20 12:30:00,151.64,151.74,151.48,151.51,18017.0,135.3922,135.4815,135.2493,135.2761,18017.0
2018-03-20 13:00:00,151.52,151.6,151.34,151.37,29309.0,135.2851,135.3565,135.1243,135.1511,29309.0
2018-03-20 13:30:00,151.36,151.43,151.21,151.28,20820.0,135.1422,135.2047,135.0083,135.0708,20820.0
2018-03-20 14:00:00,151.23,151.57,151.18,151.57,194635.0,135.0261,135.3297,134.9815,135.3297,194635.0
2018-03-20 14:30:00,151.58,151.79,151.54,151.73,29371.0,135.3386,135.5261,135.3029,135.4726,29371.0
2018-03-20 15:00:00,151.73,151.93,151.68,151.69,71639.0,135.4726,135.6511,135.4279,135.4368,71639.0
2018-03-20 15:30:00,151.7,151.76,151.49,151.55,263300.0,135.4458,135.4993,135.2583,135.3118,263300.0
2018-03-21 09:30:00,151.57,151.63,151.36,151.46,45442.0,135.3297,135.3833,135.1422,135.2315,45442.0
2018-03-21 10:00:00,151.47,151.71,151.47,151.54,22069.0,135.2404,135.4547,135.2404,135.3029,22069.0
2018-03-21 10:30:00,151.54,151.8,151.43,151.67,30360.0,135.3029,135.5351,135.2047,135.419,30360.0
2018-03-21 11:00:00,151.68,151.86,151.61,151.79,26584.0,135.4279,135.5886,135.3654,135.5261,26584.0
2018-03-21 11:30:00,151.86,152.33,151.82,152.24,19301.0,135.5886,136.0083,135.5529,135.9279,19301.0
2018-03-21 12:00:00,152.19,152.3,152.15,152.26,18608.0,135.8833,135.9815,135.8476,135.9458,18608.0
2018-03-21 12:30:00,152.23,152.33,152.2,152.29,14454.0,135.919,136.0083,135.8922,135.9726,14454.0
2018-03-21 13:00:00,152.31,152.32,152.01,152.08,26067.0,135.9904,135.9993,135.7226,135.7851,26067.0
2018-03-21 13:30:00,152.06,152.25,151.96,152.2,33333.0,135.7672,135.9368,135.6779,135.8922,33333.0
2018-03-21 14:00:00,152.21,152.76,151.84,152.04,170140.0,135.9011,136.3922,135.5708,135.7493,170140.0
2018-03-21 14:30:00,152.15,152.26,151.24,151.61,96194.0,135.8476,135.9458,135.0351,135.3654,96194.0
2018-03-21 15:00:00,151.53,152.33,151.53,151.83,195029.0,135.294,136.0083,135.294,135.5618,195029.0
2018-03-21 15:30:00,151.8,152.09,151.37,151.38,59887.0,135.5351,135.794,135.1511,135.1601,59887.0
2018-03-22 09:30:00,149.32,149.57,148.99,149.24,66258.0,133.8922,134.1164,133.5963,133.8205,66258.0
2018-03-22 10:00:00,149.22,149.87,149.17,149.46,91928.0,133.8026,134.3854,133.7577,134.0178,91928.0
2018-03-22 10:30:00,149.44,149.44,148.53,148.68,82774.0,133.9998,133.9998,133.1839,133.3184,82774.0
2018-03-22 11:00:00,148.69,148.86,148.33,148.44,36419.0,133.3273,133.4798,133.0045,133.1032,36419.0
2018-03-22 11:30:00,148.48,148.56,148.0,148.19,40506.0,133.139,133.2108,132.7086,132.879,40506.0
2018-03-22 12:00:00,148.2,149.13,148.04,149.08,111765.0,132.888,133.7219,132.7445,133.677,111765.0
2018-03-22 12:30:00,149.13,149.27,148.76,148.85,147930.0,133.7219,133.8474,133.3901,133.4708,147930.0
2018-03-22 13:00:00,148.75,149.34,148.47,149.31,326297.0,133.3811,133.9102,133.1301,133.8833,326297.0
2018-03-22 13:30:00,149.34,149.5,149.17,149.3,51805.0,133.9102,134.0536,133.7577,133.8743,51805.0
2018-03-22 14:00:00,149.28,149.37,148.53,148.53,55538.0,133.8564,133.9371,133.1839,133.1839,55538.0
2018-03-22 14:30:00,148.48,148.78,148.17,148.25,41632.0,133.139,133.408,132.8611,132.9328,41632.0
2018-03-22 15:00:00,148.18,148.53,147.71,147.84,183873.0,132.87,133.1839,132.4486,132.5651,183873.0
2018-03-22 15:30:00,147.83,147.86,146.87,146.98,267456.0,132.5562,132.5831,131.6954,131.794,267456.0
2018-03-23 09:30:00,147.14,147.69,146.74,147.11,71577.0,131.9375,132.4306,131.5788,131.9106,71577.0
2018-03-23 10:00:00,147.12,147.42,146.8,147.15,140420.0,131.9195,132.1885,131.6326,131.9464,140420.0
2018-03-23 10:30:00,147.18,147.44,147.1,147.39,60626.0,131.9733,132.2065,131.9016,132.1616,60626.0
2018-03-23 11:00:00,147.43,147.53,146.85,146.88,57870.0,132.1975,132.2872,131.6774,131.7043,57870.0
2018-03-23 11:30:00,146.88,146.97,145.9,145.95,460288.0,131.7043,131.785,130.8256,130.8704,460288.0
2018-03-23 12:00:00,145.93,146.63,145.9,146.58,87045.0,130.8525,131.4802,130.8256,131.4353,87045.0
2018-03-23 12:30:00,146.59,146.59,146.01,146.09,47754.0,131.4443,131.4443,130.9242,130.996,47754.0
2018-03-23 13:00:00,146.05,146.82,145.96,146.71,81214.0,130.9601,131.6505,130.8794,131.5519,81214.0
2018-03-23 13:30:00,146.79,147.17,146.44,147.03,61255.0,131.6236,131.9644,131.3098,131.8388,61255.0
2018-03-23 14:00:00,147.04,147.2,146.14,146.3,85616.0,131.8478,131.9913,131.0408,131.1843,85616.0
2018-03-23 14:30:00,146.28,146.33,145.02,145.07,117519.0,131.1663,131.2112,130.0365,130.0813,117519.0
2018-03-23 15:00:00,145.09,145.34,144.65,144.89,165905.0,130.0993,130.3234,129.7047,129.9199,165905.0
2018-03-23 15:30:00,144.89,144.89,143.78,143.92,216695.0,129.9199,129.9199,128.9246,129.0502,216695.0
2018-03-26 09:30:00,146.1,146.65,146.1,146.36,86217.0,131.0049,131.4981,131.0049,131.2381,86217.0
2018-03-26 10:00:00,146.33,146.53,145.74,145.78,53613.0,131.2112,131.3905,130.6821,130.718,53613.0
2018-03-26 10:30:00,145.76,145.9,145.41,145.54,98260.0,130.7001,130.8256,130.3862,130.5028,98260.0
2018-03-26 11:00:00,145.52,145.68,144.65,145.06,88466.0,130.4849,130.6283,129.7047,130.0724,88466.0
2018-03-26 11:30:00,145.04,145.63,144.92,145.5,58445.0,130.0544,130.5835,129.9468,130.4669,58445.0
2018-03-26 12:00:00,145.54,146.03,145.28,145.88,59100.0,130.5028,130.9422,130.2696,130.8077,59100.0
2018-03-26 12:30:00,145.89,146.21,145.62,145.7,60736.0,130.8166,131.1036,130.5745,130.6463,60736.0
2018-03-26 13:00:00,145.69,146.33,145.68,146.01,274282.0,130.6373,131.2112,130.6283,130.9242,274282.0
2018-03-26 13:30:00,146.02,146.19,145.8,146.04,61572.0,130.9332,131.0856,130.7359,130.9511,61572.0
2018-03-26 14:00:00,146.07,146.86,146.04,146.8,93925.0,130.978,131.6864,130.9511,131.6326,93925.0
2018-03-26 14:30:00,146.89,147.13,146.7,146.85,71237.0,131.7133,131.9285,131.5429,131.6774,71237.0
2018-03-26 15:00:00,146.88,147.43,146.86,147.41,82748.0,131.7043,132.1975,131.6864,132.1796,82748.0
2018-03-26 15:30:00,147.43,147.88,147.35,147.73,165494.0,132.1975,132.601,132.1258,132.4665,165494.0
2018-03-27 09:30:00,148.37,148.37,147.48,147.98,69480.0,133.0404,133.0404,132.2423,132.6907,69480.0
2018-03-27 10:00:00,147.96,148.17,147.42,147.69,104894.0,132.6727,132.8611,132.1885,132.4306,104894.0
2018-03-27 10:30:00,147.69,147.99,147.37,147.67,73073.0,132.4306,132.6996,132.1437,132.4127,73073.0
2018-03-27 11:00:00,147.71,147.82,147.45,147.8,68327.0,132.4486,132.5472,132.2154,132.5293,68327.0
2018-03-27 11:30:00,147.82,148.55,147.81,148.43,97407.0,132.5472,133.2018,132.5382,133.0942,97407.0
2018-03-27 12:00:00,148.44,148.57,148.04,148.12,60026.0,133.1032,133.2197,132.7445,132.8162,60026.0
2018-03-27 12:30:00,148.07,148.2,147.79,148.1,85053.0,132.7714,132.888,132.5203,132.7983,85053.0
2018-03-27 13:00:00,148.12,148.43,147.94,147.94,55518.0,132.8162,133.0942,132.6548,132.6548,55518.0
2018-03-27 13:30:00,147.96,148.05,147.16,147.53,69132.0,132.6727,132.7535,131.9554,132.2872,69132.0
2018-03-27 14:00:00,147.5,147.66,147.0,147.01,99114.0,132.2603,132.4037,131.8119,131.8209,99114.0
2018-03-27 14:30:00,146.99,147.43,146.52,146.54,348332.0,131.803,132.1975,131.3815,131.3995,348332.0
2018-03-27 15:00:00,146.55,146.6,145.26,145.31,209623.0,131.4084,131.4533,130.2517,130.2965,209623.0
2018-03-27 15:30:00,145.3,145.36,144.29,145.19,250800.0,130.2876,130.3414,129.3819,130.1889,250800.0
2018-03-28 09:30:00,145.39,145.69,144.69,145.53,59573.0,130.3683,130.6373,129.7406,130.4938,59573.0
2018-03-28 10:00:00,145.6,145.93,144.89,145.11,94860.0,130.5566,130.8525,129.9199,130.1172,94860.0
2018-03-28 10:30:00,145.19,145.37,144.12,144.72,121471.0,130.1889,130.3503,129.2295,129.7675,121471.0
2018-03-28 11:00:00,144.73,145.26,144.54,144.63,135796.0,129.7765,130.2517,129.6061,129.6868,135796.0
2018-03-28 11:30:00,144.68,145.4,144.34,145.0,570534.0,129.7316,130.3772,129.4268,130.0186,570534.0
2018-03-28 12:00:00,145.04,146.22,144.92,145.56,81470.0,130.0544,131.1125,129.9468,130.5207,81470.0
2018-03-28 12:30:00,145.58,145.92,145.05,145.07,72935.0,130.5387,130.8435,130.0634,130.0813,72935.0
2018-03-28 13:00:00,144.89,145.53,144.66,145.41,108472.0,129.9199,130.4938,129.7137,130.3862,108472.0
2018-03-28 13:30:00,145.44,145.86,145.07,145.47,92334.0,130.4131,130.7897,130.0813,130.44,92334.0
2018-03-28 14:00:00,145.56,145.65,144.93,145.07,75781.0,130.5207,130.6014,129.9558,130.0813,75781.0
2018-03-28 14:30:00,145.01,145.68,144.95,145.11,60266.0,130.0275,130.6283,129.9737,130.1172,60266.0
2018-03-28 15:00:00,145.05,145.13,144.35,145.12,153238.0,130.0634,130.1351,129.4357,130.1262,153238.0
2018-03-28 15:30:00,145.09,145.52,144.77,144.79,174031.0,130.0993,130.4849,129.8123,129.8303,174031.0
2018-03-29 09:30:00,145.51,145.81,145.06,145.2,71385.0,130.4759,130.7449,130.0724,130.1979,71385.0
2018-03-29 10:00:00,145.19,145.66,145.12,145.49,100491.0,130.1889,130.6104,130.1262,130.458,100491.0
2018-03-29 10:30:00,145.53,146.4,145.43,146.4,200191.0,130.4938,131.2739,130.4041,131.2739,200191.0
2018-03-29 11:00:00,146.39,146.77,146.2,146.3,99747.0,131.265,131.6057,131.0946,131.1843,99747.0
2018-03-29 11:30:00,146.33,146.48,146.05,146.45,168386.0,131.2112,131.3457,130.9601,131.3188,168386.0
2018-03-29 12:00:00,146.46,146.51,146.0,146.44,157016.0,131.3277,131.3726,130.9153,131.3098,157016.0
2018-03-29 12:30:00,146.46,146.53,146.22,146.41,99990.0,131.3277,131.3905,131.1125,131.2829,99990.0
2018-03-29 13:00:00,146.43,146.53,146.15,146.44,101898.0,131.3008,131.3905,131.0498,131.3098,101898.0
2018-03-29 13:30:00,146.47,147.0,146.39,146.85,51601.0,131.3367,131.8119,131.265,131.6774,51601.0
2018-03-29 14:00:00,146.85,147.2,146.69,147.0,437140.0,131.6774,131.9913,131.534,131.8119,437140.0
2018-03-29 14:30:00,147.0,147.5,146.96,147.28,141352.0,131.8119,132.2603,131.7761,132.063,141352.0
2018-03-29 15:00:00,147.29,147.75,147.0,147.18,184933.0,132.072,132.4844,131.8119,131.9733,184933.0
2018-03-29 15:30:00,147.2,147.45,146.75,146.84,504318.0,131.9913,132.2154,131.5878,131.6685,504318.0
2018-04-02 09:30:00,146.4,146.64,145.72,145.87,55725.0,131.2739,131.4891,130.6642,130.7987,55725.0
2018-04-02 10:00:00,145.83,145.84,145.14,145.18,75366.0,130.7628,130.7718,130.1441,130.18,75366.0
2018-04-02 10:30:00,145.2,145.2,144.52,144.52,54159.0,130.1979,130.1979,129.5882,129.5882,54159.0
2018-04-02 11:00:00,144.42,144.53,143.95,144.36,72127.0,129.4985,129.5971,129.0771,129.4447,72127.0
2018-04-02 11:30:00,144.35,144.35,143.03,143.45,144890.0,129.4357,129.4357,128.2521,128.6287,144890.0
2018-04-02 12:00:00,143.4,143.51,142.87,143.43,81240.0,128.5839,128.6825,128.1086,128.6108,81240.0
2018-04-02 12:30:00,143.37,143.89,143.36,143.51,70138.0,128.557,129.0233,128.548,128.6825,70138.0
2018-04-02 13:00:00,143.61,143.69,142.75,142.76,58480.0,128.7722,128.8439,128.001,128.01,58480.0
2018-04-02 13:30:00,142.76,143.15,142.38,142.38,253635.0,128.01,128.3597,127.6693,127.6693,253635.0
2018-04-02 14:00:00,142.34,142.82,141.97,142.44,103515.0,127.6334,128.0638,127.3016,127.7231,103515.0
2018-04-02 14:30:00,142.38,142.85,142.09,142.73,88754.0,127.6693,128.0907,127.4092,127.9831,88754.0
2018-04-02 15:00:00,142.77,143.14,142.51,142.64,72064.0,128.019,128.3508,127.7858,127.9024,72064.0
2018-04-02 15:30:00,142.7,143.73,142.42,143.38,135184.0,127.9562,128.8798,127.7051,128.566,135184.0
2018-04-03 09:30:00,144.33,144.45,143.83,144.0,52710.0,129.4178,129.5254,128.9695,129.1219,52710.0
2018-04-03 10:00:00,143.98,143.98,143.2,143.64,56356.0,129.104,129.104,128.4046,128.7991,56356.0
2018-04-03 10:30:00,143.67,144.49,143.6,144.42,88221.0,128.826,129.5613,128.7632,129.4985,88221.0
2018-04-03 11:00:00,144.42,144.9,144.41,144.55,60558.0,129.4985,129.9289,129.4895,129.6151,60558.0
2018-04-03 11:30:00,144.5,144.55,143.89,143.89,41010.0,129.5702,129.6151,129.0233,129.0233,41010.0
2018-04-03 12:00:00,143.9,144.26,143.73,143.81,48823.0,129.0322,129.355,128.8798,128.9515,48823.0
2018-04-03 12:30:00,143.8,144.21,143.79,144.0,45762.0,128.9426,129.3102,128.9336,129.1219,45762.0
2018-04-03 13:00:00,144.02,144.53,143.82,144.35,75620.0,129.1398,129.5971,128.9605,129.4357,75620.0
2018-04-03 13:30:00,144.4,144.47,144.03,144.35,33476.0,129.4806,129.5433,129.1488,129.4357,33476.0
2018-04-03 14:00:00,144.43,144.46,143.82,143.88,82879.0,129.5075,129.5344,128.9605,129.0143,82879.0
2018-04-03 14:30:00,143.87,144.73,143.5,144.58,145095.0,129.0053,129.7765,128.6736,129.642,145095.0
2018-04-03 15:00:00,144.46,145.55,144.46,145.51,359186.0,129.5344,130.5118,129.5344,130.4759,359186.0
2018-04-03 15:30:00,145.47,145.49,144.77,145.28,151766.0,130.44,130.458,129.8123,130.2696,151766.0
2018-04-04 09:30:00,143.17,143.95,142.92,143.93,101171.0,128.3777,129.0771,128.1535,129.0591,101171.0
2018-04-04 10:00:00,143.89,144.27,143.54,143.95,140630.0,129.0233,129.364,128.7094,129.0771,140630.0
2018-04-04 10:30:00,143.89,144.61,143.69,144.59,85633.0,129.0233,129.6689,128.8439,129.6509,85633.0
2018-04-04 11:00:00,144.58,144.97,144.2,144.82,61466.0,129.642,129.9917,129.3012,129.8572,61466.0
2018-04-04 11:30:00,144.78,145.13,144.62,144.89,69000.0,129.8213,130.1351,129.6778,129.9199,69000.0
2018-04-04 12:00:00,144.9,145.42,144.76,145.31,104266.0,129.9289,130.3952,129.8034,130.2965,104266.0
2018-04-04 12:30:00,145.37,145.63,145.2,145.36,67287.0,130.3503,130.5835,130.1979,130.3414,67287.0
2018-04-04 13:00:00,145.4,145.4,144.64,144.9,97867.0,130.3772,130.3772,129.6958,129.9289,97867.0
2018-04-04 13:30:00,144.81,145.17,144.76,145.0,338848.0,129.8482,130.171,129.8034,130.0186,338848.0
2018-04-04 14:00:00,145.05,146.12,145.02,146.07,198495.0,130.0634,131.0229,130.0365,130.978,198495.0
2018-04-04 14:30:00,146.04,146.36,145.75,146.36,82642.0,130.9511,131.2381,130.6911,131.2381,82642.0
2018-04-04 15:00:00,146.27,146.83,146.18,146.72,78340.0,131.1574,131.6595,131.0767,131.5609,78340.0
2018-04-04 15:30:00,146.8,147.22,146.7,146.93,173740.0,131.6326,132.0092,131.5429,131.7492,173740.0
2018-04-05 09:30:00,147.82,147.93,147.37,147.81,41610.0,132.5472,132.6458,132.1437,132.5382,41610.0
2018-04-05 10:00:00,147.84,147.89,147.53,147.66,18330.0,132.5651,132.61,132.2872,132.4037,18330.0
2018-04-05 10:30:00,147.62,147.78,147.47,147.67,16706.0,132.3679,132.5113,132.2334,132.4127,16706.0
2018-04-05 11:00:00,147.6,148.4,147.6,148.33,41518.0,132.3499,133.0673,132.3499,133.0045,41518.0
2018-04-05 11:30:00,148.28,148.48,148.22,148.48,52592.0,132.9597,133.139,132.9059,133.139,52592.0
2018-04-05 12:00:00,148.46,148.47,147.99,148.1,35161.0,133.1211,133.1301,132.6996,132.7983,35161.0
2018-04-05 12:30:00,148.12,148.2,147.91,148.2,26637.0,132.8162,132.888,132.6279,132.888,26637.0
2018-04-05 13:00:00,148.2,148.35,147.51,147.65,77130.0,132.888,133.0225,132.2692,132.3948,77130.0
2018-04-05 13:30:00,147.56,147.81,147.28,147.68,33570.0,132.3141,132.5382,132.063,132.4217,33570.0
2018-04-05 14:00:00,147.7,147.87,147.52,147.71,37012.0,132.4396,132.592,132.2782,132.4486,37012.0
2018-04-05 14:30:00,147.75,148.29,147.72,148.26,77324.0,132.4844,132.9687,132.4575,132.9418,77324.0
2018-04-05 15:00:00,148.29,148.46,148.11,148.21,29681.0,132.9687,133.1211,132.8073,132.8969,29681.0
2018-04-05 15:30:00,148.23,148.34,147.73,147.94,87331.0,132.9149,133.0135,132.4665,132.6548,87331.0
2018-04-06 09:30:00,146.8,147.7,146.54,147.39,101949.0,131.6326,132.4396,131.3995,132.1616,101949.0
2018-04-06 10:00:00,147.4,147.54,147.12,147.15,42634.0,132.1706,132.2961,131.9195,131.9464,42634.0
2018-04-06 10:30:00,147.13,147.23,146.34,146.46,76194.0,131.9285,132.0182,131.2201,131.3277,76194.0
2018-04-06 11:00:00,146.46,146.46,145.97,146.19,39162.0,131.3277,131.3277,130.8884,131.0856,39162.0
2018-04-06 11:30:00,146.24,146.65,146.16,146.64,34417.0,131.1305,131.4981,131.0587,131.4891,34417.0
2018-04-06 12:00:00,146.54,146.54,145.88,145.88,34224.0,131.3995,131.3995,130.8077,130.8077,34224.0
2018-04-06 12:30:00,145.88,146.69,145.88,146.68,53754.0,130.8077,131.534,130.8077,131.525,53754.0
2018-04-06 13:00:00,146.58,146.61,145.99,146.34,65328.0,131.4353,131.4622,130.9063,131.2201,65328.0
2018-04-06 13:30:00,146.31,146.43,145.1,145.13,67470.0,131.1932,131.3008,130.1082,130.1351,67470.0
2018-04-06 14:00:00,145.04,145.2,144.62,144.7,89363.0,130.0544,130.1979,129.6778,129.7496,89363.0
2018-04-06 14:30:00,144.63,144.85,143.82,144.03,101022.0,129.6868,129.8841,128.9605,129.1488,101022.0
2018-04-06 15:00:00,144.13,144.6,143.77,144.32,112388.0,129.2385,129.6599,128.9157,129.4088,112388.0
2018-04-06 15:30:00,144.22,145.21,144.19,144.76,213787.0,129.3192,130.2069,129.2923,129.8034,213787.0
2018-04-09 09:30:00,145.68,146.16,145.39,145.99,59867.0,130.6283,131.0587,130.3683,130.9063,59867.0
2018-04-09 10:00:00,146.07,146.13,145.71,146.13,52654.0,130.978,131.0318,130.6552,131.0318,52654.0
2018-04-09 10:30:00,146.1,146.54,146.1,146.4,60391.0,131.0049,131.3995,131.0049,131.2739,60391.0
2018-04-09 11:00:00,146.42,146.75,146.27,146.64,30780.0,131.2919,131.5878,131.1574,131.4891,30780.0
2018-04-09 11:30:00,146.69,147.07,146.68,146.98,45958.0,131.534,131.8747,131.525,131.794,45958.0
2018-04-09 12:00:00,146.99,147.19,146.9,146.99,32436.0,131.803,131.9823,131.7223,131.803,32436.0
2018-04-09 12:30:00,146.98,147.11,146.82,147.05,54998.0,131.794,131.9106,131.6505,131.8568,54998.0
2018-04-09 13:00:00,147.06,147.32,147.06,147.22,40980.0,131.8657,132.0989,131.8657,132.0092,40980.0
2018-04-09 13:30:00,147.23,147.46,147.11,147.4,31901.0,132.0182,132.2244,131.9106,132.1706,31901.0
2018-04-09 14:00:00,147.36,147.37,146.82,146.92,60596.0,132.1347,132.1437,131.6505,131.7402,60596.0
2018-04-09 14:30:00,146.89,146.98,146.58,146.94,63935.0,131.7133,131.794,131.4353,131.7581,63935.0
2018-04-09 15:00:00,146.95,146.95,146.14,146.35,84173.0,131.7671,131.7671,131.0408,131.2291,84173.0
2018-04-09 15:30:00,146.34,146.41,145.12,145.28,112739.0,131.2201,131.2829,130.1262,130.2696,112739.0
2018-04-10 09:30:00,147.09,147.35,146.61,146.7,152276.0,131.8926,132.1258,131.4622,131.5429,152276.0
2018-04-10 10:00:00,146.71,147.47,146.66,147.38,96118.0,131.5519,132.2334,131.5071,132.1527,96118.0
2018-04-10 10:30:00,147.51,147.83,147.44,147.56,54581.0,132.2692,132.5562,132.2065,132.3141,54581.0
2018-04-10 11:00:00,147.61,147.85,147.45,147.67,22254.0,132.3589,132.5741,132.2154,132.4127,22254.0
2018-04-10 11:30:00,147.66,147.98,147.19,147.67,64129.0,132.4037,132.6907,131.9823,132.4127,64129.0
2018-04-10 12:00:00,147.71,147.72,146.52,146.88,96950.0,132.4486,132.4575,131.3815,131.7043,96950.0
2018-04-10 12:30:00,146.94,147.38,146.94,147.28,23938.0,131.7581,132.1527,131.7581,132.063,23938.0
2018-04-10 13:00:00,147.26,147.59,147.13,147.54,25247.0,132.0451,132.341,131.9285,132.2961,25247.0
2018-04-10 13:30:00,147.53,147.72,147.09,147.67,29953.0,132.2872,132.4575,131.8926,132.4127,29953.0
2018-04-10 14:00:00,147.7,147.95,147.58,147.58,34072.0,132.4396,132.6638,132.332,132.332,34072.0
2018-04-10 14:30:00,147.68,147.85,147.23,147.83,70311.0,132.4217,132.5741,132.0182,132.5562,70311.0
2018-04-10 15:00:00,147.89,148.15,147.62,147.89,78540.0,132.61,132.8431,132.3679,132.61,78540.0
2018-04-10 15:30:00,147.88,147.91,147.55,147.66,87461.0,132.601,132.6279,132.3051,132.4037,87461.0
2018-04-11 09:30:00,146.74,147.36,146.73,147.36,35167.0,131.5788,132.1347,131.5698,132.1347,35167.0
2018-04-11 10:00:00,147.36,147.53,147.1,147.48,38985.0,132.1347,132.2872,131.9016,132.2423,38985.0
2018-04-11 10:30:00,147.55,147.6,146.98,146.98,41813.0,132.3051,132.3499,131.794,131.794,41813.0
2018-04-11 11:00:00,146.99,147.27,146.82,147.25,73159.0,131.803,132.054,131.6505,132.0361,73159.0
2018-04-11 11:30:00,147.21,147.74,147.21,147.57,24186.0,132.0002,132.4755,132.0002,132.323,24186.0
2018-04-11 12:00:00,147.58,147.97,147.58,147.71,27796.0,132.332,132.6817,132.332,132.4486,27796.0
2018-04-11 12:30:00,147.72,147.76,147.31,147.4,46007.0,132.4575,132.4934,132.0899,132.1706,46007.0
2018-04-11 13:00:00,147.45,147.62,147.22,147.45,40507.0,132.2154,132.3679,132.0092,132.2154,40507.0
2018-04-11 13:30:00,147.41,147.49,147.17,147.49,39593.0,132.1796,132.2513,131.9644,132.2513,39593.0
2018-04-11 14:00:00,147.49,147.62,147.09,147.31,41244.0,132.2513,132.3679,131.8926,132.0899,41244.0
2018-04-11 14:30:00,147.3,147.52,147.1,147.22,25846.0,132.0809,132.2782,131.9016,132.0092,25846.0
2018-04-11 15:00:00,147.35,147.36,146.75,146.94,53537.0,132.1258,132.1347,131.5878,131.7581,53537.0
2018-04-11 15:30:00,146.95,147.17,146.81,146.94,79365.0,131.7671,131.9644,131.6416,131.7581,79365.0
2018-04-12 09:30:00,147.81,148.39,147.47,148.34,63001.0,132.5382,133.0583,132.2334,133.0135,63001.0
2018-04-12 10:00:00,148.38,148.48,148.16,148.31,31217.0,133.0494,133.139,132.8521,132.9866,31217.0
2018-04-12 10:30:00,148.33,148.33,147.95,148.07,23136.0,133.0045,133.0045,132.6638,132.7714,23136.0
2018-04-12 11:00:00,148.03,148.43,148.01,148.34,15691.0,132.7355,133.0942,132.7176,133.0135,15691.0
2018-04-12 11:30:00,148.26,148.39,147.91,148.12,39421.0,132.9418,133.0583,132.6279,132.8162,39421.0
2018-04-12 12:00:00,148.14,148.3,148.12,148.29,19117.0,132.8342,132.9776,132.8162,132.9687,19117.0
2018-04-12 12:30:00,148.29,148.56,148.25,148.47,71989.0,132.9687,133.2108,132.9328,133.1301,71989.0
2018-04-12 13:00:00,148.48,148.52,147.7,147.76,107166.0,133.139,133.1749,132.4396,132.4934,107166.0
2018-04-12 13:30:00,147.66,148.17,147.65,147.89,33048.0,132.4037,132.8611,132.3948,132.61,33048.0
2018-04-12 14:00:00,147.89,148.43,147.87,148.35,41184.0,132.61,133.0942,132.592,133.0225,41184.0
2018-04-12 14:30:00,148.36,148.41,148.11,148.32,83677.0,133.0314,133.0763,132.8073,132.9956,83677.0
2018-04-12 15:00:00,148.4,148.69,148.22,148.66,63949.0,133.0673,133.3273,132.9059,133.3004,63949.0
2018-04-12 15:30:00,148.62,148.66,148.09,148.09,60853.0,133.2646,133.3004,132.7893,132.7893,60853.0
2018-04-13 09:30:00,148.93,148.99,148.4,148.42,34960.0,133.5425,133.5963,133.0673,133.0852,34960.0
2018-04-13 10:00:00,148.4,148.49,147.7,147.77,293167.0,133.0673,133.148,132.4396,132.5024,293167.0
2018-04-13 10:30:00,147.66,148.0,147.58,147.63,49722.0,132.4037,132.7086,132.332,132.3768,49722.0
2018-04-13 11:00:00,147.52,147.97,147.37,147.96,49734.0,132.2782,132.6817,132.1437,132.6727,49734.0
2018-04-13 11:30:00,147.92,148.04,147.71,148.01,29461.0,132.6369,132.7445,132.4486,132.7176,29461.0
2018-04-13 12:00:00,147.98,148.12,147.76,148.1,24592.0,132.6907,132.8162,132.4934,132.7983,24592.0
2018-04-13 12:30:00,148.09,148.09,147.73,147.91,42070.0,132.7893,132.7893,132.4665,132.6279,42070.0
2018-04-13 13:00:00,147.91,148.31,147.9,148.25,62060.0,132.6279,132.9866,132.6189,132.9328,62060.0
2018-04-13 13:30:00,148.27,148.29,148.08,148.18,150000.0,132.9507,132.9687,132.7804,132.87,150000.0
2018-04-13 14:00:00,148.17,148.24,147.9,148.01,250040.0,132.8611,132.9238,132.6189,132.7176,250040.0
2018-04-13 14:30:00,147.97,148.17,147.71,147.77,83974.0,132.6817,132.8611,132.4486,132.5024,83974.0
2018-04-13 15:00:00,147.76,147.76,147.01,147.22,137055.0,132.4934,132.4934,131.8209,132.0092,137055.0
2018-04-13 15:30:00,147.21,147.8,147.1,147.69,357294.0,132.0002,132.5293,131.9016,132.4306,357294.0
2018-04-16 09:30:00,148.68,148.92,148.19,148.36,54836.0,133.3184,133.5336,132.879,133.0314,54836.0
2018-04-16 10:00:00,148.37,148.75,148.37,148.74,87003.0,133.0404,133.3811,133.0404,133.3722,87003.0
2018-04-16 10:30:00,148.75,148.8,148.41,148.57,30327.0,133.3811,133.426,133.0763,133.2197,30327.0
2018-04-16 11:00:00,148.57,148.75,148.4,148.67,17949.0,133.2197,133.3811,133.0673,133.3094,17949.0
2018-04-16 11:30:00,148.68,148.7,148.51,148.69,35180.0,133.3184,133.3363,133.1659,133.3273,35180.0
2018-04-16 12:00:00,148.77,148.93,148.74,148.75,35206.0,133.3991,133.5425,133.3722,133.3811,35206.0
2018-04-16 12:30:00,148.79,149.19,148.68,149.09,27784.0,133.417,133.7757,133.3184,133.686,27784.0
2018-04-16 13:00:00,149.15,149.34,149.14,149.2,242088.0,133.7398,133.9102,133.7308,133.7846,242088.0
2018-04-16 13:30:00,149.19,149.36,149.17,149.28,105265.0,133.7757,133.9281,133.7577,133.8564,105265.0
2018-04-16 14:00:00,149.27,149.32,148.93,149.01,88698.0,133.8474,133.8922,133.5425,133.6143,88698.0
2018-04-16 14:30:00,149.01,149.21,148.98,149.06,62380.0,133.6143,133.7936,133.5874,133.6591,62380.0
2018-04-16 15:00:00,149.07,149.17,148.8,148.98,97907.0,133.6681,133.7577,133.426,133.5874,97907.0
2018-04-16 15:30:00,148.98,149.18,148.85,148.89,213194.0,133.5874,133.7667,133.4708,133.5067,213194.0
2018-04-17 09:30:00,149.96,150.21,149.66,149.96,31972.0,134.4661,134.6903,134.1971,134.4661,31972.0
2018-04-17 10:00:00,150.07,150.15,150.0,150.04,29304.0,134.5647,134.6365,134.502,134.5378,29304.0
2018-04-17 10:30:00,150.06,150.42,150.04,150.4,19898.0,134.5558,134.8786,134.5378,134.8606,19898.0
2018-04-17 11:00:00,150.39,150.58,150.39,150.58,21447.0,134.8517,135.0221,134.8517,135.0221,21447.0
2018-04-17 11:30:00,150.52,150.52,150.37,150.44,20366.0,134.9682,134.9682,134.8337,134.8965,20366.0
2018-04-17 12:00:00,150.43,150.58,150.43,150.53,26427.0,134.8875,135.0221,134.8875,134.9772,26427.0
2018-04-17 12:30:00,150.52,150.53,150.33,150.39,27875.0,134.9682,134.9772,134.7979,134.8517,27875.0
2018-04-17 13:00:00,150.37,150.48,150.18,150.41,36481.0,134.8337,134.9324,134.6634,134.8696,36481.0
2018-04-17 13:30:00,150.42,150.47,150.28,150.44,34854.0,134.8786,134.9234,134.753,134.8965,34854.0
2018-04-17 14:00:00,150.44,150.59,150.2,150.32,58366.0,134.8965,135.031,134.6813,134.7889,58366.0
2018-04-17 14:30:00,150.31,150.51,150.29,150.45,42335.0,134.7799,134.9593,134.762,134.9055,42335.0
2018-04-17 15:00:00,150.44,150.82,150.4,150.72,316189.0,134.8965,135.2373,134.8606,135.1476,316189.0
2018-04-17 15:30:00,150.73,150.86,150.45,150.46,154659.0,135.1566,135.2731,134.9055,134.9144,154659.0
2018-04-18 09:30:00,150.77,150.99,150.67,150.79,36294.0,135.1924,135.3897,135.1028,135.2104,36294.0
2018-04-18 10:00:00,150.74,150.75,150.35,150.73,39996.0,135.1655,135.1745,134.8158,135.1566,39996.0
2018-04-18 10:30:00,150.75,150.95,150.7,150.94,18768.0,135.1745,135.3538,135.1297,135.3449,18768.0
2018-04-18 11:00:00,150.96,151.15,150.94,151.08,30869.0,135.3628,135.5332,135.3449,135.4704,30869.0
2018-04-18 11:30:00,151.05,151.08,150.85,150.86,26316.0,135.4435,135.4704,135.2642,135.2731,26316.0
2018-04-18 12:00:00,150.91,151.06,150.91,150.96,14964.0,135.318,135.4525,135.318,135.3628,14964.0
2018-04-18 12:30:00,150.94,150.97,150.78,150.94,25384.0,135.3449,135.3718,135.2014,135.3449,25384.0
2018-04-18 13:00:00,150.94,151.06,150.91,150.97,41441.0,135.3449,135.4525,135.318,135.3718,41441.0
2018-04-18 13:30:00,150.98,150.98,150.75,150.75,31735.0,135.3807,135.3807,135.1745,135.1745,31735.0
2018-04-18 14:00:00,150.76,151.06,150.66,151.04,314689.0,135.1835,135.4525,135.0938,135.4345,314689.0
2018-04-18 14:30:00,151.02,151.08,150.91,150.92,37541.0,135.4166,135.4704,135.318,135.3269,37541.0
2018-04-18 15:00:00,150.93,151.06,150.86,150.9,85113.0,135.3359,135.4525,135.2731,135.309,85113.0
2018-04-18 15:30:00,150.91,150.92,150.62,150.62,122173.0,135.318,135.3269,135.0579,135.0579,122173.0
2018-04-19 09:30:00,150.26,150.35,149.8,149.98,19066.0,134.7351,134.8158,134.3226,134.484,19066.0
2018-04-19 10:00:00,150.04,150.28,149.79,150.14,20030.0,134.5378,134.753,134.3137,134.6275,20030.0
2018-04-19 10:30:00,150.05,150.36,149.79,149.9,16628.0,134.5468,134.8248,134.3137,134.4123,16628.0
2018-04-19 11:00:00,149.94,149.94,149.65,149.91,46375.0,134.4482,134.4482,134.1881,134.4213,46375.0
2018-04-19 11:30:00,149.93,149.93,149.51,149.52,20973.0,134.4392,134.4392,134.0626,134.0716,20973.0
2018-04-19 12:00:00,149.45,149.52,149.35,149.38,18725.0,134.0088,134.0716,133.9191,133.946,18725.0
2018-04-19 12:30:00,149.45,149.63,149.39,149.4,27784.0,134.0088,134.1702,133.955,133.964,27784.0
2018-04-19 13:00:00,149.38,149.4,149.19,149.27,26453.0,133.946,133.964,133.7757,133.8474,26453.0
2018-04-19 13:30:00,149.2,149.58,149.18,149.48,33749.0,133.7846,134.1254,133.7667,134.0357,33749.0
2018-04-19 14:00:00,149.47,149.56,149.22,149.37,44289.0,134.0267,134.1074,133.8026,133.9371,44289.0
2018-04-19 14:30:00,149.37,149.63,149.32,149.58,50902.0,133.9371,134.1702,133.8922,134.1254,50902.0
2018-04-19 15:00:00,149.59,149.74,149.48,149.48,50529.0,134.1343,134.2688,134.0357,134.0357,50529.0
2018-04-19 15:30:00,149.48,150.09,149.45,149.8,203876.0,134.0357,134.5827,134.0088,134.3226,203876.0
2018-04-20 09:30:00,149.84,149.84,149.44,149.51,14765.0,134.3585,134.3585,133.9998,134.0626,14765.0
2018-04-20 10:00:00,149.57,149.57,149.27,149.47,37065.0,134.1164,134.1164,133.8474,134.0267,37065.0
2018-04-20 10:30:00,149.49,149.55,148.94,149.03,54634.0,134.0447,134.0985,133.5515,133.6322,54634.0
2018-04-20 11:00:00,149.0,149.0,148.44,148.49,39039.0,133.6053,133.6053,133.1032,133.148,39039.0
2018-04-20 11:30:00,148.51,149.02,148.51,148.79,14220.0,133.1659,133.6232,133.1659,133.417,14220.0
2018-04-20 12:00:00,148.75,148.79,148.49,148.58,21078.0,133.3811,133.417,133.148,133.2287,21078.0
2018-04-20 12:30:00,148.46,148.68,148.29,148.43,18212.0,133.1211,133.3184,132.9687,133.0942,18212.0
2018-04-20 13:00:00,148.4,148.77,148.36,148.76,81195.0,133.0673,133.3991,133.0314,133.3901,81195.0
2018-04-20 13:30:00,148.76,148.94,148.71,148.93,21814.0,133.3901,133.5515,133.3453,133.5425,21814.0
2018-04-20 14:00:00,148.78,148.82,148.62,148.72,19423.0,133.408,133.4439,133.2646,133.3542,19423.0
2018-04-20 14:30:00,148.72,148.73,148.4,148.55,40068.0,133.3542,133.3632,133.0673,133.2018,40068.0
2018-04-20 15:00:00,148.51,148.51,148.04,148.2,48973.0,133.1659,133.1659,132.7445,132.888,48973.0
2018-04-20 15:30:00,148.23,148.56,148.16,148.55,82533.0,132.9149,133.2108,132.8521,133.2018,82533.0
2018-04-23 09:30:00,148.99,148.99,148.46,148.8,42669.0,133.5963,133.5963,133.1211,133.426,42669.0
2018-04-23 10:00:00,148.83,148.9,148.55,148.74,103781.0,133.4529,133.5156,133.2018,133.3722,103781.0
2018-04-23 10:30:00,148.74,148.86,148.48,148.76,177557.0,133.3722,133.4798,133.139,133.3901,177557.0
2018-04-23 11:00:00,148.77,149.28,148.72,149.19,191353.0,133.3991,133.8564,133.3542,133.7757,191353.0
2018-04-23 11:30:00,149.18,149.2,148.87,148.99,46187.0,133.7667,133.7846,133.4887,133.5963,46187.0
2018-04-23 12:00:00,148.99,149.05,148.72,148.74,44870.0,133.5963,133.6501,133.3542,133.3722,44870.0
2018-04-23 12:30:00,148.72,148.8,148.52,148.62,33098.0,133.3542,133.426,133.1749,133.2646,33098.0
2018-04-23 13:00:00,148.62,148.68,148.54,148.6,18027.0,133.2646,133.3184,133.1928,133.2466,18027.0
2018-04-23 13:30:00,148.6,148.76,148.49,148.71,40138.0,133.2466,133.3901,133.148,133.3453,40138.0
2018-04-23 14:00:00,148.69,148.72,148.03,148.13,117604.0,133.3273,133.3542,132.7355,132.8252,117604.0
2018-04-23 14:30:00,148.06,148.25,147.83,147.97,55422.0,132.7624,132.9328,132.5562,132.6817,55422.0
2018-04-23 15:00:00,147.93,148.34,147.93,148.32,37367.0,132.6458,133.0135,132.6458,132.9956,37367.0
2018-04-23 15:30:00,148.34,148.52,148.21,148.48,91724.0,133.0135,133.1749,132.8969,133.139,91724.0
2018-04-24 09:30:00,149.16,149.31,148.8,148.93,34984.0,133.7488,133.8833,133.426,133.5425,34984.0
2018-04-24 10:00:00,149.08,149.2,148.44,148.62,36783.0,133.677,133.7846,133.1032,133.2646,36783.0
2018-04-24 10:30:00,148.58,148.81,148.36,148.48,15458.0,133.2287,133.4349,133.0314,133.139,15458.0
2018-04-24 11:00:00,148.47,148.59,148.1,148.59,37646.0,133.1301,133.2377,132.7983,133.2377,37646.0
2018-04-24 11:30:00,148.6,148.7,148.15,148.15,25629.0,133.2466,133.3363,132.8431,132.8431,25629.0
2018-04-24 12:00:00,148.08,148.19,147.55,147.55,31682.0,132.7804,132.879,132.3051,132.3051,31682.0
2018-04-24 12:30:00,147.62,147.62,146.93,146.94,22271.0,132.3679,132.3679,131.7492,131.7581,22271.0
2018-04-24 13:00:00,146.91,147.14,146.73,146.79,272774.0,131.7312,131.9375,131.5698,131.6236,272774.0
2018-04-24 13:30:00,146.79,146.87,146.08,146.17,35671.0,131.6236,131.6954,130.987,131.0677,35671.0
2018-04-24 14:00:00,146.16,146.4,145.74,146.02,39266.0,131.0587,131.2739,130.6821,130.9332,39266.0
2018-04-24 14:30:00,145.9,146.28,145.65,146.18,65335.0,130.8256,131.1663,130.6014,131.0767,65335.0
2018-04-24 15:00:00,146.31,146.76,146.21,146.44,53036.0,131.1932,131.5967,131.1036,131.3098,53036.0
2018-04-24 15:30:00,146.44,146.68,145.89,146.59,210769.0,131.3098,131.525,130.8166,131.4443,210769.0
2018-04-25 09:30:00,146.51,146.51,145.4,145.48,363455.0,131.3726,131.3726,130.3772,130.449,363455.0
2018-04-25 10:00:00,145.5,146.18,145.44,146.06,54904.0,130.4669,131.0767,130.4131,130.9691,54904.0
2018-04-25 10:30:00,146.06,146.51,145.98,146.35,28244.0,130.9691,131.3726,130.8973,131.2291,28244.0
2018-04-25 11:00:00,146.33,146.61,146.31,146.52,26156.0,131.2112,131.4622,131.1932,131.3815,26156.0
2018-04-25 11:30:00,146.58,146.61,145.95,145.98,30552.0,131.4353,131.4622,130.8704,130.8973,30552.0
2018-04-25 12:00:00,145.95,146.36,145.84,146.28,25313.0,130.8704,131.2381,130.7718,131.1663,25313.0
2018-04-25 12:30:00,146.3,146.54,146.25,146.34,34397.0,131.1843,131.3995,131.1394,131.2201,34397.0
2018-04-25 13:00:00,146.38,146.55,146.19,146.37,33168.0,131.256,131.4084,131.0856,131.247,33168.0
2018-04-25 13:30:00,146.38,146.78,146.38,146.66,265960.0,131.256,131.6147,131.256,131.5071,265960.0
2018-04-25 14:00:00,146.71,146.71,146.26,146.39,43354.0,131.5519,131.5519,131.1484,131.265,43354.0
2018-04-25 14:30:00,146.33,147.12,146.31,147.09,89223.0,131.2112,131.9195,131.1932,131.8926,89223.0
2018-04-25 15:00:00,147.11,147.18,146.83,146.9,63485.0,131.9106,131.9733,131.6595,131.7223,63485.0
2018-04-25 15:30:00,146.87,147.01,146.37,146.84,170741.0,131.6954,131.8209,131.247,131.6685,170741.0
2018-04-26 09:30:00,147.52,147.63,147.24,147.61,47122.0,132.2782,132.3768,132.0271,132.3589,47122.0
2018-04-26 10:00:00,147.54,147.97,147.51,147.78,39153.0,132.2961,132.6817,132.2692,132.5113,39153.0
2018-04-26 10:30:00,147.88,148.19,147.83,148.12,22408.0,132.601,132.879,132.5562,132.8162,22408.0
2018-04-26 11:00:00,148.13,148.18,147.8,147.91,24599.0,132.8252,132.87,132.5293,132.6279,24599.0
2018-04-26 11:30:00,147.89,147.94,147.61,147.79,23603.0,132.61,132.6548,132.3589,132.5203,23603.0
2018-04-26 12:00:00,147.81,148.15,147.79,148.08,42803.0,132.5382,132.8431,132.5203,132.7804,42803.0
2018-04-26 12:30:00,148.08,148.1,147.9,148.06,20767.0,132.7804,132.7983,132.6189,132.7624,20767.0
2018-04-26 13:00:00,148.11,148.44,148.09,148.37,54666.0,132.8073,133.1032,132.7893,133.0404,54666.0
2018-04-26 13:30:00,148.35,148.5,148.29,148.49,33601.0,133.0225,133.157,132.9687,133.148,33601.0
2018-04-26 14:00:00,148.45,148.59,148.41,148.5,17482.0,133.1121,133.2377,133.0763,133.157,17482.0
2018-04-26 14:30:00,148.51,148.78,148.46,148.71,41365.0,133.1659,133.408,133.1211,133.3453,41365.0
2018-04-26 15:00:00,148.76,148.83,148.37,148.37,129967.0,133.3901,133.4529,133.0404,133.0404,129967.0
2018-04-26 15:30:00,148.41,148.52,148.21,148.35,196739.0,133.0763,133.1749,132.8969,133.0225,196739.0
2018-04-27 09:30:00,148.67,148.9,148.37,148.44,59447.0,133.3094,133.5156,133.0404,133.1032,59447.0
2018-04-27 10:00:00,148.39,148.69,148.28,148.3,31390.0,133.0583,133.3273,132.9597,132.9776,31390.0
2018-04-27 10:30:00,148.27,148.27,147.83,148.06,39490.0,132.9507,132.9507,132.5562,132.7624,39490.0
2018-04-27 11:00:00,148.03,148.5,148.03,148.5,21928.0,132.7355,133.157,132.7355,133.157,21928.0
2018-04-27 11:30:00,148.43,148.47,148.13,148.2,16450.0,133.0942,133.1301,132.8252,132.888,16450.0
2018-04-27 12:00:00,148.27,148.4,148.24,148.35,10519.0,132.9507,133.0673,132.9238,133.0225,10519.0
2018-04-27 12:30:00,148.31,148.7,148.16,148.64,38682.0,132.9866,133.3363,132.8521,133.2825,38682.0
2018-04-27 13:00:00,148.63,148.72,148.5,148.53,15382.0,133.2735,133.3542,133.157,133.1839,15382.0
2018-04-27 13:30:00,148.54,148.57,148.39,148.43,10594.0,133.1928,133.2197,133.0583,133.0942,10594.0
2018-04-27 14:00:00,148.43,148.52,148.32,148.49,17393.0,133.0942,133.1749,132.9956,133.148,17393.0
2018-04-27 14:30:00,148.47,148.59,148.41,148.49,19719.0,133.1301,133.2377,133.0763,133.148,19719.0
2018-04-27 15:00:00,148.52,148.69,148.34,148.34,18095.0,133.1749,133.3273,133.0135,133.0135,18095.0
2018-04-27 15:30:00,148.37,148.66,148.36,148.46,202504.0,133.0404,133.3004,133.0314,133.1211,202504.0
2018-04-30 09:30:00,148.87,149.17,148.38,148.94,34273.0,133.4887,133.7577,133.0494,133.5515,34273.0
2018-04-30 10:00:00,148.96,149.16,148.68,148.85,15045.0,133.5694,133.7488,133.3184,133.4708,15045.0
2018-04-30 10:30:00,148.9,149.0,148.74,148.84,13710.0,133.5156,133.6053,133.3722,133.4618,13710.0
2018-04-30 11:00:00,148.85,148.96,148.75,148.8,27502.0,133.4708,133.5694,133.3811,133.426,27502.0
2018-04-30 11:30:00,148.77,148.77,148.14,148.28,47864.0,133.3991,133.3991,132.8342,132.9597,47864.0
2018-04-30 12:00:00,148.25,148.26,147.87,148.07,27958.0,132.9328,132.9418,132.592,132.7714,27958.0
2018-04-30 12:30:00,148.08,148.1,147.73,148.0,32932.0,132.7804,132.7983,132.4665,132.7086,32932.0
2018-04-30 13:00:00,148.0,148.07,147.82,148.06,17597.0,132.7086,132.7714,132.5472,132.7624,17597.0
2018-04-30 13:30:00,148.03,148.26,147.98,148.16,24474.0,132.7355,132.9418,132.6907,132.8521,24474.0
2018-04-30 14:00:00,148.16,148.16,147.59,147.97,36772.0,132.8521,132.8521,132.341,132.6817,36772.0
2018-04-30 14:30:00,147.85,147.91,147.67,147.72,88152.0,132.5741,132.6279,132.4127,132.4575,88152.0
2018-04-30 15:00:00,147.74,147.86,147.45,147.55,110565.0,132.4755,132.5831,132.2154,132.3051,110565.0
2018-04-30 15:30:00,147.54,147.9,147.26,147.26,224434.0,132.2961,132.6189,132.0451,132.0451,224434.0
2018-05-01 09:30:00,146.91,147.14,146.69,146.95,40830.0,131.7312,131.9375,131.534,131.7671,40830.0
2018-05-01 10:00:00,146.91,146.99,146.58,146.77,95747.0,131.7312,131.803,131.4353,131.6057,95747.0
2018-05-01 10:30:00,146.71,146.85,146.42,146.47,131185.0,131.5519,131.6774,131.2919,131.3367,131185.0
2018-05-01 11:00:00,146.32,146.56,146.15,146.5,40999.0,131.2022,131.4174,131.0498,131.3636,40999.0
2018-05-01 11:30:00,146.47,146.61,146.25,146.25,33901.0,131.3367,131.4622,131.1394,131.1394,33901.0
2018-05-01 12:00:00,146.29,146.55,146.25,146.55,30997.0,131.1753,131.4084,131.1394,131.4084,30997.0
2018-05-01 12:30:00,146.56,146.57,146.33,146.42,43436.0,131.4174,131.4264,131.2112,131.2919,43436.0
2018-05-01 13:00:00,146.4,146.4,146.04,146.14,28649.0,131.2739,131.2739,130.9511,131.0408,28649.0
2018-05-01 13:30:00,146.13,146.85,146.13,146.8,82016.0,131.0318,131.6774,131.0318,131.6326,82016.0
2018-05-01 14:00:00,146.84,147.16,146.84,147.11,34779.0,131.6685,131.9554,131.6685,131.9106,34779.0
2018-05-01 14:30:00,147.08,147.38,147.01,147.25,35908.0,131.8837,132.1527,131.8209,132.0361,35908.0
2018-05-01 15:00:00,147.26,147.36,146.94,147.04,38161.0,132.0451,132.1347,131.7581,131.8478,38161.0
2018-05-01 15:30:00,147.06,147.64,147.05,147.6,79785.0,131.8657,132.3858,131.8568,132.3499,79785.0
2018-05-02 09:30:00,147.47,147.56,147.13,147.16,11363.0,132.2334,132.3141,131.9285,131.9554,11363.0
2018-05-02 10:00:00,147.13,147.49,147.13,147.2,25078.0,131.9285,132.2513,131.9285,131.9913,25078.0
2018-05-02 10:30:00,147.18,147.4,147.18,147.38,16171.0,131.9733,132.1706,131.9733,132.1527,16171.0
2018-05-02 11:00:00,147.36,147.59,147.28,147.52,45658.0,132.1347,132.341,132.063,132.2782,45658.0
2018-05-02 11:30:00,147.4,147.42,147.0,147.19,41007.0,132.1706,132.1885,131.8119,131.9823,41007.0
2018-05-02 12:00:00,147.09,147.41,147.09,147.33,8472.0,131.8926,132.1796,131.8926,132.1078,8472.0
2018-05-02 12:30:00,147.34,147.41,147.23,147.37,17696.0,132.1168,132.1796,132.0182,132.1437,17696.0
2018-05-02 13:00:00,147.41,147.6,147.38,147.55,15326.0,132.1796,132.3499,132.1527,132.3051,15326.0
2018-05-02 13:30:00,147.53,147.55,147.47,147.5,15685.0,132.2872,132.3051,132.2334,132.2603,15685.0
2018-05-02 14:00:00,147.49,148.02,147.48,147.74,75339.0,132.2513,132.7266,132.2423,132.4755,75339.0
2018-05-02 14:30:00,147.75,147.84,147.34,147.44,20217.0,132.4844,132.5651,132.1168,132.2065,20217.0
2018-05-02 15:00:00,147.38,147.53,146.83,146.96,85291.0,132.1527,132.2872,131.6595,131.7761,85291.0
2018-05-02 15:30:00,146.89,146.98,146.42,146.63,109215.0,131.7133,131.794,131.2919,131.4802,109215.0
2018-05-03 09:30:00,146.19,146.19,145.57,146.08,44818.0,131.0856,131.0856,130.5297,130.987,44818.0
2018-05-03 10:00:00,146.09,146.09,144.98,145.12,61133.0,130.996,130.996,130.0006,130.1262,61133.0
2018-05-03 10:30:00,145.14,145.16,144.36,144.49,67182.0,130.1441,130.162,129.4447,129.5613,67182.0
2018-05-03 11:00:00,144.61,145.12,144.56,144.69,31147.0,129.6689,130.1262,129.624,129.7406,31147.0
2018-05-03 11:30:00,144.76,145.27,144.55,145.19,36481.0,129.8034,130.2607,129.6151,130.1889,36481.0
2018-05-03 12:00:00,145.19,145.41,144.93,144.94,20040.0,130.1889,130.3862,129.9558,129.9648,20040.0
2018-05-03 12:30:00,145.03,146.32,145.03,146.31,31711.0,130.0455,131.2022,130.0455,131.1932,31711.0
2018-05-03 13:00:00,146.29,146.33,145.89,145.98,39462.0,131.1753,131.2112,130.8166,130.8973,39462.0
2018-05-03 13:30:00,146.04,146.57,146.04,146.32,28441.0,130.9511,131.4264,130.9511,131.2022,28441.0
2018-05-03 14:00:00,146.33,146.4,146.13,146.2,108751.0,131.2112,131.2739,131.0318,131.0946,108751.0
2018-05-03 14:30:00,146.32,146.72,146.1,146.18,28735.0,131.2022,131.5609,131.0049,131.0767,28735.0
2018-05-03 15:00:00,146.29,146.44,146.2,146.43,27711.0,131.1753,131.3098,131.0946,131.3008,27711.0
2018-05-03 15:30:00,146.44,146.56,146.03,146.29,80984.0,131.3098,131.4174,130.9422,131.1753,80984.0
2018-05-04 09:30:00,145.78,146.34,145.53,146.24,37086.0,130.718,131.2201,130.4938,131.1305,37086.0
2018-05-04 10:00:00,146.22,146.96,146.15,146.94,48764.0,131.1125,131.7761,131.0498,131.7581,48764.0
2018-05-04 10:30:00,146.95,147.47,146.9,147.32,34979.0,131.7671,132.2334,131.7223,132.0989,34979.0
2018-05-04 11:00:00,147.35,147.65,147.32,147.65,20224.0,132.1258,132.3948,132.0989,132.3948,20224.0
2018-05-04 11:30:00,147.67,147.85,147.55,147.76,21272.0,132.4127,132.5741,132.3051,132.4934,21272.0
2018-05-04 12:00:00,147.74,147.93,147.7,147.89,5417.0,132.4755,132.6458,132.4396,132.61,5417.0
2018-05-04 12:30:00,147.92,148.01,147.84,147.92,16482.0,132.6369,132.7176,132.5651,132.6369,16482.0
2018-05-04 13:00:00,147.97,148.1,147.88,148.05,13919.0,132.6817,132.7983,132.601,132.7535,13919.0
2018-05-04 13:30:00,148.02,148.24,147.99,148.24,14993.0,132.7266,132.9238,132.6996,132.9238,14993.0
2018-05-04 14:00:00,148.23,148.57,148.2,148.56,76278.0,132.9149,133.2197,132.888,133.2108,76278.0
2018-05-04 14:30:00,148.59,148.65,148.38,148.39,30303.0,133.2377,133.2915,133.0494,133.0583,30303.0
2018-05-04 15:00:00,148.41,148.56,148.31,148.47,143195.0,133.0763,133.2108,132.9866,133.1301,143195.0
2018-05-04 15:30:00,148.45,148.45,147.97,148.21,89278.0,133.1121,133.1121,132.6817,132.8969,89278.0
2018-05-07 09:30:00,148.76,149.18,148.76,149.18,36925.0,133.3901,133.7667,133.3901,133.7667,36925.0
2018-05-07 10:00:00,149.16,149.2,148.86,149.01,28127.0,133.7488,133.7846,133.4798,133.6143,28127.0
2018-05-07 10:30:00,149.01,149.06,148.68,149.06,14508.0,133.6143,133.6591,133.3184,133.6591,14508.0
2018-05-07 11:00:00,149.03,149.16,148.86,149.11,12704.0,133.6322,133.7488,133.4798,133.7039,12704.0
2018-05-07 11:30:00,149.12,149.13,148.96,149.04,19974.0,133.7129,133.7219,133.5694,133.6412,19974.0
2018-05-07 12:00:00,149.15,149.17,149.01,149.14,11283.0,133.7398,133.7577,133.6143,133.7308,11283.0
2018-05-07 12:30:00,149.1,149.18,148.98,149.0,5048.0,133.695,133.7667,133.5874,133.6053,5048.0
2018-05-07 13:00:00,149.08,149.08,148.92,149.07,8069.0,133.677,133.677,133.5336,133.6681,8069.0
2018-05-07 13:30:00,149.07,149.19,149.07,149.16,14957.0,133.6681,133.7757,133.6681,133.7488,14957.0
2018-05-07 14:00:00,149.15,149.3,149.14,149.3,38767.0,133.7398,133.8743,133.7308,133.8743,38767.0
2018-05-07 14:30:00,149.27,149.4,148.79,148.86,55919.0,133.8474,133.964,133.417,133.4798,55919.0
2018-05-07 15:00:00,148.86,148.97,148.39,148.57,154314.0,133.4798,133.5784,133.0583,133.2197,154314.0
2018-05-07 15:30:00,148.59,148.81,148.55,148.79,63637.0,133.2377,133.4349,133.2018,133.417,63637.0
2018-05-08 09:30:00,148.61,148.61,148.31,148.4,37018.0,133.2556,133.2556,132.9866,133.0673,37018.0
2018-05-08 10:00:00,148.43,148.61,148.4,148.43,12324.0,133.0942,133.2556,133.0673,133.0942,12324.0
2018-05-08 10:30:00,148.49,148.83,148.49,148.71,8483.0,133.148,133.4529,133.148,133.3453,8483.0
2018-05-08 11:00:00,148.62,149.04,148.41,148.87,31745.0,133.2646,133.6412,133.0763,133.4887,31745.0
2018-05-08 11:30:00,148.77,148.83,148.52,148.69,14669.0,133.3991,133.4529,133.1749,133.3273,14669.0
2018-05-08 12:00:00,148.6,148.64,148.41,148.43,11005.0,133.2466,133.2825,133.0763,133.0942,11005.0
2018-05-08 12:30:00,148.44,148.52,148.17,148.3,28219.0,133.1032,133.1749,132.8611,132.9776,28219.0
2018-05-08 13:00:00,148.34,148.58,148.33,148.55,13770.0,133.0135,133.2287,133.0045,133.2018,13770.0
2018-05-08 13:30:00,148.56,148.62,148.36,148.37,24262.0,133.2108,133.2646,133.0314,133.0404,24262.0
2018-05-08 14:00:00,148.4,148.81,148.21,148.44,61472.0,133.0673,133.4349,132.8969,133.1032,61472.0
2018-05-08 14:30:00,148.49,148.51,147.93,148.22,65153.0,133.148,133.1659,132.6458,132.9059,65153.0
2018-05-08 15:00:00,148.24,148.71,148.08,148.63,58306.0,132.9238,133.3453,132.7804,133.2735,58306.0
2018-05-08 15:30:00,148.64,148.83,148.57,148.83,147701.0,133.2825,133.4529,133.2197,133.4529,147701.0
2018-05-09 09:30:00,149.19,149.45,149.12,149.22,457148.0,133.7757,134.0088,133.7129,133.8026,457148.0
2018-05-09 10:00:00,149.13,149.47,149.13,149.24,46503.0,133.7219,134.0267,133.7219,133.8205,46503.0
2018-05-09 10:30:00,149.33,149.36,148.95,148.95,38778.0,133.9012,133.9281,133.5605,133.5605,38778.0
2018-05-09 11:00:00,149.0,149.21,148.93,149.2,26176.0,133.6053,133.7936,133.5425,133.7846,26176.0
2018-05-09 11:30:00,149.2,149.3,149.17,149.24,7562.0,133.7846,133.8743,133.7577,133.8205,7562.0
2018-05-09 12:00:00,149.29,149.75,149.29,149.7,24671.0,133.8653,134.2778,133.8653,134.233,24671.0
2018-05-09 12:30:00,149.7,150.02,149.66,149.98,42013.0,134.233,134.5199,134.1971,134.484,42013.0
2018-05-09 13:00:00,149.99,150.23,149.95,150.22,41048.0,134.493,134.7082,134.4571,134.6992,41048.0
2018-05-09 13:30:00,150.22,150.35,150.22,150.32,27911.0,134.6992,134.8158,134.6992,134.7889,27911.0
2018-05-09 14:00:00,150.24,150.42,150.08,150.18,219857.0,134.7172,134.8786,134.5737,134.6634,219857.0
2018-05-09 14:30:00,150.21,150.41,150.2,150.31,22788.0,134.6903,134.8696,134.6813,134.7799,22788.0
2018-05-09 15:00:00,150.31,150.36,150.11,150.13,27751.0,134.7799,134.8248,134.6006,134.6185,27751.0
2018-05-09 15:30:00,150.18,150.2,149.97,150.19,84729.0,134.6634,134.6813,134.4751,134.6723,84729.0
2018-05-10 09:30:00,150.65,150.96,150.62,150.86,32677.0,135.0848,135.3628,135.0579,135.2731,32677.0
2018-05-10 10:00:00,150.85,150.94,150.68,150.9,19317.0,135.2642,135.3449,135.1117,135.309,19317.0
2018-05-10 10:30:00,150.99,151.12,150.93,151.05,14628.0,135.3897,135.5063,135.3359,135.4435,14628.0
2018-05-10 11:00:00,151.0,151.32,150.99,151.27,14533.0,135.3987,135.6856,135.3897,135.6408,14533.0
2018-05-10 11:30:00,151.27,151.43,151.23,151.43,19388.0,135.6408,135.7842,135.6049,135.7842,19388.0
2018-05-10 12:00:00,151.44,151.69,151.42,151.67,23057.0,135.7932,136.0174,135.7753,135.9994,23057.0
2018-05-10 12:30:00,151.67,151.74,151.59,151.62,5545.0,135.9994,136.0622,135.9277,135.9546,5545.0
2018-05-10 13:00:00,151.64,151.78,151.61,151.61,7399.0,135.9725,136.0981,135.9456,135.9456,7399.0
2018-05-10 13:30:00,151.57,151.62,151.37,151.45,265147.0,135.9098,135.9546,135.7304,135.8022,265147.0
2018-05-10 14:00:00,151.47,151.59,151.29,151.54,15334.0,135.8201,135.9277,135.6587,135.8829,15334.0
2018-05-10 14:30:00,151.56,151.59,151.18,151.57,14109.0,135.9008,135.9277,135.5601,135.9098,14109.0
2018-05-10 15:00:00,151.58,151.66,151.36,151.48,38376.0,135.9187,135.9905,135.7215,135.8291,38376.0
2018-05-10 15:30:00,151.47,151.69,151.38,151.58,36037.0,135.8201,136.0174,135.7394,135.9187,36037.0
2018-05-11 09:30:00,151.71,152.0,151.59,152.0,34628.0,136.0353,136.2953,135.9277,136.2953,34628.0
2018-05-11 10:00:00,151.96,152.11,151.92,152.0,40783.0,136.2595,136.394,136.2236,136.2953,40783.0
2018-05-11 10:30:00,151.97,152.18,151.86,152.17,187240.0,136.2684,136.4567,136.1698,136.4478,187240.0
2018-05-11 11:00:00,152.18,152.18,151.88,151.89,36484.0,136.4567,136.4567,136.1877,136.1967,36484.0
2018-05-11 11:30:00,151.9,151.92,151.73,151.84,22931.0,136.2057,136.2236,136.0532,136.1519,22931.0
2018-05-11 12:00:00,151.82,151.93,151.5,151.54,32593.0,136.1339,136.2326,135.847,135.8829,32593.0
2018-05-11 12:30:00,151.52,151.74,151.5,151.69,21447.0,135.8649,136.0622,135.847,136.0174,21447.0
2018-05-11 13:00:00,151.68,151.75,151.63,151.71,21751.0,136.0084,136.0712,135.9636,136.0353,21751.0
2018-05-11 13:30:00,151.69,151.69,151.5,151.65,25569.0,136.0174,136.0174,135.847,135.9815,25569.0
2018-05-11 14:00:00,151.64,151.71,151.34,151.71,244455.0,135.9725,136.0353,135.7035,136.0353,244455.0
2018-05-11 14:30:00,151.65,151.73,151.56,151.73,22398.0,135.9815,136.0532,135.9008,136.0532,22398.0
2018-05-11 15:00:00,151.71,151.84,151.69,151.78,23035.0,136.0353,136.1519,136.0174,136.0981,23035.0
2018-05-11 15:30:00,151.78,151.94,151.69,151.85,72547.0,136.0981,136.2415,136.0174,136.1608,72547.0
2018-05-14 09:30:00,152.27,152.61,152.27,152.57,28386.0,136.5374,136.8423,136.5374,136.8064,28386.0
2018-05-14 10:00:00,152.5,152.57,152.35,152.57,17238.0,136.7437,136.8064,136.6092,136.8064,17238.0
2018-05-14 10:30:00,152.59,152.67,152.41,152.41,21572.0,136.8244,136.8961,136.663,136.663,21572.0
2018-05-14 11:00:00,152.36,152.57,152.35,152.35,11663.0,136.6181,136.8064,136.6092,136.6092,11663.0
2018-05-14 11:30:00,152.41,152.41,152.22,152.31,9285.0,136.663,136.663,136.4926,136.5733,9285.0
2018-05-14 12:00:00,152.32,152.51,152.25,152.27,20904.0,136.5823,136.7526,136.5195,136.5374,20904.0
2018-05-14 12:30:00,152.31,152.33,152.07,152.08,17800.0,136.5733,136.5912,136.3581,136.3671,17800.0
2018-05-14 13:00:00,152.05,152.08,151.87,151.99,26057.0,136.3402,136.3671,136.1788,136.2864,26057.0
2018-05-14 13:30:00,151.98,152.12,151.87,152.02,37008.0,136.2774,136.4029,136.1788,136.3133,37008.0
2018-05-14 14:00:00,152.03,152.05,151.74,151.94,17059.0,136.3222,136.3402,136.0622,136.2415,17059.0
2018-05-14 14:30:00,151.91,152.09,151.86,152.09,33668.0,136.2146,136.376,136.1698,136.376,33668.0
2018-05-14 15:00:00,152.07,152.19,152.0,152.11,17377.0,136.3581,136.4657,136.2953,136.394,17377.0
2018-05-14 15:30:00,152.13,152.13,151.82,152.01,252149.0,136.4119,136.4119,136.1339,136.3043,252149.0
2018-05-15 09:30:00,151.19,151.27,150.6,150.64,47996.0,135.569,135.6408,135.04,135.0759,47996.0
2018-05-15 10:00:00,150.59,151.0,150.59,150.96,27659.0,135.031,135.3987,135.031,135.3628,27659.0
2018-05-15 10:30:00,150.85,151.27,150.84,151.02,31549.0,135.2642,135.6408,135.2552,135.4166,31549.0
2018-05-15 11:00:00,151.03,151.11,150.89,150.95,37063.0,135.4256,135.4973,135.3,135.3538,37063.0
2018-05-15 11:30:00,150.98,151.14,150.82,150.83,32457.0,135.3807,135.5242,135.2373,135.2462,32457.0
2018-05-15 12:00:00,150.86,150.86,150.62,150.75,20721.0,135.2731,135.2731,135.0579,135.1745,20721.0
2018-05-15 12:30:00,150.77,151.2,150.76,151.0,71978.0,135.1924,135.578,135.1835,135.3987,71978.0
2018-05-15 13:00:00,150.99,151.02,150.77,150.77,63313.0,135.3897,135.4166,135.1924,135.1924,63313.0
2018-05-15 13:30:00,150.79,150.87,150.52,150.54,38667.0,135.2104,135.2821,134.9682,134.9862,38667.0
2018-05-15 14:00:00,150.52,150.86,150.52,150.79,145559.0,134.9682,135.2731,134.9682,135.2104,145559.0
2018-05-15 14:30:00,150.8,151.07,150.68,150.77,43123.0,135.2193,135.4614,135.1117,135.1924,43123.0
2018-05-15 15:00:00,150.79,150.79,150.49,150.59,39176.0,135.2104,135.2104,134.9413,135.031,39176.0
2018-05-15 15:30:00,150.57,151.05,150.54,150.98,164412.0,135.0131,135.4435,134.9862,135.3807,164412.0
2018-05-16 09:30:00,151.07,151.53,151.07,151.53,34502.0,135.4614,135.8739,135.4614,135.8739,34502.0
2018-05-16 10:00:00,151.5,151.5,151.2,151.34,11099.0,135.847,135.847,135.578,135.7035,11099.0
2018-05-16 10:30:00,151.33,151.53,151.33,151.38,15094.0,135.6946,135.8739,135.6946,135.7394,15094.0
2018-05-16 11:00:00,151.36,151.39,151.14,151.17,18397.0,135.7215,135.7484,135.5242,135.5511,18397.0
2018-05-16 11:30:00,151.19,151.47,151.19,151.47,12909.0,135.569,135.8201,135.569,135.8201,12909.0
2018-05-16 12:00:00,151.5,151.79,151.5,151.77,40142.0,135.847,136.107,135.847,136.0891,40142.0
2018-05-16 12:30:00,151.81,151.94,151.77,151.81,9619.0,136.125,136.2415,136.0891,136.125,9619.0
2018-05-16 13:00:00,151.86,151.88,151.72,151.74,17909.0,136.1698,136.1877,136.0443,136.0622,17909.0
2018-05-16 13:30:00,151.74,151.85,151.73,151.83,9831.0,136.0622,136.1608,136.0532,136.1429,9831.0
2018-05-16 14:00:00,151.83,151.93,151.8,151.84,10835.0,136.1429,136.2326,136.116,136.1519,10835.0
2018-05-16 14:30:00,151.84,151.98,151.81,151.94,210076.0,136.1519,136.2774,136.125,136.2415,210076.0
2018-05-16 15:00:00,151.93,151.93,151.63,151.68,17152.0,136.2326,136.2326,135.9636,136.0084,17152.0
2018-05-16 15:30:00,151.67,151.68,151.41,151.66,46033.0,135.9994,136.0084,135.7663,135.9905,46033.0
2018-05-17 09:30:00,151.61,151.67,151.28,151.59,72904.0,135.9456,135.9994,135.6497,135.9277,72904.0
2018-05-17 10:00:00,151.6,152.03,151.57,151.95,23675.0,135.9367,136.3222,135.9098,136.2505,23675.0
2018-05-17 10:30:00,151.94,152.26,151.94,152.23,20801.0,136.2415,136.5285,136.2415,136.5016,20801.0
2018-05-17 11:00:00,152.23,152.25,152.03,152.13,14190.0,136.5016,136.5195,136.3222,136.4119,14190.0
2018-05-17 11:30:00,152.1,152.1,151.92,151.93,13993.0,136.385,136.385,136.2236,136.2326,13993.0
2018-05-17 12:00:00,151.96,152.07,151.88,152.01,7566.0,136.2595,136.3581,136.1877,136.3043,7566.0
2018-05-17 12:30:00,151.99,152.07,151.69,151.78,71068.0,136.2864,136.3581,136.0174,136.0981,71068.0
2018-05-17 13:00:00,151.77,151.86,151.68,151.76,26125.0,136.0891,136.1698,136.0084,136.0801,26125.0
2018-05-17 13:30:00,151.81,151.81,151.34,151.34,18224.0,136.125,136.125,135.7035,135.7035,18224.0
2018-05-17 14:00:00,151.33,151.58,151.12,151.54,40776.0,135.6946,135.9187,135.5063,135.8829,40776.0
2018-05-17 14:30:00,151.55,151.72,151.55,151.7,23647.0,135.8918,136.0443,135.8918,136.0263,23647.0
2018-05-17 15:00:00,151.71,151.79,151.49,151.52,25560.0,136.0353,136.107,135.838,135.8649,25560.0
2018-05-17 15:30:00,151.49,151.67,151.43,151.59,60258.0,135.838,135.9994,135.7842,135.9277,60258.0
2018-05-18 09:30:00,151.4,151.58,151.35,151.4,20965.0,135.7573,135.9187,135.7125,135.7573,20965.0
2018-05-18 10:00:00,151.39,151.6,151.25,151.47,21509.0,135.7484,135.9367,135.6228,135.8201,21509.0
2018-05-18 10:30:00,151.46,151.46,151.09,151.33,21108.0,135.8111,135.8111,135.4794,135.6946,21108.0
2018-05-18 11:00:00,151.37,151.58,151.37,151.39,16453.0,135.7304,135.9187,135.7304,135.7484,16453.0
2018-05-18 11:30:00,151.39,151.62,151.38,151.57,12430.0,135.7484,135.9546,135.7394,135.9098,12430.0
2018-05-18 12:00:00,151.56,151.56,151.34,151.36,24607.0,135.9008,135.9008,135.7035,135.7215,24607.0
2018-05-18 12:30:00,151.33,151.41,151.3,151.33,7890.0,135.6946,135.7663,135.6677,135.6946,7890.0
2018-05-18 13:00:00,151.36,151.52,151.32,151.44,16992.0,135.7215,135.8649,135.6856,135.7932,16992.0
2018-05-18 13:30:00,151.44,151.44,151.27,151.33,20702.0,135.7932,135.7932,135.6408,135.6946,20702.0
2018-05-18 14:00:00,151.3,151.4,151.26,151.4,9476.0,135.6677,135.7573,135.6318,135.7573,9476.0
2018-05-18 14:30:00,151.39,151.46,151.38,151.39,11481.0,135.7484,135.8111,135.7394,135.7484,11481.0
2018-05-18 15:00:00,151.39,151.39,151.29,151.33,15445.0,135.7484,135.7484,135.6587,135.6946,15445.0
2018-05-18 15:30:00,151.35,151.4,151.26,151.28,47312.0,135.7125,135.7573,135.6318,135.6497,47312.0
2018-05-21 09:30:00,152.1,152.61,152.1,152.35,36649.0,136.385,136.8423,136.385,136.6092,36649.0
2018-05-21 10:00:00,152.35,152.53,152.29,152.49,22743.0,136.6092,136.7706,136.5554,136.7347,22743.0
2018-05-21 10:30:00,152.51,152.72,152.51,152.59,20226.0,136.7526,136.9409,136.7526,136.8244,20226.0
2018-05-21 11:00:00,152.64,152.65,152.08,152.16,105277.0,136.8692,136.8782,136.3671,136.4388,105277.0
2018-05-21 11:30:00,152.17,152.27,152.0,152.27,73849.0,136.4478,136.5374,136.2953,136.5374,73849.0
2018-05-21 12:00:00,152.28,152.52,152.23,152.39,31467.0,136.5464,136.7616,136.5016,136.645,31467.0
2018-05-21 12:30:00,152.41,152.47,152.34,152.4,17495.0,136.663,136.7168,136.6002,136.654,17495.0
2018-05-21 13:00:00,152.43,152.57,152.4,152.44,29077.0,136.6809,136.8064,136.654,136.6899,29077.0
2018-05-21 13:30:00,152.47,152.54,152.4,152.53,17932.0,136.7168,136.7795,136.654,136.7706,17932.0
2018-05-21 14:00:00,152.52,152.52,152.32,152.36,80054.0,136.7616,136.7616,136.5823,136.6181,80054.0
2018-05-21 14:30:00,152.32,152.4,152.15,152.37,11220.0,136.5823,136.654,136.4298,136.6271,11220.0
2018-05-21 15:00:00,152.35,152.43,152.16,152.22,32461.0,136.6092,136.6809,136.4388,136.4926,32461.0
2018-05-21 15:30:00,152.24,152.42,152.16,152.37,55070.0,136.5105,136.6719,136.4388,136.6271,55070.0
2018-05-22 09:30:00,152.76,152.88,152.61,152.72,39298.0,136.9768,137.0844,136.8423,136.9409,39298.0
2018-05-22 10:00:00,152.7,152.82,152.46,152.49,27078.0,136.923,137.0306,136.7078,136.7347,27078.0
2018-05-22 10:30:00,152.42,152.63,152.41,152.55,20299.0,136.6719,136.8602,136.663,136.7885,20299.0
2018-05-22 11:00:00,152.54,152.74,152.54,152.69,93942.0,136.7795,136.9589,136.7795,136.914,93942.0
2018-05-22 11:30:00,152.69,152.7,152.56,152.64,50862.0,136.914,136.923,136.7975,136.8692,50862.0
2018-05-22 12:00:00,152.64,152.71,152.49,152.53,44622.0,136.8692,136.932,136.7347,136.7706,44622.0
2018-05-22 12:30:00,152.55,152.57,152.45,152.5,66988.0,136.7885,136.8064,136.6988,136.7437,66988.0
2018-05-22 13:00:00,152.49,152.55,152.42,152.51,23462.0,136.7347,136.7885,136.6719,136.7526,23462.0
2018-05-22 13:30:00,152.51,152.53,152.42,152.46,58275.0,136.7526,136.7706,136.6719,136.7078,58275.0
2018-05-22 14:00:00,152.45,152.56,152.45,152.56,21715.0,136.6988,136.7975,136.6988,136.7975,21715.0
2018-05-22 14:30:00,152.57,152.63,152.28,152.29,451948.0,136.8064,136.8602,136.5464,136.5554,451948.0
2018-05-22 15:00:00,152.26,152.34,152.14,152.19,52700.0,136.5285,136.6002,136.4209,136.4657,52700.0
2018-05-22 15:30:00,152.19,152.19,151.78,151.9,88854.0,136.4657,136.4657,136.0981,136.2057,88854.0
2018-05-23 09:30:00,151.22,151.48,151.14,151.41,161149.0,135.5959,135.8291,135.5242,135.7663,161149.0
2018-05-23 10:00:00,151.43,151.73,151.33,151.6,76757.0,135.7842,136.0532,135.6946,135.9367,76757.0
2018-05-23 10:30:00,151.58,151.58,151.12,151.23,41458.0,135.9187,135.9187,135.5063,135.6049,41458.0
2018-05-23 11:00:00,151.19,151.5,151.19,151.42,39928.0,135.569,135.847,135.569,135.7753,39928.0
2018-05-23 11:30:00,151.46,151.63,151.35,151.37,50849.0,135.8111,135.9636,135.7125,135.7304,50849.0
2018-05-23 12:00:00,151.35,151.54,151.19,151.19,23447.0,135.7125,135.8829,135.569,135.569,23447.0
2018-05-23 12:30:00,151.25,151.59,151.21,151.58,24025.0,135.6228,135.9277,135.587,135.9187,24025.0
2018-05-23 13:00:00,151.52,151.52,151.29,151.44,23559.0,135.8649,135.8649,135.6587,135.7932,23559.0
2018-05-23 13:30:00,151.42,151.5,151.37,151.45,12773.0,135.7753,135.847,135.7304,135.8022,12773.0
2018-05-23 14:00:00,151.44,152.04,151.44,151.89,46260.0,135.7932,136.3312,135.7932,136.1967,46260.0
2018-05-23 14:30:00,151.88,152.04,151.76,152.01,28878.0,136.1877,136.3312,136.0801,136.3043,28878.0
2018-05-23 15:00:00,152.01,152.21,151.99,152.12,32675.0,136.3043,136.4836,136.2864,136.4029,32675.0
2018-05-23 15:30:00,152.12,152.37,151.98,152.32,125802.0,136.4029,136.6271,136.2774,136.5823,125802.0
2018-05-24 09:30:00,152.11,152.28,151.42,151.55,42124.0,136.394,136.5464,135.7753,135.8918,42124.0
2018-05-24 10:00:00,151.49,151.73,151.33,151.36,52985.0,135.838,136.0532,135.6946,135.7215,52985.0
2018-05-24 10:30:00,151.33,151.45,150.96,151.06,56272.0,135.6946,135.8022,135.3628,135.4525,56272.0
2018-05-24 11:00:00,151.02,151.62,150.98,151.57,52129.0,135.4166,135.9546,135.3807,135.9098,52129.0
2018-05-24 11:30:00,151.56,151.81,151.46,151.81,46332.0,135.9008,136.125,135.8111,136.125,46332.0
2018-05-24 12:00:00,151.79,151.97,151.71,151.9,24961.0,136.107,136.2684,136.0353,136.2057,24961.0
2018-05-24 12:30:00,151.91,152.0,151.77,151.94,45839.0,136.2146,136.2953,136.0891,136.2415,45839.0
2018-05-24 13:00:00,151.95,152.19,151.95,152.11,36552.0,136.2505,136.4657,136.2505,136.394,36552.0
2018-05-24 13:30:00,152.12,152.15,152.0,152.11,37830.0,136.4029,136.4298,136.2953,136.394,37830.0
2018-05-24 14:00:00,152.1,152.2,151.98,152.16,29201.0,136.385,136.4747,136.2774,136.4388,29201.0
2018-05-24 14:30:00,152.15,152.16,151.94,152.04,72172.0,136.4298,136.4388,136.2415,136.3312,72172.0
2018-05-24 15:00:00,152.02,152.2,151.9,152.13,78451.0,136.3133,136.4747,136.2057,136.4119,78451.0
2018-05-24 15:30:00,152.15,152.2,151.93,152.08,117061.0,136.4298,136.4747,136.2326,136.3671,117061.0
2018-05-25 09:30:00,151.75,151.89,151.57,151.8,35020.0,136.0712,136.1967,135.9098,136.116,35020.0
2018-05-25 10:00:00,151.76,152.08,151.72,151.96,53505.0,136.0801,136.3671,136.0443,136.2595,53505.0
2018-05-25 10:30:00,152.0,152.07,151.74,151.88,36277.0,136.2953,136.3581,136.0622,136.1877,36277.0
2018-05-25 11:00:00,151.89,152.02,151.83,151.9,15651.0,136.1967,136.3133,136.1429,136.2057,15651.0
2018-05-25 11:30:00,151.89,151.98,151.88,151.88,16427.0,136.1967,136.2774,136.1877,136.1877,16427.0
2018-05-25 12:00:00,151.85,151.88,151.58,151.77,24700.0,136.1608,136.1877,135.9187,136.0891,24700.0
2018-05-25 12:30:00,151.76,151.81,151.66,151.74,29330.0,136.0801,136.125,135.9905,136.0622,29330.0
2018-05-25 13:00:00,151.71,151.77,151.63,151.66,7506.0,136.0353,136.0891,135.9636,135.9905,7506.0
2018-05-25 13:30:00,151.62,151.62,151.51,151.51,15593.0,135.9546,135.9546,135.856,135.856,15593.0
2018-05-25 14:00:00,151.55,151.7,151.55,151.68,14434.0,135.8918,136.0263,135.8918,136.0084,14434.0
2018-05-25 14:30:00,151.68,151.68,151.43,151.47,11622.0,136.0084,136.0084,135.7842,135.8201,11622.0
2018-05-25 15:00:00,151.46,151.76,151.42,151.76,37381.0,135.8111,136.0801,135.7753,136.0801,37381.0
2018-05-25 15:30:00,151.73,151.85,151.6,151.72,82282.0,136.0532,136.1608,135.9367,136.0443,82282.0
2018-05-29 09:30:00,150.78,151.14,150.56,151.08,63225.0,135.2014,135.5242,135.0041,135.4704,63225.0
2018-05-29 10:00:00,151.12,151.21,150.94,151.09,22213.0,135.5063,135.587,135.3449,135.4794,22213.0
2018-05-29 10:30:00,150.98,151.05,150.81,150.81,20201.0,135.3807,135.4435,135.2283,135.2283,20201.0
2018-05-29 11:00:00,150.77,150.88,150.56,150.71,167120.0,135.1924,135.2911,135.0041,135.1386,167120.0
2018-05-29 11:30:00,150.72,150.72,150.02,150.02,21895.0,135.1476,135.1476,134.5199,134.5199,21895.0
2018-05-29 12:00:00,150.01,150.01,149.44,149.79,34983.0,134.5109,134.5109,133.9998,134.3137,34983.0
2018-05-29 12:30:00,149.81,150.28,149.81,150.19,45553.0,134.3316,134.753,134.3316,134.6723,45553.0
2018-05-29 13:00:00,150.22,150.22,149.8,149.93,95640.0,134.6992,134.6992,134.3226,134.4392,95640.0
2018-05-29 13:30:00,149.95,150.06,149.69,149.9,346526.0,134.4571,134.5558,134.224,134.4123,346526.0
2018-05-29 14:00:00,149.84,149.86,149.5,149.82,73812.0,134.3585,134.3764,134.0536,134.3406,73812.0
2018-05-29 14:30:00,149.85,149.95,149.42,149.49,46810.0,134.3675,134.4571,133.9819,134.0447,46810.0
2018-05-29 15:00:00,149.43,149.67,149.43,149.6,51326.0,133.9909,134.2061,133.9909,134.1433,51326.0
2018-05-29 15:30:00,149.6,150.27,149.53,150.09,213466.0,134.1433,134.7441,134.0805,134.5827,213466.0
2018-05-30 09:30:00,150.93,151.19,150.91,150.93,76585.0,135.3359,135.569,135.318,135.3359,76585.0
2018-05-30 10:00:00,150.95,151.23,150.9,151.04,42092.0,135.3538,135.6049,135.309,135.4345,42092.0
2018-05-30 10:30:00,151.19,151.62,151.17,151.6,65598.0,135.569,135.9546,135.5511,135.9367,65598.0
2018-05-30 11:00:00,151.67,151.67,151.5,151.61,11773.0,135.9994,135.9994,135.847,135.9456,11773.0
2018-05-30 11:30:00,151.64,152.0,151.63,151.99,319856.0,135.9725,136.2953,135.9636,136.2864,319856.0
2018-05-30 12:00:00,152.01,152.1,151.96,152.08,51516.0,136.3043,136.385,136.2595,136.3671,51516.0
2018-05-30 12:30:00,152.06,152.09,151.9,152.0,10070.0,136.3491,136.376,136.2057,136.2953,10070.0
2018-05-30 13:00:00,152.0,152.28,151.91,152.17,31939.0,136.2953,136.5464,136.2146,136.4478,31939.0
2018-05-30 13:30:00,152.19,152.28,152.17,152.21,15772.0,136.4657,136.5464,136.4478,136.4836,15772.0
2018-05-30 14:00:00,152.21,152.3,152.15,152.18,300392.0,136.4836,136.5643,136.4298,136.4567,300392.0
2018-05-30 14:30:00,152.18,152.35,152.15,152.25,29097.0,136.4567,136.6092,136.4298,136.5195,29097.0
2018-05-30 15:00:00,152.3,152.32,152.09,152.09,34744.0,136.5643,136.5823,136.376,136.376,34744.0
2018-05-30 15:30:00,152.06,152.13,151.93,152.06,89454.0,136.3491,136.4119,136.2326,136.3491,89454.0
2018-05-31 09:30:00,151.86,151.88,151.56,151.63,62246.0,136.1698,136.1877,135.9008,135.9636,62246.0
2018-05-31 10:00:00,151.67,151.77,151.43,151.59,33171.0,135.9994,136.0891,135.7842,135.9277,33171.0
2018-05-31 10:30:00,151.59,151.68,151.2,151.36,29098.0,135.9277,136.0084,135.578,135.7215,29098.0
2018-05-31 11:00:00,151.35,151.61,151.25,151.61,34835.0,135.7125,135.9456,135.6228,135.9456,34835.0
2018-05-31 11:30:00,151.62,151.99,151.48,151.74,166766.0,135.9546,136.2864,135.8291,136.0622,166766.0
2018-05-31 12:00:00,151.67,151.67,151.4,151.4,21620.0,135.9994,135.9994,135.7573,135.7573,21620.0
2018-05-31 12:30:00,151.39,151.54,151.31,151.53,45063.0,135.7484,135.8829,135.6766,135.8739,45063.0
2018-05-31 13:00:00,151.52,151.52,151.29,151.31,23545.0,135.8649,135.8649,135.6587,135.6766,23545.0
2018-05-31 13:30:00,151.36,151.36,150.92,151.0,287340.0,135.7215,135.7215,135.3269,135.3987,287340.0
2018-05-31 14:00:00,150.96,151.15,150.76,151.09,74149.0,135.3628,135.5332,135.1835,135.4794,74149.0
2018-05-31 14:30:00,151.04,151.15,150.91,151.12,44099.0,135.4345,135.5332,135.318,135.5063,44099.0
2018-05-31 15:00:00,151.18,151.37,151.07,151.29,66719.0,135.5601,135.7304,135.4614,135.6587,66719.0
2018-05-31 15:30:00,151.29,151.34,150.99,151.06,158391.0,135.6587,135.7035,135.3897,135.4525,158391.0
2018-06-01 09:30:00,151.91,152.31,151.48,152.26,26787.0,136.2146,136.5733,135.8291,136.5285,26787.0
2018-06-01 10:00:00,152.26,152.55,151.96,152.32,146387.0,136.5285,136.7885,136.2595,136.5823,146387.0
2018-06-01 10:30:00,152.3,152.49,152.16,152.44,54680.0,136.5643,136.7347,136.4388,136.6899,54680.0
2018-06-01 11:00:00,152.44,152.49,152.3,152.31,51835.0,136.6899,136.7347,136.5643,136.5733,51835.0
2018-06-01 11:30:00,152.3,152.53,152.29,152.48,29609.0,136.5643,136.7706,136.5554,136.7257,29609.0
2018-06-01 12:00:00,152.49,152.63,152.45,152.51,11403.0,136.7347,136.8602,136.6988,136.7526,11403.0
2018-06-01 12:30:00,152.53,152.63,152.5,152.59,27178.0,136.7706,136.8602,136.7437,136.8244,27178.0
2018-06-01 13:00:00,152.57,152.74,152.57,152.68,30148.0,136.8064,136.9589,136.8064,136.9051,30148.0
2018-06-01 13:30:00,152.7,152.72,152.57,152.59,62155.0,136.923,136.9409,136.8064,136.8244,62155.0
2018-06-01 14:00:00,152.59,152.63,152.39,152.49,49551.0,136.8244,136.8602,136.645,136.7347,49551.0
2018-06-01 14:30:00,152.51,152.62,152.41,152.55,55790.0,136.7526,136.8513,136.663,136.7885,55790.0
2018-06-01 15:00:00,152.55,152.55,152.28,152.39,145795.0,136.7885,136.7885,136.5464,136.645,145795.0
2018-06-01 15:30:00,152.4,152.6,152.39,152.58,274506.0,136.654,136.8333,136.645,136.8154,274506.0
2018-06-04 09:30:00,153.05,153.45,152.75,153.36,64467.0,137.2368,137.5955,136.9678,137.5148,64467.0
2018-06-04 10:00:00,153.37,153.42,153.05,153.05,37534.0,137.5238,137.5686,137.2368,137.2368,37534.0
2018-06-04 10:30:00,153.03,153.16,152.97,153.15,14807.0,137.2189,137.3355,137.1651,137.3265,14807.0
2018-06-04 11:00:00,153.14,153.23,152.96,153.1,36387.0,137.3176,137.3983,137.1561,137.2817,36387.0
2018-06-04 11:30:00,153.14,153.18,153.06,153.16,23530.0,137.3176,137.3534,137.2458,137.3355,23530.0
2018-06-04 12:00:00,153.18,153.33,153.09,153.3,23584.0,137.3534,137.4879,137.2727,137.461,23584.0
2018-06-04 12:30:00,153.29,153.32,153.27,153.27,8845.0,137.4521,137.479,137.4341,137.4341,8845.0
2018-06-04 13:00:00,153.28,153.35,153.28,153.32,6710.0,137.4431,137.5059,137.4431,137.479,6710.0
2018-06-04 13:30:00,153.31,153.31,153.15,153.19,10772.0,137.47,137.47,137.3265,137.3624,10772.0
2018-06-04 14:00:00,153.21,153.3,153.21,153.27,28042.0,137.3803,137.461,137.3803,137.4341,28042.0
2018-06-04 14:30:00,153.27,153.38,153.23,153.38,365902.0,137.4341,137.5328,137.3983,137.5328,365902.0
2018-06-04 15:00:00,153.36,153.43,153.33,153.37,49224.0,137.5148,137.5776,137.4879,137.5238,49224.0
2018-06-04 15:30:00,153.36,153.41,153.27,153.34,87337.0,137.5148,137.5597,137.4341,137.4969,87337.0
2018-06-05 09:30:00,153.48,153.52,153.14,153.49,22786.0,137.6224,137.6583,137.3176,137.6314,22786.0
2018-06-05 10:00:00,153.54,153.73,153.52,153.6,57852.0,137.6762,137.8466,137.6583,137.73,57852.0
2018-06-05 10:30:00,153.66,153.7,153.38,153.48,57888.0,137.7838,137.8197,137.5328,137.6224,57888.0
2018-06-05 11:00:00,153.48,153.48,153.12,153.25,36971.0,137.6224,137.6224,137.2996,137.4162,36971.0
2018-06-05 11:30:00,153.24,153.25,152.99,153.15,28855.0,137.4072,137.4162,137.183,137.3265,28855.0
2018-06-05 12:00:00,153.15,153.23,153.0,153.14,82769.0,137.3265,137.3983,137.192,137.3176,82769.0
2018-06-05 12:30:00,153.18,153.31,153.13,153.28,48581.0,137.3534,137.47,137.3086,137.4431,48581.0
2018-06-05 13:00:00,153.29,153.44,153.26,153.42,28336.0,137.4521,137.5866,137.4252,137.5686,28336.0
2018-06-05 13:30:00,153.43,153.46,153.35,153.4,100565.0,137.5776,137.6045,137.5059,137.5507,100565.0
2018-06-05 14:00:00,153.42,153.54,153.32,153.54,70049.0,137.5686,137.6762,137.479,137.6762,70049.0
2018-06-05 14:30:00,153.52,153.65,153.52,153.64,264897.0,137.6583,137.7749,137.6583,137.7659,264897.0
2018-06-05 15:00:00,153.64,153.64,153.39,153.43,56201.0,137.7659,137.7659,137.5417,137.5776,56201.0
2018-06-05 15:30:00,153.44,153.6,153.41,153.56,200945.0,137.5866,137.73,137.5597,137.6942,200945.0
2018-06-06 09:30:00,153.79,153.97,153.48,153.66,173370.0,137.9004,138.0618,137.6224,137.7838,173370.0
2018-06-06 10:00:00,153.67,153.74,153.52,153.7,188847.0,137.7928,137.8556,137.6583,137.8197,188847.0
2018-06-06 10:30:00,153.69,153.78,153.48,153.78,172602.0,137.8107,137.8914,137.6224,137.8914,172602.0
2018-06-06 11:00:00,153.78,154.07,153.77,154.07,164972.0,137.8914,138.1515,137.8825,138.1515,164972.0
2018-06-06 11:30:00,154.07,154.21,154.04,154.21,316432.0,138.1515,138.277,138.1246,138.277,316432.0
2018-06-06 12:00:00,154.19,154.21,154.08,154.17,112483.0,138.2591,138.277,138.1604,138.2411,112483.0
2018-06-06 12:30:00,154.16,154.2,154.08,154.15,100228.0,138.2322,138.268,138.1604,138.2232,100228.0
2018-06-06 13:00:00,154.16,154.25,154.07,154.22,120079.0,138.2322,138.3129,138.1515,138.286,120079.0
2018-06-06 13:30:00,154.23,154.27,154.15,154.19,164053.0,138.2949,138.3308,138.2232,138.2591,164053.0
2018-06-06 14:00:00,154.2,154.37,154.2,154.37,183412.0,138.268,138.4205,138.268,138.4205,183412.0
2018-06-06 14:30:00,154.36,154.63,154.32,154.58,215748.0,138.4115,138.6536,138.3756,138.6088,215748.0
2018-06-06 15:00:00,154.57,154.66,154.51,154.6,265451.0,138.5998,138.6805,138.546,138.6267,265451.0
2018-06-06 15:30:00,154.59,154.84,154.52,154.84,430915.0,138.6177,138.8419,138.555,138.8419,430915.0
2018-06-07 09:30:00,155.07,155.3,154.99,155.17,55560.0,139.0481,139.2544,138.9764,139.1378,55560.0
2018-06-07 10:00:00,155.17,155.29,154.86,154.92,32833.0,139.1378,139.2454,138.8598,138.9136,32833.0
2018-06-07 10:30:00,154.81,154.86,154.57,154.84,14083.0,138.815,138.8598,138.5998,138.8419,14083.0
2018-06-07 11:00:00,154.87,155.08,154.71,154.91,19189.0,138.8688,139.0571,138.7253,138.9047,19189.0
2018-06-07 11:30:00,154.9,154.98,154.7,154.83,225925.0,138.8957,138.9674,138.7164,138.8329,225925.0
2018-06-07 12:00:00,154.81,154.98,154.8,154.96,29572.0,138.815,138.9674,138.806,138.9495,29572.0
2018-06-07 12:30:00,154.91,154.92,154.56,154.68,15414.0,138.9047,138.9136,138.5908,138.6984,15414.0
2018-06-07 13:00:00,154.71,154.74,154.46,154.46,9499.0,138.7253,138.7522,138.5012,138.5012,9499.0
2018-06-07 13:30:00,154.51,154.55,154.2,154.28,44149.0,138.546,138.5819,138.268,138.3398,44149.0
2018-06-07 14:00:00,154.29,154.61,154.21,154.55,62661.0,138.3487,138.6357,138.277,138.5819,62661.0
2018-06-07 14:30:00,154.55,154.77,154.52,154.68,21917.0,138.5819,138.7791,138.555,138.6984,21917.0
2018-06-07 15:00:00,154.69,154.85,154.49,154.75,37825.0,138.7074,138.8509,138.5281,138.7612,37825.0
2018-06-07 15:30:00,154.76,154.86,154.64,154.73,65079.0,138.7702,138.8598,138.6626,138.7433,65079.0
2018-06-08 09:30:00,154.54,154.77,154.24,154.77,42878.0,138.5729,138.7791,138.3039,138.7791,42878.0
2018-06-08 10:00:00,154.74,154.74,154.56,154.66,14439.0,138.7522,138.7522,138.5908,138.6805,14439.0
2018-06-08 10:30:00,154.65,154.75,154.4,154.69,19155.0,138.6715,138.7612,138.4474,138.7074,19155.0
2018-06-08 11:00:00,154.67,154.78,154.53,154.67,16853.0,138.6895,138.7881,138.5639,138.6895,16853.0
2018-06-08 11:30:00,154.68,154.72,154.52,154.72,28041.0,138.6984,138.7343,138.555,138.7343,28041.0
2018-06-08 12:00:00,154.72,155.01,154.71,155.0,20123.0,138.7343,138.9943,138.7253,138.9854,20123.0
2018-06-08 12:30:00,155.07,155.1,154.99,155.05,21040.0,139.0481,139.075,138.9764,139.0302,21040.0
2018-06-08 13:00:00,155.03,155.03,154.93,154.99,13840.0,139.0123,139.0123,138.9226,138.9764,13840.0
2018-06-08 13:30:00,155.02,155.12,154.85,154.95,265760.0,139.0033,139.093,138.8509,138.9405,265760.0
2018-06-08 14:00:00,154.99,155.16,154.97,155.09,25406.0,138.9764,139.1288,138.9585,139.0661,25406.0
2018-06-08 14:30:00,155.09,155.18,155.07,155.09,16531.0,139.0661,139.1468,139.0481,139.0661,16531.0
2018-06-08 15:00:00,155.09,155.16,154.97,155.15,32365.0,139.0661,139.1288,138.9585,139.1199,32365.0
2018-06-08 15:30:00,155.17,155.26,155.1,155.19,511208.0,139.1378,139.2185,139.075,139.1557,511208.0
2018-06-11 09:30:00,155.32,155.53,155.31,155.39,51477.0,139.2723,139.4606,139.2633,139.3351,51477.0
2018-06-11 10:00:00,155.41,155.6,155.36,155.49,41265.0,139.353,139.5234,139.3082,139.4247,41265.0
2018-06-11 10:30:00,155.48,155.58,155.36,155.39,34598.0,139.4158,139.5054,139.3082,139.3351,34598.0
2018-06-11 11:00:00,155.43,155.52,155.33,155.47,46888.0,139.3709,139.4516,139.2813,139.4068,46888.0
2018-06-11 11:30:00,155.46,155.73,155.45,155.72,321204.0,139.3978,139.64,139.3889,139.631,321204.0
2018-06-11 12:00:00,155.73,155.8,155.67,155.78,58241.0,139.64,139.7027,139.5862,139.6848,58241.0
2018-06-11 12:30:00,155.8,155.83,155.74,155.77,30240.0,139.7027,139.7296,139.6489,139.6758,30240.0
2018-06-11 13:00:00,155.79,155.86,155.73,155.79,21610.0,139.6938,139.7565,139.64,139.6938,21610.0
2018-06-11 13:30:00,155.78,155.8,155.68,155.73,44796.0,139.6848,139.7027,139.5951,139.64,44796.0
2018-06-11 14:00:00,155.74,155.75,155.62,155.67,20145.0,139.6489,139.6579,139.5413,139.5862,20145.0
2018-06-11 14:30:00,155.68,155.71,155.62,155.71,26368.0,139.5951,139.622,139.5413,139.622,26368.0
2018-06-11 15:00:00,155.71,155.8,155.7,155.8,76399.0,139.622,139.7027,139.6131,139.7027,76399.0
2018-06-11 15:30:00,155.79,155.8,155.4,155.44,230032.0,139.6938,139.7027,139.344,139.3799,230032.0
2018-06-12 09:30:00,155.7,155.75,155.48,155.52,22978.0,139.6131,139.6579,139.4158,139.4516,22978.0
2018-06-12 10:00:00,155.53,155.73,155.52,155.53,25170.0,139.4606,139.64,139.4516,139.4606,25170.0
2018-06-12 10:30:00,155.62,155.69,155.55,155.65,25163.0,139.5413,139.6041,139.4785,139.5682,25163.0
2018-06-12 11:00:00,155.7,155.72,155.55,155.67,26346.0,139.6131,139.631,139.4785,139.5862,26346.0
2018-06-12 11:30:00,155.68,155.88,155.67,155.85,29488.0,139.5951,139.7745,139.5862,139.7476,29488.0
2018-06-12 12:00:00,155.88,155.93,155.83,155.83,19798.0,139.7745,139.8193,139.7296,139.7296,19798.0
2018-06-12 12:30:00,155.82,155.82,155.75,155.77,13829.0,139.7207,139.7207,139.6579,139.6758,13829.0
2018-06-12 13:00:00,155.8,155.83,155.69,155.7,40476.0,139.7027,139.7296,139.6041,139.6131,40476.0
2018-06-12 13:30:00,155.71,155.77,155.65,155.77,18411.0,139.622,139.6758,139.5682,139.6758,18411.0
2018-06-12 14:00:00,155.77,155.77,155.4,155.4,35043.0,139.6758,139.6758,139.344,139.344,35043.0
2018-06-12 14:30:00,155.42,155.47,155.34,155.34,28108.0,139.362,139.4068,139.2902,139.2902,28108.0
2018-06-12 15:00:00,155.34,155.6,155.31,155.58,18331.0,139.2902,139.5234,139.2633,139.5054,18331.0
2018-06-12 15:30:00,155.6,155.77,155.54,155.72,60326.0,139.5234,139.6758,139.4696,139.631,60326.0
2018-06-13 09:30:00,155.87,155.9,155.77,155.83,56874.0,139.7655,139.7924,139.6758,139.7296,56874.0
2018-06-13 10:00:00,155.8,155.92,155.79,155.89,39295.0,139.7027,139.8103,139.6938,139.7834,39295.0
2018-06-13 10:30:00,155.89,155.96,155.79,155.83,96647.0,139.7834,139.8462,139.6938,139.7296,96647.0
2018-06-13 11:00:00,155.85,155.98,155.85,155.96,60026.0,139.7476,139.8641,139.7476,139.8462,60026.0
2018-06-13 11:30:00,155.96,155.98,155.91,155.92,29512.0,139.8462,139.8641,139.8014,139.8103,29512.0
2018-06-13 12:00:00,155.92,155.92,155.73,155.8,23181.0,139.8103,139.8103,139.64,139.7027,23181.0
2018-06-13 12:30:00,155.79,155.81,155.71,155.71,23521.0,139.6938,139.7117,139.622,139.622,23521.0
2018-06-13 13:00:00,155.7,155.73,155.64,155.71,31632.0,139.6131,139.64,139.5593,139.622,31632.0
2018-06-13 13:30:00,155.7,155.77,155.68,155.74,37356.0,139.6131,139.6758,139.5951,139.6489,37356.0
2018-06-13 14:00:00,155.73,155.75,155.27,155.33,77225.0,139.64,139.6579,139.2275,139.2813,77225.0
2018-06-13 14:30:00,155.3,155.58,155.18,155.56,63013.0,139.2544,139.5054,139.1468,139.4875,63013.0
2018-06-13 15:00:00,155.58,155.8,155.45,155.47,62082.0,139.5054,139.7027,139.3889,139.4068,62082.0
2018-06-13 15:30:00,155.46,155.49,155.06,155.09,99751.0,139.3978,139.4247,139.0392,139.0661,99751.0
2018-06-14 09:30:00,155.68,155.73,155.49,155.52,73677.0,139.5951,139.64,139.4247,139.4516,73677.0
2018-06-14 10:00:00,155.65,155.88,155.65,155.78,39861.0,139.5682,139.7745,139.5682,139.6848,39861.0
2018-06-14 10:30:00,155.72,155.73,155.3,155.31,33660.0,139.631,139.64,139.2544,139.2633,33660.0
2018-06-14 11:00:00,155.29,155.47,155.18,155.44,41103.0,139.2454,139.4068,139.1468,139.3799,41103.0
2018-06-14 11:30:00,155.46,155.63,155.46,155.61,29325.0,139.3978,139.5503,139.3978,139.5324,29325.0
2018-06-14 12:00:00,155.62,155.66,155.51,155.51,14942.0,139.5413,139.5772,139.4427,139.4427,14942.0
2018-06-14 12:30:00,155.51,155.53,155.4,155.41,24478.0,139.4427,139.4606,139.344,139.353,24478.0
2018-06-14 13:00:00,155.41,155.64,155.39,155.61,23387.0,139.353,139.5593,139.3351,139.5324,23387.0
2018-06-14 13:30:00,155.64,155.71,155.53,155.53,46812.0,139.5593,139.622,139.4606,139.4606,46812.0
2018-06-14 14:00:00,155.53,155.56,155.42,155.48,31589.0,139.4606,139.4875,139.362,139.4158,31589.0
2018-06-14 14:30:00,155.48,155.51,155.34,155.34,49363.0,139.4158,139.4427,139.2902,139.2902,49363.0
2018-06-14 15:00:00,155.35,155.55,155.3,155.53,79510.0,139.2992,139.4785,139.2544,139.4606,79510.0
2018-06-14 15:30:00,155.53,155.66,155.46,155.53,154858.0,139.4606,139.5772,139.3978,139.4606,154858.0
2018-06-15 09:30:00,155.08,155.11,154.71,154.97,49436.0,139.0571,139.084,138.7253,138.9585,49436.0
2018-06-15 10:00:00,155.01,155.05,154.79,154.79,38219.0,138.9943,139.0302,138.7971,138.7971,38219.0
2018-06-15 10:30:00,154.75,154.89,154.38,154.85,101008.0,138.7612,138.8867,138.4294,138.8509,101008.0
2018-06-15 11:00:00,154.85,155.0,154.72,154.73,167872.0,138.8509,138.9854,138.7343,138.7433,167872.0
2018-06-15 11:30:00,154.72,154.91,154.64,154.88,62488.0,138.7343,138.9047,138.6626,138.8778,62488.0
2018-06-15 12:00:00,154.9,154.91,154.78,154.86,150736.0,138.8957,138.9047,138.7881,138.8598,150736.0
2018-06-15 12:30:00,154.89,155.04,154.85,155.03,15659.0,138.8867,139.0212,138.8509,139.0123,15659.0
2018-06-15 13:00:00,155.01,155.09,155.0,155.02,36897.0,138.9943,139.0661,138.9854,139.0033,36897.0
2018-06-15 13:30:00,155.02,155.02,154.87,154.88,119287.0,139.0033,139.0033,138.8688,138.8778,119287.0
2018-06-15 14:00:00,154.89,155.44,154.86,155.4,123677.0,138.8867,139.3799,138.8598,139.344,123677.0
2018-06-15 14:30:00,155.42,155.53,155.37,155.45,247556.0,139.362,139.4606,139.3171,139.3889,247556.0
2018-06-15 15:00:00,155.44,155.45,155.19,155.37,286771.0,139.3799,139.3889,139.1557,139.3171,286771.0
2018-06-15 15:30:00,155.37,155.43,155.19,155.39,823753.0,139.3171,139.3709,139.1557,139.3351,823753.0
2018-06-18 09:30:00,154.43,154.59,154.19,154.57,42412.0,138.4743,138.6177,138.2591,138.5998,42412.0
2018-06-18 10:00:00,154.5,154.63,154.41,154.55,92780.0,138.537,138.6536,138.4563,138.5819,92780.0
2018-06-18 10:30:00,154.57,155.0,154.57,154.91,42373.0,138.5998,138.9854,138.5998,138.9047,42373.0
2018-06-18 11:00:00,154.96,155.13,154.94,155.0,24684.0,138.9495,139.1019,138.9316,138.9854,24684.0
2018-06-18 11:30:00,154.99,155.02,154.82,154.82,18617.0,138.9764,139.0033,138.824,138.824,18617.0
2018-06-18 12:00:00,154.84,154.93,154.71,154.75,19442.0,138.8419,138.9226,138.7253,138.7612,19442.0
2018-06-18 12:30:00,154.77,154.87,154.77,154.87,17742.0,138.7791,138.8688,138.7791,138.8688,17742.0
2018-06-18 13:00:00,154.9,155.05,154.88,154.99,6009.0,138.8957,139.0302,138.8778,138.9764,6009.0
2018-06-18 13:30:00,155.0,155.04,154.92,154.96,94948.0,138.9854,139.0212,138.9136,138.9495,94948.0
2018-06-18 14:00:00,155.01,155.14,154.91,155.08,138693.0,138.9943,139.1109,138.9047,139.0571,138693.0
2018-06-18 14:30:00,155.09,155.14,154.92,154.95,12568.0,139.0661,139.1109,138.9136,138.9405,12568.0
2018-06-18 15:00:00,154.92,155.07,154.89,155.0,6151.0,138.9136,139.0481,138.8867,138.9854,6151.0
2018-06-18 15:30:00,155.02,155.19,154.95,155.11,81656.0,139.0033,139.1557,138.9405,139.084,81656.0
2018-06-19 09:30:00,153.7,154.1,153.61,153.75,51552.0,137.8197,138.1784,137.739,137.8645,51552.0
2018-06-19 10:00:00,153.67,153.69,153.42,153.48,23239.0,137.7928,137.8107,137.5686,137.6224,23239.0
2018-06-19 10:30:00,153.44,154.04,153.38,153.93,74895.0,137.5866,138.1246,137.5328,138.0259,74895.0
2018-06-19 11:00:00,153.89,154.17,153.88,154.13,35168.0,137.9901,138.2411,137.9811,138.2053,35168.0
2018-06-19 11:30:00,154.12,154.36,154.0,154.25,273264.0,138.1963,138.4115,138.0887,138.3129,273264.0
2018-06-19 12:00:00,154.25,154.26,154.04,154.14,46286.0,138.3129,138.3218,138.1246,138.2142,46286.0
2018-06-19 12:30:00,154.15,154.17,153.95,154.11,70638.0,138.2232,138.2411,138.0439,138.1873,70638.0
2018-06-19 13:00:00,154.09,154.15,153.99,154.02,54981.0,138.1694,138.2232,138.0797,138.1066,54981.0
2018-06-19 13:30:00,154.01,154.29,153.89,154.25,45558.0,138.0977,138.3487,137.9901,138.3129,45558.0
2018-06-19 14:00:00,154.27,154.49,154.27,154.38,61076.0,138.3308,138.5281,138.3308,138.4294,61076.0
2018-06-19 14:30:00,154.38,154.64,154.33,154.57,114956.0,138.4294,138.6626,138.3846,138.5998,114956.0
2018-06-19 15:00:00,154.59,154.59,154.29,154.29,79931.0,138.6177,138.6177,138.3487,138.3487,79931.0
2018-06-19 15:30:00,154.29,154.57,154.26,154.52,170358.0,138.3487,138.5998,138.3218,138.555,170358.0
2018-06-20 09:30:00,154.99,155.04,154.85,154.95,54401.0,138.9764,139.0212,138.8509,138.9405,54401.0
2018-06-20 10:00:00,154.99,155.04,154.63,154.67,34088.0,138.9764,139.0212,138.6536,138.6895,34088.0
2018-06-20 10:30:00,154.73,154.84,154.6,154.82,18753.0,138.7433,138.8419,138.6267,138.824,18753.0
2018-06-20 11:00:00,154.81,154.92,154.65,154.88,87398.0,138.815,138.9136,138.6715,138.8778,87398.0
2018-06-20 11:30:00,154.89,155.01,154.8,155.01,26096.0,138.8867,138.9943,138.806,138.9943,26096.0
2018-06-20 12:00:00,155.01,155.08,154.97,155.01,32092.0,138.9943,139.0571,138.9585,138.9943,32092.0
2018-06-20 12:30:00,155.01,155.23,155.0,155.16,30289.0,138.9943,139.1916,138.9854,139.1288,30289.0
2018-06-20 13:00:00,155.17,155.18,155.0,155.02,25186.0,139.1378,139.1468,138.9854,139.0033,25186.0
2018-06-20 13:30:00,155.07,155.18,155.03,155.15,31953.0,139.0481,139.1468,139.0123,139.1199,31953.0
2018-06-20 14:00:00,155.17,155.21,155.09,155.12,46866.0,139.1378,139.1737,139.0661,139.093,46866.0
2018-06-20 14:30:00,155.12,155.13,154.86,154.89,35351.0,139.093,139.1019,138.8598,138.8867,35351.0
2018-06-20 15:00:00,154.88,155.04,154.83,155.03,46578.0,138.8778,139.0212,138.8329,139.0123,46578.0
2018-06-20 15:30:00,155.03,155.06,154.81,154.87,103516.0,139.0123,139.0392,138.815,138.8688,103516.0
2018-06-21 09:30:00,154.81,154.81,154.58,154.59,237194.0,138.815,138.815,138.6088,138.6177,237194.0
2018-06-21 10:00:00,154.59,154.6,153.77,153.89,71198.0,138.6177,138.6267,137.8825,137.9901,71198.0
2018-06-21 10:30:00,153.97,154.14,153.77,154.07,27540.0,138.0618,138.2142,137.8825,138.1515,27540.0
2018-06-21 11:00:00,154.06,154.24,153.98,154.15,29493.0,138.1425,138.3039,138.0708,138.2232,29493.0
2018-06-21 11:30:00,154.15,154.43,154.15,154.3,270222.0,138.2232,138.4743,138.2232,138.3577,270222.0
2018-06-21 12:00:00,154.27,154.29,154.02,154.03,24589.0,138.3308,138.3487,138.1066,138.1156,24589.0
2018-06-21 12:30:00,154.07,154.07,153.91,153.94,36256.0,138.1515,138.1515,138.008,138.0349,36256.0
2018-06-21 13:00:00,153.89,154.19,153.82,154.12,55539.0,137.9901,138.2591,137.9273,138.1963,55539.0
2018-06-21 13:30:00,154.13,154.2,154.04,154.2,77566.0,138.2053,138.268,138.1246,138.268,77566.0
2018-06-21 14:00:00,154.2,154.31,154.05,154.07,146719.0,138.268,138.3667,138.1335,138.1515,146719.0
2018-06-21 14:30:00,154.08,154.16,153.88,153.88,169998.0,138.1604,138.2322,137.9811,137.9811,169998.0
2018-06-21 15:00:00,153.87,154.03,153.52,153.83,146823.0,137.9721,138.1156,137.6583,137.9363,146823.0
2018-06-21 15:30:00,153.84,153.87,153.48,153.79,235893.0,137.9452,137.9721,137.6224,137.9004,235893.0
2018-06-22 09:30:00,154.49,154.65,154.21,154.37,113642.0,138.5281,138.6715,138.277,138.4205,113642.0
2018-06-22 10:00:00,154.33,154.57,154.12,154.2,93193.0,138.3846,138.5998,138.1963,138.268,93193.0
2018-06-22 10:30:00,154.15,154.31,154.08,154.31,82079.0,138.2232,138.3667,138.1604,138.3667,82079.0
2018-06-22 11:00:00,154.3,154.39,154.18,154.35,30279.0,138.3577,138.4384,138.2501,138.4025,30279.0
2018-06-22 11:30:00,154.35,154.48,154.31,154.37,24027.0,138.4025,138.5191,138.3667,138.4205,24027.0
2018-06-22 12:00:00,154.37,154.52,154.36,154.37,15990.0,138.4205,138.555,138.4115,138.4205,15990.0
2018-06-22 12:30:00,154.38,154.42,154.29,154.37,12748.0,138.4294,138.4653,138.3487,138.4205,12748.0
2018-06-22 13:00:00,154.39,154.46,154.37,154.46,40097.0,138.4384,138.5012,138.4205,138.5012,40097.0
2018-06-22 13:30:00,154.47,154.53,154.39,154.48,74814.0,138.5101,138.5639,138.4384,138.5191,74814.0
2018-06-22 14:00:00,154.47,154.55,154.29,154.33,331100.0,138.5101,138.5819,138.3487,138.3846,331100.0
2018-06-22 14:30:00,154.31,154.48,154.25,154.43,41477.0,138.3667,138.5191,138.3129,138.4743,41477.0
2018-06-22 15:00:00,154.44,154.44,154.32,154.37,60883.0,138.4832,138.4832,138.3756,138.4205,60883.0
2018-06-22 15:30:00,154.37,154.42,153.97,154.05,290551.0,138.4205,138.4653,138.0618,138.1335,290551.0
2018-06-25 09:30:00,153.29,153.65,152.47,152.49,778218.0,137.4521,137.7749,136.7168,136.7347,778218.0
2018-06-25 10:00:00,152.47,152.57,151.95,152.28,111511.0,136.7168,136.8064,136.2505,136.5464,111511.0
2018-06-25 10:30:00,152.29,152.54,152.14,152.22,102886.0,136.5554,136.7795,136.4209,136.4926,102886.0
2018-06-25 11:00:00,152.2,152.27,151.65,151.65,74414.0,136.4747,136.5374,135.9815,135.9815,74414.0
2018-06-25 11:30:00,151.66,151.87,151.46,151.68,58247.0,135.9905,136.1788,135.8111,136.0084,58247.0
2018-06-25 12:00:00,151.72,151.72,151.07,151.56,192912.0,136.0443,136.0443,135.4614,135.9008,192912.0
2018-06-25 12:30:00,151.54,151.85,151.44,151.85,73673.0,135.8829,136.1608,135.7932,136.1608,73673.0
2018-06-25 13:00:00,151.82,151.83,151.44,151.59,55318.0,136.1339,136.1429,135.7932,135.9277,55318.0
2018-06-25 13:30:00,151.61,152.11,151.61,151.85,27050.0,135.9456,136.394,135.9456,136.1608,27050.0
2018-06-25 14:00:00,151.79,151.88,151.57,151.67,45701.0,136.107,136.1877,135.9098,135.9994,45701.0
2018-06-25 14:30:00,151.62,151.62,150.91,151.16,68173.0,135.9546,135.9546,135.318,135.5421,68173.0
2018-06-25 15:00:00,151.17,151.41,151.01,151.3,56200.0,135.5511,135.7663,135.4076,135.6677,56200.0
2018-06-25 15:30:00,151.3,152.19,151.2,151.9,203791.0,135.6677,136.4657,135.578,136.2057,203791.0
2018-06-26 09:30:00,152.27,152.39,151.88,152.15,35448.0,136.5374,136.645,136.1877,136.4298,35448.0
2018-06-26 10:00:00,152.16,152.47,152.05,152.05,67941.0,136.4388,136.7168,136.3402,136.3402,67941.0
2018-06-26 10:30:00,152.03,152.14,151.76,152.03,87656.0,136.3222,136.4209,136.0801,136.3222,87656.0
2018-06-26 11:00:00,152.0,152.25,151.97,152.11,59017.0,136.2953,136.5195,136.2684,136.394,59017.0
2018-06-26 11:30:00,152.1,152.25,152.03,152.24,377020.0,136.385,136.5195,136.3222,136.5105,377020.0
2018-06-26 12:00:00,152.24,152.51,152.24,152.35,133610.0,136.5105,136.7526,136.5105,136.6092,133610.0
2018-06-26 12:30:00,152.36,152.52,152.27,152.45,222620.0,136.6181,136.7616,136.5374,136.6988,222620.0
2018-06-26 13:00:00,152.43,152.73,152.43,152.69,29781.0,136.6809,136.9499,136.6809,136.914,29781.0
2018-06-26 13:30:00,152.67,152.73,152.59,152.65,25134.0,136.8961,136.9499,136.8244,136.8782,25134.0
2018-06-26 14:00:00,152.68,152.7,152.52,152.56,33384.0,136.9051,136.923,136.7616,136.7975,33384.0
2018-06-26 14:30:00,152.55,152.73,152.52,152.59,89770.0,136.7885,136.9499,136.7616,136.8244,89770.0
2018-06-26 15:00:00,152.57,152.61,152.34,152.36,57488.0,136.8064,136.8423,136.6002,136.6181,57488.0
2018-06-26 15:30:00,152.37,152.64,152.15,152.2,107033.0,136.6271,136.8692,136.4298,136.4747,107033.0
2018-06-27 09:30:00,152.66,153.13,152.54,153.08,70114.0,136.8871,137.3086,136.7795,137.2638,70114.0
2018-06-27 10:00:00,153.18,153.33,152.99,153.14,43014.0,137.3534,137.4879,137.183,137.3176,43014.0
2018-06-27 10:30:00,153.19,153.48,153.16,153.22,132992.0,137.3624,137.6224,137.3355,137.3893,132992.0
2018-06-27 11:00:00,153.2,153.3,152.58,152.63,169679.0,137.3714,137.461,136.8154,136.8602,169679.0
2018-06-27 11:30:00,152.54,152.92,152.46,152.86,77825.0,136.7795,137.1203,136.7078,137.0665,77825.0
2018-06-27 12:00:00,152.81,153.09,152.8,152.8,31113.0,137.0216,137.2727,137.0127,137.0127,31113.0
2018-06-27 12:30:00,152.81,152.81,152.31,152.33,31158.0,137.0216,137.0216,136.5733,136.5912,31158.0
2018-06-27 13:00:00,152.3,152.44,151.67,151.88,73183.0,136.5643,136.6899,135.9994,136.1877,73183.0
2018-06-27 13:30:00,151.86,152.02,151.6,151.79,298932.0,136.1698,136.3133,135.9367,136.107,298932.0
2018-06-27 14:00:00,151.89,151.95,151.51,151.59,34640.0,136.1967,136.2505,135.856,135.9277,34640.0
2018-06-27 14:30:00,151.55,151.86,151.29,151.31,39215.0,135.8918,136.1698,135.6587,135.6766,39215.0
2018-06-27 15:00:00,151.32,151.63,150.98,151.54,111132.0,135.6856,135.9636,135.3807,135.8829,111132.0
2018-06-27 15:30:00,151.54,151.63,150.83,150.89,227560.0,135.8829,135.9636,135.2462,135.3,227560.0
2018-06-28 09:30:00,150.82,151.22,150.51,150.95,75532.0,135.2373,135.5959,134.9593,135.3538,75532.0
2018-06-28 10:00:00,150.96,151.18,150.56,150.74,107271.0,135.3628,135.5601,135.0041,135.1655,107271.0
2018-06-28 10:30:00,150.72,151.23,150.42,151.19,85189.0,135.1476,135.6049,134.8786,135.569,85189.0
2018-06-28 11:00:00,151.21,151.4,150.91,151.33,46727.0,135.587,135.7573,135.318,135.6946,46727.0
2018-06-28 11:30:00,151.3,151.47,151.14,151.26,24400.0,135.6677,135.8201,135.5242,135.6318,24400.0
2018-06-28 12:00:00,151.37,151.37,150.82,150.95,34458.0,135.7304,135.7304,135.2373,135.3538,34458.0
2018-06-28 12:30:00,150.95,151.27,150.88,151.27,29222.0,135.3538,135.6408,135.2911,135.6408,29222.0
2018-06-28 13:00:00,151.21,151.43,151.19,151.37,28353.0,135.587,135.7842,135.569,135.7304,28353.0
2018-06-28 13:30:00,151.37,151.54,151.31,151.49,225158.0,135.7304,135.8829,135.6766,135.838,225158.0
2018-06-28 14:00:00,151.51,151.77,151.44,151.77,168489.0,135.856,136.0891,135.7932,136.0891,168489.0
2018-06-28 14:30:00,151.8,152.04,151.66,152.04,80642.0,136.116,136.3312,135.9905,136.3312,80642.0
2018-06-28 15:00:00,152.03,152.24,151.96,152.02,184144.0,136.3222,136.5105,136.2595,136.3133,184144.0
2018-06-28 15:30:00,152.03,152.04,151.73,151.84,153635.0,136.3222,136.3312,136.0532,136.1519,153635.0
2018-06-29 09:30:00,152.5,152.94,152.46,152.86,110550.0,136.7437,137.1382,136.7078,137.0665,110550.0
2018-06-29 10:00:00,152.85,153.05,152.75,152.85,70982.0,137.0575,137.2368,136.9678,137.0575,70982.0
2018-06-29 10:30:00,152.85,153.28,152.83,153.2,70629.0,137.0575,137.4431,137.0396,137.3714,70629.0
2018-06-29 11:00:00,153.21,153.33,153.14,153.22,51446.0,137.3803,137.4879,137.3176,137.3893,51446.0
2018-06-29 11:30:00,153.19,153.22,152.87,152.92,125268.0,137.3624,137.3893,137.0754,137.1203,125268.0
2018-06-29 12:00:00,152.93,153.17,152.9,153.04,100580.0,137.1292,137.3445,137.1023,137.2279,100580.0
2018-06-29 12:30:00,153.05,153.05,152.76,152.85,39727.0,137.2368,137.2368,136.9768,137.0575,39727.0
2018-06-29 13:00:00,152.88,153.09,152.88,152.99,60776.0,137.0844,137.2727,137.0844,137.183,60776.0
2018-06-29 13:30:00,152.96,153.11,152.89,152.95,52215.0,137.1561,137.2907,137.0934,137.1472,52215.0
2018-06-29 14:00:00,152.94,152.99,152.81,152.92,294282.0,137.1382,137.183,137.0216,137.1203,294282.0
2018-06-29 14:30:00,152.89,152.95,152.71,152.95,72745.0,137.0934,137.1472,136.932,137.1472,72745.0
2018-06-29 15:00:00,152.96,153.05,152.61,152.68,105869.0,137.1561,137.2368,136.8423,136.9051,105869.0
2018-06-29 15:30:00,152.68,152.71,151.98,151.98,219597.0,136.9051,136.932,136.2774,136.2774,219597.0
2018-07-02 09:30:00,151.05,151.37,150.92,151.34,28908.0,135.4435,135.7304,135.3269,135.7035,28908.0
2018-07-02 10:00:00,151.3,151.55,151.09,151.47,53470.0,135.6677,135.8918,135.4794,135.8201,53470.0
2018-07-02 10:30:00,151.5,151.73,151.46,151.6,52482.0,135.847,136.0532,135.8111,135.9367,52482.0
2018-07-02 11:00:00,151.62,151.91,151.45,151.52,25255.0,135.9546,136.2146,135.8022,135.8649,25255.0
2018-07-02 11:30:00,151.45,151.48,151.28,151.42,25640.0,135.8022,135.8291,135.6497,135.7753,25640.0
2018-07-02 12:00:00,151.38,151.41,151.15,151.33,14023.0,135.7394,135.7663,135.5332,135.6946,14023.0
2018-07-02 12:30:00,151.31,151.49,151.31,151.39,9790.0,135.6766,135.838,135.6766,135.7484,9790.0
2018-07-02 13:00:00,151.4,151.44,151.1,151.15,24615.0,135.7573,135.7932,135.4883,135.5332,24615.0
2018-07-02 13:30:00,151.11,151.7,151.11,151.63,52473.0,135.4973,136.0263,135.4973,135.9636,52473.0
2018-07-02 14:00:00,151.64,151.96,151.63,151.96,259120.0,135.9725,136.2595,135.9636,136.2595,259120.0
2018-07-02 14:30:00,152.04,152.08,151.71,151.74,38712.0,136.3312,136.3671,136.0353,136.0622,38712.0
2018-07-02 15:00:00,151.75,152.06,151.66,152.04,236429.0,136.0712,136.3491,135.9905,136.3312,236429.0
2018-07-02 15:30:00,152.04,152.43,151.89,152.38,127045.0,136.3312,136.6809,136.1967,136.6361,127045.0
2018-07-03 09:30:00,152.27,152.52,151.94,152.07,26892.0,137.1518,137.3769,136.8545,136.9716,26892.0
2018-07-03 10:00:00,152.12,152.2,152.02,152.15,15031.0,137.0167,137.0887,136.9266,137.0437,15031.0
2018-07-03 10:30:00,152.13,152.26,151.83,151.87,74125.0,137.0257,137.1428,136.7554,136.7915,74125.0
2018-07-03 11:00:00,151.9,152.0,151.82,151.95,62433.0,136.8185,136.9086,136.7464,136.8635,62433.0
2018-07-03 11:30:00,151.97,152.05,151.84,151.95,29849.0,136.8815,136.9536,136.7645,136.8635,29849.0
2018-07-03 12:00:00,151.97,152.01,151.63,151.66,38711.0,136.8815,136.9176,136.5753,136.6023,38711.0
2018-07-03 12:30:00,151.61,151.61,150.93,151.13,93394.0,136.5573,136.5573,135.9448,136.1249,93394.0
2018-07-05 09:30:00,151.89,151.98,151.61,151.63,42606.0,136.8095,136.8906,136.5573,136.5753,42606.0
2018-07-05 10:00:00,151.64,151.82,151.5,151.55,26466.0,136.5843,136.7464,136.4582,136.5032,26466.0
2018-07-05 10:30:00,151.56,151.6,151.2,151.28,42112.0,136.5123,136.5483,136.188,136.2601,42112.0
2018-07-05 11:00:00,151.28,151.72,151.23,151.64,26689.0,136.2601,136.6564,136.215,136.5843,26689.0
2018-07-05 11:30:00,151.63,151.92,151.63,151.81,32632.0,136.5753,136.8365,136.5753,136.7374,32632.0
2018-07-05 12:00:00,151.83,152.12,151.83,152.05,33050.0,136.7554,137.0167,136.7554,136.9536,33050.0
2018-07-05 12:30:00,152.02,152.12,151.95,152.09,11456.0,136.9266,137.0167,136.8635,136.9896,11456.0
2018-07-05 13:00:00,152.09,152.25,152.08,152.16,26806.0,136.9896,137.1337,136.9806,137.0527,26806.0
2018-07-05 13:30:00,152.16,152.17,152.01,152.06,15789.0,137.0527,137.0617,136.9176,136.9626,15789.0
2018-07-05 14:00:00,152.17,152.28,151.67,152.03,35118.0,137.0617,137.1608,136.6113,136.9356,35118.0
2018-07-05 14:30:00,152.04,152.11,151.93,152.1,22920.0,136.9446,137.0076,136.8455,136.9986,22920.0
2018-07-05 15:00:00,152.07,152.29,152.06,152.17,31277.0,136.9716,137.1698,136.9626,137.0617,31277.0
2018-07-05 15:30:00,152.14,152.41,152.08,152.37,96370.0,137.0347,137.2779,136.9806,137.2418,96370.0
2018-07-06 09:30:00,152.49,152.78,152.22,152.77,60708.0,137.3499,137.6111,137.1067,137.6021,60708.0
2018-07-06 10:00:00,152.76,152.94,152.71,152.91,55764.0,137.5931,137.7552,137.5481,137.7282,55764.0
2018-07-06 10:30:00,152.94,153.18,152.81,153.13,66084.0,137.7552,137.9714,137.6381,137.9264,66084.0
2018-07-06 11:00:00,153.13,153.52,153.11,153.49,99669.0,137.9264,138.2777,137.9084,138.2506,99669.0
2018-07-06 11:30:00,153.48,153.77,153.47,153.63,106960.0,138.2416,138.5028,138.2326,138.3767,106960.0
2018-07-06 12:00:00,153.64,153.83,153.64,153.8,96980.0,138.3857,138.5569,138.3857,138.5299,96980.0
2018-07-06 12:30:00,153.79,153.8,153.61,153.67,68481.0,138.5208,138.5299,138.3587,138.4128,68481.0
2018-07-06 13:00:00,153.68,153.83,153.68,153.79,37480.0,138.4218,138.5569,138.4218,138.5208,37480.0
2018-07-06 13:30:00,153.8,153.86,153.73,153.78,290663.0,138.5299,138.5839,138.4668,138.5118,290663.0
2018-07-06 14:00:00,153.77,153.78,153.7,153.75,72537.0,138.5028,138.5118,138.4398,138.4848,72537.0
2018-07-06 14:30:00,153.73,153.82,153.6,153.78,79520.0,138.4668,138.5479,138.3497,138.5118,79520.0
2018-07-06 15:00:00,153.77,153.93,153.74,153.87,80437.0,138.5028,138.6469,138.4758,138.5929,80437.0
2018-07-06 15:30:00,153.87,153.89,153.44,153.68,158680.0,138.5929,138.6109,138.2056,138.4218,158680.0
2018-07-09 09:30:00,154.35,154.67,154.35,154.53,94903.0,139.0252,139.3135,139.0252,139.1874,94903.0
2018-07-09 10:00:00,154.54,154.55,154.34,154.46,53443.0,139.1964,139.2054,139.0162,139.1243,53443.0
2018-07-09 10:30:00,154.47,154.73,154.47,154.71,95536.0,139.1333,139.3675,139.1333,139.3495,95536.0
2018-07-09 11:00:00,154.73,154.87,154.71,154.76,61381.0,139.3675,139.4936,139.3495,139.3945,61381.0
2018-07-09 11:30:00,154.75,154.91,154.68,154.87,62867.0,139.3855,139.5296,139.3225,139.4936,62867.0
2018-07-09 12:00:00,154.87,154.99,154.85,154.9,54400.0,139.4936,139.6017,139.4756,139.5206,54400.0
2018-07-09 12:30:00,154.91,154.93,154.77,154.88,113165.0,139.5296,139.5477,139.4035,139.5026,113165.0
2018-07-09 13:00:00,154.88,154.92,154.7,154.81,50003.0,139.5026,139.5387,139.3405,139.4396,50003.0
2018-07-09 13:30:00,154.8,154.91,154.79,154.89,237725.0,139.4306,139.5296,139.4216,139.5116,237725.0
2018-07-09 14:00:00,154.88,154.94,154.83,154.91,42543.0,139.5026,139.5567,139.4576,139.5296,42543.0
2018-07-09 14:30:00,154.91,155.04,154.9,155.03,125209.0,139.5296,139.6467,139.5206,139.6377,125209.0
2018-07-09 15:00:00,155.02,155.06,154.88,154.94,94731.0,139.6287,139.6648,139.5026,139.5567,94731.0
2018-07-09 15:30:00,154.95,155.12,154.93,155.11,128515.0,139.5657,139.7188,139.5477,139.7098,128515.0
2018-07-10 09:30:00,155.48,155.52,155.3,155.47,89215.0,140.0431,140.0791,139.8809,140.034,89215.0
2018-07-10 10:00:00,155.47,155.61,155.4,155.49,33430.0,140.034,140.1601,139.971,140.0521,33430.0
2018-07-10 10:30:00,155.48,155.69,155.48,155.64,25438.0,140.0431,140.2322,140.0431,140.1872,25438.0
2018-07-10 11:00:00,155.66,155.69,155.37,155.42,19864.0,140.2052,140.2322,139.944,139.989,19864.0
2018-07-10 11:30:00,155.41,155.61,155.38,155.61,24360.0,139.98,140.1601,139.953,140.1601,24360.0
2018-07-10 12:00:00,155.61,155.61,155.49,155.57,45536.0,140.1601,140.1601,140.0521,140.1241,45536.0
2018-07-10 12:30:00,155.58,155.6,155.42,155.46,18046.0,140.1331,140.1511,139.989,140.025,18046.0
2018-07-10 13:00:00,155.47,155.51,155.35,155.37,28614.0,140.034,140.0701,139.926,139.944,28614.0
2018-07-10 13:30:00,155.37,155.37,155.15,155.32,39033.0,139.944,139.944,139.7458,139.8989,39033.0
2018-07-10 14:00:00,155.34,155.52,155.34,155.47,234791.0,139.917,140.0791,139.917,140.034,234791.0
2018-07-10 14:30:00,155.49,155.54,155.42,155.54,42370.0,140.0521,140.0971,139.989,140.0971,42370.0
2018-07-10 15:00:00,155.54,155.58,155.48,155.51,21967.0,140.0971,140.1331,140.0431,140.0701,21967.0
2018-07-10 15:30:00,155.52,155.67,155.47,155.61,190873.0,140.0791,140.2142,140.034,140.1601,190873.0
2018-07-11 09:30:00,154.69,154.89,154.3,154.73,85945.0,139.3315,139.5116,138.9802,139.3675,85945.0
2018-07-11 10:00:00,154.74,155.1,154.72,155.09,70804.0,139.3765,139.7008,139.3585,139.6918,70804.0
2018-07-11 10:30:00,155.07,155.15,154.8,154.95,80734.0,139.6738,139.7458,139.4306,139.5657,80734.0
2018-07-11 11:00:00,154.97,155.09,154.7,154.71,76876.0,139.5837,139.6918,139.3405,139.3495,76876.0
2018-07-11 11:30:00,154.66,154.77,154.51,154.51,56749.0,139.3045,139.4035,139.1694,139.1694,56749.0
2018-07-11 12:00:00,154.5,154.68,154.47,154.63,42386.0,139.1604,139.3225,139.1333,139.2774,42386.0
2018-07-11 12:30:00,154.61,154.77,154.51,154.55,120933.0,139.2594,139.4035,139.1694,139.2054,120933.0
2018-07-11 13:00:00,154.55,154.79,154.44,154.72,168995.0,139.2054,139.4216,139.1063,139.3585,168995.0
2018-07-11 13:30:00,154.73,154.85,154.47,154.49,50147.0,139.3675,139.4756,139.1333,139.1513,50147.0
2018-07-11 14:00:00,154.48,154.63,154.3,154.62,38156.0,139.1423,139.2774,138.9802,139.2684,38156.0
2018-07-11 14:30:00,154.65,154.72,154.6,154.65,30697.0,139.2955,139.3585,139.2504,139.2955,30697.0
2018-07-11 15:00:00,154.61,154.77,154.49,154.49,74776.0,139.2594,139.4035,139.1513,139.1513,74776.0
2018-07-11 15:30:00,154.53,154.74,154.47,154.49,98547.0,139.1874,139.3765,139.1333,139.1513,98547.0
2018-07-12 09:30:00,155.3,155.3,154.87,155.16,151302.0,139.8809,139.8809,139.4936,139.7548,151302.0
2018-07-12 10:00:00,155.2,155.45,155.19,155.42,82134.0,139.7909,140.016,139.7818,139.989,82134.0
2018-07-12 10:30:00,155.48,155.48,155.16,155.26,39189.0,140.0431,140.0431,139.7548,139.8449,39189.0
2018-07-12 11:00:00,155.26,155.4,155.26,155.34,31470.0,139.8449,139.971,139.8449,139.917,31470.0
2018-07-12 11:30:00,155.33,155.58,155.21,155.54,40596.0,139.9079,140.1331,139.7999,140.0971,40596.0
2018-07-12 12:00:00,155.59,155.65,155.51,155.65,20542.0,140.1421,140.1962,140.0701,140.1962,20542.0
2018-07-12 12:30:00,155.63,155.74,155.4,155.72,162268.0,140.1782,140.2772,139.971,140.2592,162268.0
2018-07-12 13:00:00,155.74,155.8,155.65,155.78,35806.0,140.2772,140.3313,140.1962,140.3133,35806.0
2018-07-12 13:30:00,155.78,155.81,155.58,155.6,240700.0,140.3133,140.3403,140.1331,140.1511,240700.0
2018-07-12 14:00:00,155.59,155.67,155.52,155.64,101671.0,140.1421,140.2142,140.0791,140.1872,101671.0
2018-07-12 14:30:00,155.64,155.65,155.55,155.61,234719.0,140.1872,140.1962,140.1061,140.1601,234719.0
2018-07-12 15:00:00,155.63,155.71,155.48,155.69,34904.0,140.1782,140.2502,140.0431,140.2322,34904.0
2018-07-12 15:30:00,155.69,155.86,155.63,155.81,81119.0,140.2322,140.3853,140.1782,140.3403,81119.0
2018-07-13 09:30:00,155.74,155.99,155.44,155.53,43813.0,140.2772,140.5024,140.007,140.0881,43813.0
2018-07-13 10:00:00,155.53,155.8,155.53,155.74,49554.0,140.0881,140.3313,140.0881,140.2772,49554.0
2018-07-13 10:30:00,155.76,156.07,155.75,156.0,53948.0,140.2953,140.5745,140.2862,140.5114,53948.0
2018-07-13 11:00:00,156.0,156.16,155.97,156.14,26143.0,140.5114,140.6555,140.4844,140.6375,26143.0
2018-07-13 11:30:00,156.09,156.14,155.87,155.93,88644.0,140.5925,140.6375,140.3943,140.4484,88644.0
2018-07-13 12:00:00,156.01,156.11,155.94,156.04,19729.0,140.5204,140.6105,140.4574,140.5475,19729.0
2018-07-13 12:30:00,156.02,156.1,155.96,156.1,22562.0,140.5294,140.6015,140.4754,140.6015,22562.0
2018-07-13 13:00:00,156.11,156.12,155.95,156.02,14894.0,140.6105,140.6195,140.4664,140.5294,14894.0
2018-07-13 13:30:00,156.02,156.02,155.89,155.98,33340.0,140.5294,140.5294,140.4123,140.4934,33340.0
2018-07-13 14:00:00,155.97,155.99,155.87,155.93,309613.0,140.4844,140.5024,140.3943,140.4484,309613.0
2018-07-13 14:30:00,155.9,155.97,155.85,155.94,34576.0,140.4214,140.4844,140.3763,140.4574,34576.0
2018-07-13 15:00:00,155.94,156.02,155.89,155.93,44092.0,140.4574,140.5294,140.4123,140.4484,44092.0
2018-07-13 15:30:00,155.91,156.02,155.87,155.96,77269.0,140.4304,140.5294,140.3943,140.4754,77269.0
2018-07-16 09:30:00,155.95,156.04,155.7,155.78,43820.0,140.4664,140.5475,140.2412,140.3133,43820.0
2018-07-16 10:00:00,155.78,155.86,155.62,155.72,65819.0,140.3133,140.3853,140.1692,140.2592,65819.0
2018-07-16 10:30:00,155.73,155.83,155.5,155.54,68301.0,140.2682,140.3583,140.0611,140.0971,68301.0
2018-07-16 11:00:00,155.57,155.71,155.55,155.68,13899.0,140.1241,140.2502,140.1061,140.2232,13899.0
2018-07-16 11:30:00,155.68,155.72,155.59,155.68,7405.0,140.2232,140.2592,140.1421,140.2232,7405.0
2018-07-16 12:00:00,155.65,155.87,155.57,155.84,11221.0,140.1962,140.3943,140.1241,140.3673,11221.0
2018-07-16 12:30:00,155.85,155.86,155.75,155.86,11147.0,140.3763,140.3853,140.2862,140.3853,11147.0
2018-07-16 13:00:00,155.85,155.89,155.74,155.77,28586.0,140.3763,140.4123,140.2772,140.3043,28586.0
2018-07-16 13:30:00,155.77,155.84,155.73,155.76,20231.0,140.3043,140.3673,140.2682,140.2953,20231.0
2018-07-16 14:00:00,155.77,155.8,155.69,155.72,33577.0,140.3043,140.3313,140.2322,140.2592,33577.0
2018-07-16 14:30:00,155.71,155.72,155.47,155.51,41370.0,140.2502,140.2592,140.034,140.0701,41370.0
2018-07-16 15:00:00,155.51,155.67,155.48,155.63,25273.0,140.0701,140.2142,140.0431,140.1782,25273.0
2018-07-16 15:30:00,155.66,155.79,155.62,155.72,129082.0,140.2052,140.3223,140.1692,140.2592,129082.0
2018-07-17 09:30:00,155.31,155.56,155.21,155.52,28508.0,139.8899,140.1151,139.7999,140.0791,28508.0
2018-07-17 10:00:00,155.55,155.75,155.55,155.73,47927.0,140.1061,140.2862,140.1061,140.2682,47927.0
2018-07-17 10:30:00,155.75,156.02,155.74,155.97,24509.0,140.2862,140.5294,140.2772,140.4844,24509.0
2018-07-17 11:00:00,156.01,156.1,155.94,156.06,33665.0,140.5204,140.6015,140.4574,140.5655,33665.0
2018-07-17 11:30:00,156.05,156.24,155.99,156.21,26248.0,140.5565,140.7276,140.5024,140.7006,26248.0
2018-07-17 12:00:00,156.22,156.45,156.14,156.44,36013.0,140.7096,140.9167,140.6375,140.9077,36013.0
2018-07-17 12:30:00,156.45,156.45,156.32,156.41,35752.0,140.9167,140.9167,140.7997,140.8807,35752.0
2018-07-17 13:00:00,156.41,156.54,156.37,156.42,29422.0,140.8807,140.9978,140.8447,140.8897,29422.0
2018-07-17 13:30:00,156.43,156.55,156.42,156.44,29115.0,140.8987,141.0068,140.8897,140.9077,29115.0
2018-07-17 14:00:00,156.44,156.49,156.34,156.47,204968.0,140.9077,140.9528,140.8177,140.9348,204968.0
2018-07-17 14:30:00,156.45,156.51,156.35,156.36,171891.0,140.9167,140.9708,140.8267,140.8357,171891.0
2018-07-17 15:00:00,156.35,156.64,156.31,156.57,51214.0,140.8267,141.0879,140.7906,141.0248,51214.0
2018-07-17 15:30:00,156.55,156.64,156.37,156.41,109872.0,141.0068,141.0879,140.8447,140.8807,109872.0
2018-07-18 09:30:00,156.48,156.58,156.3,156.36,92466.0,140.9438,141.0338,140.7816,140.8357,92466.0
2018-07-18 10:00:00,156.39,156.42,156.18,156.35,16838.0,140.8627,140.8897,140.6736,140.8267,16838.0
2018-07-18 10:30:00,156.33,156.41,156.18,156.4,114346.0,140.8087,140.8807,140.6736,140.8717,114346.0
2018-07-18 11:00:00,156.41,156.55,156.35,156.55,51263.0,140.8807,141.0068,140.8267,141.0068,51263.0
2018-07-18 11:30:00,156.55,156.76,156.54,156.74,40190.0,141.0068,141.196,140.9978,141.178,40190.0
2018-07-18 12:00:00,156.74,156.81,156.68,156.75,14824.0,141.178,141.241,141.1239,141.187,14824.0
2018-07-18 12:30:00,156.76,156.76,156.66,156.71,15417.0,141.196,141.196,141.1059,141.1509,15417.0
2018-07-18 13:00:00,156.7,156.72,156.66,156.69,39317.0,141.1419,141.1599,141.1059,141.1329,39317.0
2018-07-18 13:30:00,156.69,156.69,156.52,156.63,30818.0,141.1329,141.1329,140.9798,141.0789,30818.0
2018-07-18 14:00:00,156.61,156.74,156.61,156.73,29725.0,141.0609,141.178,141.0609,141.1689,29725.0
2018-07-18 14:30:00,156.72,156.79,156.67,156.74,53686.0,141.1599,141.223,141.1149,141.178,53686.0
2018-07-18 15:00:00,156.75,156.82,156.72,156.78,32795.0,141.187,141.25,141.1599,141.214,32795.0
2018-07-18 15:30:00,156.79,156.84,156.72,156.78,101838.0,141.223,141.268,141.1599,141.214,101838.0
2018-07-19 09:30:00,156.35,156.53,155.89,155.98,84757.0,140.8267,140.9888,140.4123,140.4934,84757.0
2018-07-19 10:00:00,156.06,156.32,156.05,156.15,55637.0,140.5655,140.7997,140.5565,140.6465,55637.0
2018-07-19 10:30:00,156.13,156.29,156.01,156.28,27460.0,140.6285,140.7726,140.5204,140.7636,27460.0
2018-07-19 11:00:00,156.29,156.43,156.24,156.34,81323.0,140.7726,140.8987,140.7276,140.8177,81323.0
2018-07-19 11:30:00,156.36,156.51,156.35,156.46,178388.0,140.8357,140.9708,140.8267,140.9258,178388.0
2018-07-19 12:00:00,156.47,156.49,156.27,156.32,118735.0,140.9348,140.9528,140.7546,140.7997,118735.0
2018-07-19 12:30:00,156.33,156.37,156.18,156.26,35217.0,140.8087,140.8447,140.6736,140.7456,35217.0
2018-07-19 13:00:00,156.26,156.45,156.11,156.38,108425.0,140.7456,140.9167,140.6105,140.8537,108425.0
2018-07-19 13:30:00,156.36,156.51,156.33,156.51,26161.0,140.8357,140.9708,140.8087,140.9708,26161.0
2018-07-19 14:00:00,156.53,156.61,156.48,156.56,42668.0,140.9888,141.0609,140.9438,141.0158,42668.0
2018-07-19 14:30:00,156.56,156.56,156.3,156.36,26428.0,141.0158,141.0158,140.7816,140.8357,26428.0
2018-07-19 15:00:00,156.36,156.44,156.18,156.28,50300.0,140.8357,140.9077,140.6736,140.7636,50300.0
2018-07-19 15:30:00,156.21,156.35,156.12,156.24,98516.0,140.7006,140.8267,140.6195,140.7276,98516.0
2018-07-20 09:30:00,156.17,156.2,156.03,156.2,46835.0,140.6645,140.6916,140.5384,140.6916,46835.0
2018-07-20 10:00:00,156.22,156.27,156.09,156.23,38172.0,140.7096,140.7546,140.5925,140.7186,38172.0
2018-07-20 10:30:00,156.24,156.33,156.18,156.22,30711.0,140.7276,140.8087,140.6736,140.7096,30711.0
2018-07-20 11:00:00,156.25,156.4,156.14,156.4,18173.0,140.7366,140.8717,140.6375,140.8717,18173.0
2018-07-20 11:30:00,156.43,156.45,156.3,156.31,26304.0,140.8987,140.9167,140.7816,140.7906,26304.0
2018-07-20 12:00:00,156.28,156.35,156.21,156.28,32878.0,140.7636,140.8267,140.7006,140.7636,32878.0
2018-07-20 12:30:00,156.25,156.33,156.21,156.29,7592.0,140.7366,140.8087,140.7006,140.7726,7592.0
2018-07-20 13:00:00,156.26,156.31,156.13,156.13,18929.0,140.7456,140.7906,140.6285,140.6285,18929.0
2018-07-20 13:30:00,156.11,156.27,156.1,156.27,12530.0,140.6105,140.7546,140.6015,140.7546,12530.0
2018-07-20 14:00:00,156.24,156.31,156.12,156.14,29972.0,140.7276,140.7906,140.6195,140.6375,29972.0
2018-07-20 14:30:00,156.16,156.17,155.93,156.13,40004.0,140.6555,140.6645,140.4484,140.6285,40004.0
2018-07-20 15:00:00,156.12,156.14,155.96,155.98,39716.0,140.6195,140.6375,140.4754,140.4934,39716.0
2018-07-20 15:30:00,155.99,156.13,155.95,156.03,71605.0,140.5024,140.6285,140.4664,140.5384,71605.0
2018-07-23 09:30:00,155.89,156.01,155.65,155.86,34855.0,140.4123,140.5204,140.1962,140.3853,34855.0
2018-07-23 10:00:00,155.88,156.0,155.71,155.71,8480.0,140.4033,140.5114,140.2502,140.2502,8480.0
2018-07-23 10:30:00,155.67,155.94,155.62,155.86,18010.0,140.2142,140.4574,140.1692,140.3853,18010.0
2018-07-23 11:00:00,155.87,155.98,155.73,155.97,26385.0,140.3943,140.4934,140.2682,140.4844,26385.0
2018-07-23 11:30:00,155.95,156.14,155.95,156.12,27790.0,140.4664,140.6375,140.4664,140.6195,27790.0
2018-07-23 12:00:00,156.14,156.26,156.06,156.25,42455.0,140.6375,140.7456,140.5655,140.7366,42455.0
2018-07-23 12:30:00,156.25,156.31,156.2,156.24,29306.0,140.7366,140.7906,140.6916,140.7276,29306.0
2018-07-23 13:00:00,156.27,156.29,156.13,156.15,52915.0,140.7546,140.7726,140.6285,140.6465,52915.0
2018-07-23 13:30:00,156.17,156.29,156.17,156.25,46271.0,140.6645,140.7726,140.6645,140.7366,46271.0
2018-07-23 14:00:00,156.25,156.32,156.23,156.3,21454.0,140.7366,140.7997,140.7186,140.7816,21454.0
2018-07-23 14:30:00,156.3,156.37,156.26,156.31,32949.0,140.7816,140.8447,140.7456,140.7906,32949.0
2018-07-23 15:00:00,156.31,156.33,156.27,156.27,8179.0,140.7906,140.8087,140.7546,140.7546,8179.0
2018-07-23 15:30:00,156.25,156.37,156.22,156.26,31319.0,140.7366,140.8447,140.7096,140.7456,31319.0
2018-07-24 09:30:00,157.1,157.4,157.08,157.16,78994.0,141.5022,141.7724,141.4842,141.5563,78994.0
2018-07-24 10:00:00,157.19,157.42,157.13,157.34,89349.0,141.5833,141.7904,141.5292,141.7184,89349.0
2018-07-24 10:30:00,157.35,157.4,157.25,157.27,16531.0,141.7274,141.7724,141.6373,141.6553,16531.0
2018-07-24 11:00:00,157.25,157.28,156.84,157.09,66563.0,141.6373,141.6643,141.268,141.4932,66563.0
2018-07-24 11:30:00,157.1,157.1,156.85,156.98,24820.0,141.5022,141.5022,141.277,141.3941,24820.0
2018-07-24 12:00:00,156.97,157.12,156.95,157.07,23523.0,141.3851,141.5202,141.3671,141.4752,23523.0
2018-07-24 12:30:00,157.05,157.1,156.72,156.75,36424.0,141.4572,141.5022,141.1599,141.187,36424.0
2018-07-24 13:00:00,156.76,156.9,156.59,156.59,87556.0,141.196,141.3221,141.0428,141.0428,87556.0
2018-07-24 13:30:00,156.62,156.63,156.38,156.54,44062.0,141.0699,141.0789,140.8537,140.9978,44062.0
2018-07-24 14:00:00,156.53,156.53,156.28,156.37,32495.0,140.9888,140.9888,140.7636,140.8447,32495.0
2018-07-24 14:30:00,156.4,156.56,156.31,156.52,29769.0,140.8717,141.0158,140.7906,140.9798,29769.0
2018-07-24 15:00:00,156.5,156.65,156.49,156.57,48729.0,140.9618,141.0969,140.9528,141.0248,48729.0
2018-07-24 15:30:00,156.56,156.77,156.45,156.75,94994.0,141.0158,141.205,140.9167,141.187,94994.0
2018-07-25 09:30:00,156.66,157.04,156.66,156.93,62436.0,141.1059,141.4482,141.1059,141.3491,62436.0
2018-07-25 10:00:00,156.96,156.96,156.69,156.79,10079.0,141.3761,141.3761,141.1329,141.223,10079.0
2018-07-25 10:30:00,156.79,156.96,156.71,156.73,34766.0,141.223,141.3761,141.1509,141.1689,34766.0
2018-07-25 11:00:00,156.79,156.95,156.68,156.91,11761.0,141.223,141.3671,141.1239,141.3311,11761.0
2018-07-25 11:30:00,156.98,157.11,156.88,157.11,32006.0,141.3941,141.5112,141.3041,141.5112,32006.0
2018-07-25 12:00:00,157.13,157.14,157.03,157.12,52764.0,141.5292,141.5382,141.4392,141.5202,52764.0
2018-07-25 12:30:00,157.09,157.26,157.06,157.26,39795.0,141.4932,141.6463,141.4662,141.6463,39795.0
2018-07-25 13:00:00,157.27,157.3,157.09,157.11,16732.0,141.6553,141.6824,141.4932,141.5112,16732.0
2018-07-25 13:30:00,157.1,157.33,157.08,157.27,60288.0,141.5022,141.7094,141.4842,141.6553,60288.0
2018-07-25 14:00:00,157.29,157.48,157.27,157.37,241182.0,141.6733,141.8445,141.6553,141.7454,241182.0
2018-07-25 14:30:00,157.36,157.56,157.36,157.44,78341.0,141.7364,141.9165,141.7364,141.8085,78341.0
2018-07-25 15:00:00,157.43,157.47,157.34,157.38,23046.0,141.7994,141.8355,141.7184,141.7544,23046.0
2018-07-25 15:30:00,157.42,158.26,157.31,158.13,165951.0,141.7904,142.547,141.6914,142.4299,165951.0
2018-07-26 09:30:00,157.62,158.0,157.62,157.79,39307.0,141.9706,142.3129,141.9706,142.1237,39307.0
2018-07-26 10:00:00,157.82,158.0,157.82,157.82,59631.0,142.1507,142.3129,142.1507,142.1507,59631.0
2018-07-26 10:30:00,157.8,158.06,157.79,158.06,45487.0,142.1327,142.3669,142.1237,142.3669,45487.0
2018-07-26 11:00:00,158.05,158.15,158.02,158.05,28457.0,142.3579,142.448,142.3309,142.3579,28457.0
2018-07-26 11:30:00,158.04,158.11,157.92,158.11,43000.0,142.3489,142.4119,142.2408,142.4119,43000.0
2018-07-26 12:00:00,158.11,158.22,157.85,157.89,39896.0,142.4119,142.511,142.1777,142.2138,39896.0
2018-07-26 12:30:00,157.89,157.9,157.71,157.75,40097.0,142.2138,142.2228,142.0516,142.0877,40097.0
2018-07-26 13:00:00,157.71,157.95,157.68,157.9,40848.0,142.0516,142.2678,142.0246,142.2228,40848.0
2018-07-26 13:30:00,157.9,157.9,157.78,157.81,17151.0,142.2228,142.2228,142.1147,142.1417,17151.0
2018-07-26 14:00:00,157.77,157.89,157.74,157.86,13481.0,142.1057,142.2138,142.0787,142.1868,13481.0
2018-07-26 14:30:00,157.86,157.95,157.84,157.84,206500.0,142.1868,142.2678,142.1687,142.1687,206500.0
2018-07-26 15:00:00,157.79,157.81,157.7,157.78,36777.0,142.1237,142.1417,142.0426,142.1147,36777.0
2018-07-26 15:30:00,157.78,157.89,157.72,157.79,52642.0,142.1147,142.2138,142.0607,142.1237,52642.0
2018-07-27 09:30:00,157.99,158.15,157.62,157.62,38135.0,142.3038,142.448,141.9706,141.9706,38135.0
2018-07-27 10:00:00,157.67,157.73,157.51,157.61,22922.0,142.0156,142.0697,141.8715,141.9616,22922.0
2018-07-27 10:30:00,157.55,157.68,157.27,157.38,38319.0,141.9075,142.0246,141.6553,141.7544,38319.0
2018-07-27 11:00:00,157.38,157.43,157.21,157.29,20823.0,141.7544,141.7994,141.6013,141.6733,20823.0
2018-07-27 11:30:00,157.3,157.42,157.23,157.23,27841.0,141.6824,141.7904,141.6193,141.6193,27841.0
2018-07-27 12:00:00,157.24,157.24,156.93,156.99,26102.0,141.6283,141.6283,141.3491,141.4031,26102.0
2018-07-27 12:30:00,156.97,156.97,156.26,156.28,49116.0,141.3851,141.3851,140.7456,140.7636,49116.0
2018-07-27 13:00:00,156.27,156.5,156.07,156.42,196904.0,140.7546,140.9618,140.5745,140.8897,196904.0
2018-07-27 13:30:00,156.39,156.7,156.32,156.7,124603.0,140.8627,141.1419,140.7997,141.1419,124603.0
2018-07-27 14:00:00,156.69,156.74,156.34,156.4,33712.0,141.1329,141.178,140.8177,140.8717,33712.0
2018-07-27 14:30:00,156.37,156.53,156.28,156.37,40453.0,140.8447,140.9888,140.7636,140.8447,40453.0
2018-07-27 15:00:00,156.35,156.68,156.35,156.55,36033.0,140.8267,141.1239,140.8267,141.0068,36033.0
2018-07-27 15:30:00,156.5,156.78,156.5,156.68,288938.0,140.9618,141.214,140.9618,141.1239,288938.0
2018-07-30 09:30:00,156.69,156.81,156.28,156.28,59224.0,141.1329,141.241,140.7636,140.7636,59224.0
2018-07-30 10:00:00,156.27,156.48,156.17,156.48,20969.0,140.7546,140.9438,140.6645,140.9438,20969.0
2018-07-30 10:30:00,156.38,156.38,156.17,156.18,87057.0,140.8537,140.8537,140.6645,140.6736,87057.0
2018-07-30 11:00:00,156.17,156.25,156.0,156.08,29187.0,140.6645,140.7366,140.5114,140.5835,29187.0
2018-07-30 11:30:00,156.12,156.18,155.93,156.06,17546.0,140.6195,140.6736,140.4484,140.5655,17546.0
2018-07-30 12:00:00,156.05,156.05,155.73,155.75,45524.0,140.5565,140.5565,140.2682,140.2862,45524.0
2018-07-30 12:30:00,155.72,155.75,155.41,155.65,87301.0,140.2592,140.2862,139.98,140.1962,87301.0
2018-07-30 13:00:00,155.64,155.85,155.47,155.84,35861.0,140.1872,140.3763,140.034,140.3673,35861.0
2018-07-30 13:30:00,155.81,156.06,155.8,156.05,98338.0,140.3403,140.5655,140.3313,140.5565,98338.0
2018-07-30 14:00:00,156.06,156.13,155.93,155.94,19932.0,140.5655,140.6285,140.4484,140.4574,19932.0
2018-07-30 14:30:00,155.95,156.09,155.78,155.86,178885.0,140.4664,140.5925,140.3133,140.3853,178885.0
2018-07-30 15:00:00,155.83,155.92,155.62,155.64,90562.0,140.3583,140.4394,140.1692,140.1872,90562.0
2018-07-30 15:30:00,155.6,155.83,155.54,155.69,75718.0,140.1511,140.3583,140.0971,140.2322,75718.0
2018-07-31 09:30:00,156.3,156.49,156.09,156.13,49640.0,140.7816,140.9528,140.5925,140.6285,49640.0
2018-07-31 10:00:00,156.18,156.41,156.0,156.05,27439.0,140.6736,140.8807,140.5114,140.5565,27439.0
2018-07-31 10:30:00,156.09,156.3,156.09,156.26,63206.0,140.5925,140.7816,140.5925,140.7456,63206.0
2018-07-31 11:00:00,156.3,156.5,156.29,156.43,75086.0,140.7816,140.9618,140.7726,140.8987,75086.0
2018-07-31 11:30:00,156.45,156.73,156.45,156.72,143602.0,140.9167,141.1689,140.9167,141.1599,143602.0
2018-07-31 12:00:00,156.73,156.97,156.73,156.97,97642.0,141.1689,141.3851,141.1689,141.3851,97642.0
2018-07-31 12:30:00,156.95,156.95,156.8,156.86,23899.0,141.3671,141.3671,141.232,141.286,23899.0
2018-07-31 13:00:00,156.85,156.91,156.69,156.75,93832.0,141.277,141.3311,141.1329,141.187,93832.0
2018-07-31 13:30:00,156.75,156.81,156.68,156.77,42568.0,141.187,141.241,141.1239,141.205,42568.0
2018-07-31 14:00:00,156.73,156.73,156.6,156.71,11150.0,141.1689,141.1689,141.0519,141.1509,11150.0
2018-07-31 14:30:00,156.71,156.82,156.66,156.73,53559.0,141.1509,141.25,141.1059,141.1689,53559.0
2018-07-31 15:00:00,156.71,156.71,156.53,156.6,84537.0,141.1509,141.1509,140.9888,141.0519,84537.0
2018-07-31 15:30:00,156.6,156.64,156.35,156.51,190949.0,141.0519,141.0879,140.8267,140.9708,190949.0
2018-08-01 09:30:00,156.66,156.83,156.64,156.77,76570.0,141.1059,141.259,141.0879,141.205,76570.0
2018-08-01 10:00:00,156.75,156.99,156.67,156.97,26915.0,141.187,141.4031,141.1149,141.3851,26915.0
2018-08-01 10:30:00,156.94,157.03,156.85,156.89,21642.0,141.3581,141.4392,141.277,141.3131,21642.0
2018-08-01 11:00:00,156.83,156.87,156.59,156.6,52539.0,141.259,141.295,141.0428,141.0519,52539.0
2018-08-01 11:30:00,156.61,156.61,156.3,156.37,32088.0,141.0609,141.0609,140.7816,140.8447,32088.0
2018-08-01 12:00:00,156.33,156.36,156.07,156.11,56625.0,140.8087,140.8357,140.5745,140.6105,56625.0
2018-08-01 12:30:00,156.09,156.29,156.04,156.22,61079.0,140.5925,140.7726,140.5475,140.7096,61079.0
2018-08-01 13:00:00,156.22,156.3,156.21,156.21,24478.0,140.7096,140.7816,140.7006,140.7006,24478.0
2018-08-01 13:30:00,156.18,156.27,156.06,156.17,124481.0,140.6736,140.7546,140.5655,140.6645,124481.0
2018-08-01 14:00:00,156.18,156.35,155.93,156.35,90528.0,140.6736,140.8267,140.4484,140.8267,90528.0
2018-08-01 14:30:00,156.34,156.41,156.17,156.38,65284.0,140.8177,140.8807,140.6645,140.8537,65284.0
2018-08-01 15:00:00,156.43,156.43,156.32,156.41,44338.0,140.8987,140.8987,140.7997,140.8807,44338.0
2018-08-01 15:30:00,156.42,156.55,156.32,156.35,69996.0,140.8897,141.0068,140.7997,140.8267,69996.0
2018-08-02 09:30:00,155.5,155.98,155.46,155.96,73447.0,140.0611,140.4934,140.025,140.4754,73447.0
2018-08-02 10:00:00,155.96,156.36,155.94,156.27,32979.0,140.4754,140.8357,140.4574,140.7546,32979.0
2018-08-02 10:30:00,156.28,156.45,156.07,156.11,87087.0,140.7636,140.9167,140.5745,140.6105,87087.0
2018-08-02 11:00:00,156.14,156.43,156.12,156.4,12536.0,140.6375,140.8987,140.6195,140.8717,12536.0
2018-08-02 11:30:00,156.42,156.67,156.41,156.61,50293.0,140.8897,141.1149,140.8807,141.0609,50293.0
2018-08-02 12:00:00,156.59,157.01,156.52,156.94,49374.0,141.0428,141.4211,140.9798,141.3581,49374.0
2018-08-02 12:30:00,156.94,157.02,156.85,156.97,27141.0,141.3581,141.4302,141.277,141.3851,27141.0
2018-08-02 13:00:00,157.04,157.18,157.01,157.11,17786.0,141.4482,141.5743,141.4211,141.5112,17786.0
2018-08-02 13:30:00,157.15,157.31,157.13,157.3,19250.0,141.5472,141.6914,141.5292,141.6824,19250.0
2018-08-02 14:00:00,157.27,157.34,157.13,157.16,17401.0,141.6553,141.7184,141.5292,141.5563,17401.0
2018-08-02 14:30:00,157.14,157.22,157.11,157.21,14276.0,141.5382,141.6103,141.5112,141.6013,14276.0
2018-08-02 15:00:00,157.21,157.26,157.09,157.22,29580.0,141.6013,141.6463,141.4932,141.6103,29580.0
2018-08-02 15:30:00,157.21,157.39,157.21,157.28,108308.0,141.6013,141.7634,141.6013,141.6643,108308.0
2018-08-03 09:30:00,157.4,157.5,157.27,157.37,24044.0,141.7724,141.8625,141.6553,141.7454,24044.0
2018-08-03 10:00:00,157.41,157.69,157.33,157.67,167197.0,141.7814,142.0336,141.7094,142.0156,167197.0
2018-08-03 10:30:00,157.68,157.69,157.44,157.46,81863.0,142.0246,142.0336,141.8085,141.8265,81863.0
2018-08-03 11:00:00,157.46,157.58,157.4,157.52,93968.0,141.8265,141.9346,141.7724,141.8805,93968.0
2018-08-03 11:30:00,157.5,157.52,157.34,157.36,38142.0,141.8625,141.8805,141.7184,141.7364,38142.0
2018-08-03 12:00:00,157.37,157.6,157.37,157.59,25591.0,141.7454,141.9526,141.7454,141.9436,25591.0
2018-08-03 12:30:00,157.6,157.61,157.51,157.57,10941.0,141.9526,141.9616,141.8715,141.9255,10941.0
2018-08-03 13:00:00,157.58,157.69,157.55,157.64,21314.0,141.9346,142.0336,141.9075,141.9886,21314.0
2018-08-03 13:30:00,157.66,157.74,157.58,157.74,24039.0,142.0066,142.0787,141.9346,142.0787,24039.0
2018-08-03 14:00:00,157.72,157.75,157.66,157.71,16779.0,142.0607,142.0877,142.0066,142.0516,16779.0
2018-08-03 14:30:00,157.72,157.76,157.67,157.74,65724.0,142.0607,142.0967,142.0156,142.0787,65724.0
2018-08-03 15:00:00,157.75,157.91,157.73,157.81,121169.0,142.0877,142.2318,142.0697,142.1417,121169.0
2018-08-03 15:30:00,157.81,157.91,157.77,157.88,82692.0,142.1417,142.2318,142.1057,142.2048,82692.0
2018-08-06 09:30:00,157.93,158.08,157.74,158.03,243602.0,142.2498,142.3849,142.0787,142.3399,243602.0
2018-08-06 10:00:00,158.06,158.18,157.96,157.96,10561.0,142.3669,142.475,142.2768,142.2768,10561.0
2018-08-06 10:30:00,157.97,158.2,157.97,158.18,34326.0,142.2858,142.493,142.2858,142.475,34326.0
2018-08-06 11:00:00,158.19,158.25,158.11,158.23,13933.0,142.484,142.538,142.4119,142.52,13933.0
2018-08-06 11:30:00,158.23,158.4,158.21,158.38,11254.0,142.52,142.6731,142.502,142.6551,11254.0
2018-08-06 12:00:00,158.39,158.59,158.38,158.54,18538.0,142.6641,142.8443,142.6551,142.7992,18538.0
2018-08-06 12:30:00,158.55,158.61,158.54,158.61,24703.0,142.8082,142.8623,142.7992,142.8623,24703.0
2018-08-06 13:00:00,158.61,158.71,158.54,158.54,31025.0,142.8623,142.9524,142.7992,142.7992,31025.0
2018-08-06 13:30:00,158.56,158.56,158.41,158.46,312521.0,142.8173,142.8173,142.6821,142.7272,312521.0
2018-08-06 14:00:00,158.46,158.58,158.4,158.58,59853.0,142.7272,142.8353,142.6731,142.8353,59853.0
2018-08-06 14:30:00,158.58,158.65,158.57,158.58,19891.0,142.8353,142.8983,142.8263,142.8353,19891.0
2018-08-06 15:00:00,158.56,158.57,158.46,158.54,23443.0,142.8173,142.8263,142.7272,142.7992,23443.0
2018-08-06 15:30:00,158.55,158.58,158.48,158.55,55246.0,142.8082,142.8353,142.7452,142.8082,55246.0
2018-08-07 09:30:00,158.96,159.12,158.91,159.08,26361.0,143.1775,143.3217,143.1325,143.2856,26361.0
2018-08-07 10:00:00,159.1,159.18,159.05,159.16,9949.0,143.3036,143.3757,143.2586,143.3577,9949.0
2018-08-07 10:30:00,159.25,159.3,159.1,159.14,24465.0,143.4387,143.4838,143.3036,143.3397,24465.0
2018-08-07 11:00:00,159.09,159.25,159.05,159.06,10281.0,143.2946,143.4387,143.2586,143.2676,10281.0
2018-08-07 11:30:00,159.05,159.13,159.02,159.13,5572.0,143.2586,143.3307,143.2316,143.3307,5572.0
2018-08-07 12:00:00,159.16,159.26,159.14,159.22,17243.0,143.3577,143.4478,143.3397,143.4117,17243.0
2018-08-07 12:30:00,159.2,159.26,159.13,159.24,7988.0,143.3937,143.4478,143.3307,143.4297,7988.0
2018-08-07 13:00:00,159.23,159.25,159.09,159.11,12412.0,143.4207,143.4387,143.2946,143.3126,12412.0
2018-08-07 13:30:00,159.13,159.24,159.05,159.2,217481.0,143.3307,143.4297,143.2586,143.3937,217481.0
2018-08-07 14:00:00,159.21,159.27,159.13,159.2,11004.0,143.4027,143.4568,143.3307,143.3937,11004.0
2018-08-07 14:30:00,159.2,159.22,159.12,159.22,11583.0,143.3937,143.4117,143.3217,143.4117,11583.0
2018-08-07 15:00:00,159.22,159.22,159.11,159.17,13112.0,143.4117,143.4117,143.3126,143.3667,13112.0
2018-08-07 15:30:00,159.17,159.17,159.0,159.04,41219.0,143.3667,143.3667,143.2136,143.2496,41219.0
2018-08-08 09:30:00,158.94,158.96,158.75,158.83,16520.0,143.1595,143.1775,142.9884,143.0604,16520.0
2018-08-08 10:00:00,158.84,158.92,158.76,158.83,6389.0,143.0695,143.1415,142.9974,143.0604,6389.0
2018-08-08 10:30:00,158.82,159.03,158.7,159.03,20353.0,143.0514,143.2406,142.9434,143.2406,20353.0
2018-08-08 11:00:00,159.04,159.08,158.99,159.02,23831.0,143.2496,143.2856,143.2046,143.2316,23831.0
2018-08-08 11:30:00,159.04,159.12,158.93,158.95,29102.0,143.2496,143.3217,143.1505,143.1685,29102.0
2018-08-08 12:00:00,158.95,158.95,158.84,158.85,5969.0,143.1685,143.1685,143.0695,143.0785,5969.0
2018-08-08 12:30:00,158.88,159.05,158.88,158.93,30501.0,143.1055,143.2586,143.1055,143.1505,30501.0
2018-08-08 13:00:00,158.95,159.03,158.92,158.97,18814.0,143.1685,143.2406,143.1415,143.1865,18814.0
2018-08-08 13:30:00,158.98,159.1,158.94,159.1,214118.0,143.1956,143.3036,143.1595,143.3036,214118.0
2018-08-08 14:00:00,159.11,159.17,159.05,159.17,20361.0,143.3126,143.3667,143.2586,143.3667,20361.0
2018-08-08 14:30:00,159.15,159.15,159.05,159.07,13690.0,143.3487,143.3487,143.2586,143.2766,13690.0
2018-08-08 15:00:00,159.09,159.17,159.06,159.16,15907.0,143.2946,143.3667,143.2676,143.3577,15907.0
2018-08-08 15:30:00,159.18,159.22,158.96,158.96,75903.0,143.3757,143.4117,143.1775,143.1775,75903.0
2018-08-09 09:30:00,159.11,159.15,158.96,159.14,20916.0,143.3126,143.3487,143.1775,143.3397,20916.0
2018-08-09 10:00:00,159.1,159.28,159.07,159.28,36733.0,143.3036,143.4658,143.2766,143.4658,36733.0
2018-08-09 10:30:00,159.3,159.36,159.22,159.23,19956.0,143.4838,143.5378,143.4117,143.4207,19956.0
2018-08-09 11:00:00,159.23,159.31,159.15,159.23,32833.0,143.4207,143.4928,143.3487,143.4207,32833.0
2018-08-09 11:30:00,159.23,159.23,158.93,158.98,33606.0,143.4207,143.4207,143.1505,143.1956,33606.0
2018-08-09 12:00:00,159.07,159.1,159.04,159.09,17356.0,143.2766,143.3036,143.2496,143.2946,17356.0
2018-08-09 12:30:00,159.08,159.23,159.06,159.21,17939.0,143.2856,143.4207,143.2676,143.4027,17939.0
2018-08-09 13:00:00,159.18,159.24,159.14,159.22,5980.0,143.3757,143.4297,143.3397,143.4117,5980.0
2018-08-09 13:30:00,159.22,159.27,159.2,159.24,12493.0,143.4117,143.4568,143.3937,143.4297,12493.0
2018-08-09 14:00:00,159.21,159.22,159.11,159.14,7441.0,143.4027,143.4117,143.3126,143.3397,7441.0
2018-08-09 14:30:00,159.14,159.21,159.12,159.13,4669.0,143.3397,143.4027,143.3217,143.3307,4669.0
2018-08-09 15:00:00,159.11,159.14,159.07,159.08,9270.0,143.3126,143.3397,143.2766,143.2856,9270.0
2018-08-09 15:30:00,159.07,159.08,158.74,158.83,54504.0,143.2766,143.2856,142.9794,143.0604,54504.0
2018-08-10 09:30:00,157.92,158.17,157.8,157.84,40238.0,142.2408,142.466,142.1327,142.1687,40238.0
2018-08-10 10:00:00,157.76,158.07,157.68,157.91,31350.0,142.0967,142.3759,142.0246,142.2318,31350.0
2018-08-10 10:30:00,157.91,158.11,157.82,158.08,41616.0,142.2318,142.4119,142.1507,142.3849,41616.0
2018-08-10 11:00:00,158.1,158.25,158.0,158.17,86245.0,142.4029,142.538,142.3129,142.466,86245.0
2018-08-10 11:30:00,158.15,158.31,158.13,158.14,42978.0,142.448,142.5921,142.4299,142.439,42978.0
2018-08-10 12:00:00,158.14,158.14,158.02,158.14,20584.0,142.439,142.439,142.3309,142.439,20584.0
2018-08-10 12:30:00,158.15,158.18,158.0,158.08,10309.0,142.448,142.475,142.3129,142.3849,10309.0
2018-08-10 13:00:00,158.07,158.09,157.88,157.98,14253.0,142.3759,142.3939,142.2048,142.2948,14253.0
2018-08-10 13:30:00,157.99,157.99,157.61,157.63,244438.0,142.3038,142.3038,141.9616,141.9796,244438.0
2018-08-10 14:00:00,157.67,157.76,157.43,157.43,40853.0,142.0156,142.0967,141.7994,141.7994,40853.0
2018-08-10 14:30:00,157.41,157.64,157.4,157.53,78934.0,141.7814,141.9886,141.7724,141.8895,78934.0
2018-08-10 15:00:00,157.54,158.0,157.39,157.88,109532.0,141.8985,142.3129,141.7634,142.2048,109532.0
2018-08-10 15:30:00,157.9,157.9,157.69,157.76,212586.0,142.2228,142.2228,142.0336,142.0967,212586.0
2018-08-13 09:30:00,157.93,158.2,157.93,158.15,25236.0,142.2498,142.493,142.2498,142.448,25236.0
2018-08-13 10:00:00,158.16,158.33,158.11,158.29,31210.0,142.457,142.6101,142.4119,142.5741,31210.0
2018-08-13 10:30:00,158.24,158.3,158.1,158.13,16506.0,142.529,142.5831,142.4029,142.4299,16506.0
2018-08-13 11:00:00,158.14,158.18,157.69,157.71,38722.0,142.439,142.475,142.0336,142.0516,38722.0
2018-08-13 11:30:00,157.68,157.75,157.37,157.37,45514.0,142.0246,142.0877,141.7454,141.7454,45514.0
2018-08-13 12:00:00,157.36,157.53,157.16,157.24,44358.0,141.7364,141.8895,141.5563,141.6283,44358.0
2018-08-13 12:30:00,157.24,157.37,157.17,157.18,32143.0,141.6283,141.7454,141.5653,141.5743,32143.0
2018-08-13 13:00:00,157.15,157.37,156.99,157.37,48479.0,141.5472,141.7454,141.4031,141.7454,48479.0
2018-08-13 13:30:00,157.43,157.5,157.27,157.34,37354.0,141.7994,141.8625,141.6553,141.7184,37354.0
2018-08-13 14:00:00,157.35,157.7,157.35,157.68,251604.0,141.7274,142.0426,141.7274,142.0246,251604.0
2018-08-13 14:30:00,157.69,157.72,157.35,157.41,99011.0,142.0336,142.0607,141.7274,141.7814,99011.0
2018-08-13 15:00:00,157.38,157.54,157.28,157.3,127554.0,141.7544,141.8985,141.6643,141.6824,127554.0
2018-08-13 15:30:00,157.29,157.39,157.09,157.12,78132.0,141.6733,141.7634,141.4932,141.5202,78132.0
2018-08-14 09:30:00,157.65,157.88,157.56,157.64,59302.0,141.9976,142.2048,141.9165,141.9886,59302.0
2018-08-14 10:00:00,157.66,157.87,157.42,157.86,40417.0,142.0066,142.1958,141.7904,142.1868,40417.0
2018-08-14 10:30:00,157.84,158.23,157.81,158.11,31375.0,142.1687,142.52,142.1417,142.4119,31375.0
2018-08-14 11:00:00,158.12,158.23,157.97,158.11,35866.0,142.4209,142.52,142.2858,142.4119,35866.0
2018-08-14 11:30:00,158.12,158.2,158.03,158.06,32700.0,142.4209,142.493,142.3399,142.3669,32700.0
2018-08-14 12:00:00,158.09,158.25,158.09,158.25,30778.0,142.3939,142.538,142.3939,142.538,30778.0
2018-08-14 12:30:00,158.26,158.32,158.08,158.09,13422.0,142.547,142.6011,142.3849,142.3939,13422.0
2018-08-14 13:00:00,158.11,158.21,158.05,158.11,18554.0,142.4119,142.502,142.3579,142.4119,18554.0
2018-08-14 13:30:00,158.11,158.27,158.09,158.25,319683.0,142.4119,142.556,142.3939,142.538,319683.0
2018-08-14 14:00:00,158.26,158.29,158.1,158.17,25780.0,142.547,142.5741,142.4029,142.466,25780.0
2018-08-14 14:30:00,158.17,158.28,158.16,158.24,9993.0,142.466,142.5651,142.457,142.529,9993.0
2018-08-14 15:00:00,158.25,158.32,158.22,158.27,37687.0,142.538,142.6011,142.511,142.556,37687.0
2018-08-14 15:30:00,158.26,158.29,158.11,158.15,72650.0,142.547,142.5741,142.4119,142.448,72650.0
2018-08-15 09:30:00,157.34,157.68,156.75,156.75,47949.0,141.7184,142.0246,141.187,141.187,47949.0
2018-08-15 10:00:00,156.69,156.74,156.26,156.32,88314.0,141.1329,141.178,140.7456,140.7997,88314.0
2018-08-15 10:30:00,156.2,156.51,156.05,156.1,46765.0,140.6916,140.9708,140.5565,140.6015,46765.0
2018-08-15 11:00:00,156.07,156.64,156.07,156.57,111950.0,140.5745,141.0879,140.5745,141.0248,111950.0
2018-08-15 11:30:00,156.61,156.78,156.31,156.32,32058.0,141.0609,141.214,140.7906,140.7997,32058.0
2018-08-15 12:00:00,156.33,156.73,156.33,156.67,23558.0,140.8087,141.1689,140.8087,141.1149,23558.0
2018-08-15 12:30:00,156.76,156.91,156.73,156.79,20219.0,141.196,141.3311,141.1689,141.223,20219.0
2018-08-15 13:00:00,156.83,156.95,156.55,156.65,55124.0,141.259,141.3671,141.0068,141.0969,55124.0
2018-08-15 13:30:00,156.65,156.72,156.51,156.53,57006.0,141.0969,141.1599,140.9708,140.9888,57006.0
2018-08-15 14:00:00,156.52,156.6,156.25,156.28,273795.0,140.9798,141.0519,140.7366,140.7636,273795.0
2018-08-15 14:30:00,156.28,156.63,156.22,156.63,72241.0,140.7636,141.0789,140.7096,141.0789,72241.0
2018-08-15 15:00:00,156.64,156.87,156.62,156.76,74271.0,141.0879,141.295,141.0699,141.196,74271.0
2018-08-15 15:30:00,156.77,157.1,156.76,156.92,108151.0,141.205,141.5022,141.196,141.3401,108151.0
2018-08-16 09:30:00,157.85,158.08,157.84,157.9,92108.0,142.1777,142.3849,142.1687,142.2228,92108.0
2018-08-16 10:00:00,157.96,158.1,157.95,158.07,53471.0,142.2768,142.4029,142.2678,142.3759,53471.0
2018-08-16 10:30:00,158.12,158.25,158.12,158.16,15715.0,142.4209,142.538,142.4209,142.457,15715.0
2018-08-16 11:00:00,158.19,158.48,158.19,158.48,31539.0,142.484,142.7452,142.484,142.7452,31539.0
2018-08-16 11:30:00,158.49,158.54,158.43,158.54,29574.0,142.7542,142.7992,142.7002,142.7992,29574.0
2018-08-16 12:00:00,158.55,158.75,158.54,158.64,27750.0,142.8082,142.9884,142.7992,142.8893,27750.0
2018-08-16 12:30:00,158.63,158.65,158.42,158.51,18884.0,142.8803,142.8983,142.6912,142.7722,18884.0
2018-08-16 13:00:00,158.57,158.59,158.46,158.56,30346.0,142.8263,142.8443,142.7272,142.8173,30346.0
2018-08-16 13:30:00,158.53,158.6,158.4,158.43,25315.0,142.7902,142.8533,142.6731,142.7002,25315.0
2018-08-16 14:00:00,158.42,158.5,158.31,158.31,30374.0,142.6912,142.7632,142.5921,142.5921,30374.0
2018-08-16 14:30:00,158.27,158.41,158.15,158.37,274199.0,142.556,142.6821,142.448,142.6461,274199.0
2018-08-16 15:00:00,158.35,158.42,158.28,158.41,34551.0,142.6281,142.6912,142.5651,142.6821,34551.0
2018-08-16 15:30:00,158.4,158.4,158.03,158.22,78349.0,142.6731,142.6731,142.3399,142.511,78349.0
2018-08-17 09:30:00,157.97,158.26,157.91,158.15,66710.0,142.2858,142.547,142.2318,142.448,66710.0
2018-08-17 10:00:00,158.12,158.15,157.84,157.87,34727.0,142.4209,142.448,142.1687,142.1958,34727.0
2018-08-17 10:30:00,157.9,158.15,157.9,158.08,15517.0,142.2228,142.448,142.2228,142.3849,15517.0
2018-08-17 11:00:00,158.11,158.24,157.99,158.23,17515.0,142.4119,142.529,142.3038,142.52,17515.0
2018-08-17 11:30:00,158.26,158.54,158.25,158.53,28998.0,142.547,142.7992,142.538,142.7902,28998.0
2018-08-17 12:00:00,158.53,158.53,158.4,158.45,28973.0,142.7902,142.7902,142.6731,142.7182,28973.0
2018-08-17 12:30:00,158.43,158.44,158.24,158.25,24235.0,142.7002,142.7092,142.529,142.538,24235.0
2018-08-17 13:00:00,158.27,158.35,158.2,158.22,22374.0,142.556,142.6281,142.493,142.511,22374.0
2018-08-17 13:30:00,158.22,158.46,158.22,158.44,22712.0,142.511,142.7272,142.511,142.7092,22712.0
2018-08-17 14:00:00,158.44,158.89,158.43,158.84,49287.0,142.7092,143.1145,142.7002,143.0695,49287.0
2018-08-17 14:30:00,158.86,159.04,158.73,159.0,18611.0,143.0875,143.2496,142.9704,143.2136,18611.0
2018-08-17 15:00:00,158.99,159.02,158.79,158.83,28782.0,143.2046,143.2316,143.0244,143.0604,28782.0
2018-08-17 15:30:00,158.81,158.89,158.67,158.75,306773.0,143.0424,143.1145,142.9163,142.9884,306773.0
2018-08-20 09:30:00,159.05,159.17,158.89,158.94,19053.0,143.2586,143.3667,143.1145,143.1595,19053.0
2018-08-20 10:00:00,159.02,159.13,158.84,159.01,14284.0,143.2316,143.3307,143.0695,143.2226,14284.0
2018-08-20 10:30:00,158.99,158.99,158.78,158.79,22782.0,143.2046,143.2046,143.0154,143.0244,22782.0
2018-08-20 11:00:00,158.81,159.0,158.81,158.99,11858.0,143.0424,143.2136,143.0424,143.2046,11858.0
2018-08-20 11:30:00,158.99,159.17,158.95,159.06,28286.0,143.2046,143.3667,143.1685,143.2676,28286.0
2018-08-20 12:00:00,159.04,159.22,159.04,159.2,8088.0,143.2496,143.4117,143.2496,143.3937,8088.0
2018-08-20 12:30:00,159.2,159.23,159.12,159.2,19025.0,143.3937,143.4207,143.3217,143.3937,19025.0
2018-08-20 13:00:00,159.24,159.24,159.13,159.24,8575.0,143.4297,143.4297,143.3307,143.4297,8575.0
2018-08-20 13:30:00,159.24,159.26,159.2,159.26,7961.0,143.4297,143.4478,143.3937,143.4478,7961.0
2018-08-20 14:00:00,159.27,159.3,159.22,159.3,505422.0,143.4568,143.4838,143.4117,143.4838,505422.0
2018-08-20 14:30:00,159.3,159.3,159.17,159.22,23243.0,143.4838,143.4838,143.3667,143.4117,23243.0
2018-08-20 15:00:00,159.23,159.29,159.16,159.25,8946.0,143.4207,143.4748,143.3577,143.4387,8946.0
2018-08-20 15:30:00,159.25,159.32,159.12,159.16,64401.0,143.4387,143.5018,143.3217,143.3577,64401.0
2018-08-21 09:30:00,159.5,159.87,159.46,159.82,191654.0,143.6639,143.9972,143.6279,143.9522,191654.0
2018-08-21 10:00:00,159.85,159.88,159.72,159.8,149390.0,143.9792,144.0062,143.8621,143.9341,149390.0
2018-08-21 10:30:00,159.79,159.85,159.74,159.78,24243.0,143.9251,143.9792,143.8801,143.9161,24243.0
2018-08-21 11:00:00,159.81,159.81,159.58,159.68,23697.0,143.9431,143.9431,143.736,143.8261,23697.0
2018-08-21 11:30:00,159.69,159.96,159.67,159.95,35660.0,143.8351,144.0783,143.817,144.0692,35660.0
2018-08-21 12:00:00,159.95,160.06,159.93,160.03,155003.0,144.0692,144.1683,144.0512,144.1413,155003.0
2018-08-21 12:30:00,160.03,160.14,160.03,160.08,22352.0,144.1413,144.2404,144.1413,144.1863,22352.0
2018-08-21 13:00:00,160.1,160.11,159.96,160.05,41891.0,144.2044,144.2134,144.0783,144.1593,41891.0
2018-08-21 13:30:00,160.06,160.11,160.02,160.07,26454.0,144.1683,144.2134,144.1323,144.1773,26454.0
2018-08-21 14:00:00,160.04,160.04,159.96,160.02,34427.0,144.1503,144.1503,144.0783,144.1323,34427.0
2018-08-21 14:30:00,159.98,159.98,159.69,159.79,263448.0,144.0963,144.0963,143.8351,143.9251,263448.0
2018-08-21 15:00:00,159.77,159.88,159.73,159.83,42237.0,143.9071,144.0062,143.8711,143.9612,42237.0
2018-08-21 15:30:00,159.81,159.84,159.5,159.58,138609.0,143.9431,143.9702,143.6639,143.736,138609.0
2018-08-22 09:30:00,159.34,159.61,159.26,159.35,51508.0,143.5198,143.763,143.4478,143.5288,51508.0
2018-08-22 10:00:00,159.37,159.52,159.27,159.29,24999.0,143.5468,143.6819,143.4568,143.4748,24999.0
2018-08-22 10:30:00,159.35,159.72,159.35,159.66,33853.0,143.5288,143.8621,143.5288,143.808,33853.0
2018-08-22 11:00:00,159.66,159.81,159.63,159.81,32400.0,143.808,143.9431,143.781,143.9431,32400.0
2018-08-22 11:30:00,159.8,159.87,159.7,159.79,24883.0,143.9341,143.9972,143.8441,143.9251,24883.0
2018-08-22 12:00:00,159.84,159.84,159.68,159.69,12823.0,143.9702,143.9702,143.8261,143.8351,12823.0
2018-08-22 12:30:00,159.7,159.73,159.63,159.69,7432.0,143.8441,143.8711,143.781,143.8351,7432.0
2018-08-22 13:00:00,159.67,159.73,159.6,159.71,8984.0,143.817,143.8711,143.754,143.8531,8984.0
2018-08-22 13:30:00,159.71,159.75,159.64,159.72,19651.0,143.8531,143.8891,143.79,143.8621,19651.0
2018-08-22 14:00:00,159.71,159.84,159.47,159.57,244373.0,143.8531,143.9702,143.6369,143.727,244373.0
2018-08-22 14:30:00,159.57,159.62,159.51,159.62,27019.0,143.727,143.772,143.6729,143.772,27019.0
2018-08-22 15:00:00,159.65,159.69,159.6,159.66,34104.0,143.799,143.8351,143.754,143.808,34104.0
2018-08-22 15:30:00,159.67,159.75,159.57,159.58,107515.0,143.817,143.8891,143.727,143.736,107515.0
2018-08-23 09:30:00,159.45,159.87,159.45,159.67,25543.0,143.6189,143.9972,143.6189,143.817,25543.0
2018-08-23 10:00:00,159.72,159.92,159.67,159.92,43790.0,143.8621,144.0422,143.817,144.0422,43790.0
2018-08-23 10:30:00,159.92,159.97,159.64,159.65,43836.0,144.0422,144.0873,143.79,143.799,43836.0
2018-08-23 11:00:00,159.6,159.67,159.19,159.32,142334.0,143.754,143.817,143.3847,143.5018,142334.0
2018-08-23 11:30:00,159.26,159.35,159.14,159.27,34531.0,143.4478,143.5288,143.3397,143.4568,34531.0
2018-08-23 12:00:00,159.34,159.51,159.26,159.5,14547.0,143.5198,143.6729,143.4478,143.6639,14547.0
2018-08-23 12:30:00,159.5,159.52,159.35,159.35,19395.0,143.6639,143.6819,143.5288,143.5288,19395.0
2018-08-23 13:00:00,159.35,159.39,159.26,159.39,14876.0,143.5288,143.5648,143.4478,143.5648,14876.0
2018-08-23 13:30:00,159.4,159.4,159.3,159.32,54421.0,143.5739,143.5739,143.4838,143.5018,54421.0
2018-08-23 14:00:00,159.33,159.46,159.32,159.45,20934.0,143.5108,143.6279,143.5018,143.6189,20934.0
2018-08-23 14:30:00,159.42,159.5,159.38,159.44,42570.0,143.5919,143.6639,143.5558,143.6099,42570.0
2018-08-23 15:00:00,159.45,159.52,159.41,159.45,23175.0,143.6189,143.6819,143.5829,143.6189,23175.0
2018-08-23 15:30:00,159.45,159.45,159.15,159.3,58593.0,143.6189,143.6189,143.3487,143.4838,58593.0
2018-08-24 09:30:00,159.72,159.85,159.71,159.74,26122.0,143.8621,143.9792,143.8531,143.8801,26122.0
2018-08-24 10:00:00,159.74,159.96,159.74,159.91,25013.0,143.8801,144.0783,143.8801,144.0332,25013.0
2018-08-24 10:30:00,159.92,160.27,159.92,160.16,25732.0,144.0422,144.3575,144.0422,144.2584,25732.0
2018-08-24 11:00:00,160.15,160.26,160.08,160.16,20756.0,144.2494,144.3485,144.1863,144.2584,20756.0
2018-08-24 11:30:00,160.17,160.37,160.16,160.35,33411.0,144.2674,144.4475,144.2584,144.4295,33411.0
2018-08-24 12:00:00,160.36,160.4,160.31,160.39,15699.0,144.4385,144.4746,144.3935,144.4656,15699.0
2018-08-24 12:30:00,160.37,160.37,160.28,160.34,18311.0,144.4475,144.4475,144.3665,144.4205,18311.0
2018-08-24 13:00:00,160.34,160.39,160.22,160.25,23908.0,144.4205,144.4656,144.3124,144.3395,23908.0
2018-08-24 13:30:00,160.25,160.25,160.05,160.24,28242.0,144.3395,144.3395,144.1593,144.3305,28242.0
2018-08-24 14:00:00,160.23,160.33,160.21,160.31,124017.0,144.3214,144.4115,144.3034,144.3935,124017.0
2018-08-24 14:30:00,160.29,160.33,160.24,160.28,12783.0,144.3755,144.4115,144.3305,144.3665,12783.0
2018-08-24 15:00:00,160.27,160.34,160.19,160.28,47692.0,144.3575,144.4205,144.2854,144.3665,47692.0
2018-08-24 15:30:00,160.28,160.38,160.24,160.31,108073.0,144.3665,144.4566,144.3305,144.3935,108073.0
2018-08-27 09:30:00,160.99,161.33,160.99,161.33,56821.0,145.006,145.3122,145.006,145.3122,56821.0
2018-08-27 10:00:00,161.34,161.55,161.32,161.49,28271.0,145.3212,145.5104,145.3032,145.4563,28271.0
2018-08-27 10:30:00,161.45,161.47,161.25,161.4,39411.0,145.4203,145.4383,145.2402,145.3753,39411.0
2018-08-27 11:00:00,161.41,161.45,161.33,161.44,12700.0,145.3843,145.4203,145.3122,145.4113,12700.0
2018-08-27 11:30:00,161.42,161.62,161.33,161.62,19782.0,145.3933,145.5734,145.3122,145.5734,19782.0
2018-08-27 12:00:00,161.59,161.61,161.52,161.59,20048.0,145.5464,145.5644,145.4834,145.5464,20048.0
2018-08-27 12:30:00,161.58,161.64,161.55,161.6,9785.0,145.5374,145.5915,145.5104,145.5554,9785.0
2018-08-27 13:00:00,161.58,161.61,161.46,161.47,27968.0,145.5374,145.5644,145.4293,145.4383,27968.0
2018-08-27 13:30:00,161.46,161.55,161.46,161.55,202192.0,145.4293,145.5104,145.4293,145.5104,202192.0
2018-08-27 14:00:00,161.55,161.58,161.46,161.54,25701.0,145.5104,145.5374,145.4293,145.5014,25701.0
2018-08-27 14:30:00,161.53,161.58,161.48,161.54,26868.0,145.4924,145.5374,145.4473,145.5014,26868.0
2018-08-27 15:00:00,161.53,161.54,161.38,161.47,77502.0,145.4924,145.5014,145.3573,145.4383,77502.0
2018-08-27 15:30:00,161.46,161.54,161.41,161.52,122503.0,145.4293,145.5014,145.3843,145.4834,122503.0
2018-08-28 09:30:00,161.84,162.23,161.72,161.79,27859.0,145.7716,146.1229,145.6635,145.7266,27859.0
2018-08-28 10:00:00,161.81,161.85,161.61,161.65,48358.0,145.7446,145.7806,145.5644,145.6005,48358.0
2018-08-28 10:30:00,161.64,161.71,161.52,161.68,29540.0,145.5915,145.6545,145.4834,145.6275,29540.0
2018-08-28 11:00:00,161.66,161.75,161.59,161.7,38400.0,145.6095,145.6905,145.5464,145.6455,38400.0
2018-08-28 11:30:00,161.71,161.71,161.36,161.38,24491.0,145.6545,145.6545,145.3393,145.3573,24491.0
2018-08-28 12:00:00,161.35,161.55,161.33,161.47,24207.0,145.3302,145.5104,145.3122,145.4383,24207.0
2018-08-28 12:30:00,161.49,161.6,161.48,161.57,24101.0,145.4563,145.5554,145.4473,145.5284,24101.0
2018-08-28 13:00:00,161.57,161.67,161.47,161.49,19608.0,145.5284,145.6185,145.4383,145.4563,19608.0
2018-08-28 13:30:00,161.48,161.72,161.46,161.65,28209.0,145.4473,145.6635,145.4293,145.6005,28209.0
2018-08-28 14:00:00,161.65,161.7,161.64,161.68,233449.0,145.6005,145.6455,145.5915,145.6275,233449.0
2018-08-28 14:30:00,161.66,161.7,161.6,161.66,82687.0,145.6095,145.6455,145.5554,145.6095,82687.0
2018-08-28 15:00:00,161.68,161.74,161.57,161.63,67640.0,145.6275,145.6815,145.5284,145.5824,67640.0
2018-08-28 15:30:00,161.62,161.67,161.45,161.6,127749.0,145.5734,145.6185,145.4203,145.5554,127749.0
2018-08-29 09:30:00,161.75,161.85,161.64,161.78,289715.0,145.6905,145.7806,145.5915,145.7176,289715.0
2018-08-29 10:00:00,161.77,161.97,161.68,161.97,105614.0,145.7085,145.8887,145.6275,145.8887,105614.0
2018-08-29 10:30:00,162.0,162.22,161.99,162.21,20605.0,145.9157,146.1139,145.9067,146.1049,20605.0
2018-08-29 11:00:00,162.21,162.49,162.14,162.47,45224.0,146.1049,146.3571,146.0418,146.339,45224.0
2018-08-29 11:30:00,162.45,162.56,162.35,162.43,37296.0,146.321,146.4201,146.231,146.303,37296.0
2018-08-29 12:00:00,162.49,162.58,162.42,162.52,5347.0,146.3571,146.4381,146.294,146.3841,5347.0
2018-08-29 12:30:00,162.5,162.54,162.49,162.51,12821.0,146.3661,146.4021,146.3571,146.3751,12821.0
2018-08-29 13:00:00,162.53,162.55,162.42,162.45,7212.0,146.3931,146.4111,146.294,146.321,7212.0
2018-08-29 13:30:00,162.4,162.44,162.3,162.3,33818.0,146.276,146.312,146.1859,146.1859,33818.0
2018-08-29 14:00:00,162.31,162.42,162.3,162.36,29870.0,146.1949,146.294,146.1859,146.24,29870.0
2018-08-29 14:30:00,162.37,162.45,162.35,162.42,53646.0,146.249,146.321,146.231,146.294,53646.0
2018-08-29 15:00:00,162.44,162.58,162.44,162.57,21278.0,146.312,146.4381,146.312,146.4291,21278.0
2018-08-29 15:30:00,162.59,162.63,162.43,162.51,80070.0,146.4471,146.4832,146.303,146.3751,80070.0
2018-08-30 09:30:00,162.18,162.33,161.87,162.14,79815.0,146.0778,146.2129,145.7986,146.0418,79815.0
2018-08-30 10:00:00,162.13,162.33,162.13,162.26,33888.0,146.0328,146.2129,146.0328,146.1499,33888.0
2018-08-30 10:30:00,162.25,162.4,162.17,162.25,47687.0,146.1409,146.276,146.0688,146.1409,47687.0
2018-08-30 11:00:00,162.29,162.39,161.93,161.97,47309.0,146.1769,146.267,145.8527,145.8887,47309.0
2018-08-30 11:30:00,161.97,162.07,161.92,162.01,17195.0,145.8887,145.9788,145.8437,145.9247,17195.0
2018-08-30 12:00:00,162.0,162.14,161.96,162.14,20243.0,145.9157,146.0418,145.8797,146.0418,20243.0
2018-08-30 12:30:00,162.12,162.29,162.11,162.25,45890.0,146.0238,146.1769,146.0148,146.1409,45890.0
2018-08-30 13:00:00,162.28,162.37,162.26,162.36,27860.0,146.1679,146.249,146.1499,146.24,27860.0
2018-08-30 13:30:00,162.36,162.4,162.3,162.33,27655.0,146.24,146.276,146.1859,146.2129,27655.0
2018-08-30 14:00:00,162.34,162.39,161.64,161.84,63645.0,146.222,146.267,145.5915,145.7716,63645.0
2018-08-30 14:30:00,161.77,162.0,161.72,161.72,48594.0,145.7085,145.9157,145.6635,145.6635,48594.0
2018-08-30 15:00:00,161.68,161.71,161.46,161.69,27442.0,145.6275,145.6545,145.4293,145.6365,27442.0
2018-08-30 15:30:00,161.7,161.87,161.63,161.81,95439.0,145.6455,145.7986,145.5824,145.7446,95439.0
2018-08-31 09:30:00,161.5,161.81,161.5,161.75,53608.0,145.4654,145.7446,145.4654,145.6905,53608.0
2018-08-31 10:00:00,161.77,162.09,161.77,161.93,36854.0,145.7085,145.9968,145.7085,145.8527,36854.0
2018-08-31 10:30:00,161.92,161.97,161.85,161.91,43431.0,145.8437,145.8887,145.7806,145.8346,43431.0
2018-08-31 11:00:00,161.93,162.02,161.65,161.67,25417.0,145.8527,145.9337,145.6005,145.6185,25417.0
2018-08-31 11:30:00,161.67,161.77,161.53,161.57,11868.0,145.6185,145.7085,145.4924,145.5284,11868.0
2018-08-31 12:00:00,161.47,161.52,161.37,161.48,22229.0,145.4383,145.4834,145.3483,145.4473,22229.0
2018-08-31 12:30:00,161.51,161.56,161.33,161.55,35726.0,145.4744,145.5194,145.3122,145.5104,35726.0
2018-08-31 13:00:00,161.52,161.62,161.47,161.57,4918.0,145.4834,145.5734,145.4383,145.5284,4918.0
2018-08-31 13:30:00,161.52,161.63,161.48,161.59,12033.0,145.4834,145.5824,145.4473,145.5464,12033.0
2018-08-31 14:00:00,161.6,161.6,161.37,161.44,22309.0,145.5554,145.5554,145.3483,145.4113,22309.0
2018-08-31 14:30:00,161.44,161.6,161.41,161.5,27557.0,145.4113,145.5554,145.3843,145.4654,27557.0
2018-08-31 15:00:00,161.46,161.7,161.44,161.47,38590.0,145.4293,145.6455,145.4113,145.4383,38590.0
2018-08-31 15:30:00,161.48,161.96,161.48,161.82,84259.0,145.4473,145.8797,145.4473,145.7536,84259.0
2018-09-04 09:30:00,161.59,161.67,161.06,161.25,53499.0,145.5464,145.6185,145.069,145.2402,53499.0
2018-09-04 10:00:00,161.29,161.76,161.28,161.51,61436.0,145.2762,145.6995,145.2672,145.4744,61436.0
2018-09-04 10:30:00,161.51,161.84,161.45,161.76,60893.0,145.4744,145.7716,145.4203,145.6995,60893.0
2018-09-04 11:00:00,161.74,161.75,161.49,161.49,50481.0,145.6815,145.6905,145.4563,145.4563,50481.0
2018-09-04 11:30:00,161.48,161.61,161.21,161.22,43540.0,145.4473,145.5644,145.2041,145.2132,43540.0
2018-09-04 12:00:00,161.24,161.27,160.98,161.12,73527.0,145.2312,145.2582,144.997,145.1231,73527.0
2018-09-04 12:30:00,161.11,161.31,161.05,161.29,248845.0,145.1141,145.2942,145.06,145.2762,248845.0
2018-09-04 13:00:00,161.31,161.43,161.28,161.36,62674.0,145.2942,145.4023,145.2672,145.3393,62674.0
2018-09-04 13:30:00,161.38,161.54,161.27,161.49,56776.0,145.3573,145.5014,145.2582,145.4563,56776.0
2018-09-04 14:00:00,161.51,161.63,161.45,161.62,33926.0,145.4744,145.5824,145.4203,145.5734,33926.0
2018-09-04 14:30:00,161.56,161.72,161.55,161.67,24045.0,145.5194,145.6635,145.5104,145.6185,24045.0
2018-09-04 15:00:00,161.64,161.7,161.53,161.57,12999.0,145.5915,145.6455,145.4924,145.5284,12999.0
2018-09-04 15:30:00,161.57,161.66,161.39,161.64,80542.0,145.5284,145.6095,145.3663,145.5915,80542.0
2018-09-05 09:30:00,161.41,161.46,161.0,161.03,30223.0,145.3843,145.4293,145.015,145.042,30223.0
2018-09-05 10:00:00,161.02,161.1,160.43,160.76,67158.0,145.033,145.1051,144.5016,144.7988,67158.0
2018-09-05 10:30:00,160.78,160.94,160.45,160.92,88538.0,144.8168,144.961,144.5196,144.9429,88538.0
2018-09-05 11:00:00,160.87,160.98,160.64,160.64,27959.0,144.8979,144.997,144.6907,144.6907,27959.0
2018-09-05 11:30:00,160.68,161.02,160.59,160.95,23736.0,144.7268,145.033,144.6457,144.97,23736.0
2018-09-05 12:00:00,161.04,161.13,161.0,161.06,28144.0,145.051,145.1321,145.015,145.069,28144.0
2018-09-05 12:30:00,161.15,161.25,160.99,160.99,32640.0,145.1501,145.2402,145.006,145.006,32640.0
2018-09-05 13:00:00,160.97,161.29,160.97,161.23,17703.0,144.988,145.2762,144.988,145.2222,17703.0
2018-09-05 13:30:00,161.28,161.36,161.11,161.13,22471.0,145.2672,145.3393,145.1141,145.1321,22471.0
2018-09-05 14:00:00,161.18,161.21,161.04,161.14,236255.0,145.1771,145.2041,145.051,145.1411,236255.0
2018-09-05 14:30:00,161.15,161.26,161.03,161.11,27543.0,145.1501,145.2492,145.042,145.1141,27543.0
2018-09-05 15:00:00,161.13,161.26,161.04,161.1,25887.0,145.1321,145.2492,145.051,145.1051,25887.0
2018-09-05 15:30:00,161.16,161.19,160.89,161.14,224873.0,145.1591,145.1861,144.9159,145.1411,224873.0
2018-09-06 09:30:00,161.15,161.44,160.95,161.43,94562.0,145.1501,145.4113,144.97,145.4023,94562.0
2018-09-06 10:00:00,161.42,161.42,160.69,160.89,48420.0,145.3933,145.3933,144.7358,144.9159,48420.0
2018-09-06 10:30:00,160.88,160.88,160.26,160.4,60496.0,144.9069,144.9069,144.3485,144.4746,60496.0
2018-09-06 11:00:00,160.42,160.42,160.08,160.32,35727.0,144.4926,144.4926,144.1863,144.4025,35727.0
2018-09-06 11:30:00,160.32,160.55,160.26,160.47,73646.0,144.4025,144.6097,144.3485,144.5376,73646.0
2018-09-06 12:00:00,160.43,160.47,160.32,160.38,32293.0,144.5016,144.5376,144.4025,144.4566,32293.0
2018-09-06 12:30:00,160.35,160.38,160.18,160.18,20782.0,144.4295,144.4566,144.2764,144.2764,20782.0
2018-09-06 13:00:00,160.13,160.35,159.99,160.28,227769.0,144.2314,144.4295,144.1053,144.3665,227769.0
2018-09-06 13:30:00,160.25,160.5,160.25,160.35,24419.0,144.3395,144.5646,144.3395,144.4295,24419.0
2018-09-06 14:00:00,160.38,160.53,160.31,160.35,19743.0,144.4566,144.5917,144.3935,144.4295,19743.0
2018-09-06 14:30:00,160.47,160.65,160.38,160.53,99566.0,144.5376,144.6997,144.4566,144.5917,99566.0
2018-09-06 15:00:00,160.53,160.88,160.52,160.86,169818.0,144.5917,144.9069,144.5827,144.8889,169818.0
2018-09-06 15:30:00,160.86,160.89,160.58,160.63,135181.0,144.8889,144.9159,144.6367,144.6817,135181.0
2018-09-07 09:30:00,160.05,160.54,159.85,160.39,41622.0,144.1593,144.6007,143.9792,144.4656,41622.0
2018-09-07 10:00:00,160.39,160.76,160.38,160.59,36457.0,144.4656,144.7988,144.4566,144.6457,36457.0
2018-09-07 10:30:00,160.62,160.81,160.52,160.74,32367.0,144.6727,144.8439,144.5827,144.7808,32367.0
2018-09-07 11:00:00,160.74,160.79,160.63,160.69,13661.0,144.7808,144.8258,144.6817,144.7358,13661.0
2018-09-07 11:30:00,160.79,160.93,160.6,160.6,40632.0,144.8258,144.9519,144.6547,144.6547,40632.0
2018-09-07 12:00:00,160.63,160.64,160.04,160.04,58816.0,144.6817,144.6907,144.1503,144.1503,58816.0
2018-09-07 12:30:00,160.11,160.32,159.93,160.29,30322.0,144.2134,144.4025,144.0512,144.3755,30322.0
2018-09-07 13:00:00,160.28,160.3,160.02,160.17,5564.0,144.3665,144.3845,144.1323,144.2674,5564.0
2018-09-07 13:30:00,160.21,160.21,160.02,160.07,12038.0,144.3034,144.3034,144.1323,144.1773,12038.0
2018-09-07 14:00:00,160.03,160.4,160.03,160.39,482867.0,144.1413,144.4746,144.1413,144.4656,482867.0
2018-09-07 14:30:00,160.38,160.44,160.24,160.43,45275.0,144.4566,144.5106,144.3305,144.5016,45275.0
2018-09-07 15:00:00,160.42,160.44,160.25,160.34,47967.0,144.4926,144.5106,144.3395,144.4205,47967.0
2018-09-07 15:30:00,160.36,160.41,160.07,160.23,87964.0,144.4385,144.4836,144.1773,144.3214,87964.0
2018-09-10 09:30:00,160.92,161.04,160.64,160.86,34326.0,144.9429,145.051,144.6907,144.8889,34326.0
2018-09-10 10:00:00,160.83,160.89,160.54,160.72,161475.0,144.8619,144.9159,144.6007,144.7628,161475.0
2018-09-10 10:30:00,160.74,160.88,160.64,160.69,132800.0,144.7808,144.9069,144.6907,144.7358,132800.0
2018-09-10 11:00:00,160.66,160.92,160.56,160.85,26699.0,144.7088,144.9429,144.6187,144.8799,26699.0
2018-09-10 11:30:00,160.88,160.88,160.62,160.73,8065.0,144.9069,144.9069,144.6727,144.7718,8065.0
2018-09-10 12:00:00,160.7,160.7,160.52,160.52,16738.0,144.7448,144.7448,144.5827,144.5827,16738.0
2018-09-10 12:30:00,160.51,160.61,160.48,160.52,15754.0,144.5736,144.6637,144.5466,144.5827,15754.0
2018-09-10 13:00:00,160.51,160.66,160.47,160.65,144924.0,144.5736,144.7088,144.5376,144.6997,144924.0
2018-09-10 13:30:00,160.66,160.66,160.52,160.64,39909.0,144.7088,144.7088,144.5827,144.6907,39909.0
2018-09-10 14:00:00,160.66,160.73,160.64,160.71,17698.0,144.7088,144.7718,144.6907,144.7538,17698.0
2018-09-10 14:30:00,160.73,160.79,160.68,160.75,24884.0,144.7718,144.8258,144.7268,144.7898,24884.0
2018-09-10 15:00:00,160.76,160.82,160.69,160.69,22324.0,144.7988,144.8529,144.7358,144.7358,22324.0
2018-09-10 15:30:00,160.68,160.71,160.53,160.59,51264.0,144.7268,144.7538,144.5917,144.6457,51264.0
2018-09-11 09:30:00,160.23,160.5,159.97,160.41,30840.0,144.3214,144.5646,144.0873,144.4836,30840.0
2018-09-11 10:00:00,160.43,160.72,160.43,160.67,21371.0,144.5016,144.7628,144.5016,144.7178,21371.0
2018-09-11 10:30:00,160.67,160.67,160.43,160.54,33236.0,144.7178,144.7178,144.5016,144.6007,33236.0
2018-09-11 11:00:00,160.56,160.86,160.55,160.86,51055.0,144.6187,144.8889,144.6097,144.8889,51055.0
2018-09-11 11:30:00,160.86,161.31,160.83,161.31,50770.0,144.8889,145.2942,144.8619,145.2942,50770.0
2018-09-11 12:00:00,161.33,161.39,161.21,161.23,59098.0,145.3122,145.3663,145.2041,145.2222,59098.0
2018-09-11 12:30:00,161.25,161.35,161.19,161.34,54755.0,145.2402,145.3302,145.1861,145.3212,54755.0
2018-09-11 13:00:00,161.37,161.39,161.16,161.22,47821.0,145.3483,145.3663,145.1591,145.2132,47821.0
2018-09-11 13:30:00,161.21,161.27,161.12,161.18,76769.0,145.2041,145.2582,145.1231,145.1771,76769.0
2018-09-11 14:00:00,161.18,161.31,161.1,161.3,45872.0,145.1771,145.2942,145.1051,145.2852,45872.0
2018-09-11 14:30:00,161.29,161.37,161.25,161.26,45752.0,145.2762,145.3483,145.2402,145.2492,45752.0
2018-09-11 15:00:00,161.27,161.34,161.19,161.24,43095.0,145.2582,145.3212,145.1861,145.2312,43095.0
2018-09-11 15:30:00,161.22,161.27,161.09,161.14,108391.0,145.2132,145.2582,145.0961,145.1411,108391.0
2018-09-12 09:30:00,161.08,161.2,160.99,161.03,22640.0,145.0871,145.1951,145.006,145.042,22640.0
2018-09-12 10:00:00,161.09,161.18,160.69,160.8,14540.0,145.0961,145.1771,144.7358,144.8349,14540.0
2018-09-12 10:30:00,160.79,160.84,160.58,160.75,29189.0,144.8258,144.8709,144.6367,144.7898,29189.0
2018-09-12 11:00:00,160.68,161.36,160.68,161.33,92288.0,144.7268,145.3393,144.7268,145.3122,92288.0
2018-09-12 11:30:00,161.39,161.48,160.79,160.87,34429.0,145.3663,145.4473,144.8258,144.8979,34429.0
2018-09-12 12:00:00,160.82,161.15,160.8,161.06,73951.0,144.8529,145.1501,144.8349,145.069,73951.0
2018-09-12 12:30:00,161.07,161.16,160.96,161.07,31412.0,145.078,145.1591,144.979,145.078,31412.0
2018-09-12 13:00:00,161.08,161.21,161.02,161.15,36413.0,145.0871,145.2041,145.033,145.1501,36413.0
2018-09-12 13:30:00,161.16,161.24,160.93,160.97,47581.0,145.1591,145.2312,144.9519,144.988,47581.0
2018-09-12 14:00:00,160.99,161.03,160.9,160.97,15011.0,145.006,145.042,144.9249,144.988,15011.0
2018-09-12 14:30:00,160.99,161.04,160.87,160.99,20423.0,145.006,145.051,144.8979,145.006,20423.0
2018-09-12 15:00:00,161.01,161.29,160.99,161.29,33305.0,145.024,145.2762,145.006,145.2762,33305.0
2018-09-12 15:30:00,161.31,161.38,161.18,161.2,47635.0,145.2942,145.3573,145.1771,145.1951,47635.0
2018-09-13 09:30:00,161.83,162.21,161.79,162.04,54240.0,145.7626,146.1049,145.7266,145.9517,54240.0
2018-09-13 10:00:00,162.07,162.24,161.79,161.87,93280.0,145.9788,146.1319,145.7266,145.7986,93280.0
2018-09-13 10:30:00,161.86,161.98,161.64,161.71,22511.0,145.7896,145.8977,145.5915,145.6545,22511.0
2018-09-13 11:00:00,161.68,161.95,161.68,161.75,381492.0,145.6275,145.8707,145.6275,145.6905,381492.0
2018-09-13 11:30:00,161.77,162.08,161.69,162.08,23320.0,145.7085,145.9878,145.6365,145.9878,23320.0
2018-09-13 12:00:00,162.1,162.18,162.0,162.08,38622.0,146.0058,146.0778,145.9157,145.9878,38622.0
2018-09-13 12:30:00,162.09,162.15,162.01,162.05,39551.0,145.9968,146.0508,145.9247,145.9607,39551.0
2018-09-13 13:00:00,162.07,162.08,161.95,162.0,15906.0,145.9788,145.9878,145.8707,145.9157,15906.0
2018-09-13 13:30:00,162.01,162.05,161.94,161.97,37343.0,145.9247,145.9607,145.8617,145.8887,37343.0
2018-09-13 14:00:00,161.96,162.07,161.86,161.99,48030.0,145.8797,145.9788,145.7896,145.9067,48030.0
2018-09-13 14:30:00,161.97,162.14,161.95,162.14,249943.0,145.8887,146.0418,145.8707,146.0418,249943.0
2018-09-13 15:00:00,162.14,162.14,161.97,161.98,56218.0,146.0418,146.0418,145.8887,145.8977,56218.0
2018-09-13 15:30:00,161.98,162.08,161.85,162.08,95979.0,145.8977,145.9878,145.7806,145.9878,95979.0
2018-09-14 09:30:00,162.25,162.32,162.11,162.22,106692.0,146.1409,146.2039,146.0148,146.1139,106692.0
2018-09-14 10:00:00,162.16,162.2,161.96,162.13,12548.0,146.0598,146.0959,145.8797,146.0328,12548.0
2018-09-14 10:30:00,162.21,162.3,162.19,162.27,30617.0,146.1049,146.1859,146.0868,146.1589,30617.0
2018-09-14 11:00:00,162.28,162.39,162.2,162.31,37324.0,146.1679,146.267,146.0959,146.1949,37324.0
2018-09-14 11:30:00,162.33,162.41,162.26,162.35,36613.0,146.2129,146.285,146.1499,146.231,36613.0
2018-09-14 12:00:00,162.36,162.36,161.8,161.87,61541.0,146.24,146.24,145.7356,145.7986,61541.0
2018-09-14 12:30:00,161.88,161.96,161.83,161.88,21781.0,145.8076,145.8797,145.7626,145.8076,21781.0
2018-09-14 13:00:00,161.83,161.98,161.7,161.95,232528.0,145.7626,145.8977,145.6455,145.8707,232528.0
2018-09-14 13:30:00,161.96,162.07,161.95,162.03,33028.0,145.8797,145.9788,145.8707,145.9427,33028.0
2018-09-14 14:00:00,162.07,162.13,162.03,162.07,41516.0,145.9788,146.0328,145.9427,145.9788,41516.0
2018-09-14 14:30:00,162.08,162.16,162.03,162.13,27158.0,145.9878,146.0598,145.9427,146.0328,27158.0
2018-09-14 15:00:00,162.11,162.22,162.11,162.14,116465.0,146.0148,146.1139,146.0148,146.0418,116465.0
2018-09-14 15:30:00,162.14,162.31,162.13,162.18,139014.0,146.0418,146.1949,146.0328,146.0778,139014.0
2018-09-17 09:30:00,162.09,162.21,161.81,161.9,36226.0,145.9968,146.1049,145.7446,145.8256,36226.0
2018-09-17 10:00:00,161.94,161.94,161.73,161.79,42376.0,145.8617,145.8617,145.6725,145.7266,42376.0
2018-09-17 10:30:00,161.79,161.83,161.49,161.53,41167.0,145.7266,145.7626,145.4563,145.4924,41167.0
2018-09-17 11:00:00,161.52,161.8,161.52,161.7,66739.0,145.4834,145.7356,145.4834,145.6455,66739.0
2018-09-17 11:30:00,161.69,161.79,161.66,161.75,42984.0,145.6365,145.7266,145.6095,145.6905,42984.0
2018-09-17 12:00:00,161.75,161.83,161.68,161.76,61026.0,145.6905,145.7626,145.6275,145.6995,61026.0
2018-09-17 12:30:00,161.77,161.81,161.58,161.71,25343.0,145.7085,145.7446,145.5374,145.6545,25343.0
2018-09-17 13:00:00,161.74,161.74,161.5,161.52,21454.0,145.6815,145.6815,145.4654,145.4834,21454.0
2018-09-17 13:30:00,161.53,161.67,161.4,161.6,35811.0,145.4924,145.6185,145.3753,145.5554,35811.0
2018-09-17 14:00:00,161.58,161.65,161.54,161.6,50873.0,145.5374,145.6005,145.5014,145.5554,50873.0
2018-09-17 14:30:00,161.59,161.63,161.36,161.42,174751.0,145.5464,145.5824,145.3393,145.3933,174751.0
2018-09-17 15:00:00,161.42,161.47,161.16,161.22,74751.0,145.3933,145.4383,145.1591,145.2132,74751.0
2018-09-17 15:30:00,161.23,161.27,161.06,161.2,118381.0,145.2222,145.2582,145.069,145.1951,118381.0
2018-09-18 09:30:00,161.34,161.86,161.34,161.7,34132.0,145.3212,145.7896,145.3212,145.6455,34132.0
2018-09-18 10:00:00,161.65,161.92,161.57,161.87,38261.0,145.6005,145.8437,145.5284,145.7986,38261.0
2018-09-18 10:30:00,161.87,162.02,161.74,162.02,39534.0,145.7986,145.9337,145.6815,145.9337,39534.0
2018-09-18 11:00:00,162.07,162.17,161.94,162.17,23537.0,145.9788,146.0688,145.8617,146.0688,23537.0
2018-09-18 11:30:00,162.18,162.25,162.13,162.18,9444.0,146.0778,146.1409,146.0328,146.0778,9444.0
2018-09-18 12:00:00,162.22,162.34,162.13,162.15,17382.0,146.1139,146.222,146.0328,146.0508,17382.0
2018-09-18 12:30:00,162.13,162.22,162.08,162.1,25203.0,146.0328,146.1139,145.9878,146.0058,25203.0
2018-09-18 13:00:00,162.12,162.23,162.09,162.1,10112.0,146.0238,146.1229,145.9968,146.0058,10112.0
2018-09-18 13:30:00,162.09,162.25,162.07,162.23,27191.0,145.9968,146.1409,145.9788,146.1229,27191.0
2018-09-18 14:00:00,162.21,162.36,162.21,162.35,28104.0,146.1049,146.24,146.1049,146.231,28104.0
2018-09-18 14:30:00,162.35,162.41,162.26,162.27,241918.0,146.231,146.285,146.1499,146.1589,241918.0
2018-09-18 15:00:00,162.26,162.35,162.22,162.28,30702.0,146.1499,146.231,146.1139,146.1679,30702.0
2018-09-18 15:30:00,162.27,162.28,162.04,162.08,107162.0,146.1589,146.1679,145.9517,145.9878,107162.0
2018-09-19 09:30:00,162.08,162.39,162.08,162.24,18444.0,145.9878,146.267,145.9878,146.1319,18444.0
2018-09-19 10:00:00,162.24,162.35,161.99,162.1,49680.0,146.1319,146.231,145.9067,146.0058,49680.0
2018-09-19 10:30:00,162.11,162.23,162.08,162.12,11369.0,146.0148,146.1229,145.9878,146.0238,11369.0
2018-09-19 11:00:00,162.09,162.44,162.09,162.23,24290.0,145.9968,146.312,145.9968,146.1229,24290.0
2018-09-19 11:30:00,162.23,162.33,162.18,162.33,53720.0,146.1229,146.2129,146.0778,146.2129,53720.0
2018-09-19 12:00:00,162.31,162.34,162.15,162.2,77149.0,146.1949,146.222,146.0508,146.0959,77149.0
2018-09-19 12:30:00,162.19,162.23,162.04,162.22,14499.0,146.0868,146.1229,145.9517,146.1139,14499.0
2018-09-19 13:00:00,162.22,162.23,162.08,162.1,9243.0,146.1139,146.1229,145.9878,146.0058,9243.0
2018-09-19 13:30:00,162.08,162.18,162.07,162.14,35440.0,145.9878,146.0778,145.9788,146.0418,35440.0
2018-09-19 14:00:00,162.14,162.2,162.09,162.16,122086.0,146.0418,146.0959,145.9968,146.0598,122086.0
2018-09-19 14:30:00,162.15,162.16,162.08,162.08,9798.0,146.0508,146.0598,145.9878,145.9878,9798.0
2018-09-19 15:00:00,162.09,162.2,162.05,162.15,25006.0,145.9968,146.0959,145.9607,146.0508,25006.0
2018-09-19 15:30:00,162.18,162.26,162.14,162.15,68612.0,146.0778,146.1499,146.0418,146.0508,68612.0
2018-09-20 09:30:00,162.9,163.1,162.85,162.95,76280.0,146.7264,146.9065,146.6813,146.7714,76280.0
2018-09-20 10:00:00,162.98,163.2,162.96,162.96,52412.0,146.7984,146.9966,146.7804,146.7804,52412.0
2018-09-20 10:30:00,162.98,163.15,162.92,163.07,21357.0,146.7984,146.9515,146.7444,146.8795,21357.0
2018-09-20 11:00:00,163.08,163.2,163.07,163.19,17771.0,146.8885,146.9966,146.8795,146.9876,17771.0
2018-09-20 11:30:00,163.19,163.35,163.18,163.35,21663.0,146.9876,147.1317,146.9786,147.1317,21663.0
2018-09-20 12:00:00,163.34,163.37,163.28,163.33,12657.0,147.1227,147.1497,147.0686,147.1137,12657.0
2018-09-20 12:30:00,163.33,163.44,163.29,163.43,45367.0,147.1137,147.2127,147.0776,147.2037,45367.0
2018-09-20 13:00:00,163.44,163.49,163.33,163.33,14383.0,147.2127,147.2578,147.1137,147.1137,14383.0
2018-09-20 13:30:00,163.34,163.39,163.29,163.39,14225.0,147.1227,147.1677,147.0776,147.1677,14225.0
2018-09-20 14:00:00,163.38,163.45,163.37,163.42,86486.0,147.1587,147.2217,147.1497,147.1947,86486.0
2018-09-20 14:30:00,163.43,163.51,163.34,163.47,20086.0,147.2037,147.2758,147.1227,147.2398,20086.0
2018-09-20 15:00:00,163.47,163.63,163.46,163.52,65945.0,147.2398,147.3839,147.2308,147.2848,65945.0
2018-09-20 15:30:00,163.52,163.53,163.36,163.42,115270.0,147.2848,147.2938,147.1407,147.1947,115270.0
2018-09-21 09:30:00,163.96,163.96,163.76,163.85,47822.0,147.6811,147.6811,147.501,147.582,47822.0
2018-09-21 10:00:00,163.75,163.89,163.59,163.67,31635.0,147.492,147.6181,147.3478,147.4199,31635.0
2018-09-21 10:30:00,163.61,163.68,163.52,163.56,28510.0,147.3659,147.4289,147.2848,147.3208,28510.0
2018-09-21 11:00:00,163.55,163.65,163.47,163.64,74696.0,147.3118,147.4019,147.2398,147.3929,74696.0
2018-09-21 11:30:00,163.65,163.73,163.59,163.71,24620.0,147.4019,147.4739,147.3478,147.4559,24620.0
2018-09-21 12:00:00,163.73,163.78,163.62,163.65,45575.0,147.4739,147.519,147.3749,147.4019,45575.0
2018-09-21 12:30:00,163.63,163.63,163.53,163.6,10714.0,147.3839,147.3839,147.2938,147.3569,10714.0
2018-09-21 13:00:00,163.58,163.61,163.55,163.56,12031.0,147.3388,147.3659,147.3118,147.3208,12031.0
2018-09-21 13:30:00,163.58,163.58,163.46,163.57,22109.0,147.3388,147.3388,147.2308,147.3298,22109.0
2018-09-21 14:00:00,163.56,163.58,163.41,163.53,15620.0,147.3208,147.3388,147.1857,147.2938,15620.0
2018-09-21 14:30:00,163.52,163.55,163.36,163.38,12495.0,147.2848,147.3118,147.1407,147.1587,12495.0
2018-09-21 15:00:00,163.4,163.45,163.36,163.36,10600.0,147.1767,147.2217,147.1407,147.1407,10600.0
2018-09-21 15:30:00,163.37,164.13,163.17,163.29,250636.0,147.1497,147.8342,146.9695,147.0776,250636.0
2018-09-24 09:30:00,162.93,162.97,162.65,162.86,75776.0,146.7534,146.7894,146.5012,146.6903,75776.0
2018-09-24 10:00:00,162.87,162.89,162.54,162.6,38051.0,146.6993,146.7173,146.4021,146.4561,38051.0
2018-09-24 10:30:00,162.6,162.7,162.36,162.57,93387.0,146.4561,146.5462,146.24,146.4291,93387.0
2018-09-24 11:00:00,162.58,162.75,162.42,162.69,118868.0,146.4381,146.5912,146.294,146.5372,118868.0
2018-09-24 11:30:00,162.72,162.74,162.57,162.57,41899.0,146.5642,146.5822,146.4291,146.4291,41899.0
2018-09-24 12:00:00,162.58,162.63,162.48,162.52,7407.0,146.4381,146.4832,146.3481,146.3841,7407.0
2018-09-24 12:30:00,162.52,162.61,162.43,162.45,21313.0,146.3841,146.4651,146.303,146.321,21313.0
2018-09-24 13:00:00,162.44,162.6,162.42,162.49,15971.0,146.312,146.4561,146.294,146.3571,15971.0
2018-09-24 13:30:00,162.51,162.72,162.51,162.69,32607.0,146.3751,146.5642,146.3751,146.5372,32607.0
2018-09-24 14:00:00,162.69,162.78,162.65,162.72,40271.0,146.5372,146.6183,146.5012,146.5642,40271.0
2018-09-24 14:30:00,162.71,162.78,162.66,162.7,23662.0,146.5552,146.6183,146.5102,146.5462,23662.0
2018-09-24 15:00:00,162.7,162.83,162.68,162.75,43065.0,146.5462,146.6633,146.5282,146.5912,43065.0
2018-09-24 15:30:00,162.77,162.79,162.7,162.71,62717.0,146.6093,146.6273,146.5462,146.5552,62717.0
2018-09-25 09:30:00,162.95,163.04,162.81,162.83,35209.0,146.7714,146.8525,146.6453,146.6633,35209.0
2018-09-25 10:00:00,162.8,162.9,162.73,162.78,9083.0,146.6363,146.7264,146.5732,146.6183,9083.0
2018-09-25 10:30:00,162.8,162.88,162.64,162.67,56484.0,146.6363,146.7083,146.4922,146.5192,56484.0
2018-09-25 11:00:00,162.63,162.9,162.56,162.88,24171.0,146.4832,146.7264,146.4201,146.7083,24171.0
2018-09-25 11:30:00,162.95,162.97,162.88,162.88,8678.0,146.7714,146.7894,146.7083,146.7083,8678.0
2018-09-25 12:00:00,162.94,162.98,162.89,162.93,12349.0,146.7624,146.7984,146.7173,146.7534,12349.0
2018-09-25 12:30:00,162.92,162.92,162.77,162.8,14198.0,146.7444,146.7444,146.6093,146.6363,14198.0
2018-09-25 13:00:00,162.78,162.79,162.68,162.73,13342.0,146.6183,146.6273,146.5282,146.5732,13342.0
2018-09-25 13:30:00,162.69,162.72,162.48,162.62,22557.0,146.5372,146.5642,146.3481,146.4742,22557.0
2018-09-25 14:00:00,162.61,162.72,162.59,162.71,10261.0,146.4651,146.5642,146.4471,146.5552,10261.0
2018-09-25 14:30:00,162.69,162.69,162.53,162.64,20494.0,146.5372,146.5372,146.3931,146.4922,20494.0
2018-09-25 15:00:00,162.65,162.67,162.57,162.66,19709.0,146.5012,146.5192,146.4291,146.5102,19709.0
2018-09-25 15:30:00,162.69,162.73,162.47,162.57,258134.0,146.5372,146.5732,146.339,146.4291,258134.0
2018-09-26 09:30:00,162.09,162.15,161.95,162.03,176992.0,146.6661,146.7204,146.5394,146.6118,176992.0
2018-09-26 10:00:00,162.03,162.07,161.81,161.98,91992.0,146.6118,146.648,146.4128,146.5666,91992.0
2018-09-26 10:30:00,161.98,162.17,161.98,162.14,20469.0,146.5666,146.7385,146.5666,146.7113,20469.0
2018-09-26 11:00:00,162.15,162.22,162.14,162.22,10214.0,146.7204,146.7837,146.7113,146.7837,10214.0
2018-09-26 11:30:00,162.23,162.23,162.15,162.18,5285.0,146.7928,146.7928,146.7204,146.7475,5285.0
2018-09-26 12:00:00,162.16,162.19,162.11,162.19,8149.0,146.7294,146.7566,146.6842,146.7566,8149.0
2018-09-26 12:30:00,162.22,162.31,162.2,162.31,7737.0,146.7837,146.8652,146.7656,146.8652,7737.0
2018-09-26 13:00:00,162.31,162.32,162.25,162.26,68057.0,146.8652,146.8742,146.8109,146.8199,68057.0
2018-09-26 13:30:00,162.25,162.26,162.16,162.19,36334.0,146.8109,146.8199,146.7294,146.7566,36334.0
2018-09-26 14:00:00,162.21,162.63,162.16,162.5,62899.0,146.7747,147.1547,146.7294,147.0371,62899.0
2018-09-26 14:30:00,162.48,162.52,162.11,162.18,53609.0,147.019,147.0552,146.6842,146.7475,53609.0
2018-09-26 15:00:00,162.14,162.26,161.97,162.14,38789.0,146.7113,146.8199,146.5575,146.7113,38789.0
2018-09-26 15:30:00,162.11,162.12,161.09,161.31,290243.0,146.6842,146.6933,145.7613,145.9603,290243.0
2018-09-27 09:30:00,161.58,161.81,161.46,161.77,41202.0,146.2046,146.4128,146.0961,146.3766,41202.0
2018-09-27 10:00:00,161.78,162.04,161.78,162.03,42246.0,146.3856,146.6209,146.3856,146.6118,42246.0
2018-09-27 10:30:00,162.03,162.2,161.98,162.14,38381.0,146.6118,146.7656,146.5666,146.7113,38381.0
2018-09-27 11:00:00,162.19,162.23,162.06,162.11,41648.0,146.7566,146.7928,146.639,146.6842,41648.0
2018-09-27 11:30:00,162.13,162.32,162.06,162.32,25072.0,146.7023,146.8742,146.639,146.8742,25072.0
2018-09-27 12:00:00,162.31,162.38,162.27,162.37,50480.0,146.8652,146.9285,146.829,146.9195,50480.0
2018-09-27 12:30:00,162.38,162.41,162.34,162.34,13467.0,146.9285,146.9557,146.8923,146.8923,13467.0
2018-09-27 13:00:00,162.34,162.34,162.16,162.21,13375.0,146.8923,146.8923,146.7294,146.7747,13375.0
2018-09-27 13:30:00,162.22,162.24,162.15,162.17,17942.0,146.7837,146.8018,146.7204,146.7385,17942.0
2018-09-27 14:00:00,162.16,162.16,161.99,162.05,21167.0,146.7294,146.7294,146.5756,146.6299,21167.0
2018-09-27 14:30:00,162.07,162.09,161.9,161.91,32228.0,146.648,146.6661,146.4942,146.5032,32228.0
2018-09-27 15:00:00,161.92,161.98,161.77,161.78,30857.0,146.5123,146.5666,146.3766,146.3856,30857.0
2018-09-27 15:30:00,161.78,161.89,161.64,161.74,94560.0,146.3856,146.4851,146.2589,146.3494,94560.0
2018-09-28 09:30:00,161.39,161.61,161.39,161.58,32213.0,146.0327,146.2318,146.0327,146.2046,32213.0
2018-09-28 10:00:00,161.61,161.8,161.52,161.8,43049.0,146.2318,146.4037,146.1503,146.4037,43049.0
2018-09-28 10:30:00,161.78,162.01,161.74,161.94,89202.0,146.3856,146.5937,146.3494,146.5304,89202.0
2018-09-28 11:00:00,161.96,162.09,161.92,162.0,31415.0,146.5485,146.6661,146.5123,146.5847,31415.0
2018-09-28 11:30:00,162.02,162.03,161.87,161.88,29127.0,146.6028,146.6118,146.467,146.4761,29127.0
2018-09-28 12:00:00,161.88,161.98,161.87,161.88,19138.0,146.4761,146.5666,146.467,146.4761,19138.0
2018-09-28 12:30:00,161.88,161.95,161.62,161.81,21516.0,146.4761,146.5394,146.2408,146.4128,21516.0
2018-09-28 13:00:00,161.79,161.93,161.75,161.93,21301.0,146.3947,146.5213,146.3585,146.5213,21301.0
2018-09-28 13:30:00,161.93,162.02,161.9,161.9,25045.0,146.5213,146.6028,146.4942,146.4942,25045.0
2018-09-28 14:00:00,161.87,161.9,161.69,161.83,26628.0,146.467,146.4942,146.3042,146.4308,26628.0
2018-09-28 14:30:00,161.83,161.85,161.71,161.72,23393.0,146.4308,146.4489,146.3223,146.3313,23393.0
2018-09-28 15:00:00,161.72,161.85,161.67,161.78,39319.0,146.3313,146.4489,146.2861,146.3856,39319.0
2018-09-28 15:30:00,161.77,161.81,161.59,161.73,200516.0,146.3766,146.4128,146.2137,146.3404,200516.0
2018-10-01 09:30:00,162.62,162.82,162.53,162.78,31979.0,147.1457,147.3266,147.0642,147.2904,31979.0
2018-10-01 10:00:00,162.8,162.9,162.77,162.87,78524.0,147.3085,147.399,147.2814,147.3719,78524.0
2018-10-01 10:30:00,162.9,162.93,162.71,162.79,198152.0,147.399,147.4262,147.2271,147.2995,198152.0
2018-10-01 11:00:00,162.75,162.81,162.68,162.71,23033.0,147.2633,147.3176,147.2,147.2271,23033.0
2018-10-01 11:30:00,162.65,162.79,162.6,162.66,16315.0,147.1728,147.2995,147.1276,147.1819,16315.0
2018-10-01 12:00:00,162.67,162.69,162.37,162.45,24652.0,147.1909,147.209,146.9195,146.9918,24652.0
2018-10-01 12:30:00,162.43,162.49,162.31,162.37,26682.0,146.9738,147.028,146.8652,146.9195,26682.0
2018-10-01 13:00:00,162.36,162.5,162.33,162.48,35723.0,146.9104,147.0371,146.8833,147.019,35723.0
2018-10-01 13:30:00,162.48,162.54,162.38,162.41,41212.0,147.019,147.0733,146.9285,146.9557,41212.0
2018-10-01 14:00:00,162.4,162.4,162.24,162.39,28805.0,146.9466,146.9466,146.8018,146.9376,28805.0
2018-10-01 14:30:00,162.39,162.39,162.23,162.38,26636.0,146.9376,146.9376,146.7928,146.9285,26636.0
2018-10-01 15:00:00,162.36,162.42,162.0,162.01,27915.0,146.9104,146.9647,146.5847,146.5937,27915.0
2018-10-01 15:30:00,162.03,162.23,161.81,162.2,70241.0,146.6118,146.7928,146.4128,146.7656,70241.0
2018-10-02 09:30:00,162.17,162.3,162.01,162.21,41235.0,146.7385,146.8561,146.5937,146.7747,41235.0
2018-10-02 10:00:00,162.18,162.19,161.93,162.05,24456.0,146.7475,146.7566,146.5213,146.6299,24456.0
2018-10-02 10:30:00,162.08,162.25,161.87,162.12,29558.0,146.6571,146.8109,146.467,146.6933,29558.0
2018-10-02 11:00:00,162.11,162.27,162.1,162.14,14107.0,146.6842,146.829,146.6752,146.7113,14107.0
2018-10-02 11:30:00,162.14,162.45,162.14,162.42,9118.0,146.7113,146.9918,146.7113,146.9647,9118.0
2018-10-02 12:00:00,162.43,162.49,162.31,162.34,12819.0,146.9738,147.028,146.8652,146.8923,12819.0
2018-10-02 12:30:00,162.4,162.49,162.23,162.27,21504.0,146.9466,147.028,146.7928,146.829,21504.0
2018-10-02 13:00:00,162.33,162.4,162.29,162.35,6907.0,146.8833,146.9466,146.8471,146.9014,6907.0
2018-10-02 13:30:00,162.37,162.47,162.36,162.37,17549.0,146.9195,147.0099,146.9104,146.9195,17549.0
2018-10-02 14:00:00,162.42,162.45,162.38,162.45,14832.0,146.9647,146.9918,146.9285,146.9918,14832.0
2018-10-02 14:30:00,162.43,162.44,162.18,162.19,18815.0,146.9738,146.9828,146.7475,146.7566,18815.0
2018-10-02 15:00:00,162.19,162.19,161.83,161.94,31237.0,146.7566,146.7566,146.4308,146.5304,31237.0
2018-10-02 15:30:00,161.93,162.14,161.93,162.05,49426.0,146.5213,146.7113,146.5213,146.6299,49426.0
2018-10-03 09:30:00,162.73,162.79,162.55,162.55,20198.0,147.2452,147.2995,147.0823,147.0823,20198.0
2018-10-03 10:00:00,162.58,162.97,162.57,162.82,39192.0,147.1095,147.4624,147.1004,147.3266,39192.0
2018-10-03 10:30:00,162.82,162.82,162.62,162.65,126808.0,147.3266,147.3266,147.1457,147.1728,126808.0
2018-10-03 11:00:00,162.62,162.73,162.51,162.72,81624.0,147.1457,147.2452,147.0461,147.2362,81624.0
2018-10-03 11:30:00,162.72,162.78,162.52,162.78,15380.0,147.2362,147.2904,147.0552,147.2904,15380.0
2018-10-03 12:00:00,162.82,162.86,162.68,162.8,8431.0,147.3266,147.3628,147.2,147.3085,8431.0
2018-10-03 12:30:00,162.83,162.85,162.68,162.76,19374.0,147.3357,147.3538,147.2,147.2724,19374.0
2018-10-03 13:00:00,162.76,162.86,162.72,162.8,264032.0,147.2724,147.3628,147.2362,147.3085,264032.0
2018-10-03 13:30:00,162.82,162.82,162.74,162.77,64417.0,147.3266,147.3266,147.2543,147.2814,64417.0
2018-10-03 14:00:00,162.79,162.89,162.74,162.76,20861.0,147.2995,147.39,147.2543,147.2724,20861.0
2018-10-03 14:30:00,162.75,162.75,162.15,162.33,58914.0,147.2633,147.2633,146.7204,146.8833,58914.0
2018-10-03 15:00:00,162.36,162.38,162.0,162.13,40036.0,146.9104,146.9285,146.5847,146.7023,40036.0
2018-10-03 15:30:00,162.17,162.34,162.12,162.23,83770.0,146.7385,146.8923,146.6933,146.7928,83770.0
2018-10-04 09:30:00,161.87,161.87,161.57,161.64,50938.0,146.467,146.467,146.1956,146.2589,50938.0
2018-10-04 10:00:00,161.61,161.63,160.97,161.13,35024.0,146.2318,146.2499,145.6527,145.7975,35024.0
2018-10-04 10:30:00,161.04,161.17,160.93,161.03,29135.0,145.716,145.8337,145.6165,145.707,29135.0
2018-10-04 11:00:00,161.05,161.29,161.05,161.06,28895.0,145.7251,145.9422,145.7251,145.7341,28895.0
2018-10-04 11:30:00,161.09,161.11,160.74,160.74,32042.0,145.7613,145.7794,145.4446,145.4446,32042.0
2018-10-04 12:00:00,160.73,160.79,160.21,160.39,74739.0,145.4355,145.4898,144.965,145.1279,74739.0
2018-10-04 12:30:00,160.37,160.72,160.37,160.46,28803.0,145.1098,145.4265,145.1098,145.1912,28803.0
2018-10-04 13:00:00,160.45,160.49,160.1,160.27,35389.0,145.1822,145.2184,144.8655,145.0193,35389.0
2018-10-04 13:30:00,160.25,160.32,160.02,160.13,34057.0,145.0012,145.0645,144.7931,144.8926,34057.0
2018-10-04 14:00:00,160.14,160.26,159.88,160.08,82611.0,144.9017,145.0102,144.6664,144.8474,82611.0
2018-10-04 14:30:00,160.06,160.66,160.02,160.66,362104.0,144.8293,145.3722,144.7931,145.3722,362104.0
2018-10-04 15:00:00,160.65,160.81,160.53,160.53,36593.0,145.3631,145.5079,145.2546,145.2546,36593.0
2018-10-04 15:30:00,160.49,160.94,160.41,160.83,88089.0,145.2184,145.6255,145.146,145.526,88089.0
2018-10-05 09:30:00,160.9,161.28,160.78,160.85,114126.0,145.5893,145.9332,145.4808,145.5441,114126.0
2018-10-05 10:00:00,160.8,161.04,160.68,161.0,68322.0,145.4989,145.716,145.3903,145.6798,68322.0
2018-10-05 10:30:00,160.95,160.95,160.5,160.58,134474.0,145.6346,145.6346,145.2274,145.2998,134474.0
2018-10-05 11:00:00,160.53,160.53,160.03,160.08,91700.0,145.2546,145.2546,144.8021,144.8474,91700.0
2018-10-05 11:30:00,160.03,160.12,159.39,159.4,107155.0,144.8021,144.8836,144.223,144.2321,107155.0
2018-10-05 12:00:00,159.42,159.7,159.37,159.6,76302.0,144.2502,144.5035,144.2049,144.413,76302.0
2018-10-05 12:30:00,159.53,159.53,159.19,159.37,69693.0,144.3497,144.3497,144.0421,144.2049,69693.0
2018-10-05 13:00:00,159.35,159.37,158.95,159.04,60540.0,144.1868,144.2049,143.8249,143.9063,60540.0
2018-10-05 13:30:00,159.03,159.58,158.95,159.53,297935.0,143.8973,144.3949,143.8249,144.3497,297935.0
2018-10-05 14:00:00,159.51,159.8,159.42,159.77,81697.0,144.3316,144.594,144.2502,144.5669,81697.0
2018-10-05 14:30:00,159.79,159.98,159.73,159.95,62280.0,144.585,144.7569,144.5307,144.7297,62280.0
2018-10-05 15:00:00,159.98,160.14,159.82,159.92,69190.0,144.7569,144.9017,144.6121,144.7026,69190.0
2018-10-05 15:30:00,159.89,160.14,159.64,159.85,183549.0,144.6755,144.9017,144.4492,144.6393,183549.0
2018-10-08 09:30:00,159.5,159.92,159.24,159.82,68616.0,144.3226,144.7026,144.0873,144.6121,68616.0
2018-10-08 10:00:00,159.8,160.03,159.75,159.94,18057.0,144.594,144.8021,144.5488,144.7207,18057.0
2018-10-08 10:30:00,159.93,159.97,159.6,159.7,15046.0,144.7116,144.7478,144.413,144.5035,15046.0
2018-10-08 11:00:00,159.63,159.63,159.27,159.27,21842.0,144.4402,144.4402,144.1144,144.1144,21842.0
2018-10-08 11:30:00,159.28,159.29,158.51,158.82,62224.0,144.1235,144.1325,143.4268,143.7073,62224.0
2018-10-08 12:00:00,158.81,159.0,158.67,158.99,26697.0,143.6982,143.8701,143.5715,143.8611,26697.0
2018-10-08 12:30:00,159.01,159.01,158.51,158.51,25174.0,143.8792,143.8792,143.4268,143.4268,25174.0
2018-10-08 13:00:00,158.52,158.96,158.52,158.64,23541.0,143.4358,143.8339,143.4358,143.5444,23541.0
2018-10-08 13:30:00,158.71,159.1,158.7,158.96,24244.0,143.6077,143.9606,143.5987,143.8339,24244.0
2018-10-08 14:00:00,158.93,159.5,158.92,159.46,284343.0,143.8068,144.3226,143.7978,144.2864,284343.0
2018-10-08 14:30:00,159.47,159.84,159.46,159.65,55202.0,144.2954,144.6302,144.2864,144.4583,55202.0
2018-10-08 15:00:00,159.65,159.94,159.65,159.74,58317.0,144.4583,144.7207,144.4583,144.5397,58317.0
2018-10-08 15:30:00,159.73,159.96,159.72,159.75,147370.0,144.5307,144.7388,144.5216,144.5488,147370.0
2018-10-09 09:30:00,159.45,159.77,159.18,159.77,48514.0,144.2773,144.5669,144.033,144.5669,48514.0
2018-10-09 10:00:00,159.81,160.12,159.58,160.11,29672.0,144.6031,144.8836,144.3949,144.8745,29672.0
2018-10-09 10:30:00,160.15,160.31,159.86,159.86,24753.0,144.9107,145.0555,144.6483,144.6483,24753.0
2018-10-09 11:00:00,159.88,160.09,159.61,160.02,35580.0,144.6664,144.8564,144.4221,144.7931,35580.0
2018-10-09 11:30:00,160.02,160.13,159.88,160.1,16669.0,144.7931,144.8926,144.6664,144.8655,16669.0
2018-10-09 12:00:00,160.08,160.22,159.74,159.8,30316.0,144.8474,144.974,144.5397,144.594,30316.0
2018-10-09 12:30:00,159.74,159.89,159.41,159.52,191716.0,144.5397,144.6755,144.2411,144.3407,191716.0
2018-10-09 13:00:00,159.47,159.76,159.3,159.62,270731.0,144.2954,144.5578,144.1416,144.4311,270731.0
2018-10-09 13:30:00,159.63,159.71,159.34,159.62,26545.0,144.4402,144.5126,144.1778,144.4311,26545.0
2018-10-09 14:00:00,159.59,159.76,159.46,159.74,28858.0,144.404,144.5578,144.2864,144.5397,28858.0
2018-10-09 14:30:00,159.75,159.91,159.53,159.87,31638.0,144.5488,144.6935,144.3497,144.6574,31638.0
2018-10-09 15:00:00,159.87,159.88,159.45,159.52,55090.0,144.6574,144.6664,144.2773,144.3407,55090.0
2018-10-09 15:30:00,159.49,159.76,159.47,159.49,101332.0,144.3135,144.5578,144.2954,144.3135,101332.0
2018-10-10 09:30:00,159.11,159.12,157.87,157.9,130174.0,143.9697,143.9787,142.8477,142.8748,130174.0
2018-10-10 10:00:00,157.9,158.07,157.57,157.93,105432.0,142.8748,143.0286,142.5762,142.902,105432.0
2018-10-10 10:30:00,157.89,158.04,157.57,157.69,86091.0,142.8658,143.0015,142.5762,142.6848,86091.0
2018-10-10 11:00:00,157.58,157.69,156.76,157.19,102745.0,142.5853,142.6848,141.8433,142.2324,102745.0
2018-10-10 11:30:00,157.21,157.35,156.83,157.03,73527.0,142.2505,142.3771,141.9066,142.0876,73527.0
2018-10-10 12:00:00,157.01,157.42,156.83,157.16,52288.0,142.0695,142.4405,141.9066,142.2052,52288.0
2018-10-10 12:30:00,157.13,157.27,156.89,157.03,53718.0,142.1781,142.3048,141.9609,142.0876,53718.0
2018-10-10 13:00:00,156.97,157.42,156.6,157.19,60349.0,142.0333,142.4405,141.6985,142.2324,60349.0
2018-10-10 13:30:00,157.17,157.3,156.85,156.93,46952.0,142.2143,142.3319,141.9247,141.9971,46952.0
2018-10-10 14:00:00,156.92,156.97,156.26,156.44,325200.0,141.9881,142.0333,141.3909,141.5537,325200.0
2018-10-10 14:30:00,156.43,156.61,155.92,156.23,120443.0,141.5447,141.7076,141.0832,141.3637,120443.0
2018-10-10 15:00:00,156.16,156.17,155.37,155.9,161045.0,141.3004,141.3094,140.5856,141.0651,161045.0
2018-10-10 15:30:00,155.9,155.9,154.23,154.38,340062.0,141.0651,141.0651,139.554,139.6898,340062.0
2018-10-11 09:30:00,153.8,154.8,153.29,154.73,97650.0,139.165,140.0698,138.7035,140.0065,97650.0
2018-10-11 10:00:00,154.68,154.71,153.51,153.87,153766.0,139.9612,139.9884,138.9025,139.2283,153766.0
2018-10-11 10:30:00,153.83,154.12,153.04,153.1,149956.0,139.1921,139.4545,138.4773,138.5316,149956.0
2018-10-11 11:00:00,153.14,153.14,152.08,152.7,245389.0,138.5678,138.5678,137.6086,138.1696,245389.0
2018-10-11 11:30:00,152.62,153.64,152.34,153.21,224510.0,138.0972,139.0202,137.8439,138.6311,224510.0
2018-10-11 12:00:00,153.2,154.16,153.11,153.88,88139.0,138.622,139.4907,138.5406,139.2373,88139.0
2018-10-11 12:30:00,153.8,153.91,153.19,153.42,95548.0,139.165,139.2645,138.613,138.8211,95548.0
2018-10-11 13:00:00,153.36,153.71,152.96,153.35,63378.0,138.7668,139.0835,138.4049,138.7578,63378.0
2018-10-11 13:30:00,153.43,153.57,152.65,153.19,231662.0,138.8302,138.9568,138.1244,138.613,231662.0
2018-10-11 14:00:00,153.14,153.24,152.28,152.42,140778.0,138.5678,138.6582,137.7896,137.9163,140778.0
2018-10-11 14:30:00,152.39,152.39,150.22,151.37,248288.0,137.8891,137.8891,135.9256,136.9662,248288.0
2018-10-11 15:00:00,151.13,152.99,151.05,152.5,193107.0,136.749,138.432,136.6766,137.9887,193107.0
2018-10-11 15:30:00,152.37,152.71,151.14,151.16,446577.0,137.871,138.1787,136.7581,136.7762,446577.0
2018-10-12 09:30:00,153.78,153.78,153.14,153.62,90184.0,139.1469,139.1469,138.5678,139.0021,90184.0
2018-10-12 10:00:00,153.69,153.78,152.78,152.78,72708.0,139.0654,139.1469,138.242,138.242,72708.0
2018-10-12 10:30:00,152.78,153.49,152.76,153.26,40886.0,138.242,138.8845,138.2239,138.6763,40886.0
2018-10-12 11:00:00,153.25,153.46,152.86,152.89,48915.0,138.6673,138.8573,138.3144,138.3415,48915.0
2018-10-12 11:30:00,152.93,153.08,152.22,152.59,59526.0,138.3777,138.5135,137.7353,138.0701,59526.0
2018-10-12 12:00:00,152.55,152.55,151.9,151.97,74492.0,138.0339,138.0339,137.4457,137.5091,74492.0
2018-10-12 12:30:00,151.97,152.14,151.18,151.79,92131.0,137.5091,137.6629,136.7943,137.3462,92131.0
2018-10-12 13:00:00,151.77,152.42,151.61,151.99,117778.0,137.3281,137.9163,137.1833,137.5272,117778.0
2018-10-12 13:30:00,151.98,152.28,151.48,151.99,77394.0,137.5181,137.7896,137.0657,137.5272,77394.0
2018-10-12 14:00:00,152.03,152.06,151.38,152.05,120860.0,137.5634,137.5905,136.9752,137.5815,120860.0
2018-10-12 14:30:00,152.04,152.39,151.56,152.33,95916.0,137.5724,137.8891,137.1381,137.8348,95916.0
2018-10-12 15:00:00,152.35,153.09,152.03,153.03,349947.0,137.8529,138.5225,137.5634,138.4682,349947.0
2018-10-12 15:30:00,152.98,153.72,152.79,153.18,182458.0,138.423,139.0926,138.2511,138.6039,182458.0
2018-10-15 09:30:00,152.94,153.24,152.72,152.8,96576.0,138.3868,138.6582,138.1877,138.2601,96576.0
2018-10-15 10:00:00,152.82,152.88,152.29,152.7,63208.0,138.2782,138.3325,137.7986,138.1696,63208.0
2018-10-15 10:30:00,152.67,153.0,152.65,152.97,57679.0,138.1425,138.4411,138.1244,138.4139,57679.0
2018-10-15 11:00:00,152.97,153.54,152.94,153.52,68507.0,138.4139,138.9297,138.3868,138.9116,68507.0
2018-10-15 11:30:00,153.56,153.57,152.75,152.82,92959.0,138.9478,138.9568,138.2149,138.2782,92959.0
2018-10-15 12:00:00,152.75,153.0,152.52,152.97,62159.0,138.2149,138.4411,138.0068,138.4139,62159.0
2018-10-15 12:30:00,152.96,153.26,152.89,153.08,76342.0,138.4049,138.6763,138.3415,138.5135,76342.0
2018-10-15 13:00:00,153.1,153.46,153.05,153.14,59253.0,138.5316,138.8573,138.4863,138.5678,59253.0
2018-10-15 13:30:00,153.13,153.67,153.11,153.59,91931.0,138.5587,139.0473,138.5406,138.9749,91931.0
2018-10-15 14:00:00,153.6,153.63,152.97,153.01,313959.0,138.984,139.0111,138.4139,138.4501,313959.0
2018-10-15 14:30:00,152.94,153.83,152.94,153.66,85886.0,138.3868,139.1921,138.3868,139.0383,85886.0
2018-10-15 15:00:00,153.69,153.79,153.02,153.11,92386.0,139.0654,139.1559,138.4592,138.5406,92386.0
2018-10-15 15:30:00,153.06,153.21,152.46,152.5,210411.0,138.4954,138.6311,137.9525,137.9887,210411.0
2018-10-16 09:30:00,153.6,153.84,153.33,153.81,85701.0,138.984,139.2011,138.7397,139.174,85701.0
2018-10-16 10:00:00,153.86,154.12,153.79,153.8,128484.0,139.2192,139.4545,139.1559,139.165,128484.0
2018-10-16 10:30:00,153.79,154.46,153.69,154.45,164498.0,139.1559,139.7621,139.0654,139.7531,164498.0
2018-10-16 11:00:00,154.48,154.74,154.3,154.73,95318.0,139.7802,140.0155,139.6174,140.0065,95318.0
2018-10-16 11:30:00,154.72,154.8,154.56,154.78,101812.0,139.9974,140.0698,139.8526,140.0517,101812.0
2018-10-16 12:00:00,154.82,154.9,154.65,154.77,69173.0,140.0879,140.1603,139.9341,140.0427,69173.0
2018-10-16 12:30:00,154.76,155.01,154.71,155.0,49988.0,140.0336,140.2598,139.9884,140.2508,49988.0
2018-10-16 13:00:00,155.0,155.09,154.9,155.09,44130.0,140.2508,140.3322,140.1603,140.3322,44130.0
2018-10-16 13:30:00,155.09,155.41,155.09,155.22,99366.0,140.3322,140.6218,140.3322,140.4498,99366.0
2018-10-16 14:00:00,155.22,155.52,155.22,155.49,299229.0,140.4498,140.7213,140.4498,140.6941,299229.0
2018-10-16 14:30:00,155.53,155.59,155.27,155.31,84564.0,140.7303,140.7846,140.4951,140.5313,84564.0
2018-10-16 15:00:00,155.31,155.52,155.17,155.34,89364.0,140.5313,140.7213,140.4046,140.5584,89364.0
2018-10-16 15:30:00,155.34,155.98,155.28,155.74,252348.0,140.5584,141.1375,140.5041,140.9203,252348.0
2018-10-17 09:30:00,155.79,155.88,155.11,155.11,88342.0,140.9656,141.047,140.3503,140.3503,88342.0
2018-10-17 10:00:00,155.08,155.27,154.74,154.98,83332.0,140.3232,140.4951,140.0155,140.2327,83332.0
2018-10-17 10:30:00,154.96,155.03,154.23,154.55,110028.0,140.2146,140.2779,139.554,139.8436,110028.0
2018-10-17 11:00:00,154.53,155.09,154.32,155.09,82222.0,139.8255,140.3322,139.6355,140.3322,82222.0
2018-10-17 11:30:00,155.17,155.65,154.88,155.63,78209.0,140.4046,140.8389,140.1422,140.8208,78209.0
2018-10-17 12:00:00,155.69,156.01,155.52,155.81,72830.0,140.8751,141.1647,140.7213,140.9837,72830.0
2018-10-17 12:30:00,155.81,156.05,155.61,155.89,67651.0,140.9837,141.2009,140.8027,141.0561,67651.0
2018-10-17 13:00:00,155.95,156.14,155.86,155.93,299667.0,141.1104,141.2823,141.0289,141.0923,299667.0
2018-10-17 13:30:00,155.96,156.11,155.83,155.91,87017.0,141.1194,141.2551,141.0018,141.0742,87017.0
2018-10-17 14:00:00,155.92,156.04,155.1,155.28,137335.0,141.0832,141.1918,140.3412,140.5041,137335.0
2018-10-17 14:30:00,155.28,156.04,155.18,155.89,137879.0,140.5041,141.1918,140.4136,141.0561,137879.0
2018-10-17 15:00:00,155.87,155.93,155.54,155.82,132813.0,141.038,141.0923,140.7394,140.9927,132813.0
2018-10-17 15:30:00,155.82,155.85,155.24,155.74,194437.0,140.9927,141.0199,140.4679,140.9203,194437.0
2018-10-18 09:30:00,155.21,155.21,154.7,154.81,60908.0,140.4408,140.4408,139.9793,140.0788,60908.0
2018-10-18 10:00:00,154.73,155.15,154.59,155.03,101592.0,140.0065,140.3865,139.8798,140.2779,101592.0
2018-10-18 10:30:00,155.05,155.51,155.03,155.42,117752.0,140.296,140.7122,140.2779,140.6308,117752.0
2018-10-18 11:00:00,155.43,155.49,154.48,154.52,88244.0,140.6398,140.6941,139.7802,139.8164,88244.0
2018-10-18 11:30:00,154.47,154.53,153.38,153.62,150370.0,139.7712,139.8255,138.7849,139.0021,150370.0
2018-10-18 12:00:00,153.57,154.05,153.44,154.02,49367.0,138.9568,139.3912,138.8392,139.364,49367.0
2018-10-18 12:30:00,153.91,154.35,153.81,153.99,60179.0,139.2645,139.6626,139.174,139.3369,60179.0
2018-10-18 13:00:00,153.96,154.04,153.01,153.14,50906.0,139.3097,139.3821,138.4501,138.5678,50906.0
2018-10-18 13:30:00,153.12,153.25,152.72,152.94,312756.0,138.5497,138.6673,138.1877,138.3868,312756.0
2018-10-18 14:00:00,152.88,153.54,152.87,153.36,64080.0,138.3325,138.9297,138.3234,138.7668,64080.0
2018-10-18 14:30:00,153.26,153.84,153.2,153.52,51662.0,138.6763,139.2011,138.622,138.9116,51662.0
2018-10-18 15:00:00,153.5,153.65,153.02,153.5,49115.0,138.8935,139.0292,138.4592,138.8935,49115.0
2018-10-18 15:30:00,153.49,153.79,153.2,153.48,102450.0,138.8845,139.1559,138.622,138.8754,102450.0
2018-10-19 09:30:00,153.8,154.76,153.8,154.6,58683.0,139.165,140.0336,139.165,139.8888,58683.0
2018-10-19 10:00:00,154.66,155.06,154.57,154.59,54880.0,139.9431,140.3051,139.8617,139.8798,54880.0
2018-10-19 10:30:00,154.62,154.87,154.44,154.63,30839.0,139.9069,140.1331,139.7441,139.916,30839.0
2018-10-19 11:00:00,154.71,154.82,154.28,154.32,28294.0,139.9884,140.0879,139.5993,139.6355,28294.0
2018-10-19 11:30:00,154.26,154.3,153.9,154.26,28553.0,139.5812,139.6174,139.2554,139.5812,28553.0
2018-10-19 12:00:00,154.36,154.36,153.4,153.5,239108.0,139.6717,139.6717,138.803,138.8935,239108.0
2018-10-19 12:30:00,153.43,153.73,153.13,153.63,40625.0,138.8302,139.1016,138.5587,139.0111,40625.0
2018-10-19 13:00:00,153.57,153.95,153.25,153.91,41897.0,138.9568,139.3007,138.6673,139.2645,41897.0
2018-10-19 13:30:00,153.86,154.03,153.54,153.54,50842.0,139.2192,139.3731,138.9297,138.9297,50842.0
2018-10-19 14:00:00,153.49,153.51,152.89,153.38,88956.0,138.8845,138.9025,138.3415,138.7849,88956.0
2018-10-19 14:30:00,153.35,153.62,153.27,153.36,42038.0,138.7578,139.0021,138.6854,138.7668,42038.0
2018-10-19 15:00:00,153.34,153.67,153.06,153.63,57923.0,138.7487,139.0473,138.4954,139.0111,57923.0
2018-10-19 15:30:00,153.59,153.69,153.22,153.22,77167.0,138.9749,139.0654,138.6401,138.6401,77167.0
2018-10-22 09:30:00,153.65,153.85,152.63,152.82,71622.0,139.0292,139.2102,138.1063,138.2782,71622.0
2018-10-22 10:00:00,152.71,152.81,152.21,152.41,56628.0,138.1787,138.2692,137.7263,137.9072,56628.0
2018-10-22 10:30:00,152.33,153.5,152.24,153.34,23132.0,137.8348,138.8935,137.7534,138.7487,23132.0
2018-10-22 11:00:00,153.21,153.41,152.93,153.09,26599.0,138.6311,138.8121,138.3777,138.5225,26599.0
2018-10-22 11:30:00,153.15,153.15,152.59,152.69,15449.0,138.5768,138.5768,138.0701,138.1606,15449.0
2018-10-22 12:00:00,152.62,153.06,152.39,152.55,75170.0,138.0972,138.4954,137.8891,138.0339,75170.0
2018-10-22 12:30:00,152.58,152.88,152.45,152.82,26496.0,138.061,138.3325,137.9434,138.2782,26496.0
2018-10-22 13:00:00,152.78,153.06,152.68,152.76,23840.0,138.242,138.4954,138.1515,138.2239,23840.0
2018-10-22 13:30:00,152.79,153.08,152.61,152.63,267294.0,138.2511,138.5135,138.0882,138.1063,267294.0
2018-10-22 14:00:00,152.6,152.79,152.59,152.6,19448.0,138.0791,138.2511,138.0701,138.0791,19448.0
2018-10-22 14:30:00,152.56,152.95,152.56,152.87,52102.0,138.0429,138.3958,138.0429,138.3234,52102.0
2018-10-22 15:00:00,152.98,153.18,152.9,153.0,42150.0,138.423,138.6039,138.3506,138.4411,42150.0
2018-10-22 15:30:00,152.99,153.2,152.61,152.61,173083.0,138.432,138.622,138.0882,138.0882,173083.0
2018-10-23 09:30:00,150.23,150.69,150.04,150.25,103059.0,135.9347,136.3509,135.7627,135.9528,103059.0
2018-10-23 10:00:00,150.17,150.28,149.07,149.53,136321.0,135.8804,135.9799,134.885,135.3013,136321.0
2018-10-23 10:30:00,149.33,149.97,149.07,149.69,75963.0,135.1203,135.6994,134.885,135.446,75963.0
2018-10-23 11:00:00,149.71,150.4,149.54,150.3,65140.0,135.4641,136.0885,135.3103,135.998,65140.0
2018-10-23 11:30:00,150.26,150.31,149.62,149.62,25076.0,135.9618,136.007,135.3827,135.3827,25076.0
2018-10-23 12:00:00,149.6,150.52,149.6,150.46,78912.0,135.3646,136.1971,135.3646,136.1428,78912.0
2018-10-23 12:30:00,150.58,150.85,150.56,150.57,36319.0,136.2514,136.4957,136.2333,136.2423,36319.0
2018-10-23 13:00:00,150.65,151.48,150.65,151.19,55213.0,136.3147,137.0657,136.3147,136.8033,55213.0
2018-10-23 13:30:00,151.25,151.37,150.67,150.75,297746.0,136.8576,136.9662,136.3328,136.4052,297746.0
2018-10-23 14:00:00,150.77,151.88,150.76,151.69,86888.0,136.4233,137.4277,136.4142,137.2557,86888.0
2018-10-23 14:30:00,151.7,152.33,151.7,152.24,60606.0,137.2648,137.8348,137.2648,137.7534,60606.0
2018-10-23 15:00:00,152.22,152.48,152.1,152.2,62628.0,137.7353,137.9706,137.6267,137.7172,62628.0
2018-10-23 15:30:00,152.15,152.35,151.62,151.76,113568.0,137.672,137.8529,137.1924,137.3191,113568.0
2018-10-24 09:30:00,151.68,151.88,151.24,151.4,72736.0,137.2467,137.4277,136.8486,136.9933,72736.0
2018-10-24 10:00:00,151.33,151.53,150.96,151.01,95497.0,136.93,137.111,136.5952,136.6404,95497.0
2018-10-24 10:30:00,150.98,151.3,150.64,150.66,51082.0,136.6133,136.9028,136.3056,136.3237,51082.0
2018-10-24 11:00:00,150.62,150.7,149.75,149.87,94114.0,136.2875,136.3599,135.5003,135.6089,94114.0
2018-10-24 11:30:00,149.88,151.02,149.72,150.9,104442.0,135.618,136.6495,135.4732,136.5409,104442.0
2018-10-24 12:00:00,150.9,150.96,150.4,150.58,78159.0,136.5409,136.5952,136.0885,136.2514,78159.0
2018-10-24 12:30:00,150.53,150.53,149.94,150.35,23654.0,136.2061,136.2061,135.6723,136.0432,23654.0
2018-10-24 13:00:00,150.26,150.26,149.41,149.58,66451.0,135.9618,135.9618,135.1927,135.3465,66451.0
2018-10-24 13:30:00,149.64,149.88,149.28,149.46,294295.0,135.4008,135.618,135.0751,135.2379,294295.0
2018-10-24 14:00:00,149.43,149.86,149.05,149.81,91235.0,135.2108,135.5999,134.8669,135.5546,91235.0
2018-10-24 14:30:00,149.84,150.0,149.11,149.29,94312.0,135.5818,135.7265,134.9212,135.0841,94312.0
2018-10-24 15:00:00,149.19,149.19,148.13,148.15,68613.0,134.9936,134.9936,134.0345,134.0526,68613.0
2018-10-24 15:30:00,148.13,148.51,146.84,147.05,230174.0,134.0345,134.3783,132.8672,133.0573,230174.0
2018-10-25 09:30:00,148.13,148.78,147.68,148.7,161317.0,134.0345,134.6226,133.6273,134.5502,161317.0
2018-10-25 10:00:00,148.73,149.24,148.49,148.96,67442.0,134.5774,135.0389,134.3602,134.7855,67442.0
2018-10-25 10:30:00,148.98,149.39,148.92,148.99,761575.0,134.8036,135.1746,134.7493,134.8127,761575.0
2018-10-25 11:00:00,149.0,149.69,148.63,149.66,79869.0,134.8217,135.446,134.4869,135.4189,79869.0
2018-10-25 11:30:00,149.67,149.74,149.24,149.4,93240.0,135.4279,135.4913,135.0389,135.1836,93240.0
2018-10-25 12:00:00,149.41,149.5,148.97,149.11,56099.0,135.1927,135.2741,134.7946,134.9212,56099.0
2018-10-25 12:30:00,149.07,149.57,149.07,149.42,49581.0,134.885,135.3375,134.885,135.2017,49581.0
2018-10-25 13:00:00,149.48,149.57,149.04,149.39,60037.0,135.256,135.3375,134.8579,135.1746,60037.0
2018-10-25 13:30:00,149.43,149.82,149.37,149.57,312177.0,135.2108,135.5637,135.1565,135.3375,312177.0
2018-10-25 14:00:00,149.59,150.16,149.44,150.11,360910.0,135.3556,135.8713,135.2198,135.8261,360910.0
2018-10-25 14:30:00,150.09,150.69,150.08,150.4,115001.0,135.808,136.3509,135.7989,136.0885,115001.0
2018-10-25 15:00:00,150.41,150.65,150.28,150.4,157831.0,136.0975,136.3147,135.9799,136.0885,157831.0
2018-10-25 15:30:00,150.44,150.56,149.46,149.76,342651.0,136.1247,136.2333,135.2379,135.5094,342651.0
2018-10-26 09:30:00,147.46,147.88,146.96,147.44,239423.0,133.4282,133.8083,132.9758,133.4101,239423.0
2018-10-26 10:00:00,147.35,147.35,146.06,146.58,258717.0,133.3287,133.3287,132.1615,132.632,258717.0
2018-10-26 10:30:00,146.53,146.6,145.46,145.54,361414.0,132.5867,132.6501,131.6186,131.6909,361414.0
2018-10-26 11:00:00,145.48,147.12,145.44,146.99,278042.0,131.6367,133.1206,131.6005,133.003,278042.0
2018-10-26 11:30:00,147.1,147.62,146.82,147.14,200736.0,133.1025,133.573,132.8491,133.1387,200736.0
2018-10-26 12:00:00,147.17,148.0,147.11,147.86,162245.0,133.1658,133.9169,133.1115,133.7902,162245.0
2018-10-26 12:30:00,147.89,148.79,147.73,148.42,116690.0,133.8173,134.6317,133.6726,134.2969,116690.0
2018-10-26 13:00:00,148.44,149.05,148.21,148.22,127428.0,134.315,134.8669,134.1069,134.1159,127428.0
2018-10-26 13:30:00,148.17,148.43,147.57,148.33,129976.0,134.0707,134.3059,133.5278,134.2155,129976.0
2018-10-26 14:00:00,148.31,148.41,147.3,147.74,299324.0,134.1974,134.2878,133.2835,133.6816,299324.0
2018-10-26 14:30:00,147.67,148.06,146.52,146.69,184860.0,133.6183,133.9711,132.5777,132.7315,184860.0
2018-10-26 15:00:00,146.67,147.46,146.29,147.13,175058.0,132.7134,133.4282,132.3696,133.1296,175058.0
2018-10-26 15:30:00,147.09,147.93,146.59,147.14,465341.0,133.0935,133.8535,132.641,133.1387,465341.0
2018-10-29 09:30:00,149.14,149.38,148.86,149.24,153424.0,134.9484,135.1655,134.695,135.0389,153424.0
2018-10-29 10:00:00,149.27,149.93,149.27,149.64,235321.0,135.066,135.6632,135.066,135.4008,235321.0
2018-10-29 10:30:00,149.65,149.73,148.96,149.28,147442.0,135.4099,135.4822,134.7855,135.0751,147442.0
2018-10-29 11:00:00,149.36,149.45,148.59,148.92,156948.0,135.1474,135.2289,134.4507,134.7493,156948.0
2018-10-29 11:30:00,148.93,149.18,148.32,148.38,196772.0,134.7584,134.9846,134.2064,134.2607,196772.0
2018-10-29 12:00:00,148.35,148.4,147.63,147.78,230477.0,134.2336,134.2788,133.5821,133.7178,230477.0
2018-10-29 12:30:00,147.86,148.35,147.64,147.9,128096.0,133.7902,134.2336,133.5911,133.8264,128096.0
2018-10-29 13:00:00,147.9,148.53,147.9,148.02,71424.0,133.8264,134.3964,133.8264,133.935,71424.0
2018-10-29 13:30:00,148.03,148.55,147.99,148.14,100901.0,133.944,134.4145,133.9078,134.0435,100901.0
2018-10-29 14:00:00,148.04,148.08,147.15,147.16,146590.0,133.9531,133.9892,133.1477,133.1568,146590.0
2018-10-29 14:30:00,147.15,147.41,146.56,146.69,502640.0,133.1477,133.383,132.6139,132.7315,502640.0
2018-10-29 15:00:00,146.73,146.74,145.36,145.62,680584.0,132.7677,132.7768,131.5281,131.7633,680584.0
2018-10-29 15:30:00,145.58,146.28,144.18,146.27,455235.0,131.7271,132.3605,130.4604,132.3515,455235.0
2018-10-30 09:30:00,146.27,148.03,146.07,147.88,108600.0,132.3515,133.944,132.1705,133.8083,108600.0
2018-10-30 10:00:00,147.99,147.99,147.32,147.44,97050.0,133.9078,133.9078,133.3016,133.4101,97050.0
2018-10-30 10:30:00,147.43,147.6,146.56,146.74,67759.0,133.4011,133.5549,132.6139,132.7768,67759.0
2018-10-30 11:00:00,146.76,147.5,146.52,147.48,81298.0,132.7949,133.4644,132.5777,133.4463,81298.0
2018-10-30 11:30:00,147.46,148.03,147.31,147.36,47316.0,133.4282,133.944,133.2925,133.3378,47316.0
2018-10-30 12:00:00,147.41,147.74,147.21,147.48,85785.0,133.383,133.6816,133.202,133.4463,85785.0
2018-10-30 12:30:00,147.46,147.57,146.89,146.94,74089.0,133.4282,133.5278,132.9125,132.9577,74089.0
2018-10-30 13:00:00,146.78,147.08,146.5,146.58,70562.0,132.813,133.0844,132.5596,132.632,70562.0
2018-10-30 13:30:00,146.51,147.25,146.29,147.18,59794.0,132.5686,133.2382,132.3696,133.1749,59794.0
2018-10-30 14:00:00,147.22,147.29,146.54,146.85,84448.0,133.2111,133.2744,132.5958,132.8763,84448.0
2018-10-30 14:30:00,146.74,147.85,146.63,147.71,179103.0,132.7768,133.7811,132.6772,133.6545,179103.0
2018-10-30 15:00:00,147.79,148.33,147.29,148.19,197705.0,133.7268,134.2155,133.2744,134.0888,197705.0
2018-10-30 15:30:00,148.26,148.73,148.02,148.59,306449.0,134.1521,134.5774,133.935,134.4507,306449.0
2018-10-31 09:30:00,150.2,150.71,150.07,150.7,28225.0,135.9075,136.369,135.7899,136.3599,28225.0
2018-10-31 10:00:00,150.62,151.1,150.44,150.99,48193.0,136.2875,136.7219,136.1247,136.6223,48193.0
2018-10-31 10:30:00,151.03,151.21,150.63,150.65,92332.0,136.6585,136.8214,136.2966,136.3147,92332.0
2018-10-31 11:00:00,150.74,150.91,150.42,150.88,33664.0,136.3961,136.55,136.1066,136.5228,33664.0
2018-10-31 11:30:00,150.87,150.89,150.33,150.54,71308.0,136.5138,136.5319,136.0251,136.2152,71308.0
2018-10-31 12:00:00,150.62,150.64,150.09,150.47,78137.0,136.2875,136.3056,135.808,136.1518,78137.0
2018-10-31 12:30:00,150.47,151.03,150.4,151.03,47625.0,136.1518,136.6585,136.0885,136.6585,47625.0
2018-10-31 13:00:00,150.99,151.35,150.91,151.07,33934.0,136.6223,136.9481,136.55,136.6947,33934.0
2018-10-31 13:30:00,151.07,151.34,150.91,151.17,41398.0,136.6947,136.939,136.55,136.7852,41398.0
2018-10-31 14:00:00,151.16,151.59,151.03,151.49,42427.0,136.7762,137.1652,136.6585,137.0748,42427.0
2018-10-31 14:30:00,151.39,151.54,151.18,151.43,104545.0,136.9843,137.12,136.7943,137.0205,104545.0
2018-10-31 15:00:00,151.43,151.61,150.98,151.16,99055.0,137.0205,137.1833,136.6133,136.7762,99055.0
2018-10-31 15:30:00,151.18,151.24,150.14,150.24,483856.0,136.7943,136.8486,135.8532,135.9437,483856.0
2018-11-01 09:30:00,150.73,151.1,150.39,150.63,62468.0,136.3871,136.7219,136.0794,136.2966,62468.0
2018-11-01 10:00:00,150.6,151.04,150.11,150.87,59683.0,136.2695,136.6676,135.8261,136.5138,59683.0
2018-11-01 10:30:00,150.94,151.45,150.87,151.37,39244.0,136.5771,137.0386,136.5138,136.9662,39244.0
2018-11-01 11:00:00,151.42,151.59,151.08,151.53,47680.0,137.0114,137.1652,136.7038,137.111,47680.0
2018-11-01 11:30:00,151.63,151.64,151.31,151.32,101254.0,137.2014,137.2105,136.9119,136.9209,101254.0
2018-11-01 12:00:00,151.36,151.51,151.15,151.29,23280.0,136.9571,137.0929,136.7671,136.8938,23280.0
2018-11-01 12:30:00,151.29,151.62,151.27,151.62,42115.0,136.8938,137.1924,136.8757,137.1924,42115.0
2018-11-01 13:00:00,151.64,151.78,151.39,151.75,43149.0,137.2105,137.3372,136.9843,137.31,43149.0
2018-11-01 13:30:00,151.78,151.78,151.49,151.57,63917.0,137.3372,137.3372,137.0748,137.1472,63917.0
2018-11-01 14:00:00,151.59,151.76,151.37,151.7,37919.0,137.1652,137.3191,136.9662,137.2648,37919.0
2018-11-01 14:30:00,151.68,151.8,151.48,151.76,50310.0,137.2467,137.3553,137.0657,137.3191,50310.0
2018-11-01 15:00:00,151.74,151.85,151.58,151.84,45229.0,137.301,137.4005,137.1562,137.3915,45229.0
2018-11-01 15:30:00,151.83,152.08,151.67,151.95,143629.0,137.3824,137.6086,137.2376,137.491,143629.0
2018-11-02 09:30:00,152.65,152.89,152.38,152.38,39410.0,138.1244,138.3415,137.8801,137.8801,39410.0
2018-11-02 10:00:00,152.48,152.48,151.8,151.8,17193.0,137.9706,137.9706,137.3553,137.3553,17193.0
2018-11-02 10:30:00,151.7,151.78,151.03,151.59,28336.0,137.2648,137.3372,136.6585,137.1652,28336.0
2018-11-02 11:00:00,151.58,151.6,150.79,150.89,35856.0,137.1562,137.1743,136.4414,136.5319,35856.0
2018-11-02 11:30:00,151.13,151.17,150.73,151.12,24240.0,136.749,136.7852,136.3871,136.74,24240.0
2018-11-02 12:00:00,151.08,151.16,150.76,150.95,31211.0,136.7038,136.7762,136.4142,136.5861,31211.0
2018-11-02 12:30:00,150.95,150.97,149.94,150.15,31753.0,136.5861,136.6042,135.6723,135.8623,31753.0
2018-11-02 13:00:00,150.08,150.57,149.82,150.48,59010.0,135.7989,136.2423,135.5637,136.1609,59010.0
2018-11-02 13:30:00,150.5,150.77,150.36,150.51,26012.0,136.179,136.4233,136.0523,136.188,26012.0
2018-11-02 14:00:00,150.52,151.36,150.05,151.29,44186.0,136.1971,136.9571,135.7718,136.8938,44186.0
2018-11-02 14:30:00,151.19,151.19,150.65,150.86,82947.0,136.8033,136.8033,136.3147,136.5047,82947.0
2018-11-02 15:00:00,150.98,151.18,150.53,150.93,33594.0,136.6133,136.7943,136.2061,136.5681,33594.0
2018-11-02 15:30:00,150.97,151.15,150.76,151.01,42983.0,136.6042,136.7671,136.4142,136.6404,42983.0
2018-11-05 09:30:00,151.35,151.66,151.14,151.14,62687.0,136.9481,137.2286,136.7581,136.7581,62687.0
2018-11-05 10:00:00,151.22,151.23,150.75,150.98,48810.0,136.8305,136.8395,136.4052,136.6133,48810.0
2018-11-05 10:30:00,150.98,151.6,150.98,151.55,98838.0,136.6133,137.1743,136.6133,137.1291,98838.0
2018-11-05 11:00:00,151.54,151.65,151.26,151.26,112168.0,137.12,137.2195,136.8666,136.8666,112168.0
2018-11-05 11:30:00,151.25,151.52,151.11,151.45,45005.0,136.8576,137.1019,136.7309,137.0386,45005.0
2018-11-05 12:00:00,151.49,151.51,151.23,151.34,30567.0,137.0748,137.0929,136.8395,136.939,30567.0
2018-11-05 12:30:00,151.35,151.38,151.08,151.19,45818.0,136.9481,136.9752,136.7038,136.8033,45818.0
2018-11-05 13:00:00,151.22,151.38,151.16,151.32,50839.0,136.8305,136.9752,136.7762,136.9209,50839.0
2018-11-05 13:30:00,151.32,151.59,151.28,151.55,45442.0,136.9209,137.1652,136.8847,137.1291,45442.0
2018-11-05 14:00:00,151.54,151.98,151.42,151.97,148829.0,137.12,137.5181,137.0114,137.5091,148829.0
2018-11-05 14:30:00,151.97,152.19,151.85,152.06,53047.0,137.5091,137.7082,137.4005,137.5905,53047.0
2018-11-05 15:00:00,152.09,152.13,151.57,151.8,126861.0,137.6177,137.6539,137.1472,137.3553,126861.0
2018-11-05 15:30:00,151.81,151.96,151.65,151.8,160693.0,137.3643,137.5,137.2195,137.3553,160693.0
2018-11-06 09:30:00,151.82,152.59,151.82,152.54,68285.0,137.3734,138.0701,137.3734,138.0248,68285.0
2018-11-06 10:00:00,152.47,152.49,152.3,152.43,11637.0,137.9615,137.9796,137.8077,137.9253,11637.0
2018-11-06 10:30:00,152.37,152.47,152.14,152.36,27760.0,137.871,137.9615,137.6629,137.862,27760.0
2018-11-06 11:00:00,152.4,152.57,152.19,152.29,75332.0,137.8982,138.052,137.7082,137.7986,75332.0
2018-11-06 11:30:00,152.27,152.43,152.15,152.3,34593.0,137.7805,137.9253,137.672,137.8077,34593.0
2018-11-06 12:00:00,152.38,152.54,152.32,152.47,35751.0,137.8801,138.0248,137.8258,137.9615,35751.0
2018-11-06 12:30:00,152.48,152.72,152.48,152.57,77259.0,137.9706,138.1877,137.9706,138.052,77259.0
2018-11-06 13:00:00,152.58,152.67,152.52,152.52,39865.0,138.061,138.1425,138.0068,138.0068,39865.0
2018-11-06 13:30:00,152.48,152.62,152.46,152.57,58976.0,137.9706,138.0972,137.9525,138.052,58976.0
2018-11-06 14:00:00,152.57,152.59,151.89,151.96,66789.0,138.052,138.0701,137.4367,137.5,66789.0
2018-11-06 14:30:00,151.92,152.24,151.87,152.14,79292.0,137.4638,137.7534,137.4186,137.6629,79292.0
2018-11-06 15:00:00,152.15,152.48,152.03,152.38,241095.0,137.672,137.9706,137.5634,137.8801,241095.0
2018-11-06 15:30:00,152.39,152.88,152.2,152.78,749976.0,137.8891,138.3325,137.7172,138.242,749976.0
2018-11-07 09:30:00,154.13,154.55,153.96,154.02,61595.0,139.4636,139.8436,139.3097,139.364,61595.0
2018-11-07 10:00:00,153.95,154.35,153.86,154.34,35795.0,139.3007,139.6626,139.2192,139.6536,35795.0
2018-11-07 10:30:00,154.38,154.84,154.31,154.65,46971.0,139.6898,140.106,139.6264,139.9341,46971.0
2018-11-07 11:00:00,154.67,154.87,154.55,154.67,35132.0,139.9522,140.1331,139.8436,139.9522,35132.0
2018-11-07 11:30:00,154.64,155.12,154.64,155.1,36260.0,139.925,140.3593,139.925,140.3412,36260.0
2018-11-07 12:00:00,155.13,155.17,154.97,155.01,14179.0,140.3684,140.4046,140.2236,140.2598,14179.0
2018-11-07 12:30:00,154.98,155.25,154.98,155.18,21181.0,140.2327,140.477,140.2327,140.4136,21181.0
2018-11-07 13:00:00,155.19,155.32,155.15,155.26,23582.0,140.4227,140.5403,140.3865,140.486,23582.0
2018-11-07 13:30:00,155.26,155.28,154.89,155.01,51946.0,140.486,140.5041,140.1512,140.2598,51946.0
2018-11-07 14:00:00,155.01,155.44,155.01,155.41,39512.0,140.2598,140.6489,140.2598,140.6218,39512.0
2018-11-07 14:30:00,155.4,155.63,155.35,155.48,38711.0,140.6127,140.8208,140.5675,140.6851,38711.0
2018-11-07 15:00:00,155.46,155.8,155.45,155.79,58806.0,140.667,140.9746,140.6579,140.9656,58806.0
2018-11-07 15:30:00,155.78,156.01,155.63,155.91,172132.0,140.9565,141.1647,140.8208,141.0742,172132.0
2018-11-08 09:30:00,155.43,155.93,155.43,155.88,72917.0,140.6398,141.0923,140.6398,141.047,72917.0
2018-11-08 10:00:00,155.85,155.95,155.48,155.57,17248.0,141.0199,141.1104,140.6851,140.7665,17248.0
2018-11-08 10:30:00,155.56,155.83,155.53,155.81,55891.0,140.7575,141.0018,140.7303,140.9837,55891.0
2018-11-08 11:00:00,155.77,155.91,155.62,155.78,57459.0,140.9475,141.0742,140.8118,140.9565,57459.0
2018-11-08 11:30:00,155.78,155.97,155.78,155.87,10951.0,140.9565,141.1285,140.9565,141.038,10951.0
2018-11-08 12:00:00,155.87,156.05,155.83,155.89,21033.0,141.038,141.2009,141.0018,141.0561,21033.0
2018-11-08 12:30:00,155.84,155.95,155.72,155.72,17135.0,141.0108,141.1104,140.9023,140.9023,17135.0
2018-11-08 13:00:00,155.72,155.77,155.52,155.52,13773.0,140.9023,140.9475,140.7213,140.7213,13773.0
2018-11-08 13:30:00,155.44,155.63,155.44,155.63,16593.0,140.6489,140.8208,140.6489,140.8208,16593.0
2018-11-08 14:00:00,155.63,155.82,155.31,155.35,122682.0,140.8208,140.9927,140.5313,140.5675,122682.0
2018-11-08 14:30:00,155.31,155.36,154.92,155.21,36714.0,140.5313,140.5765,140.1784,140.4408,36714.0
2018-11-08 15:00:00,155.23,155.47,155.08,155.23,64424.0,140.4589,140.676,140.3232,140.4589,64424.0
2018-11-08 15:30:00,155.2,155.57,155.04,155.57,84400.0,140.4317,140.7665,140.287,140.7665,84400.0
2018-11-09 09:30:00,154.77,154.83,154.26,154.29,28303.0,140.0427,140.0969,139.5812,139.6083,28303.0
2018-11-09 10:00:00,154.49,154.49,153.95,154.31,43518.0,139.7893,139.7893,139.3007,139.6264,43518.0
2018-11-09 10:30:00,154.35,154.48,154.06,154.14,655352.0,139.6626,139.7802,139.4002,139.4726,655352.0
2018-11-09 11:00:00,154.27,154.32,153.89,154.24,48025.0,139.5902,139.6355,139.2464,139.5631,48025.0
2018-11-09 11:30:00,154.29,154.34,153.63,153.7,39782.0,139.6083,139.6536,139.0111,139.0745,39782.0
2018-11-09 12:00:00,153.69,153.9,153.54,153.7,96342.0,139.0654,139.2554,138.9297,139.0745,96342.0
2018-11-09 12:30:00,153.69,154.02,153.66,153.8,26287.0,139.0654,139.364,139.0383,139.165,26287.0
2018-11-09 13:00:00,153.78,153.87,153.58,153.69,26608.0,139.1469,139.2283,138.9659,139.0654,26608.0
2018-11-09 13:30:00,153.67,153.67,153.36,153.48,58131.0,139.0473,139.0473,138.7668,138.8754,58131.0
2018-11-09 14:00:00,153.45,153.66,153.18,153.29,46904.0,138.8483,139.0383,138.6039,138.7035,46904.0
2018-11-09 14:30:00,153.26,154.16,153.26,153.94,140622.0,138.6763,139.4907,138.6763,139.2916,140622.0
2018-11-09 15:00:00,153.94,154.47,153.83,154.31,204110.0,139.2916,139.7712,139.1921,139.6264,204110.0
2018-11-09 15:30:00,154.31,154.6,154.09,154.09,262423.0,139.6264,139.8888,139.4274,139.4274,262423.0
2018-11-12 09:30:00,153.73,153.73,152.81,152.83,21782.0,139.1016,139.1016,138.2692,138.2873,21782.0
2018-11-12 10:00:00,152.69,152.98,152.54,152.98,30656.0,138.1606,138.423,138.0248,138.423,30656.0
2018-11-12 10:30:00,152.87,152.87,152.14,152.17,43446.0,138.3234,138.3234,137.6629,137.6901,43446.0
2018-11-12 11:00:00,152.1,152.21,151.55,151.57,33672.0,137.6267,137.7263,137.1291,137.1472,33672.0
2018-11-12 11:30:00,151.51,151.96,151.39,151.95,28993.0,137.0929,137.5,136.9843,137.491,28993.0
2018-11-12 12:00:00,151.98,152.28,151.96,152.05,26157.0,137.5181,137.7896,137.5,137.5815,26157.0
2018-11-12 12:30:00,152.02,152.17,151.83,151.83,22817.0,137.5543,137.6901,137.3824,137.3824,22817.0
2018-11-12 13:00:00,151.81,151.89,151.5,151.81,21386.0,137.3643,137.4367,137.0838,137.3643,21386.0
2018-11-12 13:30:00,151.71,152.02,151.45,151.91,20583.0,137.2738,137.5543,137.0386,137.4548,20583.0
2018-11-12 14:00:00,151.9,152.44,151.85,152.01,32827.0,137.4457,137.9344,137.4005,137.5453,32827.0
2018-11-12 14:30:00,152.07,152.38,151.77,151.79,29044.0,137.5996,137.8801,137.3281,137.3462,29044.0
2018-11-12 15:00:00,151.76,152.02,151.39,151.77,64070.0,137.3191,137.5543,136.9843,137.3281,64070.0
2018-11-12 15:30:00,151.78,151.79,150.86,151.09,220597.0,137.3372,137.3462,136.5047,136.7128,220597.0
2018-11-13 09:30:00,151.41,152.01,151.41,151.55,39339.0,137.0024,137.5453,137.0024,137.1291,39339.0
2018-11-13 10:00:00,151.32,151.84,150.85,150.88,50769.0,136.9209,137.3915,136.4957,136.5228,50769.0
2018-11-13 10:30:00,150.8,151.68,150.8,151.61,24230.0,136.4504,137.2467,136.4504,137.1833,24230.0
2018-11-13 11:00:00,151.73,152.71,151.7,152.34,118275.0,137.2919,138.1787,137.2648,137.8439,118275.0
2018-11-13 11:30:00,152.24,152.39,152.01,152.1,62113.0,137.7534,137.8891,137.5453,137.6267,62113.0
2018-11-13 12:00:00,152.25,152.32,151.88,152.2,40584.0,137.7624,137.8258,137.4277,137.7172,40584.0
2018-11-13 12:30:00,152.11,152.12,151.46,151.55,54330.0,137.6358,137.6448,137.0476,137.1291,54330.0
2018-11-13 13:00:00,151.56,151.75,151.21,151.48,37818.0,137.1381,137.31,136.8214,137.0657,37818.0
2018-11-13 13:30:00,151.42,151.86,151.38,151.47,28999.0,137.0114,137.4096,136.9752,137.0567,28999.0
2018-11-13 14:00:00,151.41,151.54,150.59,150.97,47446.0,137.0024,137.12,136.2604,136.6042,47446.0
2018-11-13 14:30:00,150.97,151.27,150.56,150.91,50743.0,136.6042,136.8757,136.2333,136.55,50743.0
2018-11-13 15:00:00,150.89,151.34,150.59,150.85,115094.0,136.5319,136.939,136.2604,136.4957,115094.0
2018-11-13 15:30:00,150.8,151.22,150.48,150.93,274596.0,136.4504,136.8305,136.1609,136.5681,274596.0
2018-11-14 09:30:00,152.06,152.34,151.77,151.98,56432.0,137.5905,137.8439,137.3281,137.5181,56432.0
2018-11-14 10:00:00,152.01,152.05,151.18,151.35,43030.0,137.5453,137.5815,136.7943,136.9481,43030.0
2018-11-14 10:30:00,151.35,151.57,150.93,151.04,49000.0,136.9481,137.1472,136.5681,136.6676,49000.0
2018-11-14 11:00:00,151.04,151.04,150.35,150.51,684593.0,136.6676,136.6676,136.0432,136.188,684593.0
2018-11-14 11:30:00,150.44,150.52,149.94,150.47,53832.0,136.1247,136.1971,135.6723,136.1518,53832.0
2018-11-14 12:00:00,150.52,150.66,149.98,150.59,37366.0,136.1971,136.3237,135.7084,136.2604,37366.0
2018-11-14 12:30:00,150.57,150.57,149.85,149.91,90461.0,136.2423,136.2423,135.5908,135.6451,90461.0
2018-11-14 13:00:00,149.84,150.18,149.59,149.9,72677.0,135.5818,135.8894,135.3556,135.6361,72677.0
2018-11-14 13:30:00,149.91,149.98,149.23,149.45,56592.0,135.6451,135.7084,135.0298,135.2289,56592.0
2018-11-14 14:00:00,149.48,150.04,148.92,149.65,81159.0,135.256,135.7627,134.7493,135.4099,81159.0
2018-11-14 14:30:00,149.61,150.55,149.48,150.48,109568.0,135.3737,136.2242,135.256,136.1609,109568.0
2018-11-14 15:00:00,150.42,150.91,150.36,150.56,117599.0,136.1066,136.55,136.0523,136.2333,117599.0
2018-11-14 15:30:00,150.51,150.63,149.53,149.79,198876.0,136.188,136.2966,135.3013,135.5365,198876.0
2018-11-15 09:30:00,149.07,149.52,148.48,149.04,96063.0,134.885,135.2922,134.3512,134.8579,96063.0
2018-11-15 10:00:00,149.03,149.27,148.74,148.89,47646.0,134.8488,135.066,134.5864,134.7222,47646.0
2018-11-15 10:30:00,148.73,149.15,148.12,148.97,137025.0,134.5774,134.9574,134.0254,134.7946,137025.0
2018-11-15 11:00:00,148.98,149.81,148.87,149.66,67738.0,134.8036,135.5546,134.7041,135.4189,67738.0
2018-11-15 11:30:00,149.7,150.19,149.66,150.05,81663.0,135.4551,135.8985,135.4189,135.7718,81663.0
2018-11-15 12:00:00,150.16,150.31,149.72,150.1,56770.0,135.8713,136.007,135.4732,135.817,56770.0
2018-11-15 12:30:00,150.11,150.25,149.49,149.63,26450.0,135.8261,135.9528,135.2651,135.3918,26450.0
2018-11-15 13:00:00,149.62,150.78,149.3,150.75,139870.0,135.3827,136.4323,135.0932,136.4052,139870.0
2018-11-15 13:30:00,150.87,151.25,150.68,151.16,147448.0,136.5138,136.8576,136.3418,136.7762,147448.0
2018-11-15 14:00:00,151.2,151.51,150.91,151.43,56820.0,136.8124,137.0929,136.55,137.0205,56820.0
2018-11-15 14:30:00,151.43,151.72,151.17,151.24,49557.0,137.0205,137.2829,136.7852,136.8486,49557.0
2018-11-15 15:00:00,151.21,151.4,150.4,150.78,203462.0,136.8214,136.9933,136.0885,136.4323,203462.0
2018-11-15 15:30:00,150.81,151.5,150.8,151.5,129304.0,136.4595,137.0838,136.4504,137.0838,129304.0
2018-11-16 09:30:00,150.71,151.33,150.53,151.33,37919.0,136.369,136.93,136.2061,136.93,37919.0
2018-11-16 10:00:00,151.3,151.53,151.1,151.4,39389.0,136.9028,137.111,136.7219,136.9933,39389.0
2018-11-16 10:30:00,151.4,151.94,151.4,151.55,60551.0,136.9933,137.4819,136.9933,137.1291,60551.0
2018-11-16 11:00:00,151.55,151.62,151.19,151.32,46934.0,137.1291,137.1924,136.8033,136.9209,46934.0
2018-11-16 11:30:00,151.37,151.41,150.92,151.07,112738.0,136.9662,137.0024,136.559,136.6947,112738.0
2018-11-16 12:00:00,151.1,151.33,150.9,150.97,58124.0,136.7219,136.93,136.5409,136.6042,58124.0
2018-11-16 12:30:00,150.95,152.38,150.9,151.91,98128.0,136.5861,137.8801,136.5409,137.4548,98128.0
2018-11-16 13:00:00,151.92,151.96,151.37,151.48,51249.0,137.4638,137.5,136.9662,137.0657,51249.0
2018-11-16 13:30:00,151.45,151.49,151.13,151.39,87232.0,137.0386,137.0748,136.749,136.9843,87232.0
2018-11-16 14:00:00,151.39,151.73,151.33,151.69,49972.0,136.9843,137.2919,136.93,137.2557,49972.0
2018-11-16 14:30:00,151.72,151.93,151.72,151.89,74523.0,137.2829,137.4729,137.2829,137.4367,74523.0
2018-11-16 15:00:00,151.94,152.22,151.82,152.14,163274.0,137.4819,137.7353,137.3734,137.6629,163274.0
2018-11-16 15:30:00,152.04,152.17,151.71,151.83,183067.0,137.5724,137.6901,137.2738,137.3824,183067.0
2018-11-19 09:30:00,151.52,151.64,150.96,151.12,42644.0,137.1019,137.2105,136.5952,136.74,42644.0
2018-11-19 10:00:00,151.15,151.16,150.31,150.45,15808.0,136.7671,136.7762,136.007,136.1337,15808.0
2018-11-19 10:30:00,150.33,150.77,150.08,150.66,38920.0,136.0251,136.4233,135.7989,136.3237,38920.0
2018-11-19 11:00:00,150.72,150.74,150.01,150.13,23743.0,136.378,136.3961,135.7356,135.8442,23743.0
2018-11-19 11:30:00,150.06,150.1,149.22,149.45,47491.0,135.7808,135.817,135.0208,135.2289,47491.0
2018-11-19 12:00:00,149.49,149.56,148.97,149.3,63061.0,135.2651,135.3284,134.7946,135.0932,63061.0
2018-11-19 12:30:00,149.31,149.61,149.04,149.5,91906.0,135.1022,135.3737,134.8579,135.2741,91906.0
2018-11-19 13:00:00,149.49,149.54,148.98,149.1,134229.0,135.2651,135.3103,134.8036,134.9122,134229.0
2018-11-19 13:30:00,149.11,149.57,148.85,149.02,156444.0,134.9212,135.3375,134.686,134.8398,156444.0
2018-11-19 14:00:00,149.04,149.13,148.69,149.09,211208.0,134.8579,134.9393,134.5412,134.9031,211208.0
2018-11-19 14:30:00,149.09,149.47,148.82,149.39,161010.0,134.9031,135.247,134.6588,135.1746,161010.0
2018-11-19 15:00:00,149.38,149.84,149.17,149.45,180936.0,135.1655,135.5818,134.9755,135.2289,180936.0
2018-11-19 15:30:00,149.5,149.54,148.8,149.19,413987.0,135.2741,135.3103,134.6407,134.9936,413987.0
2018-11-20 09:30:00,147.02,147.43,146.38,146.64,107359.0,133.0301,133.4011,132.451,132.6863,107359.0
2018-11-20 10:00:00,146.64,147.0,145.96,146.94,208524.0,132.6863,133.012,132.071,132.9577,208524.0
2018-11-20 10:30:00,146.93,147.91,146.78,147.85,155656.0,132.9487,133.8354,132.813,133.7811,155656.0
2018-11-20 11:00:00,147.94,147.95,147.03,147.03,74010.0,133.8626,133.8716,133.0392,133.0392,74010.0
2018-11-20 11:30:00,147.04,147.88,146.89,147.64,56379.0,133.0482,133.8083,132.9125,133.5911,56379.0
2018-11-20 12:00:00,147.74,148.05,147.24,147.63,31942.0,133.6816,133.9621,133.2292,133.5821,31942.0
2018-11-20 12:30:00,147.72,147.78,147.03,147.04,53408.0,133.6635,133.7178,133.0392,133.0482,53408.0
2018-11-20 13:00:00,147.02,147.21,146.54,146.73,46868.0,133.0301,133.202,132.5958,132.7677,46868.0
2018-11-20 13:30:00,146.72,147.14,146.6,146.63,56420.0,132.7587,133.1387,132.6501,132.6772,56420.0
2018-11-20 14:00:00,146.62,146.84,146.27,146.44,138959.0,132.6682,132.8672,132.3515,132.5053,138959.0
2018-11-20 14:30:00,146.51,147.08,146.4,146.5,140329.0,132.5686,133.0844,132.4691,132.5596,140329.0
2018-11-20 15:00:00,146.54,146.97,145.97,146.84,192077.0,132.5958,132.9849,132.08,132.8672,192077.0
2018-11-20 15:30:00,146.8,146.98,146.34,146.52,288374.0,132.831,132.9939,132.4148,132.5777,288374.0
2018-11-21 09:30:00,147.48,147.68,147.13,147.52,40459.0,133.4463,133.6273,133.1296,133.4825,40459.0
2018-11-21 10:00:00,147.64,147.96,147.44,147.93,93035.0,133.5911,133.8807,133.4101,133.8535,93035.0
2018-11-21 10:30:00,147.87,147.91,147.44,147.67,44825.0,133.7992,133.8354,133.4101,133.6183,44825.0
2018-11-21 11:00:00,147.64,148.24,147.57,148.07,98905.0,133.5911,134.134,133.5278,133.9802,98905.0
2018-11-21 11:30:00,148.08,148.27,147.97,148.06,101778.0,133.9892,134.1612,133.8897,133.9711,101778.0
2018-11-21 12:00:00,148.07,148.15,147.81,147.93,69024.0,133.9802,134.0526,133.7449,133.8535,69024.0
2018-11-21 12:30:00,147.9,148.1,147.85,148.07,21936.0,133.8264,134.0073,133.7811,133.9802,21936.0
2018-11-21 13:00:00,148.11,148.16,147.84,147.96,51394.0,134.0164,134.0616,133.7721,133.8807,51394.0
2018-11-21 13:30:00,147.97,148.11,147.91,147.99,300046.0,133.8897,134.0164,133.8354,133.9078,300046.0
2018-11-21 14:00:00,147.98,148.03,147.84,147.97,105796.0,133.8988,133.944,133.7721,133.8897,105796.0
2018-11-21 14:30:00,148.0,148.02,147.76,147.77,57570.0,133.9169,133.935,133.6997,133.7087,57570.0
2018-11-21 15:00:00,147.78,148.02,147.6,147.61,60862.0,133.7178,133.935,133.5549,133.564,60862.0
2018-11-21 15:30:00,147.58,147.59,147.13,147.13,182155.0,133.5368,133.5459,133.1296,133.1296,182155.0
2018-11-23 09:30:00,146.13,146.77,146.08,146.65,82684.0,132.2248,132.8039,132.1796,132.6953,82684.0
2018-11-23 10:00:00,146.65,146.82,146.31,146.38,80712.0,132.6953,132.8491,132.3877,132.451,80712.0
2018-11-23 10:30:00,146.35,146.83,146.33,146.74,56594.0,132.4239,132.8582,132.4058,132.7768,56594.0
2018-11-23 11:00:00,146.76,147.09,146.71,146.91,38329.0,132.7949,133.0935,132.7496,132.9306,38329.0
2018-11-23 11:30:00,146.92,146.95,146.48,146.52,35253.0,132.9396,132.9668,132.5415,132.5777,35253.0
2018-11-23 12:00:00,146.5,146.75,146.4,146.68,48767.0,132.5596,132.7858,132.4691,132.7225,48767.0
2018-11-23 12:30:00,146.61,146.78,146.2,146.26,181925.0,132.6591,132.813,132.2881,132.3424,181925.0
2018-11-26 09:30:00,147.69,148.32,147.61,148.32,68035.0,133.6364,134.2064,133.564,134.2064,68035.0
2018-11-26 10:00:00,148.27,148.45,148.06,148.17,20465.0,134.1612,134.324,133.9711,134.0707,20465.0
2018-11-26 10:30:00,148.19,148.37,147.99,148.36,84071.0,134.0888,134.2517,133.9078,134.2426,84071.0
2018-11-26 11:00:00,148.33,148.37,148.09,148.16,115180.0,134.2155,134.2517,133.9983,134.0616,115180.0
2018-11-26 11:30:00,148.11,148.11,147.74,147.99,81332.0,134.0164,134.0164,133.6816,133.9078,81332.0
2018-11-26 12:00:00,148.0,148.21,147.74,147.79,89192.0,133.9169,134.1069,133.6816,133.7268,89192.0
2018-11-26 12:30:00,147.77,147.79,147.41,147.69,72309.0,133.7087,133.7268,133.383,133.6364,72309.0
2018-11-26 13:00:00,147.7,147.93,147.55,147.81,64772.0,133.6454,133.8535,133.5097,133.7449,64772.0
2018-11-26 13:30:00,147.82,148.15,147.72,148.12,65439.0,133.754,134.0526,133.6635,134.0254,65439.0
2018-11-26 14:00:00,148.14,148.38,148.05,148.31,92799.0,134.0435,134.2607,133.9621,134.1974,92799.0
2018-11-26 14:30:00,148.32,148.57,148.21,148.52,136480.0,134.2064,134.4326,134.1069,134.3874,136480.0
2018-11-26 15:00:00,148.51,148.58,148.27,148.32,170641.0,134.3783,134.4417,134.1612,134.2064,170641.0
2018-11-26 15:30:00,148.32,148.61,148.32,148.57,446131.0,134.2064,134.4688,134.2064,134.4326,446131.0
2018-11-27 09:30:00,147.86,148.26,147.61,148.03,40757.0,133.7902,134.1521,133.564,133.944,40757.0
2018-11-27 10:00:00,148.04,148.66,147.84,148.27,85266.0,133.9531,134.5141,133.7721,134.1612,85266.0
2018-11-27 10:30:00,148.33,148.72,147.99,148.53,50344.0,134.2155,134.5683,133.9078,134.3964,50344.0
2018-11-27 11:00:00,148.51,148.82,148.34,148.51,70487.0,134.3783,134.6588,134.2245,134.3783,70487.0
2018-11-27 11:30:00,148.5,148.66,148.26,148.6,77482.0,134.3693,134.5141,134.1521,134.4598,77482.0
2018-11-27 12:00:00,148.61,148.62,148.04,148.08,74081.0,134.4688,134.4779,133.9531,133.9892,74081.0
2018-11-27 12:30:00,148.08,148.39,147.94,148.09,82007.0,133.9892,134.2697,133.8626,133.9983,82007.0
2018-11-27 13:00:00,148.11,148.53,147.97,148.29,156804.0,134.0164,134.3964,133.8897,134.1793,156804.0
2018-11-27 13:30:00,148.29,148.58,148.29,148.56,232961.0,134.1793,134.4417,134.1793,134.4236,232961.0
2018-11-27 14:00:00,148.62,148.83,148.56,148.73,109423.0,134.4779,134.6679,134.4236,134.5774,109423.0
2018-11-27 14:30:00,148.78,148.87,148.65,148.65,116262.0,134.6226,134.7041,134.505,134.505,116262.0
2018-11-27 15:00:00,148.65,148.74,148.5,148.63,82583.0,134.505,134.5864,134.3693,134.4869,82583.0
2018-11-27 15:30:00,148.64,148.92,148.51,148.89,371422.0,134.496,134.7493,134.3783,134.7222,371422.0
2018-11-28 09:30:00,149.59,149.78,149.42,149.49,156983.0,135.3556,135.5275,135.2017,135.2651,156983.0
2018-11-28 10:00:00,149.52,149.67,149.12,149.14,198758.0,135.2922,135.4279,134.9303,134.9484,198758.0
2018-11-28 10:30:00,149.16,149.36,149.0,149.26,164661.0,134.9665,135.1474,134.8217,135.057,164661.0
2018-11-28 11:00:00,149.27,149.57,149.25,149.52,155149.0,135.066,135.3375,135.0479,135.2922,155149.0
2018-11-28 11:30:00,149.5,149.71,149.4,149.64,114315.0,135.2741,135.4641,135.1836,135.4008,114315.0
2018-11-28 12:00:00,149.69,151.28,149.69,151.26,195253.0,135.446,136.8847,135.446,136.8666,195253.0
2018-11-28 12:30:00,151.21,151.44,151.0,151.17,92743.0,136.8214,137.0295,136.6314,136.7852,92743.0
2018-11-28 13:00:00,151.17,151.39,150.91,151.34,105256.0,136.7852,136.9843,136.55,136.939,105256.0
2018-11-28 13:30:00,151.35,151.8,151.33,151.69,127520.0,136.9481,137.3553,136.93,137.2557,127520.0
2018-11-28 14:00:00,151.68,151.86,151.48,151.61,97502.0,137.2467,137.4096,137.0657,137.1833,97502.0
2018-11-28 14:30:00,151.65,151.73,151.43,151.47,153989.0,137.2195,137.2919,137.0205,137.0567,153989.0
2018-11-28 15:00:00,151.43,151.85,151.3,151.81,198639.0,137.0205,137.4005,136.9028,137.3643,198639.0
2018-11-28 15:30:00,151.79,152.35,151.68,152.33,353658.0,137.3462,137.8529,137.2467,137.8348,353658.0
2018-11-29 09:30:00,152.01,152.15,151.82,151.95,143824.0,137.5453,137.672,137.3734,137.491,143824.0
2018-11-29 10:00:00,151.94,151.96,151.52,151.52,30759.0,137.4819,137.5,137.1019,137.1019,30759.0
2018-11-29 10:30:00,151.51,152.05,151.14,151.39,53884.0,137.0929,137.5815,136.7581,136.9843,53884.0
2018-11-29 11:00:00,151.36,151.78,151.31,151.72,66910.0,136.9571,137.3372,136.9119,137.2829,66910.0
2018-11-29 11:30:00,151.71,152.07,151.66,152.06,210602.0,137.2738,137.5996,137.2286,137.5905,210602.0
2018-11-29 12:00:00,152.04,152.04,151.8,152.01,75067.0,137.5724,137.5724,137.3553,137.5453,75067.0
2018-11-29 12:30:00,152.04,152.28,152.01,152.26,77688.0,137.5724,137.7896,137.5453,137.7715,77688.0
2018-11-29 13:00:00,152.25,152.26,152.05,152.19,101723.0,137.7624,137.7715,137.5815,137.7082,101723.0
2018-11-29 13:30:00,152.12,152.35,152.07,152.24,136713.0,137.6448,137.8529,137.5996,137.7534,136713.0
2018-11-29 14:00:00,152.21,152.69,152.1,152.59,166424.0,137.7263,138.1606,137.6267,138.0701,166424.0
2018-11-29 14:30:00,152.57,152.98,152.54,152.95,137538.0,138.052,138.423,138.0248,138.3958,137538.0
2018-11-29 15:00:00,152.98,152.99,152.58,152.67,133078.0,138.423,138.432,138.061,138.1425,133078.0
2018-11-29 15:30:00,152.67,152.67,152.01,152.08,179766.0,138.1425,138.1425,137.5453,137.6086,179766.0
2018-11-30 09:30:00,151.99,152.28,151.85,152.26,52764.0,137.5272,137.7896,137.4005,137.7715,52764.0
2018-11-30 10:00:00,152.24,152.39,152.12,152.26,49556.0,137.7534,137.8891,137.6448,137.7715,49556.0
2018-11-30 10:30:00,152.25,152.67,152.25,152.39,113574.0,137.7624,138.1425,137.7624,137.8891,113574.0
2018-11-30 11:00:00,152.39,152.42,152.07,152.14,23264.0,137.8891,137.9163,137.5996,137.6629,23264.0
2018-11-30 11:30:00,152.11,152.5,152.0,152.43,81881.0,137.6358,137.9887,137.5362,137.9253,81881.0
2018-11-30 12:00:00,152.43,152.45,152.24,152.26,155681.0,137.9253,137.9434,137.7534,137.7715,155681.0
2018-11-30 12:30:00,152.26,152.36,152.17,152.19,203859.0,137.7715,137.862,137.6901,137.7082,203859.0
2018-11-30 13:00:00,152.19,152.33,152.06,152.31,119839.0,137.7082,137.8348,137.5905,137.8167,119839.0
2018-11-30 13:30:00,152.32,152.86,152.28,152.79,122090.0,137.8258,138.3144,137.7896,138.2511,122090.0
2018-11-30 14:00:00,152.81,152.88,152.68,152.73,120751.0,138.2692,138.3325,138.1515,138.1968,120751.0
2018-11-30 14:30:00,152.83,152.96,152.75,152.85,321530.0,138.2873,138.4049,138.2149,138.3054,321530.0
2018-11-30 15:00:00,152.86,153.26,152.81,153.18,248810.0,138.3144,138.6763,138.2692,138.6039,248810.0
2018-11-30 15:30:00,153.18,153.39,152.96,153.23,652850.0,138.6039,138.794,138.4049,138.6492,652850.0
2018-12-03 09:30:00,155.81,155.95,154.68,154.82,339853.0,140.9837,141.1104,139.9612,140.0879,339853.0
2018-12-03 10:00:00,154.9,155.25,154.7,155.16,212431.0,140.1603,140.477,139.9793,140.3955,212431.0
2018-12-03 10:30:00,155.16,155.17,154.36,154.37,61214.0,140.3955,140.4046,139.6717,139.6807,61214.0
2018-12-03 11:00:00,154.4,154.67,154.22,154.45,57994.0,139.7079,139.9522,139.545,139.7531,57994.0
2018-12-03 11:30:00,154.5,154.61,154.03,154.1,107943.0,139.7983,139.8979,139.3731,139.4364,107943.0
2018-12-03 12:00:00,154.11,154.63,154.11,154.62,53586.0,139.4455,139.916,139.4455,139.9069,53586.0
2018-12-03 12:30:00,154.61,154.88,154.46,154.58,98787.0,139.8979,140.1422,139.7621,139.8707,98787.0
2018-12-03 13:00:00,154.63,154.97,154.63,154.9,118000.0,139.916,140.2236,139.916,140.1603,118000.0
2018-12-03 13:30:00,154.89,154.89,154.35,154.51,132600.0,140.1512,140.1512,139.6626,139.8074,132600.0
2018-12-03 14:00:00,154.51,154.78,154.15,154.73,146462.0,139.8074,140.0517,139.4816,140.0065,146462.0
2018-12-03 14:30:00,154.72,154.83,154.55,154.67,66500.0,139.9974,140.0969,139.8436,139.9522,66500.0
2018-12-03 15:00:00,154.67,155.08,154.5,154.98,140533.0,139.9522,140.3232,139.7983,140.2327,140533.0
2018-12-03 15:30:00,154.98,155.15,154.7,155.05,198143.0,140.2327,140.3865,139.9793,140.296,198143.0
2018-12-04 09:30:00,154.58,154.8,153.96,154.24,50814.0,139.8707,140.0698,139.3097,139.5631,50814.0
2018-12-04 10:00:00,154.13,154.28,153.83,154.04,49246.0,139.4636,139.5993,139.1921,139.3821,49246.0
2018-12-04 10:30:00,154.05,154.18,153.85,153.86,66963.0,139.3912,139.5088,139.2102,139.2192,66963.0
2018-12-04 11:00:00,153.85,154.05,153.65,153.66,94532.0,139.2102,139.3912,139.0292,139.0383,94532.0
2018-12-04 11:30:00,153.72,153.8,153.4,153.43,118851.0,139.0926,139.165,138.803,138.8302,118851.0
2018-12-04 12:00:00,153.39,153.39,151.71,151.71,117543.0,138.794,138.794,137.2738,137.2738,117543.0
2018-12-04 12:30:00,151.65,151.89,151.09,151.53,206958.0,137.2195,137.4367,136.7128,137.111,206958.0
2018-12-04 13:00:00,151.53,151.61,150.56,150.8,266694.0,137.111,137.1833,136.2333,136.4504,266694.0
2018-12-04 13:30:00,150.78,151.27,150.12,151.13,137738.0,136.4323,136.8757,135.8351,136.749,137738.0
2018-12-04 14:00:00,151.12,151.48,150.8,150.91,131600.0,136.74,137.0657,136.4504,136.55,131600.0
2018-12-04 14:30:00,151.0,151.7,151.0,151.19,166456.0,136.6314,137.2648,136.6314,136.8033,166456.0
2018-12-04 15:00:00,151.14,151.14,150.25,150.26,184045.0,136.7581,136.7581,135.9528,135.9618,184045.0
2018-12-04 15:30:00,150.29,150.62,149.87,150.07,379181.0,135.989,136.2875,135.6089,135.7899,379181.0
2018-12-06 09:30:00,147.72,148.29,146.9,147.16,272032.0,133.6635,134.1793,132.9215,133.1568,272032.0
2018-12-06 10:00:00,147.05,147.76,146.99,147.58,73702.0,133.0573,133.6997,133.003,133.5368,73702.0
2018-12-06 10:30:00,147.64,147.68,146.63,146.77,113106.0,133.5911,133.6273,132.6772,132.8039,113106.0
2018-12-06 11:00:00,146.77,146.83,145.72,145.87,129938.0,132.8039,132.8582,131.8538,131.9895,129938.0
2018-12-06 11:30:00,145.86,147.16,145.86,147.1,225779.0,131.9805,133.1568,131.9805,133.1025,225779.0
2018-12-06 12:00:00,146.97,147.87,146.85,147.86,56190.0,132.9849,133.7992,132.8763,133.7902,56190.0
2018-12-06 12:30:00,147.81,148.27,147.55,148.05,141924.0,133.7449,134.1612,133.5097,133.9621,141924.0
2018-12-06 13:00:00,148.01,148.02,147.29,147.31,74160.0,133.9259,133.935,133.2744,133.2925,74160.0
2018-12-06 13:30:00,147.27,148.37,147.06,148.37,113103.0,133.2563,134.2517,133.0663,134.2517,113103.0
2018-12-06 14:00:00,148.34,148.58,147.46,148.06,92367.0,134.2245,134.4417,133.4282,133.9711,92367.0
2018-12-06 14:30:00,147.99,148.32,147.31,148.19,97698.0,133.9078,134.2064,133.2925,134.0888,97698.0
2018-12-06 15:00:00,148.35,148.64,148.03,148.55,138010.0,134.2336,134.496,133.944,134.4145,138010.0
2018-12-06 15:30:00,148.51,149.85,148.51,149.85,661364.0,134.3783,135.5908,134.3783,135.5908,661364.0
2018-12-07 09:30:00,149.61,150.58,149.61,150.14,93843.0,135.3737,136.2514,135.3737,135.8532,93843.0
2018-12-07 10:00:00,150.18,150.29,148.61,148.98,98562.0,135.8894,135.989,134.4688,134.8036,98562.0
2018-12-07 10:30:00,148.94,149.07,148.34,148.97,76827.0,134.7674,134.885,134.2245,134.7946,76827.0
2018-12-07 11:00:00,148.98,149.1,147.49,147.75,106632.0,134.8036,134.9122,133.4554,133.6906,106632.0
2018-12-07 11:30:00,147.75,148.24,147.38,147.38,66461.0,133.6906,134.134,133.3559,133.3559,66461.0
2018-12-07 12:00:00,147.31,147.9,147.31,147.6,90173.0,133.2925,133.8264,133.2925,133.5549,90173.0
2018-12-07 12:30:00,147.57,147.95,146.9,147.86,103262.0,133.5278,133.8716,132.9215,133.7902,103262.0
2018-12-07 13:00:00,147.79,148.18,147.2,147.53,231202.0,133.7268,134.0797,133.193,133.4916,231202.0
2018-12-07 13:30:00,147.51,147.57,146.78,146.78,132244.0,133.4735,133.5278,132.813,132.813,132244.0
2018-12-07 14:00:00,146.78,147.12,146.28,146.91,132228.0,132.813,133.1206,132.3605,132.9306,132228.0
2018-12-07 14:30:00,146.92,146.98,146.0,146.06,111618.0,132.9396,132.9939,132.1072,132.1615,111618.0
2018-12-07 15:00:00,146.03,146.64,145.81,146.53,142719.0,132.1343,132.6863,131.9353,132.5867,142719.0
2018-12-07 15:30:00,146.5,147.29,146.27,146.34,293800.0,132.5596,133.2744,132.3515,132.4148,293800.0
2018-12-10 09:30:00,146.22,146.64,145.05,145.29,70298.0,132.3062,132.6863,131.2476,131.4647,70298.0
2018-12-10 10:00:00,145.33,146.15,145.1,145.56,152028.0,131.5009,132.2429,131.2928,131.709,152028.0
2018-12-10 10:30:00,145.57,145.74,144.45,144.6,113836.0,131.7181,131.8719,130.7047,130.8404,113836.0
2018-12-10 11:00:00,144.53,144.53,143.66,144.05,104556.0,130.7771,130.7771,129.9898,130.3427,104556.0
2018-12-10 11:30:00,144.08,145.01,144.03,144.47,238007.0,130.3699,131.2114,130.3246,130.7228,238007.0
2018-12-10 12:00:00,144.41,144.85,144.15,144.4,119031.0,130.6685,131.0666,130.4332,130.6594,119031.0
2018-12-10 12:30:00,144.35,145.85,144.35,145.59,147465.0,130.6142,131.9714,130.6142,131.7362,147465.0
2018-12-10 13:00:00,145.66,145.94,145.35,145.35,91213.0,131.7995,132.0529,131.519,131.519,91213.0
2018-12-10 13:30:00,145.36,146.3,145.36,146.03,144642.0,131.5281,132.3786,131.5281,132.1343,144642.0
2018-12-10 14:00:00,146.07,146.23,145.59,146.05,119703.0,132.1705,132.3153,131.7362,132.1524,119703.0
2018-12-10 14:30:00,146.05,146.71,146.05,146.07,172623.0,132.1524,132.7496,132.1524,132.1705,172623.0
2018-12-10 15:00:00,146.08,146.31,145.8,146.3,56008.0,132.1796,132.3877,131.9262,132.3786,56008.0
2018-12-10 15:30:00,146.33,147.15,146.32,146.55,1083465.0,132.4058,133.1477,132.3967,132.6048,1083465.0
2018-12-11 09:30:00,148.45,148.69,148.13,148.25,216525.0,134.324,134.5412,134.0345,134.1431,216525.0
2018-12-11 10:00:00,148.23,148.61,147.87,148.49,97396.0,134.125,134.4688,133.7992,134.3602,97396.0
2018-12-11 10:30:00,148.53,148.57,147.65,147.85,74371.0,134.3964,134.4326,133.6002,133.7811,74371.0
2018-12-11 11:00:00,147.85,147.89,147.29,147.4,91044.0,133.7811,133.8173,133.2744,133.374,91044.0
2018-12-11 11:30:00,147.4,147.53,147.0,147.44,167684.0,133.374,133.4916,133.012,133.4101,167684.0
2018-12-11 12:00:00,147.31,147.31,146.3,146.6,260675.0,133.2925,133.2925,132.3786,132.6501,260675.0
2018-12-11 12:30:00,146.53,146.89,146.39,146.62,79288.0,132.5867,132.9125,132.4601,132.6682,79288.0
2018-12-11 13:00:00,146.59,146.87,146.37,146.55,68162.0,132.641,132.8944,132.442,132.6048,68162.0
2018-12-11 13:30:00,146.48,146.6,145.66,145.81,226927.0,132.5415,132.6501,131.7995,131.9353,226927.0
2018-12-11 14:00:00,145.75,146.78,145.66,146.77,80470.0,131.881,132.813,131.7995,132.8039,80470.0
2018-12-11 14:30:00,146.75,147.32,146.75,146.98,174821.0,132.7858,133.3016,132.7858,132.9939,174821.0
2018-12-11 15:00:00,147.04,147.76,146.66,147.2,459594.0,133.0482,133.6997,132.7044,133.193,459594.0
2018-12-11 15:30:00,147.2,147.6,146.44,146.49,458745.0,133.193,133.5549,132.5053,132.5505,458745.0
2018-12-12 09:30:00,148.34,148.43,147.86,148.12,55128.0,134.2245,134.3059,133.7902,134.0254,55128.0
2018-12-12 10:00:00,148.09,148.65,147.96,148.42,88573.0,133.9983,134.505,133.8807,134.2969,88573.0
2018-12-12 10:30:00,148.4,148.84,148.05,148.75,36391.0,134.2788,134.6769,133.9621,134.5955,36391.0
2018-12-12 11:00:00,148.78,148.94,148.55,148.68,30459.0,134.6226,134.7674,134.4145,134.5322,30459.0
2018-12-12 11:30:00,148.57,148.9,148.42,148.83,203856.0,134.4326,134.7312,134.2969,134.6679,203856.0
2018-12-12 12:00:00,148.92,149.02,148.63,148.86,194431.0,134.7493,134.8398,134.4869,134.695,194431.0
2018-12-12 12:30:00,148.89,149.08,148.61,149.0,148588.0,134.7222,134.8941,134.4688,134.8217,148588.0
2018-12-12 13:00:00,149.06,149.19,148.96,149.12,53465.0,134.876,134.9936,134.7855,134.9303,53465.0
2018-12-12 13:30:00,149.13,149.13,148.65,148.78,107612.0,134.9393,134.9393,134.505,134.6226,107612.0
2018-12-12 14:00:00,148.8,148.82,147.88,148.0,152144.0,134.6407,134.6588,133.8083,133.9169,152144.0
2018-12-12 14:30:00,148.05,148.11,147.57,148.03,131150.0,133.9621,134.0164,133.5278,133.944,131150.0
2018-12-12 15:00:00,147.93,148.37,147.78,147.82,152280.0,133.8535,134.2517,133.7178,133.754,152280.0
2018-12-12 15:30:00,147.82,148.28,147.31,147.33,288389.0,133.754,134.1702,133.2925,133.3106,288389.0
2018-12-13 09:30:00,147.73,148.26,147.38,147.47,80522.0,133.6726,134.1521,133.3559,133.4373,80522.0
2018-12-13 10:00:00,147.43,148.3,147.41,147.66,39454.0,133.4011,134.1883,133.383,133.6092,39454.0
2018-12-13 10:30:00,147.6,147.85,146.99,147.42,79294.0,133.5549,133.7811,133.003,133.3921,79294.0
2018-12-13 11:00:00,147.36,147.54,147.0,147.29,95583.0,133.3378,133.5006,133.012,133.2744,95583.0
2018-12-13 11:30:00,147.26,147.79,147.11,147.13,69275.0,133.2473,133.7268,133.1115,133.1296,69275.0
2018-12-13 12:00:00,147.09,147.15,146.73,146.81,109235.0,133.0935,133.1477,132.7677,132.8401,109235.0
2018-12-13 12:30:00,146.78,147.26,146.78,147.0,179996.0,132.813,133.2473,132.813,133.012,179996.0
2018-12-13 13:00:00,146.99,147.03,146.58,146.86,126464.0,133.003,133.0392,132.632,132.8853,126464.0
2018-12-13 13:30:00,146.84,147.43,146.82,146.88,187746.0,132.8672,133.4011,132.8491,132.9034,187746.0
2018-12-13 14:00:00,146.92,146.95,146.49,146.73,323333.0,132.9396,132.9668,132.5505,132.7677,323333.0
2018-12-13 14:30:00,146.75,147.03,146.5,146.94,80927.0,132.7858,133.0392,132.5596,132.9577,80927.0
2018-12-13 15:00:00,146.95,147.2,146.68,147.0,203925.0,132.9668,133.193,132.7225,133.012,203925.0
2018-12-13 15:30:00,146.98,147.46,146.84,147.13,189735.0,132.9939,133.4282,132.8672,133.1296,189735.0
2018-12-14 09:30:00,145.8,146.3,145.57,146.27,116736.0,131.9262,132.3786,131.7181,132.3515,116736.0
2018-12-14 10:00:00,146.19,146.43,145.89,145.93,83835.0,132.2791,132.4963,132.0076,132.0438,83835.0
2018-12-14 10:30:00,145.85,146.26,145.56,145.92,164080.0,131.9714,132.3424,131.709,132.0348,164080.0
2018-12-14 11:00:00,145.91,146.16,145.36,145.5,55920.0,132.0257,132.2519,131.5281,131.6548,55920.0
2018-12-14 11:30:00,145.51,145.79,144.82,144.91,114696.0,131.6638,131.9172,131.0395,131.1209,114696.0
2018-12-14 12:00:00,144.92,145.3,144.91,145.25,97015.0,131.1299,131.4738,131.1209,131.4285,97015.0
2018-12-14 12:30:00,145.31,145.53,145.09,145.18,191323.0,131.4828,131.6819,131.2838,131.3652,191323.0
2018-12-14 13:00:00,145.16,145.44,144.98,145.1,133034.0,131.3471,131.6005,131.1842,131.2928,133034.0
2018-12-14 13:30:00,145.1,145.12,144.71,144.83,374005.0,131.2928,131.3109,130.9399,131.0485,374005.0
2018-12-14 14:00:00,144.83,145.07,144.68,144.97,196567.0,131.0485,131.2657,130.9128,131.1752,196567.0
2018-12-14 14:30:00,144.95,144.95,144.21,144.58,131197.0,131.1571,131.1571,130.4875,130.8223,131197.0
2018-12-14 15:00:00,144.61,144.95,144.46,144.53,92809.0,130.8494,131.1571,130.7137,130.7771,92809.0
2018-12-14 15:30:00,144.53,144.65,144.12,144.49,192740.0,130.7771,130.8856,130.4061,130.7409,192740.0
2018-12-17 09:30:00,143.05,143.05,141.79,142.41,164915.0,130.1855,130.1855,129.0388,129.6031,164915.0
2018-12-17 10:00:00,142.46,142.9,142.26,142.77,59119.0,129.6486,130.049,129.4665,129.9307,59119.0
2018-12-17 10:30:00,142.73,143.25,142.38,143.14,48666.0,129.8943,130.3675,129.5757,130.2674,48666.0
2018-12-17 11:00:00,143.15,143.66,143.08,143.37,58743.0,130.2765,130.7406,130.2128,130.4767,58743.0
2018-12-17 11:30:00,143.37,143.57,143.05,143.56,86988.0,130.4767,130.6587,130.1855,130.6496,86988.0
2018-12-17 12:00:00,143.57,143.7,143.01,143.06,137204.0,130.6587,130.777,130.1491,130.1946,137204.0
2018-12-17 12:30:00,143.05,143.05,142.04,142.05,327326.0,130.1855,130.1855,129.2663,129.2754,327326.0
2018-12-17 13:00:00,142.01,142.28,141.73,141.96,219956.0,129.239,129.4847,128.9842,129.1935,219956.0
2018-12-17 13:30:00,141.94,142.11,141.32,141.35,146085.0,129.1753,129.33,128.6111,128.6384,146085.0
2018-12-17 14:00:00,141.33,141.51,141.02,141.12,198654.0,128.6202,128.784,128.3381,128.4291,198654.0
2018-12-17 14:30:00,141.17,141.53,140.89,141.05,333710.0,128.4746,128.8022,128.2197,128.3654,333710.0
2018-12-17 15:00:00,141.04,141.21,140.27,140.4,301958.0,128.3563,128.511,127.6555,127.7738,301958.0
2018-12-17 15:30:00,140.42,140.71,139.76,140.64,706866.0,127.792,128.0559,127.1914,127.9922,706866.0
2018-12-18 09:30:00,141.58,142.14,141.55,142.14,59115.0,128.8477,129.3573,128.8204,129.3573,59115.0
2018-12-18 10:00:00,142.12,142.12,141.58,141.87,60449.0,129.3391,129.3391,128.8477,129.1116,60449.0
2018-12-18 10:30:00,141.88,142.03,141.26,141.41,172125.0,129.1207,129.2572,128.5565,128.693,172125.0
2018-12-18 11:00:00,141.46,141.63,140.92,141.14,366440.0,128.7385,128.8932,128.247,128.4473,366440.0
2018-12-18 11:30:00,141.18,141.57,141.13,141.34,105282.0,128.4837,128.8386,128.4382,128.6293,105282.0
2018-12-18 12:00:00,141.3,142.04,141.3,141.77,128694.0,128.5929,129.2663,128.5929,129.0206,128694.0
2018-12-18 12:30:00,141.79,141.95,141.65,141.82,310499.0,129.0388,129.1844,128.9114,129.0661,310499.0
2018-12-18 13:00:00,141.84,141.88,141.46,141.52,95759.0,129.0843,129.1207,128.7385,128.7931,95759.0
2018-12-18 13:30:00,141.48,141.5,140.89,141.03,84349.0,128.7567,128.7749,128.2197,128.3472,84349.0
2018-12-18 14:00:00,141.06,141.44,140.98,141.13,103765.0,128.3745,128.7203,128.3017,128.4382,103765.0
2018-12-18 14:30:00,141.18,141.18,139.93,139.97,161208.0,128.4837,128.4837,127.3461,127.3825,161208.0
2018-12-18 15:00:00,139.9,140.43,139.71,140.07,215692.0,127.3188,127.8011,127.1459,127.4735,215692.0
2018-12-18 15:30:00,140.13,141.34,140.12,140.62,435362.0,127.5281,128.6293,127.519,127.974,435362.0
2018-12-19 09:30:00,140.65,141.9,140.55,141.63,77026.0,128.0013,129.1389,127.9103,128.8932,77026.0
2018-12-19 10:00:00,141.63,141.95,141.6,141.89,48302.0,128.8932,129.1844,128.8659,129.1298,48302.0
2018-12-19 10:30:00,141.9,142.03,141.7,141.98,79148.0,129.1389,129.2572,128.9569,129.2117,79148.0
2018-12-19 11:00:00,141.99,142.0,141.41,141.6,83631.0,129.2208,129.2299,128.693,128.8659,83631.0
2018-12-19 11:30:00,141.6,141.99,141.4,141.94,63164.0,128.8659,129.2208,128.6839,129.1753,63164.0
2018-12-19 12:00:00,141.98,142.38,141.95,142.29,106061.0,129.2117,129.5757,129.1844,129.4938,106061.0
2018-12-19 12:30:00,142.24,142.34,141.99,142.01,111873.0,129.4483,129.5393,129.2208,129.239,111873.0
2018-12-19 13:00:00,141.99,142.02,141.55,141.75,150207.0,129.2208,129.2481,128.8204,129.0024,150207.0
2018-12-19 13:30:00,141.77,142.8,141.68,142.8,116479.0,129.0206,129.958,128.9387,129.958,116479.0
2018-12-19 14:00:00,142.85,142.86,139.93,141.24,329535.0,130.0035,130.0126,127.3461,128.5383,329535.0
2018-12-19 14:30:00,141.14,141.62,138.71,139.09,228470.0,128.4473,128.8841,126.2358,126.5816,228470.0
2018-12-19 15:00:00,138.93,138.99,137.44,138.11,237221.0,126.436,126.4906,125.08,125.6898,237221.0
2018-12-19 15:30:00,138.21,138.83,137.83,138.46,371416.0,125.7808,126.345,125.4349,126.0083,371416.0
2018-12-20 09:30:00,137.72,138.24,137.19,137.95,153754.0,125.3348,125.8081,124.8525,125.5441,153754.0
2018-12-20 10:00:00,137.99,138.6,137.74,138.04,156191.0,125.5805,126.1357,125.353,125.626,156191.0
2018-12-20 10:30:00,137.96,138.61,137.78,138.07,174821.0,125.5532,126.1448,125.3894,125.6533,174821.0
2018-12-20 11:00:00,138.03,138.13,136.92,137.1,169107.0,125.6169,125.708,124.6068,124.7706,169107.0
2018-12-20 11:30:00,137.1,137.26,136.02,136.3,305087.0,124.7706,124.9162,123.7877,124.0425,305087.0
2018-12-20 12:00:00,136.47,137.18,136.0,137.16,170426.0,124.1972,124.8434,123.7695,124.8252,170426.0
2018-12-20 12:30:00,137.15,137.24,136.32,136.78,325180.0,124.8161,124.898,124.0607,124.4794,325180.0
2018-12-20 13:00:00,136.78,136.78,136.11,136.43,192733.0,124.4794,124.4794,123.8696,124.1608,192733.0
2018-12-20 13:30:00,136.4,136.52,135.91,135.94,244181.0,124.1335,124.2427,123.6876,123.7149,244181.0
2018-12-20 14:00:00,135.99,136.07,134.78,136.04,431984.0,123.7604,123.8332,122.6592,123.8059,431984.0
2018-12-20 14:30:00,136.04,137.4,135.91,136.5,691659.0,123.8059,125.0436,123.6876,124.2245,691659.0
2018-12-20 15:00:00,136.53,137.18,135.79,136.56,852791.0,124.2518,124.8434,123.5784,124.2791,852791.0
2018-12-20 15:30:00,136.57,137.07,135.68,136.3,1616767.0,124.2882,124.7433,123.4783,124.0425,1616767.0
2018-12-21 09:30:00,136.63,136.97,136.34,136.71,153677.0,124.3428,124.6523,124.0789,124.4157,153677.0
2018-12-21 10:00:00,136.66,138.27,136.24,137.64,252372.0,124.3701,125.8354,123.9879,125.262,252372.0
2018-12-21 10:30:00,137.65,137.72,136.84,136.89,161443.0,125.2711,125.3348,124.534,124.5795,161443.0
2018-12-21 11:00:00,136.88,136.91,135.78,136.67,220945.0,124.5704,124.5977,123.5693,124.3793,220945.0
2018-12-21 11:30:00,136.76,136.81,135.76,135.82,189467.0,124.4612,124.5067,123.5511,123.6057,189467.0
2018-12-21 12:00:00,135.88,135.98,134.81,134.83,283248.0,123.6603,123.7513,122.6865,122.7047,283248.0
2018-12-21 12:30:00,134.72,135.72,134.36,134.88,356392.0,122.6046,123.5147,122.277,122.7502,356392.0
2018-12-21 13:00:00,134.9,135.36,134.64,135.06,224437.0,122.7684,123.1871,122.5318,122.914,224437.0
2018-12-21 13:30:00,135.09,135.62,134.8,134.95,526875.0,122.9413,123.4237,122.6774,122.8139,526875.0
2018-12-21 14:00:00,134.94,135.22,134.48,134.78,233025.0,122.8048,123.0596,122.3862,122.6592,233025.0
2018-12-21 14:30:00,134.7,135.04,134.34,134.61,326061.0,122.5864,122.8958,122.2588,122.5045,326061.0
2018-12-21 15:00:00,134.66,134.85,133.43,133.43,403833.0,122.55,122.7229,121.4306,121.4306,403833.0
2018-12-21 15:30:00,133.44,133.87,133.0,133.4,1248856.0,121.4397,121.8311,121.0393,121.4033,1248856.0
2018-12-24 09:30:00,132.49,132.9,131.08,131.37,162218.0,120.5752,120.9483,119.292,119.5559,162218.0
2018-12-24 10:00:00,131.35,131.84,130.68,131.69,231456.0,119.5377,119.9836,118.9279,119.8471,231456.0
2018-12-24 10:30:00,131.7,133.09,131.7,132.19,466326.0,119.8562,121.1212,119.8562,120.3021,466326.0
2018-12-24 11:00:00,132.2,132.5,131.21,131.34,354267.0,120.3112,120.5843,119.4103,119.5286,354267.0
2018-12-24 11:30:00,131.3,131.75,130.83,130.99,233291.0,119.4922,119.9017,119.0644,119.2101,233291.0
2018-12-24 12:00:00,131.06,131.39,130.53,130.92,289127.0,119.2738,119.5741,118.7914,119.1463,289127.0
2018-12-24 12:30:00,130.88,131.2,129.89,129.96,374554.0,119.1099,119.4012,118.209,118.2727,374554.0
2018-12-26 09:30:00,130.69,131.81,130.61,130.61,200793.0,118.937,119.9563,118.8642,118.8642,200793.0
2018-12-26 10:00:00,130.57,130.77,129.81,130.35,270139.0,118.8278,119.0098,118.1362,118.6276,270139.0
2018-12-26 10:30:00,130.41,130.58,129.68,129.76,104248.0,118.6822,118.8369,118.0179,118.0907,104248.0
2018-12-26 11:00:00,129.87,131.16,129.77,131.12,248329.0,118.1908,119.3648,118.0998,119.3284,248329.0
2018-12-26 11:30:00,131.1,132.15,130.91,132.15,734373.0,119.3102,120.2657,119.1372,120.2657,734373.0
2018-12-26 12:00:00,132.15,133.13,132.08,132.51,926317.0,120.2657,121.1576,120.202,120.5934,926317.0
2018-12-26 12:30:00,132.47,133.39,132.47,133.25,345572.0,120.557,121.3942,120.557,121.2668,345572.0
2018-12-26 13:00:00,133.27,133.35,132.29,132.6,318874.0,121.285,121.3578,120.3931,120.6753,318874.0
2018-12-26 13:30:00,132.64,133.78,132.63,133.73,956866.0,120.7117,121.7491,120.7026,121.7036,956866.0
2018-12-26 14:00:00,133.78,133.78,133.01,133.19,308164.0,121.7491,121.7491,121.0484,121.2122,308164.0
2018-12-26 14:30:00,133.2,133.89,133.19,133.87,295602.0,121.2213,121.8493,121.2122,121.8311,295602.0
2018-12-26 15:00:00,133.84,134.56,133.68,134.52,611966.0,121.8038,122.459,121.6581,122.4226,611966.0
2018-12-26 15:30:00,134.52,136.33,134.46,136.31,419035.0,122.4226,124.0698,122.368,124.0516,419035.0
2018-12-27 09:30:00,134.44,135.11,133.74,134.16,191210.0,122.3498,122.9595,121.7127,122.095,191210.0
2018-12-27 10:00:00,134.06,134.67,133.54,133.66,193256.0,122.004,122.5591,121.5307,121.6399,193256.0
2018-12-27 10:30:00,133.47,134.61,133.46,133.97,219993.0,121.467,122.5045,121.4579,121.9221,219993.0
2018-12-27 11:00:00,133.92,134.8,133.63,134.71,248048.0,121.8766,122.6774,121.6126,122.5955,248048.0
2018-12-27 11:30:00,134.7,135.05,134.07,134.48,298609.0,122.5864,122.9049,122.0131,122.3862,298609.0
2018-12-27 12:00:00,134.5,134.5,133.56,133.75,193959.0,122.4044,122.4044,121.5489,121.7218,193959.0
2018-12-27 12:30:00,133.69,134.09,133.53,134.05,434899.0,121.6672,122.0313,121.5216,121.9949,434899.0
2018-12-27 13:00:00,134.0,134.21,133.62,133.62,513603.0,121.9494,122.1405,121.6035,121.6035,513603.0
2018-12-27 13:30:00,133.63,133.81,132.82,133.08,284408.0,121.6126,121.7765,120.8755,121.1121,284408.0
2018-12-27 14:00:00,133.06,133.23,132.5,132.93,306282.0,121.0939,121.2486,120.5843,120.9756,306282.0
2018-12-27 14:30:00,132.95,134.23,132.74,134.14,428727.0,120.9938,122.1587,120.8027,122.0768,428727.0
2018-12-27 15:00:00,134.21,135.76,133.67,135.69,578059.0,122.1405,123.5511,121.649,123.4874,578059.0
2018-12-27 15:30:00,135.76,137.52,135.29,137.52,663116.0,123.5511,125.1528,123.1234,125.1528,663116.0
2018-12-28 09:30:00,138.32,138.63,137.62,138.24,374050.0,125.8809,126.163,125.2438,125.8081,374050.0
2018-12-28 10:00:00,138.3,138.38,137.14,137.19,352488.0,125.8627,125.9355,124.807,124.8525,352488.0
2018-12-28 10:30:00,137.21,137.66,136.62,137.21,217388.0,124.8707,125.2802,124.3337,124.8707,217388.0
2018-12-28 11:00:00,137.21,137.7,136.92,137.46,167255.0,124.8707,125.3166,124.6068,125.0982,167255.0
2018-12-28 11:30:00,137.44,137.99,137.29,137.73,296848.0,125.08,125.5805,124.9435,125.3439,296848.0
2018-12-28 12:00:00,137.79,138.14,137.5,137.8,207834.0,125.3985,125.7171,125.1346,125.4076,207834.0
2018-12-28 12:30:00,137.84,138.11,137.45,137.51,188876.0,125.444,125.6898,125.0891,125.1437,188876.0
2018-12-28 13:00:00,137.49,137.88,137.24,137.35,132420.0,125.1255,125.4804,124.898,124.9981,132420.0
2018-12-28 13:30:00,137.32,137.93,137.09,137.75,159800.0,124.9708,125.5259,124.7615,125.3621,159800.0
2018-12-28 14:00:00,137.77,138.77,137.76,138.3,366952.0,125.3803,126.2904,125.3712,125.8627,366952.0
2018-12-28 14:30:00,138.33,139.28,138.24,139.15,296495.0,125.89,126.7545,125.8081,126.6362,296495.0
2018-12-28 15:00:00,139.14,139.25,137.14,137.43,368725.0,126.6271,126.7272,124.807,125.0709,368725.0
2018-12-28 15:30:00,137.44,137.6,136.91,137.33,428348.0,125.08,125.2256,124.5977,124.9799,428348.0
2018-12-31 09:30:00,138.27,138.69,138.07,138.23,172200.0,125.8354,126.2176,125.6533,125.799,172200.0
2018-12-31 10:00:00,138.28,138.52,137.96,138.07,219086.0,125.8445,126.0629,125.5532,125.6533,219086.0
2018-12-31 10:30:00,138.1,138.12,137.54,137.64,191880.0,125.6807,125.6989,125.171,125.262,191880.0
2018-12-31 11:00:00,137.66,137.82,137.32,137.7,203088.0,125.2802,125.4258,124.9708,125.3166,203088.0
2018-12-31 11:30:00,137.7,137.9,137.18,137.85,241787.0,125.3166,125.4986,124.8434,125.4531,241787.0
2018-12-31 12:00:00,137.88,138.03,137.64,137.96,157247.0,125.4804,125.6169,125.262,125.5532,157247.0
2018-12-31 12:30:00,138.04,138.27,137.97,138.21,195804.0,125.626,125.8354,125.5623,125.7808,195804.0
2018-12-31 13:00:00,138.27,138.62,138.17,138.62,578295.0,125.8354,126.1539,125.7444,126.1539,578295.0
2018-12-31 13:30:00,138.63,138.64,137.99,138.03,331510.0,126.163,126.1721,125.5805,125.6169,331510.0
2018-12-31 14:00:00,138.02,138.15,137.57,137.63,471568.0,125.6078,125.7262,125.1983,125.2529,471568.0
2018-12-31 14:30:00,137.59,138.24,137.45,137.89,384300.0,125.2165,125.8081,125.0891,125.4895,384300.0
2018-12-31 15:00:00,137.86,138.21,137.73,137.96,340322.0,125.4622,125.7808,125.3439,125.5532,340322.0
2018-12-31 15:30:00,138.0,138.66,137.64,138.66,1317852.0,125.5896,126.1903,125.262,126.1903,1317852.0
2019-01-02 09:30:00,136.56,137.1,136.24,136.94,76406.0,124.2791,124.7706,123.9879,124.625,76406.0
2019-01-02 10:00:00,136.95,137.84,136.72,137.45,181910.0,124.6341,125.444,124.4248,125.0891,181910.0
2019-01-02 10:30:00,137.43,138.1,137.17,138.06,133128.0,125.0709,125.6807,124.8343,125.6442,133128.0
2019-01-02 11:00:00,137.99,138.81,137.84,138.31,86992.0,125.5805,126.3268,125.444,125.8718,86992.0
2019-01-02 11:30:00,138.32,138.58,137.96,137.99,83153.0,125.8809,126.1175,125.5532,125.5805,83153.0
2019-01-02 12:00:00,137.91,138.13,137.81,137.97,99910.0,125.5077,125.708,125.4167,125.5623,99910.0
2019-01-02 12:30:00,137.97,138.67,137.93,138.62,52835.0,125.5623,126.1994,125.5259,126.1539,52835.0
2019-01-02 13:00:00,138.6,139.1,138.6,138.94,76468.0,126.1357,126.5907,126.1357,126.4451,76468.0
2019-01-02 13:30:00,138.97,139.15,138.78,139.15,191586.0,126.4724,126.6362,126.2995,126.6362,191586.0
2019-01-02 14:00:00,139.15,139.15,138.37,138.65,135654.0,126.6362,126.6362,125.9264,126.1812,135654.0
2019-01-02 14:30:00,138.67,139.02,138.44,138.44,92501.0,126.1994,126.5179,125.9901,125.9901,92501.0
2019-01-02 15:00:00,138.43,138.64,137.91,138.14,151126.0,125.981,126.1721,125.5077,125.7171,151126.0
2019-01-02 15:30:00,138.06,138.74,137.82,138.61,207510.0,125.6442,126.2631,125.4258,126.1448,207510.0
2019-01-03 09:30:00,137.6,137.63,136.76,136.94,77992.0,125.2256,125.2529,124.4612,124.625,77992.0
2019-01-03 10:00:00,136.94,136.95,135.67,136.14,95116.0,124.625,124.6341,123.4692,123.8969,95116.0
2019-01-03 10:30:00,136.09,136.09,135.26,136.01,55932.0,123.8514,123.8514,123.0961,123.7786,55932.0
2019-01-03 11:00:00,136.02,136.67,135.89,136.19,76608.0,123.7877,124.3793,123.6694,123.9424,76608.0
2019-01-03 11:30:00,136.26,137.52,136.11,137.04,92591.0,124.0061,125.1528,123.8696,124.716,92591.0
2019-01-03 12:00:00,136.96,137.14,136.61,136.75,165999.0,124.6432,124.807,124.3246,124.4521,165999.0
2019-01-03 12:30:00,136.7,137.09,136.46,137.0,63593.0,124.4066,124.7615,124.1881,124.6796,63593.0
2019-01-03 13:00:00,136.94,136.94,135.79,136.24,77029.0,124.625,124.625,123.5784,123.9879,77029.0
2019-01-03 13:30:00,136.23,136.61,135.81,135.95,123490.0,123.9788,124.3246,123.5966,123.724,123490.0
2019-01-03 14:00:00,135.93,136.54,135.86,136.53,91199.0,123.7058,124.2609,123.6421,124.2518,91199.0
2019-01-03 14:30:00,136.57,136.73,135.6,135.78,109403.0,124.2882,124.4339,123.4055,123.5693,109403.0
2019-01-03 15:00:00,135.8,135.88,135.42,135.59,96892.0,123.5875,123.6603,123.2417,123.3964,96892.0
2019-01-03 15:30:00,135.61,136.07,135.15,135.3,261508.0,123.4146,123.8332,122.9959,123.1325,261508.0
2019-01-04 09:30:00,137.24,138.14,137.1,138.08,90025.0,124.898,125.7171,124.7706,125.6624,90025.0
2019-01-04 10:00:00,138.16,139.07,137.61,139.06,105272.0,125.7353,126.5634,125.2347,126.5543,105272.0
2019-01-04 10:30:00,139.22,139.32,138.71,139.15,63383.0,126.6999,126.7909,126.2358,126.6362,63383.0
2019-01-04 11:00:00,139.24,139.67,138.86,138.93,167052.0,126.7181,127.1095,126.3723,126.436,167052.0
2019-01-04 11:30:00,138.93,139.51,138.81,139.39,55826.0,126.436,126.9638,126.3268,126.8546,55826.0
2019-01-04 12:00:00,139.3,139.78,139.0,139.68,30932.0,126.7727,127.2096,126.4997,127.1186,30932.0
2019-01-04 12:30:00,139.67,140.12,139.55,139.97,43163.0,127.1095,127.519,127.0003,127.3825,43163.0
2019-01-04 13:00:00,140.0,140.35,139.99,140.01,49564.0,127.4098,127.7283,127.4007,127.4189,49564.0
2019-01-04 13:30:00,140.12,140.26,139.63,139.8,41943.0,127.519,127.6464,127.0731,127.2278,41943.0
2019-01-04 14:00:00,139.85,139.99,139.54,139.95,149304.0,127.2733,127.4007,126.9912,127.3643,149304.0
2019-01-04 14:30:00,139.9,140.16,139.54,139.56,162471.0,127.3188,127.5554,126.9912,127.0094,162471.0
2019-01-04 15:00:00,139.55,140.02,139.49,139.6,119897.0,127.0003,127.428,126.9456,127.0458,119897.0
2019-01-04 15:30:00,139.59,140.08,139.52,139.94,239021.0,127.0367,127.4826,126.9729,127.3552,239021.0
2019-01-07 09:30:00,140.1,140.27,139.68,140.2,68556.0,127.5008,127.6555,127.1186,127.5918,68556.0
2019-01-07 10:00:00,140.05,140.5,139.99,140.36,318082.0,127.4553,127.8648,127.4007,127.7374,318082.0
2019-01-07 10:30:00,140.38,141.04,140.38,140.87,101988.0,127.7556,128.3563,127.7556,128.2015,101988.0
2019-01-07 11:00:00,140.86,141.1,140.79,140.96,176868.0,128.1924,128.4109,128.1287,128.2834,176868.0
2019-01-07 11:30:00,140.97,141.71,140.87,141.7,207549.0,128.2926,128.966,128.2015,128.9569,207549.0
2019-01-07 12:00:00,141.7,141.72,141.36,141.66,49485.0,128.9569,128.9751,128.6475,128.9205,49485.0
2019-01-07 12:30:00,141.65,141.84,141.6,141.76,22569.0,128.9114,129.0843,128.8659,129.0115,22569.0
2019-01-07 13:00:00,141.77,142.0,141.77,141.87,66065.0,129.0206,129.2299,129.0206,129.1116,66065.0
2019-01-07 13:30:00,141.88,141.99,141.37,141.42,292707.0,129.1207,129.2208,128.6566,128.7021,292707.0
2019-01-07 14:00:00,141.43,141.57,141.25,141.33,134789.0,128.7112,128.8386,128.5474,128.6202,134789.0
2019-01-07 14:30:00,141.29,141.41,140.9,140.99,104608.0,128.5838,128.693,128.2288,128.3108,104608.0
2019-01-07 15:00:00,140.97,141.57,140.97,141.51,62143.0,128.2926,128.8386,128.2926,128.784,62143.0
2019-01-07 15:30:00,141.49,141.53,141.02,141.08,165813.0,128.7658,128.8022,128.3381,128.3927,165813.0
2019-01-08 09:30:00,142.52,142.78,142.07,142.12,55510.0,129.7032,129.9398,129.2936,129.3391,55510.0
2019-01-08 10:00:00,142.21,142.48,141.53,141.77,42914.0,129.421,129.6668,128.8022,129.0206,42914.0
2019-01-08 10:30:00,141.79,141.9,141.01,141.23,75070.0,129.0388,129.1389,128.329,128.5292,75070.0
2019-01-08 11:00:00,141.28,141.71,141.23,141.55,40782.0,128.5747,128.966,128.5292,128.8204,40782.0
2019-01-08 11:30:00,141.45,141.77,141.2,141.77,54038.0,128.7294,129.0206,128.5019,129.0206,54038.0
2019-01-08 12:00:00,141.72,142.16,141.67,142.03,43579.0,128.9751,129.3755,128.9296,129.2572,43579.0
2019-01-08 12:30:00,142.05,142.09,141.45,141.72,65776.0,129.2754,129.3118,128.7294,128.9751,65776.0
2019-01-08 13:00:00,141.7,142.02,141.57,141.97,170544.0,128.9569,129.2481,128.8386,129.2026,170544.0
2019-01-08 13:30:00,141.95,142.37,141.82,142.25,66342.0,129.1844,129.5666,129.0661,129.4574,66342.0
2019-01-08 14:00:00,142.22,142.4,142.09,142.16,108638.0,129.4301,129.594,129.3118,129.3755,108638.0
2019-01-08 14:30:00,142.14,142.4,142.14,142.26,79809.0,129.3573,129.594,129.3573,129.4665,79809.0
2019-01-08 15:00:00,142.24,142.5,142.0,142.5,81730.0,129.4483,129.685,129.2299,129.685,81730.0
2019-01-08 15:30:00,142.52,142.63,142.35,142.51,185201.0,129.7032,129.8033,129.5484,129.6941,185201.0
2019-01-09 09:30:00,143.05,143.28,142.74,143.2,50832.0,130.1855,130.3948,129.9034,130.322,50832.0
2019-01-09 10:00:00,143.37,143.38,142.98,143.16,142471.0,130.4767,130.4858,130.1218,130.2856,142471.0
2019-01-09 10:30:00,143.0,143.0,142.34,142.58,61269.0,130.14,130.14,129.5393,129.7578,61269.0
2019-01-09 11:00:00,142.65,143.24,142.63,143.23,59046.0,129.8215,130.3584,129.8033,130.3493,59046.0
2019-01-09 11:30:00,143.22,143.56,143.04,143.34,53369.0,130.3402,130.6496,130.1764,130.4494,53369.0
2019-01-09 12:00:00,143.34,143.46,143.24,143.37,127806.0,130.4494,130.5586,130.3584,130.4767,127806.0
2019-01-09 12:30:00,143.38,143.68,143.37,143.66,62429.0,130.4858,130.7588,130.4767,130.7406,62429.0
2019-01-09 13:00:00,143.68,143.68,143.44,143.57,142004.0,130.7588,130.7588,130.5404,130.6587,142004.0
2019-01-09 13:30:00,143.56,143.56,143.23,143.37,27312.0,130.6496,130.6496,130.3493,130.4767,27312.0
2019-01-09 14:00:00,143.36,143.76,142.93,143.09,61739.0,130.4676,130.8316,130.0763,130.2219,61739.0
2019-01-09 14:30:00,143.05,143.61,142.98,143.48,32594.0,130.1855,130.6951,130.1218,130.5768,32594.0
2019-01-09 15:00:00,143.43,143.65,143.39,143.51,31160.0,130.5313,130.7315,130.4949,130.6041,31160.0
2019-01-09 15:30:00,143.52,143.57,142.92,143.23,136497.0,130.6132,130.6587,130.0672,130.3493,136497.0
2019-01-10 09:30:00,142.39,142.48,141.98,142.17,99342.0,129.5848,129.6668,129.2117,129.3846,99342.0
2019-01-10 10:00:00,142.16,142.88,142.11,142.88,108094.0,129.3755,130.0308,129.33,130.0308,108094.0
2019-01-10 10:30:00,142.85,143.13,142.75,143.09,44465.0,130.0035,130.2583,129.9125,130.2219,44465.0
2019-01-10 11:00:00,143.08,143.34,143.01,143.11,47915.0,130.2128,130.4494,130.1491,130.2401,47915.0
2019-01-10 11:30:00,143.14,143.5,143.13,143.41,33624.0,130.2674,130.595,130.2583,130.5131,33624.0
2019-01-10 12:00:00,143.41,143.58,143.18,143.42,73685.0,130.5131,130.6678,130.3038,130.5222,73685.0
2019-01-10 12:30:00,143.43,143.71,143.24,143.51,55520.0,130.5313,130.7861,130.3584,130.6041,55520.0
2019-01-10 13:00:00,143.5,143.5,142.76,143.01,68604.0,130.595,130.595,129.9216,130.1491,68604.0
2019-01-10 13:30:00,143.05,143.05,142.63,143.03,32600.0,130.1855,130.1855,129.8033,130.1673,32600.0
2019-01-10 14:00:00,143.11,143.8,143.11,143.57,111943.0,130.2401,130.868,130.2401,130.6587,111943.0
2019-01-10 14:30:00,143.58,143.68,143.28,143.52,103698.0,130.6678,130.7588,130.3948,130.6132,103698.0
2019-01-10 15:00:00,143.51,143.74,143.46,143.7,140306.0,130.6041,130.8134,130.5586,130.777,140306.0
2019-01-10 15:30:00,143.72,143.98,143.6,143.92,159021.0,130.7952,131.0319,130.686,130.9773,159021.0
2019-01-11 09:30:00,143.22,143.3,142.87,143.14,109068.0,130.3402,130.413,130.0217,130.2674,109068.0
2019-01-11 10:00:00,143.13,143.41,142.96,142.98,62523.0,130.2583,130.5131,130.1036,130.1218,62523.0
2019-01-11 10:30:00,142.95,143.46,142.88,143.44,82567.0,130.0945,130.5586,130.0308,130.5404,82567.0
2019-01-11 11:00:00,143.49,143.5,143.15,143.38,258828.0,130.5859,130.595,130.2765,130.4858,258828.0
2019-01-11 11:30:00,143.37,143.67,143.35,143.63,251777.0,130.4767,130.7497,130.4585,130.7133,251777.0
2019-01-11 12:00:00,143.6,143.7,143.5,143.63,237564.0,130.686,130.777,130.595,130.7133,237564.0
2019-01-11 12:30:00,143.64,143.86,143.61,143.81,64489.0,130.7224,130.9227,130.6951,130.8771,64489.0
2019-01-11 13:00:00,143.77,143.79,143.34,143.46,81609.0,130.8407,130.8589,130.4494,130.5586,81609.0
2019-01-11 13:30:00,143.45,143.66,143.43,143.59,37363.0,130.5495,130.7406,130.5313,130.6769,37363.0
2019-01-11 14:00:00,143.57,143.73,143.48,143.7,40222.0,130.6587,130.8043,130.5768,130.777,40222.0
2019-01-11 14:30:00,143.68,143.74,143.48,143.54,70205.0,130.7588,130.8134,130.5768,130.6314,70205.0
2019-01-11 15:00:00,143.52,143.73,143.49,143.52,60416.0,130.6132,130.8043,130.5859,130.6132,60416.0
2019-01-11 15:30:00,143.57,143.89,143.55,143.87,148965.0,130.6587,130.95,130.6405,130.9318,148965.0
2019-01-14 09:30:00,142.7,143.06,142.47,142.88,22969.0,129.867,130.1946,129.6577,130.0308,22969.0
2019-01-14 10:00:00,142.92,143.25,142.87,143.08,48219.0,130.0672,130.3675,130.0217,130.2128,48219.0
2019-01-14 10:30:00,143.12,143.34,143.03,143.24,32804.0,130.2492,130.4494,130.1673,130.3584,32804.0
2019-01-14 11:00:00,143.14,143.32,142.89,142.98,55651.0,130.2674,130.4312,130.0399,130.1218,55651.0
2019-01-14 11:30:00,142.98,143.29,142.95,143.08,90138.0,130.1218,130.4039,130.0945,130.2128,90138.0
2019-01-14 12:00:00,143.09,143.4,143.04,143.34,72054.0,130.2219,130.504,130.1764,130.4494,72054.0
2019-01-14 12:30:00,143.35,143.35,143.23,143.27,40537.0,130.4585,130.4585,130.3493,130.3857,40537.0
2019-01-14 13:00:00,143.26,143.47,143.19,143.39,231399.0,130.3766,130.5677,130.3129,130.4949,231399.0
2019-01-14 13:30:00,143.4,143.51,143.35,143.35,68148.0,130.504,130.6041,130.4585,130.4585,68148.0
2019-01-14 14:00:00,143.35,143.42,143.09,143.15,185847.0,130.4585,130.5222,130.2219,130.2765,185847.0
2019-01-14 14:30:00,143.16,143.44,143.15,143.41,130579.0,130.2856,130.5404,130.2765,130.5131,130579.0
2019-01-14 15:00:00,143.43,143.47,143.27,143.28,38335.0,130.5313,130.5677,130.3857,130.3948,38335.0
2019-01-14 15:30:00,143.28,143.37,142.95,143.03,267108.0,130.3948,130.4767,130.0945,130.1673,267108.0
2019-01-15 09:30:00,143.27,144.03,143.12,143.9,71710.0,130.3857,131.0774,130.2492,130.9591,71710.0
2019-01-15 10:00:00,143.94,144.4,143.65,143.8,79074.0,130.9955,131.4141,130.7315,130.868,79074.0
2019-01-15 10:30:00,143.9,144.19,143.7,144.14,65611.0,130.9591,131.223,130.777,131.1775,65611.0
2019-01-15 11:00:00,144.15,144.29,143.9,144.07,29771.0,131.1866,131.314,130.9591,131.1138,29771.0
2019-01-15 11:30:00,144.06,144.55,143.98,144.49,82850.0,131.1047,131.5506,131.0319,131.496,82850.0
2019-01-15 12:00:00,144.49,144.76,144.48,144.62,44652.0,131.496,131.7417,131.4869,131.6143,44652.0
2019-01-15 12:30:00,144.62,144.62,144.34,144.42,148394.0,131.6143,131.6143,131.3595,131.4323,148394.0
2019-01-15 13:00:00,144.42,144.48,144.31,144.41,23833.0,131.4323,131.4869,131.3322,131.4232,23833.0
2019-01-15 13:30:00,144.42,144.55,144.39,144.47,23394.0,131.4323,131.5506,131.405,131.4778,23394.0
2019-01-15 14:00:00,144.46,144.64,143.92,143.93,72307.0,131.4687,131.6325,130.9773,130.9864,72307.0
2019-01-15 14:30:00,143.84,144.24,143.73,144.24,78066.0,130.9045,131.2685,130.8043,131.2685,78066.0
2019-01-15 15:00:00,144.19,144.48,144.18,144.42,46818.0,131.223,131.4869,131.2139,131.4323,46818.0
2019-01-15 15:30:00,144.38,144.69,144.3,144.59,211812.0,131.3959,131.678,131.3231,131.587,211812.0
2019-01-16 09:30:00,144.81,145.38,144.78,145.26,63632.0,131.7872,132.306,131.7599,132.1968,63632.0
2019-01-16 10:00:00,145.3,145.44,145.21,145.23,20838.0,132.2332,132.3606,132.1512,132.1694,20838.0
2019-01-16 10:30:00,145.26,145.26,144.81,145.09,13870.0,132.1968,132.1968,131.7872,132.042,13870.0
2019-01-16 11:00:00,145.17,145.29,144.83,145.27,37004.0,132.1148,132.2241,131.8054,132.2059,37004.0
2019-01-16 11:30:00,145.16,145.33,144.9,144.9,22160.0,132.1057,132.2605,131.8691,131.8691,22160.0
2019-01-16 12:00:00,145.08,145.2,144.87,145.14,51353.0,132.0329,132.1421,131.8418,132.0875,51353.0
2019-01-16 12:30:00,145.16,145.26,144.99,145.26,55515.0,132.1057,132.1968,131.951,132.1968,55515.0
2019-01-16 13:00:00,145.21,145.23,145.06,145.19,27056.0,132.1512,132.1694,132.0147,132.133,27056.0
2019-01-16 13:30:00,145.21,145.27,145.14,145.23,36050.0,132.1512,132.2059,132.0875,132.1694,36050.0
2019-01-16 14:00:00,145.25,145.42,145.24,145.39,56072.0,132.1876,132.3424,132.1785,132.3151,56072.0
2019-01-16 14:30:00,145.38,145.55,145.25,145.29,96217.0,132.306,132.4607,132.1876,132.2241,96217.0
2019-01-16 15:00:00,145.25,145.47,145.25,145.42,43246.0,132.1876,132.3879,132.1876,132.3424,43246.0
2019-01-16 15:30:00,145.42,145.42,144.96,144.98,188826.0,132.3424,132.3424,131.9237,131.9419,188826.0
2019-01-17 09:30:00,144.5,145.15,144.26,145.09,36586.0,131.5051,132.0966,131.2867,132.042,36586.0
2019-01-17 10:00:00,145.11,145.24,144.84,145.17,80532.0,132.0602,132.1785,131.8145,132.1148,80532.0
2019-01-17 10:30:00,145.1,145.18,145.02,145.17,38760.0,132.0511,132.1239,131.9783,132.1148,38760.0
2019-01-17 11:00:00,145.2,145.37,145.19,145.35,45210.0,132.1421,132.2969,132.133,132.2787,45210.0
2019-01-17 11:30:00,145.34,145.48,145.32,145.38,34292.0,132.2696,132.397,132.2514,132.306,34292.0
2019-01-17 12:00:00,145.36,145.47,145.3,145.42,13561.0,132.2878,132.3879,132.2332,132.3424,13561.0
2019-01-17 12:30:00,145.44,145.48,145.21,145.27,51944.0,132.3606,132.397,132.1512,132.2059,51944.0
2019-01-17 13:00:00,145.29,145.62,145.29,145.58,129506.0,132.2241,132.5244,132.2241,132.488,129506.0
2019-01-17 13:30:00,145.59,145.61,145.42,145.58,44428.0,132.4971,132.5153,132.3424,132.488,44428.0
2019-01-17 14:00:00,145.57,145.6,145.39,145.44,213374.0,132.4789,132.5062,132.3151,132.3606,213374.0
2019-01-17 14:30:00,145.44,146.69,145.39,145.96,292426.0,132.3606,133.4982,132.3151,132.8338,292426.0
2019-01-17 15:00:00,145.97,146.04,145.61,146.0,125730.0,132.8429,132.9066,132.5153,132.8702,125730.0
2019-01-17 15:30:00,146.02,146.21,145.82,146.15,216560.0,132.8884,133.0613,132.7064,133.0067,216560.0
2019-01-18 09:30:00,147.27,147.3,146.84,146.95,47279.0,134.026,134.0533,133.6347,133.7348,47279.0
2019-01-18 10:00:00,146.92,147.48,146.85,147.13,83648.0,133.7075,134.2171,133.6438,133.8986,83648.0
2019-01-18 10:30:00,147.14,147.67,147.13,147.58,109269.0,133.9077,134.39,133.8986,134.3081,109269.0
2019-01-18 11:00:00,147.61,147.98,147.55,147.93,46389.0,134.3354,134.6721,134.2808,134.6266,46389.0
2019-01-18 11:30:00,147.92,148.05,147.81,148.05,18746.0,134.6175,134.7358,134.5174,134.7358,18746.0
2019-01-18 12:00:00,148.09,148.33,147.94,148.26,130351.0,134.7722,134.9907,134.6357,134.927,130351.0
2019-01-18 12:30:00,148.26,148.34,148.03,148.2,132855.0,134.927,134.9998,134.7176,134.8724,132855.0
2019-01-18 13:00:00,148.22,148.28,147.9,147.94,266638.0,134.8906,134.9452,134.5993,134.6357,266638.0
2019-01-18 13:30:00,147.98,148.06,147.81,148.06,138237.0,134.6721,134.7449,134.5174,134.7449,138237.0
2019-01-18 14:00:00,148.05,148.08,147.75,147.81,122139.0,134.7358,134.7631,134.4628,134.5174,122139.0
2019-01-18 14:30:00,147.77,147.86,147.59,147.82,65477.0,134.481,134.5629,134.3172,134.5265,65477.0
2019-01-18 15:00:00,147.8,147.91,147.68,147.8,85776.0,134.5083,134.6084,134.3991,134.5083,85776.0
2019-01-18 15:30:00,147.83,148.09,147.66,148.08,144220.0,134.5356,134.7722,134.3809,134.7631,144220.0
2019-01-22 09:30:00,147.15,147.23,146.67,146.84,324758.0,133.9168,133.9896,133.4799,133.6347,324758.0
2019-01-22 10:00:00,146.79,146.8,146.39,146.67,145534.0,133.5892,133.5983,133.2251,133.4799,145534.0
2019-01-22 10:30:00,146.66,146.87,146.51,146.56,111995.0,133.4708,133.662,133.3343,133.3798,111995.0
2019-01-22 11:00:00,146.45,146.77,146.45,146.64,77498.0,133.2797,133.571,133.2797,133.4526,77498.0
2019-01-22 11:30:00,146.67,146.75,146.04,146.04,152897.0,133.4799,133.5528,132.9066,132.9066,152897.0
2019-01-22 12:00:00,146.04,146.27,145.96,146.06,205309.0,132.9066,133.1159,132.8338,132.9248,205309.0
2019-01-22 12:30:00,146.02,146.2,145.97,146.08,124697.0,132.8884,133.0522,132.8429,132.943,124697.0
2019-01-22 13:00:00,146.05,146.05,145.43,145.67,149466.0,132.9157,132.9157,132.3515,132.5699,149466.0
2019-01-22 13:30:00,145.68,145.94,145.6,145.88,415037.0,132.579,132.8156,132.5062,132.761,415037.0
2019-01-22 14:00:00,145.84,145.86,145.49,145.49,173207.0,132.7246,132.7428,132.4061,132.4061,173207.0
2019-01-22 14:30:00,145.5,145.57,145.15,145.39,329327.0,132.4152,132.4789,132.0966,132.3151,329327.0
2019-01-22 15:00:00,145.39,145.62,145.1,145.56,114772.0,132.3151,132.5244,132.0511,132.4698,114772.0
2019-01-22 15:30:00,145.57,146.05,145.16,146.05,349363.0,132.4789,132.9157,132.1057,132.9157,349363.0
2019-01-23 09:30:00,146.66,147.04,146.59,146.95,41489.0,133.4708,133.8167,133.4071,133.7348,41489.0
2019-01-23 10:00:00,146.95,147.08,146.42,146.44,52316.0,133.7348,133.8531,133.2524,133.2706,52316.0
2019-01-23 10:30:00,146.38,146.49,145.94,146.01,29675.0,133.216,133.3161,132.8156,132.8793,29675.0
2019-01-23 11:00:00,146.06,146.26,145.55,145.78,61227.0,132.9248,133.1068,132.4607,132.67,61227.0
2019-01-23 11:30:00,145.73,145.85,145.04,145.04,36286.0,132.6245,132.7337,131.9965,131.9965,36286.0
2019-01-23 12:00:00,145.14,145.27,144.79,145.21,48521.0,132.0875,132.2059,131.769,132.1512,48521.0
2019-01-23 12:30:00,145.17,145.63,145.17,145.59,163317.0,132.1148,132.5335,132.1148,132.4971,163317.0
2019-01-23 13:00:00,145.61,145.76,145.28,145.57,78834.0,132.5153,132.6518,132.215,132.4789,78834.0
2019-01-23 13:30:00,145.58,145.84,145.58,145.76,75693.0,132.488,132.7246,132.488,132.6518,75693.0
2019-01-23 14:00:00,145.79,146.05,145.68,145.93,74936.0,132.6791,132.9157,132.579,132.8065,74936.0
2019-01-23 14:30:00,145.93,145.93,145.48,145.69,76001.0,132.8065,132.8065,132.397,132.5881,76001.0
2019-01-23 15:00:00,145.7,146.27,145.69,146.17,101497.0,132.5972,133.1159,132.5881,133.0249,101497.0
2019-01-23 15:30:00,146.21,146.27,145.96,146.21,219708.0,133.0613,133.1159,132.8338,133.0613,219708.0
2019-01-24 09:30:00,146.15,146.4,145.86,146.13,16972.0,133.0067,133.2342,132.7428,132.9885,16972.0
2019-01-24 10:00:00,146.05,146.79,146.0,146.73,36561.0,132.9157,133.5892,132.8702,133.5346,36561.0
2019-01-24 10:30:00,146.76,146.77,146.24,146.4,43379.0,133.5619,133.571,133.0886,133.2342,43379.0
2019-01-24 11:00:00,146.37,146.48,146.03,146.24,132771.0,133.2069,133.307,132.8975,133.0886,132771.0
2019-01-24 11:30:00,146.23,146.7,146.08,146.6,132965.0,133.0795,133.5073,132.943,133.4162,132965.0
2019-01-24 12:00:00,146.61,146.61,146.32,146.34,175337.0,133.4253,133.4253,133.1614,133.1796,175337.0
2019-01-24 12:30:00,146.33,146.43,146.0,146.1,200004.0,133.1705,133.2615,132.8702,132.9612,200004.0
2019-01-24 13:00:00,146.1,146.15,145.69,145.84,208487.0,132.9612,133.0067,132.5881,132.7246,208487.0
2019-01-24 13:30:00,145.82,146.1,145.76,146.03,97830.0,132.7064,132.9612,132.6518,132.8975,97830.0
2019-01-24 14:00:00,146.05,146.21,145.94,146.14,63573.0,132.9157,133.0613,132.8156,132.9976,63573.0
2019-01-24 14:30:00,146.14,146.31,146.05,146.26,100216.0,132.9976,133.1523,132.9157,133.1068,100216.0
2019-01-24 15:00:00,146.25,146.53,146.22,146.47,81180.0,133.0977,133.3525,133.0704,133.2979,81180.0
2019-01-24 15:30:00,146.46,146.61,146.3,146.51,160943.0,133.2888,133.4253,133.1432,133.3343,160943.0
2019-01-25 09:30:00,147.62,147.81,147.43,147.63,17805.0,134.3445,134.5174,134.1716,134.3536,17805.0
2019-01-25 10:00:00,147.73,148.01,147.73,147.96,22479.0,134.4446,134.6994,134.4446,134.6539,22479.0
2019-01-25 10:30:00,147.95,148.17,147.74,148.08,59732.0,134.6448,134.8451,134.4537,134.7631,59732.0
2019-01-25 11:00:00,148.12,148.13,147.8,147.89,129650.0,134.7996,134.8087,134.5083,134.5902,129650.0
2019-01-25 11:30:00,147.89,148.1,147.89,148.03,132333.0,134.5902,134.7813,134.5902,134.7176,132333.0
2019-01-25 12:00:00,148.01,148.25,147.91,148.2,36360.0,134.6994,134.9179,134.6084,134.8724,36360.0
2019-01-25 12:30:00,148.14,148.15,147.66,147.88,61895.0,134.8178,134.8269,134.3809,134.5811,61895.0
2019-01-25 13:00:00,147.91,148.05,147.83,148.02,53578.0,134.6084,134.7358,134.5356,134.7085,53578.0
2019-01-25 13:30:00,148.0,148.05,147.87,148.04,110870.0,134.6903,134.7358,134.572,134.7267,110870.0
2019-01-25 14:00:00,148.01,148.1,147.66,147.71,40501.0,134.6994,134.7813,134.3809,134.4264,40501.0
2019-01-25 14:30:00,147.73,148.03,147.67,147.93,150159.0,134.4446,134.7176,134.39,134.6266,150159.0
2019-01-25 15:00:00,147.94,147.98,147.72,147.74,114942.0,134.6357,134.6721,134.4355,134.4537,114942.0
2019-01-25 15:30:00,147.74,147.89,147.53,147.81,408930.0,134.4537,134.5902,134.2626,134.5174,408930.0
2019-01-28 09:30:00,146.47,146.5,145.95,146.17,264841.0,133.2979,133.3252,132.8247,133.0249,264841.0
2019-01-28 10:00:00,146.08,146.54,145.91,146.5,437173.0,132.943,133.3616,132.7883,133.3252,437173.0
2019-01-28 10:30:00,146.49,146.64,146.22,146.22,220930.0,133.3161,133.4526,133.0704,133.0704,220930.0
2019-01-28 11:00:00,146.17,146.5,146.11,146.39,32189.0,133.0249,133.3252,132.9703,133.2251,32189.0
2019-01-28 11:30:00,146.39,146.48,145.8,145.85,92515.0,133.2251,133.307,132.6882,132.7337,92515.0
2019-01-28 12:00:00,145.77,146.22,145.69,146.2,39139.0,132.6609,133.0704,132.5881,133.0522,39139.0
2019-01-28 12:30:00,146.23,146.28,146.06,146.08,27414.0,133.0795,133.125,132.9248,132.943,27414.0
2019-01-28 13:00:00,146.08,146.45,145.99,146.29,66975.0,132.943,133.2797,132.8611,133.1341,66975.0
2019-01-28 13:30:00,146.33,146.62,146.32,146.51,641011.0,133.1705,133.4344,133.1614,133.3343,641011.0
2019-01-28 14:00:00,146.56,146.57,146.24,146.32,49526.0,133.3798,133.3889,133.0886,133.1614,49526.0
2019-01-28 14:30:00,146.33,146.72,146.32,146.63,653854.0,133.1705,133.5255,133.1614,133.4435,653854.0
2019-01-28 15:00:00,146.62,146.76,146.47,146.64,63113.0,133.4344,133.5619,133.2979,133.4526,63113.0
2019-01-28 15:30:00,146.62,146.81,146.42,146.77,205387.0,133.4344,133.6074,133.2524,133.571,205387.0
2019-01-29 09:30:00,146.9,147.13,146.66,146.98,49721.0,133.6893,133.8986,133.4708,133.7621,49721.0
2019-01-29 10:00:00,147.02,147.2,146.57,146.96,56565.0,133.7985,133.9623,133.3889,133.7439,56565.0
2019-01-29 10:30:00,147.02,147.03,146.08,146.2,59861.0,133.7985,133.8076,132.943,133.0522,59861.0
2019-01-29 11:00:00,146.2,146.41,146.12,146.34,47453.0,133.0522,133.2433,132.9794,133.1796,47453.0
2019-01-29 11:30:00,146.46,146.61,146.4,146.58,12676.0,133.2888,133.4253,133.2342,133.398,12676.0
2019-01-29 12:00:00,146.56,146.88,146.5,146.72,28369.0,133.3798,133.6711,133.3252,133.5255,28369.0
2019-01-29 12:30:00,146.72,146.76,146.57,146.62,36500.0,133.5255,133.5619,133.3889,133.4344,36500.0
2019-01-29 13:00:00,146.62,146.72,146.54,146.68,17032.0,133.4344,133.5255,133.3616,133.489,17032.0
2019-01-29 13:30:00,146.72,146.88,146.65,146.82,32365.0,133.5255,133.6711,133.4617,133.6165,32365.0
2019-01-29 14:00:00,146.82,146.82,146.54,146.55,42332.0,133.6165,133.6165,133.3616,133.3707,42332.0
2019-01-29 14:30:00,146.56,146.64,146.34,146.35,53777.0,133.3798,133.4526,133.1796,133.1887,53777.0
2019-01-29 15:00:00,146.34,146.62,146.31,146.54,57042.0,133.1796,133.4344,133.1523,133.3616,57042.0
2019-01-29 15:30:00,146.58,146.67,146.4,146.6,101143.0,133.398,133.4799,133.2342,133.4162,101143.0
2019-01-30 09:30:00,147.52,147.59,147.14,147.18,77720.0,134.2535,134.3172,133.9077,133.9441,77720.0
2019-01-30 10:00:00,147.11,147.31,147.0,147.31,44617.0,133.8804,134.0624,133.7803,134.0624,44617.0
2019-01-30 10:30:00,147.32,147.52,147.24,147.39,38562.0,134.0715,134.2535,133.9987,134.1352,38562.0
2019-01-30 11:00:00,147.44,147.76,147.43,147.68,73301.0,134.1807,134.4719,134.1716,134.3991,73301.0
2019-01-30 11:30:00,147.68,147.87,147.58,147.87,48191.0,134.3991,134.572,134.3081,134.572,48191.0
2019-01-30 12:00:00,147.9,148.15,147.88,148.03,33025.0,134.5993,134.8269,134.5811,134.7176,33025.0
2019-01-30 12:30:00,148.06,148.06,147.84,147.89,52014.0,134.7449,134.7449,134.5447,134.5902,52014.0
2019-01-30 13:00:00,147.88,147.96,147.75,147.78,32906.0,134.5811,134.6539,134.4628,134.4901,32906.0
2019-01-30 13:30:00,147.78,147.84,147.62,147.71,80632.0,134.4901,134.5447,134.3445,134.4264,80632.0
2019-01-30 14:00:00,147.75,149.08,147.61,148.81,255688.0,134.4628,135.6732,134.3354,135.4275,255688.0
2019-01-30 14:30:00,148.79,149.38,148.64,149.37,154222.0,135.4093,135.9462,135.2728,135.9371,154222.0
2019-01-30 15:00:00,149.37,149.37,148.73,148.8,207089.0,135.9371,135.9371,135.3547,135.4184,207089.0
2019-01-30 15:30:00,148.78,148.87,148.56,148.87,189248.0,135.4002,135.4821,135.2,135.4821,189248.0
2019-01-31 09:30:00,148.8,149.15,148.78,149.13,38872.0,135.4184,135.7369,135.4002,135.7187,38872.0
2019-01-31 10:00:00,149.23,149.72,149.23,149.71,33733.0,135.8097,136.2557,135.8097,136.2466,33733.0
2019-01-31 10:30:00,149.72,149.92,149.57,149.64,51628.0,136.2557,136.4377,136.1192,136.1829,51628.0
2019-01-31 11:00:00,149.69,149.91,149.66,149.89,158118.0,136.2284,136.4286,136.2011,136.4104,158118.0
2019-01-31 11:30:00,149.9,150.42,149.85,150.4,33811.0,136.4195,136.8927,136.374,136.8745,33811.0
2019-01-31 12:00:00,150.35,150.37,150.05,150.05,55232.0,136.829,136.8472,136.556,136.556,55232.0
2019-01-31 12:30:00,150.05,150.21,149.81,149.93,51749.0,136.556,136.7016,136.3376,136.4468,51749.0
2019-01-31 13:00:00,149.92,150.07,149.87,149.88,52947.0,136.4377,136.5742,136.3922,136.4013,52947.0
2019-01-31 13:30:00,149.86,150.01,149.72,150.01,115569.0,136.3831,136.5196,136.2557,136.5196,115569.0
2019-01-31 14:00:00,150.01,150.1,149.83,149.91,71848.0,136.5196,136.6015,136.3558,136.4286,71848.0
2019-01-31 14:30:00,149.91,150.07,149.78,149.99,98098.0,136.4286,136.5742,136.3103,136.5014,98098.0
2019-01-31 15:00:00,149.97,149.97,149.57,149.78,175477.0,136.4832,136.4832,136.1192,136.3103,175477.0
2019-01-31 15:30:00,149.79,150.32,149.75,150.15,757320.0,136.3194,136.8017,136.283,136.647,757320.0
2019-02-01 09:30:00,150.28,150.45,149.91,149.91,124143.0,136.7653,136.92,136.4286,136.4286,124143.0
2019-02-01 10:00:00,149.96,150.87,149.93,150.73,152240.0,136.4741,137.3022,136.4468,137.1748,152240.0
2019-02-01 10:30:00,150.78,150.81,150.28,150.29,82184.0,137.2203,137.2476,136.7653,136.7744,82184.0
2019-02-01 11:00:00,150.27,150.59,150.11,150.51,92122.0,136.7562,137.0474,136.6106,136.9746,92122.0
2019-02-01 11:30:00,150.53,150.78,150.46,150.78,99972.0,136.9928,137.2203,136.9291,137.2203,99972.0
2019-02-01 12:00:00,150.78,150.78,150.3,150.4,90579.0,137.2203,137.2203,136.7835,136.8745,90579.0
2019-02-01 12:30:00,150.39,150.46,150.24,150.38,77812.0,136.8654,136.9291,136.7289,136.8563,77812.0
2019-02-01 13:00:00,150.41,150.48,150.2,150.36,109802.0,136.8836,136.9473,136.6925,136.8381,109802.0
2019-02-01 13:30:00,150.35,150.43,150.14,150.31,121419.0,136.829,136.9018,136.6379,136.7926,121419.0
2019-02-01 14:00:00,150.26,150.26,149.95,150.03,157710.0,136.7471,136.7471,136.465,136.5378,157710.0
2019-02-01 14:30:00,150.03,150.18,149.85,149.93,436568.0,136.5378,136.6743,136.374,136.4468,436568.0
2019-02-01 15:00:00,149.92,150.05,149.79,150.05,376888.0,136.4377,136.556,136.3194,136.556,376888.0
2019-02-01 15:30:00,150.05,150.36,150.04,150.32,298985.0,136.556,136.8381,136.5469,136.8017,298985.0
2019-02-04 09:30:00,150.38,150.44,150.08,150.28,88509.0,136.8563,136.9109,136.5833,136.7653,88509.0
2019-02-04 10:00:00,150.18,150.36,149.93,150.12,67945.0,136.6743,136.8381,136.4468,136.6197,67945.0
2019-02-04 10:30:00,150.16,150.43,150.16,150.39,26090.0,136.6561,136.9018,136.6561,136.8654,26090.0
2019-02-04 11:00:00,150.39,150.62,150.39,150.62,27805.0,136.8654,137.0747,136.8654,137.0747,27805.0
2019-02-04 11:30:00,150.67,150.84,150.58,150.78,79014.0,137.1202,137.2749,137.0383,137.2203,79014.0
2019-02-04 12:00:00,150.83,150.89,150.8,150.81,42355.0,137.2658,137.3204,137.2385,137.2476,42355.0
2019-02-04 12:30:00,150.8,150.87,150.77,150.83,20976.0,137.2385,137.3022,137.2112,137.2658,20976.0
2019-02-04 13:00:00,150.81,150.96,150.81,150.87,20568.0,137.2476,137.3841,137.2476,137.3022,20568.0
2019-02-04 13:30:00,150.86,151.1,150.85,151.09,40911.0,137.2931,137.5116,137.284,137.5025,40911.0
2019-02-04 14:00:00,151.09,151.17,151.06,151.1,70714.0,137.5025,137.5753,137.4752,137.5116,70714.0
2019-02-04 14:30:00,151.11,151.12,150.99,151.09,45159.0,137.5207,137.5298,137.4115,137.5025,45159.0
2019-02-04 15:00:00,151.08,151.15,150.99,151.06,66852.0,137.4934,137.5571,137.4115,137.4752,66852.0
2019-02-04 15:30:00,151.04,151.43,150.98,151.41,83330.0,137.457,137.8119,137.4024,137.7937,83330.0
2019-02-05 09:30:00,151.69,151.95,151.65,151.94,49770.0,138.0485,138.2851,138.0121,138.276,49770.0
2019-02-05 10:00:00,151.93,151.99,151.77,151.83,16632.0,138.2669,138.3215,138.1213,138.1759,16632.0
2019-02-05 10:30:00,151.98,152.15,151.95,152.08,36671.0,138.3124,138.4671,138.2851,138.4034,36671.0
2019-02-05 11:00:00,152.14,152.2,151.79,151.81,16159.0,138.458,138.5126,138.1395,138.1577,16159.0
2019-02-05 11:30:00,151.81,152.0,151.8,152.0,11430.0,138.1577,138.3306,138.1486,138.3306,11430.0
2019-02-05 12:00:00,151.95,151.98,151.62,151.69,22075.0,138.2851,138.3124,137.9848,138.0485,22075.0
2019-02-05 12:30:00,151.69,151.77,151.4,151.46,21807.0,138.0485,138.1213,137.7846,137.8392,21807.0
2019-02-05 13:00:00,151.46,151.63,151.38,151.62,57232.0,137.8392,137.9939,137.7664,137.9848,57232.0
2019-02-05 13:30:00,151.62,151.7,151.54,151.66,89227.0,137.9848,138.0576,137.912,138.0212,89227.0
2019-02-05 14:00:00,151.68,152.02,151.68,151.92,140312.0,138.0394,138.3488,138.0394,138.2578,140312.0
2019-02-05 14:30:00,151.94,152.03,151.84,152.0,29750.0,138.276,138.3579,138.185,138.3306,29750.0
2019-02-05 15:00:00,152.02,152.13,151.94,152.11,26512.0,138.3488,138.4489,138.276,138.4307,26512.0
2019-02-05 15:30:00,152.12,152.21,151.96,152.07,283278.0,138.4398,138.5217,138.2942,138.3943,283278.0
2019-02-06 09:30:00,151.9,152.19,151.77,151.86,407288.0,138.2396,138.5035,138.1213,138.2032,407288.0
2019-02-06 10:00:00,151.75,151.81,151.38,151.54,29934.0,138.1031,138.1577,137.7664,137.912,29934.0
2019-02-06 10:30:00,151.58,152.04,151.55,151.94,41843.0,137.9484,138.367,137.9211,138.276,41843.0
2019-02-06 11:00:00,151.92,152.07,151.59,151.77,146492.0,138.2578,138.3943,137.9575,138.1213,146492.0
2019-02-06 11:30:00,151.82,151.95,151.71,151.76,90436.0,138.1668,138.2851,138.0667,138.1122,90436.0
2019-02-06 12:00:00,151.75,151.81,151.55,151.76,78879.0,138.1031,138.1577,137.9211,138.1122,78879.0
2019-02-06 12:30:00,151.76,151.86,151.71,151.81,19048.0,138.1122,138.2032,138.0667,138.1577,19048.0
2019-02-06 13:00:00,151.85,151.94,151.82,151.91,23208.0,138.1941,138.276,138.1668,138.2487,23208.0
2019-02-06 13:30:00,151.9,151.98,151.84,151.84,27228.0,138.2396,138.3124,138.185,138.185,27228.0
2019-02-06 14:00:00,151.83,151.83,151.58,151.71,45642.0,138.1759,138.1759,137.9484,138.0667,45642.0
2019-02-06 14:30:00,151.7,151.74,151.54,151.73,82923.0,138.0576,138.094,137.912,138.0849,82923.0
2019-02-06 15:00:00,151.73,151.85,151.68,151.82,63691.0,138.0849,138.1941,138.0394,138.1668,63691.0
2019-02-06 15:30:00,151.8,151.87,151.74,151.82,137091.0,138.1486,138.2123,138.094,138.1668,137091.0
2019-02-07 09:30:00,150.85,150.85,150.56,150.7,20864.0,137.284,137.284,137.0201,137.1475,20864.0
2019-02-07 10:00:00,150.62,151.09,150.52,151.04,16749.0,137.0747,137.5025,136.9837,137.457,16749.0
2019-02-07 10:30:00,151.04,151.19,150.27,150.27,154962.0,137.457,137.5935,136.7562,136.7562,154962.0
2019-02-07 11:00:00,150.25,150.36,149.88,149.92,54643.0,136.738,136.8381,136.4013,136.4377,54643.0
2019-02-07 11:30:00,149.93,149.95,149.49,149.54,47827.0,136.4468,136.465,136.0463,136.0918,47827.0
2019-02-07 12:00:00,149.53,149.9,149.4,149.74,25683.0,136.0827,136.4195,135.9644,136.2739,25683.0
2019-02-07 12:30:00,149.72,149.89,149.42,149.59,34242.0,136.2557,136.4104,135.9826,136.1374,34242.0
2019-02-07 13:00:00,149.61,150.07,149.59,149.99,41264.0,136.1556,136.5742,136.1374,136.5014,41264.0
2019-02-07 13:30:00,150.04,150.22,149.95,150.06,53266.0,136.5469,136.7107,136.465,136.5651,53266.0
2019-02-07 14:00:00,150.02,150.1,149.65,150.08,33071.0,136.5287,136.6015,136.192,136.5833,33071.0
2019-02-07 14:30:00,150.11,150.16,149.9,150.0,27042.0,136.6106,136.6561,136.4195,136.5105,27042.0
2019-02-07 15:00:00,149.99,150.09,149.85,150.05,265518.0,136.5014,136.5924,136.374,136.556,265518.0
2019-02-07 15:30:00,150.04,150.46,149.87,150.46,316350.0,136.5469,136.9291,136.3922,136.9291,316350.0
2019-02-08 09:30:00,149.67,150.08,149.6,149.62,52724.0,136.2102,136.5833,136.1465,136.1647,52724.0
2019-02-08 10:00:00,149.61,149.83,149.35,149.59,56109.0,136.1556,136.3558,135.9189,136.1374,56109.0
2019-02-08 10:30:00,149.51,149.9,149.38,149.48,53265.0,136.0645,136.4195,135.9462,136.0372,53265.0
2019-02-08 11:00:00,149.45,149.54,149.24,149.48,71451.0,136.0099,136.0918,135.8188,136.0372,71451.0
2019-02-08 11:30:00,149.51,149.63,149.19,149.6,62747.0,136.0645,136.1738,135.7733,136.1465,62747.0
2019-02-08 12:00:00,149.63,149.69,149.39,149.59,38584.0,136.1738,136.2284,135.9553,136.1374,38584.0
2019-02-08 12:30:00,149.62,149.84,149.61,149.77,24887.0,136.1647,136.3649,136.1556,136.3012,24887.0
2019-02-08 13:00:00,149.85,149.95,149.79,149.83,17117.0,136.374,136.465,136.3194,136.3558,17117.0
2019-02-08 13:30:00,149.82,150.03,149.79,149.99,39840.0,136.3467,136.5378,136.3194,136.5014,39840.0
2019-02-08 14:00:00,150.0,150.21,149.92,150.21,57406.0,136.5105,136.7016,136.4377,136.7016,57406.0
2019-02-08 14:30:00,150.24,150.34,150.19,150.19,37764.0,136.7289,136.8199,136.6834,136.6834,37764.0
2019-02-08 15:00:00,150.15,150.37,150.08,150.28,48966.0,136.647,136.8472,136.5833,136.7653,48966.0
2019-02-08 15:30:00,150.3,150.63,150.14,150.62,137149.0,136.7835,137.0838,136.6379,137.0747,137149.0
2019-02-11 09:30:00,151.07,151.22,150.71,150.82,40546.0,137.4843,137.6208,137.1566,137.2567,40546.0
2019-02-11 10:00:00,150.8,151.04,150.63,150.71,84582.0,137.2385,137.457,137.0838,137.1566,84582.0
2019-02-11 10:30:00,150.7,150.94,150.59,150.79,45033.0,137.1475,137.3659,137.0474,137.2294,45033.0
2019-02-11 11:00:00,150.82,150.9,150.52,150.77,35473.0,137.2567,137.3295,136.9837,137.2112,35473.0
2019-02-11 11:30:00,150.75,150.8,150.6,150.71,70814.0,137.193,137.2385,137.0565,137.1566,70814.0
2019-02-11 12:00:00,150.73,150.95,150.7,150.9,27261.0,137.1748,137.375,137.1475,137.3295,27261.0
2019-02-11 12:30:00,150.92,150.97,150.79,150.88,49425.0,137.3477,137.3932,137.2294,137.3113,49425.0
2019-02-11 13:00:00,150.87,150.95,150.71,150.71,35446.0,137.3022,137.375,137.1566,137.1566,35446.0
2019-02-11 13:30:00,150.72,150.75,150.56,150.72,75576.0,137.1657,137.193,137.0201,137.1657,75576.0
2019-02-11 14:00:00,150.71,150.76,150.58,150.64,102202.0,137.1566,137.2021,137.0383,137.0929,102202.0
2019-02-11 14:30:00,150.65,150.74,150.47,150.61,53400.0,137.102,137.1839,136.9382,137.0656,53400.0
2019-02-11 15:00:00,150.64,150.83,150.62,150.83,89684.0,137.0929,137.2658,137.0747,137.2658,89684.0
2019-02-11 15:30:00,150.82,150.9,150.61,150.77,239896.0,137.2567,137.3295,137.0656,137.2112,239896.0
2019-02-12 09:30:00,151.76,152.16,151.64,152.09,43474.0,138.1122,138.4762,138.003,138.4125,43474.0
2019-02-12 10:00:00,152.12,152.23,152.04,152.07,26944.0,138.4398,138.5399,138.367,138.3943,26944.0
2019-02-12 10:30:00,152.11,152.46,151.94,152.42,102910.0,138.4307,138.7493,138.276,138.7129,102910.0
2019-02-12 11:00:00,152.43,152.65,152.43,152.59,299188.0,138.722,138.9222,138.722,138.8676,299188.0
2019-02-12 11:30:00,152.6,152.71,152.49,152.7,34441.0,138.8767,138.9768,138.7766,138.9677,34441.0
2019-02-12 12:00:00,152.71,152.76,152.46,152.56,68768.0,138.9768,139.0223,138.7493,138.8403,68768.0
2019-02-12 12:30:00,152.57,152.67,152.47,152.59,43636.0,138.8494,138.9404,138.7584,138.8676,43636.0
2019-02-12 13:00:00,152.59,152.73,152.54,152.72,177971.0,138.8676,138.995,138.8221,138.9859,177971.0
2019-02-12 13:30:00,152.72,152.92,152.72,152.92,38834.0,138.9859,139.1679,138.9859,139.1679,38834.0
2019-02-12 14:00:00,152.9,152.9,152.78,152.83,33321.0,139.1497,139.1497,139.0405,139.086,33321.0
2019-02-12 14:30:00,152.83,152.87,152.72,152.74,45538.0,139.086,139.1224,138.9859,139.0041,45538.0
2019-02-12 15:00:00,152.73,152.9,152.71,152.86,56844.0,138.995,139.1497,138.9768,139.1133,56844.0
2019-02-12 15:30:00,152.86,152.86,152.59,152.7,152060.0,139.1133,139.1133,138.8676,138.9677,152060.0
2019-02-13 09:30:00,153.22,153.65,153.21,153.48,21713.0,139.4409,139.8322,139.4318,139.6775,21713.0
2019-02-13 10:00:00,153.51,153.55,153.25,153.47,63385.0,139.7048,139.7412,139.4682,139.6684,63385.0
2019-02-13 10:30:00,153.44,153.64,153.36,153.49,106706.0,139.6411,139.8231,139.5683,139.6866,106706.0
2019-02-13 11:00:00,153.48,153.62,153.15,153.15,40214.0,139.6775,139.8049,139.3772,139.3772,40214.0
2019-02-13 11:30:00,153.13,153.17,152.91,153.16,43839.0,139.359,139.3954,139.1588,139.3863,43839.0
2019-02-13 12:00:00,153.17,153.19,152.95,153.04,20801.0,139.3954,139.4136,139.1952,139.2771,20801.0
2019-02-13 12:30:00,153.02,153.15,152.98,153.06,13047.0,139.2589,139.3772,139.2225,139.2953,13047.0
2019-02-13 13:00:00,153.09,153.24,153.05,153.24,26016.0,139.3226,139.4591,139.2862,139.4591,26016.0
2019-02-13 13:30:00,153.22,153.23,153.16,153.16,56157.0,139.4409,139.45,139.3863,139.3863,56157.0
2019-02-13 14:00:00,153.18,153.27,153.17,153.26,20303.0,139.4045,139.4864,139.3954,139.4773,20303.0
2019-02-13 14:30:00,153.28,153.47,153.26,153.44,85851.0,139.4955,139.6684,139.4773,139.6411,85851.0
2019-02-13 15:00:00,153.42,153.5,153.36,153.5,49220.0,139.6229,139.6957,139.5683,139.6957,49220.0
2019-02-13 15:30:00,153.51,153.57,153.11,153.15,277241.0,139.7048,139.7594,139.3408,139.3772,277241.0
2019-02-14 09:30:00,152.57,152.57,152.05,152.55,46746.0,138.8494,138.8494,138.3761,138.8312,46746.0
2019-02-14 10:00:00,152.41,152.84,152.41,152.84,21864.0,138.7037,139.0951,138.7037,139.0951,21864.0
2019-02-14 10:30:00,152.81,153.02,152.35,152.77,86211.0,139.0678,139.2589,138.6491,139.0314,86211.0
2019-02-14 11:00:00,152.7,152.72,152.43,152.56,29279.0,138.9677,138.9859,138.722,138.8403,29279.0
2019-02-14 11:30:00,152.49,152.88,152.43,152.86,23513.0,138.7766,139.1315,138.722,139.1133,23513.0
2019-02-14 12:00:00,152.82,153.39,152.81,153.31,72505.0,139.0769,139.5956,139.0678,139.5228,72505.0
2019-02-14 12:30:00,153.3,153.31,153.19,153.24,51029.0,139.5137,139.5228,139.4136,139.4591,51029.0
2019-02-14 13:00:00,153.27,153.3,153.12,153.25,60794.0,139.4864,139.5137,139.3499,139.4682,60794.0
2019-02-14 13:30:00,153.29,153.32,153.16,153.2,108768.0,139.5046,139.5319,139.3863,139.4227,108768.0
2019-02-14 14:00:00,153.21,153.38,153.13,153.31,47515.0,139.4318,139.5865,139.359,139.5228,47515.0
2019-02-14 14:30:00,153.31,153.37,153.07,153.15,72206.0,139.5228,139.5774,139.3044,139.3772,72206.0
2019-02-14 15:00:00,153.17,153.57,153.05,153.16,87636.0,139.3954,139.7594,139.2862,139.3863,87636.0
2019-02-14 15:30:00,153.15,153.38,152.83,152.88,76185.0,139.3772,139.5865,139.086,139.1315,76185.0
2019-02-15 09:30:00,153.98,154.3,153.87,154.06,37122.0,140.1326,140.4238,140.0325,140.2054,37122.0
2019-02-15 10:00:00,154.06,154.29,153.88,154.18,47734.0,140.2054,140.4147,140.0416,140.3146,47734.0
2019-02-15 10:30:00,154.24,154.39,154.04,154.05,31887.0,140.3692,140.5057,140.1872,140.1963,31887.0
2019-02-15 11:00:00,154.07,154.27,153.84,154.13,79277.0,140.2145,140.3965,140.0051,140.2691,79277.0
2019-02-15 11:30:00,154.09,154.2,154.0,154.18,17742.0,140.2327,140.3328,140.1508,140.3146,17742.0
2019-02-15 12:00:00,154.18,154.27,154.06,154.22,18829.0,140.3146,140.3965,140.2054,140.351,18829.0
2019-02-15 12:30:00,154.24,154.26,154.12,154.13,21646.0,140.3692,140.3874,140.26,140.2691,21646.0
2019-02-15 13:00:00,154.14,154.18,153.93,153.93,22660.0,140.2782,140.3146,140.0871,140.0871,22660.0
2019-02-15 13:30:00,153.98,154.13,153.98,154.05,20398.0,140.1326,140.2691,140.1326,140.1963,20398.0
2019-02-15 14:00:00,154.06,154.16,154.05,154.1,24563.0,140.2054,140.2964,140.1963,140.2418,24563.0
2019-02-15 14:30:00,154.11,154.33,154.11,154.29,144030.0,140.2509,140.4511,140.2509,140.4147,144030.0
2019-02-15 15:00:00,154.27,154.27,154.07,154.13,47942.0,140.3965,140.3965,140.2145,140.2691,47942.0
2019-02-15 15:30:00,154.13,154.54,154.11,154.54,135749.0,140.2691,140.6422,140.2509,140.6422,135749.0
2019-02-19 09:30:00,154.06,154.52,154.06,154.5,31027.0,140.2054,140.624,140.2054,140.6058,31027.0
2019-02-19 10:00:00,154.51,154.66,154.48,154.6,35030.0,140.6149,140.7514,140.5876,140.6968,35030.0
2019-02-19 10:30:00,154.64,154.64,154.36,154.45,29438.0,140.7332,140.7332,140.4784,140.5603,29438.0
2019-02-19 11:00:00,154.47,154.65,154.47,154.52,32279.0,140.5785,140.7423,140.5785,140.624,32279.0
2019-02-19 11:30:00,154.51,155.0,154.51,155.0,38854.0,140.6149,141.0608,140.6149,141.0608,38854.0
2019-02-19 12:00:00,154.98,154.98,154.87,154.93,13559.0,141.0426,141.0426,140.9425,140.9971,13559.0
2019-02-19 12:30:00,154.92,154.92,154.84,154.88,16809.0,140.988,140.988,140.9152,140.9516,16809.0
2019-02-19 13:00:00,154.88,154.88,154.78,154.84,47213.0,140.9516,140.9516,140.8606,140.9152,47213.0
2019-02-19 13:30:00,154.83,154.86,154.74,154.85,199424.0,140.9061,140.9334,140.8242,140.9243,199424.0
2019-02-19 14:00:00,154.85,155.02,154.85,155.0,35162.0,140.9243,141.079,140.9243,141.0608,35162.0
2019-02-19 14:30:00,155.03,155.19,155.01,155.17,21339.0,141.0881,141.2337,141.0699,141.2155,21339.0
2019-02-19 15:00:00,155.15,155.19,155.0,155.03,64712.0,141.1973,141.2337,141.0608,141.0881,64712.0
2019-02-19 15:30:00,155.02,155.15,154.74,154.8,93974.0,141.079,141.1973,140.8242,140.8788,93974.0
2019-02-20 09:30:00,154.82,154.93,154.68,154.9,25292.0,140.897,140.9971,140.7696,140.9698,25292.0
2019-02-20 10:00:00,154.89,154.99,154.76,154.97,41217.0,140.9607,141.0517,140.8424,141.0335,41217.0
2019-02-20 10:30:00,154.99,155.11,154.96,154.97,640819.0,141.0517,141.1609,141.0244,141.0335,640819.0
2019-02-20 11:00:00,154.95,155.0,154.87,154.97,87939.0,141.0153,141.0608,140.9425,141.0335,87939.0
2019-02-20 11:30:00,154.96,155.16,154.94,155.05,40011.0,141.0244,141.2064,141.0062,141.1063,40011.0
2019-02-20 12:00:00,155.07,155.07,154.67,154.68,36449.0,141.1245,141.1245,140.7605,140.7696,36449.0
2019-02-20 12:30:00,154.59,154.8,154.54,154.66,47278.0,140.6877,140.8788,140.6422,140.7514,47278.0
2019-02-20 13:00:00,154.67,155.02,154.66,155.02,22824.0,140.7605,141.079,140.7514,141.079,22824.0
2019-02-20 13:30:00,155.02,155.18,154.95,155.07,100525.0,141.079,141.2246,141.0153,141.1245,100525.0
2019-02-20 14:00:00,155.06,155.34,154.49,154.78,78445.0,141.1154,141.3703,140.5967,140.8606,78445.0
2019-02-20 14:30:00,154.81,155.18,154.81,155.08,93847.0,140.8879,141.2246,140.8879,141.1336,93847.0
2019-02-20 15:00:00,155.1,155.17,155.0,155.05,44806.0,141.1518,141.2155,141.0608,141.1063,44806.0
2019-02-20 15:30:00,155.06,155.17,154.93,155.09,290654.0,141.1154,141.2155,140.9971,141.1427,290654.0
2019-02-21 09:30:00,154.71,154.86,154.31,154.46,42828.0,140.7969,140.9334,140.4329,140.5694,42828.0
2019-02-21 10:00:00,154.47,154.57,154.23,154.3,135643.0,140.5785,140.6695,140.3601,140.4238,135643.0
2019-02-21 10:30:00,154.34,154.51,154.32,154.39,21689.0,140.4602,140.6149,140.442,140.5057,21689.0
2019-02-21 11:00:00,154.39,154.67,154.39,154.41,15686.0,140.5057,140.7605,140.5057,140.5239,15686.0
2019-02-21 11:30:00,154.43,154.78,154.43,154.72,7727.0,140.5421,140.8606,140.5421,140.806,7727.0
2019-02-21 12:00:00,154.8,154.8,154.61,154.71,8332.0,140.8788,140.8788,140.7059,140.7969,8332.0
2019-02-21 12:30:00,154.74,154.85,154.72,154.84,14512.0,140.8242,140.9243,140.806,140.9152,14512.0
2019-02-21 13:00:00,154.89,154.89,154.67,154.68,13929.0,140.9607,140.9607,140.7605,140.7696,13929.0
2019-02-21 13:30:00,154.7,154.72,154.64,154.69,66559.0,140.7878,140.806,140.7332,140.7787,66559.0
2019-02-21 14:00:00,154.72,154.74,154.24,154.36,39156.0,140.806,140.8242,140.3692,140.4784,39156.0
2019-02-21 14:30:00,154.37,154.39,153.95,154.06,109725.0,140.4875,140.5057,140.1053,140.2054,109725.0
2019-02-21 15:00:00,154.06,154.26,154.03,154.14,35784.0,140.2054,140.3874,140.1781,140.2782,35784.0
2019-02-21 15:30:00,154.14,154.51,153.94,154.5,119460.0,140.2782,140.6149,140.0962,140.6058,119460.0
2019-02-22 09:30:00,154.93,155.12,154.82,155.11,18133.0,140.9971,141.17,140.897,141.1609,18133.0
2019-02-22 10:00:00,155.09,155.21,155.05,155.07,21216.0,141.1427,141.2519,141.1063,141.1245,21216.0
2019-02-22 10:30:00,155.13,155.32,155.01,155.27,49511.0,141.1791,141.3521,141.0699,141.3065,49511.0
2019-02-22 11:00:00,155.27,155.53,155.18,155.49,82081.0,141.3065,141.5432,141.2246,141.5068,82081.0
2019-02-22 11:30:00,155.51,155.57,155.4,155.5,49227.0,141.525,141.5796,141.4249,141.5159,49227.0
2019-02-22 12:00:00,155.47,155.56,155.4,155.44,14285.0,141.4886,141.5705,141.4249,141.4613,14285.0
2019-02-22 12:30:00,155.4,155.44,155.34,155.4,13088.0,141.4249,141.4613,141.3703,141.4249,13088.0
2019-02-22 13:00:00,155.39,155.4,155.23,155.31,43236.0,141.4158,141.4249,141.2701,141.343,43236.0
2019-02-22 13:30:00,155.36,155.4,155.29,155.37,234086.0,141.3885,141.4249,141.3248,141.3976,234086.0
2019-02-22 14:00:00,155.36,155.49,155.27,155.29,60275.0,141.3885,141.5068,141.3065,141.3248,60275.0
2019-02-22 14:30:00,155.29,155.32,154.93,154.99,94981.0,141.3248,141.3521,140.9971,141.0517,94981.0
2019-02-22 15:00:00,154.98,155.41,154.98,155.39,52552.0,141.0426,141.434,141.0426,141.4158,52552.0
2019-02-22 15:30:00,155.37,155.55,155.21,155.54,123992.0,141.3976,141.5614,141.2519,141.5523,123992.0
2019-02-25 09:30:00,156.38,156.51,156.38,156.39,14126.0,142.3167,142.435,142.3167,142.3258,14126.0
2019-02-25 10:00:00,156.32,156.58,156.27,156.32,57903.0,142.2621,142.4987,142.2166,142.2621,57903.0
2019-02-25 10:30:00,156.28,156.7,156.25,156.67,32582.0,142.2257,142.6079,142.1984,142.5806,32582.0
2019-02-25 11:00:00,156.66,156.73,156.44,156.47,28723.0,142.5715,142.6353,142.3713,142.3986,28723.0
2019-02-25 11:30:00,156.45,156.61,156.43,156.51,14572.0,142.3804,142.526,142.3622,142.435,14572.0
2019-02-25 12:00:00,156.48,156.5,156.27,156.33,32606.0,142.4077,142.4259,142.2166,142.2712,32606.0
2019-02-25 12:30:00,156.27,156.31,156.04,156.12,26283.0,142.2166,142.253,142.0073,142.0801,26283.0
2019-02-25 13:00:00,156.09,156.23,156.09,156.1,37327.0,142.0528,142.1802,142.0528,142.0619,37327.0
2019-02-25 13:30:00,156.06,156.16,155.99,156.13,24355.0,142.0255,142.1165,141.9618,142.0892,24355.0
2019-02-25 14:00:00,156.14,156.23,156.09,156.12,24065.0,142.0983,142.1802,142.0528,142.0801,24065.0
2019-02-25 14:30:00,156.15,156.19,156.03,156.06,281957.0,142.1074,142.1438,141.9982,142.0255,281957.0
2019-02-25 15:00:00,156.07,156.08,155.78,155.79,65839.0,142.0346,142.0437,141.7707,141.7798,65839.0
2019-02-25 15:30:00,155.8,156.02,155.69,155.74,303397.0,141.7889,141.9891,141.6888,141.7343,303397.0
2019-02-26 09:30:00,155.51,155.67,155.42,155.57,64435.0,141.525,141.6706,141.4431,141.5796,64435.0
2019-02-26 10:00:00,155.58,155.95,155.58,155.79,35335.0,141.5887,141.9254,141.5887,141.7798,35335.0
2019-02-26 10:30:00,155.79,155.88,155.41,155.44,18483.0,141.7798,141.8617,141.434,141.4613,18483.0
2019-02-26 11:00:00,155.38,156.02,155.37,155.92,23348.0,141.4067,141.9891,141.3976,141.8981,23348.0
2019-02-26 11:30:00,155.93,156.09,155.76,155.79,18493.0,141.9072,142.0528,141.7525,141.7798,18493.0
2019-02-26 12:00:00,155.83,155.83,155.67,155.79,9008.0,141.8162,141.8162,141.6706,141.7798,9008.0
2019-02-26 12:30:00,155.77,155.77,155.55,155.55,4929.0,141.7616,141.7616,141.5614,141.5614,4929.0
2019-02-26 13:00:00,155.56,155.72,155.56,155.66,25134.0,141.5705,141.7161,141.5705,141.6615,25134.0
2019-02-26 13:30:00,155.65,155.67,155.56,155.6,15813.0,141.6524,141.6706,141.5705,141.6069,15813.0
2019-02-26 14:00:00,155.64,155.75,155.59,155.67,14765.0,141.6433,141.7434,141.5978,141.6706,14765.0
2019-02-26 14:30:00,155.69,155.94,155.69,155.9,25391.0,141.6888,141.9163,141.6888,141.8799,25391.0
2019-02-26 15:00:00,155.94,156.1,155.9,155.91,59266.0,141.9163,142.0619,141.8799,141.889,59266.0
2019-02-26 15:30:00,155.87,156.03,155.53,155.56,97498.0,141.8526,141.9982,141.5432,141.5705,97498.0
2019-02-27 09:30:00,155.21,155.56,155.21,155.32,112110.0,141.2519,141.5705,141.2519,141.3521,112110.0
2019-02-27 10:00:00,155.26,155.35,154.65,154.78,144243.0,141.2974,141.3794,140.7423,140.8606,144243.0
2019-02-27 10:30:00,154.84,155.08,154.74,154.95,87907.0,140.9152,141.1336,140.8242,141.0153,87907.0
2019-02-27 11:00:00,154.97,155.26,154.91,155.26,73616.0,141.0335,141.2974,140.9789,141.2974,73616.0
2019-02-27 11:30:00,155.16,155.35,155.15,155.31,14464.0,141.2064,141.3794,141.1973,141.343,14464.0
2019-02-27 12:00:00,155.31,155.47,155.29,155.43,25300.0,141.343,141.4886,141.3248,141.4522,25300.0
2019-02-27 12:30:00,155.43,155.53,155.39,155.41,11473.0,141.4522,141.5432,141.4158,141.434,11473.0
2019-02-27 13:00:00,155.41,155.74,155.41,155.64,9612.0,141.434,141.7343,141.434,141.6433,9612.0
2019-02-27 13:30:00,155.66,155.66,155.48,155.56,102248.0,141.6615,141.6615,141.4977,141.5705,102248.0
2019-02-27 14:00:00,155.56,155.71,155.51,155.59,25105.0,141.5705,141.707,141.525,141.5978,25105.0
2019-02-27 14:30:00,155.6,155.8,155.57,155.65,42517.0,141.6069,141.7889,141.5796,141.6524,42517.0
2019-02-27 15:00:00,155.65,155.79,155.53,155.53,63652.0,141.6524,141.7798,141.5432,141.5432,63652.0
2019-02-27 15:30:00,155.51,155.64,155.43,155.57,45714.0,141.525,141.6433,141.4522,141.5796,45714.0
2019-02-28 09:30:00,155.47,155.57,155.3,155.49,157413.0,141.4886,141.5796,141.3339,141.5068,157413.0
2019-02-28 10:00:00,155.46,155.46,155.13,155.29,105941.0,141.4795,141.4795,141.1791,141.3248,105941.0
2019-02-28 10:30:00,155.32,155.46,155.1,155.27,68103.0,141.3521,141.4795,141.1518,141.3065,68103.0
2019-02-28 11:00:00,155.31,155.49,155.13,155.41,19913.0,141.343,141.5068,141.1791,141.434,19913.0
2019-02-28 11:30:00,155.42,155.62,155.42,155.5,65172.0,141.4431,141.6251,141.4431,141.5159,65172.0
2019-02-28 12:00:00,155.52,155.73,155.47,155.68,24340.0,141.5341,141.7252,141.4886,141.6797,24340.0
2019-02-28 12:30:00,155.68,155.69,155.58,155.69,27201.0,141.6797,141.6888,141.5887,141.6888,27201.0
2019-02-28 13:00:00,155.71,155.71,155.54,155.55,19970.0,141.707,141.707,141.5523,141.5614,19970.0
2019-02-28 13:30:00,155.56,155.66,155.51,155.57,24931.0,141.5705,141.6615,141.525,141.5796,24931.0
2019-02-28 14:00:00,155.55,155.62,155.46,155.58,23669.0,141.5614,141.6251,141.4795,141.5887,23669.0
2019-02-28 14:30:00,155.57,155.57,155.3,155.38,27474.0,141.5796,141.5796,141.3339,141.4067,27474.0
2019-02-28 15:00:00,155.39,155.45,155.31,155.43,93558.0,141.4158,141.4704,141.343,141.4522,93558.0
2019-02-28 15:30:00,155.42,155.56,155.1,155.2,252490.0,141.4431,141.5705,141.1518,141.2428,252490.0
2019-03-01 09:30:00,156.21,156.46,156.21,156.41,64428.0,142.162,142.3895,142.162,142.344,64428.0
2019-03-01 10:00:00,156.38,156.38,155.7,155.77,33600.0,142.3167,142.3167,141.6979,141.7616,33600.0
2019-03-01 10:30:00,155.75,155.9,155.71,155.84,15328.0,141.7434,141.8799,141.707,141.8253,15328.0
2019-03-01 11:00:00,155.79,155.9,155.53,155.6,36586.0,141.7798,141.8799,141.5432,141.6069,36586.0
2019-03-01 11:30:00,155.62,155.7,155.3,155.45,50310.0,141.6251,141.6979,141.3339,141.4704,50310.0
2019-03-01 12:00:00,155.47,155.72,155.44,155.72,15702.0,141.4886,141.7161,141.4613,141.7161,15702.0
2019-03-01 12:30:00,155.72,155.87,155.67,155.81,35292.0,141.7161,141.8526,141.6706,141.798,35292.0
2019-03-01 13:00:00,155.82,155.93,155.79,155.85,18149.0,141.8071,141.9072,141.7798,141.8344,18149.0
2019-03-01 13:30:00,155.86,155.93,155.84,155.85,26529.0,141.8435,141.9072,141.8253,141.8344,26529.0
2019-03-01 14:00:00,155.84,156.25,155.84,156.25,75345.0,141.8253,142.1984,141.8253,142.1984,75345.0
2019-03-01 14:30:00,156.25,156.26,156.1,156.16,44562.0,142.1984,142.2075,142.0619,142.1165,44562.0
2019-03-01 15:00:00,156.17,156.18,156.04,156.14,65284.0,142.1256,142.1347,142.0073,142.0983,65284.0
2019-03-01 15:30:00,156.14,156.4,156.09,156.27,144048.0,142.0983,142.3349,142.0528,142.2166,144048.0
2019-03-04 09:30:00,156.87,157.05,156.61,156.8,25921.0,142.7627,142.9265,142.526,142.699,25921.0
2019-03-04 10:00:00,156.81,156.85,156.44,156.74,25963.0,142.7081,142.7445,142.3713,142.6444,25963.0
2019-03-04 10:30:00,156.78,156.78,156.26,156.27,28984.0,142.6808,142.6808,142.2075,142.2166,28984.0
2019-03-04 11:00:00,156.28,156.28,155.6,155.66,28957.0,142.2257,142.2257,141.6069,141.6615,28957.0
2019-03-04 11:30:00,155.57,155.65,154.59,154.68,104494.0,141.5796,141.6524,140.6877,140.7696,104494.0
2019-03-04 12:00:00,154.68,154.99,154.26,154.57,116482.0,140.7696,141.0517,140.3874,140.6695,116482.0
2019-03-04 12:30:00,154.57,154.7,154.19,154.45,50319.0,140.6695,140.7878,140.3237,140.5603,50319.0
2019-03-04 13:00:00,154.38,154.78,154.18,154.78,29930.0,140.4966,140.8606,140.3146,140.8606,29930.0
2019-03-04 13:30:00,154.79,155.06,154.71,155.06,35206.0,140.8697,141.1154,140.7969,141.1154,35206.0
2019-03-04 14:00:00,155.09,155.33,154.96,155.3,10514.0,141.1427,141.3612,141.0244,141.3339,10514.0
2019-03-04 14:30:00,155.32,155.37,155.16,155.23,22065.0,141.3521,141.3976,141.2064,141.2701,22065.0
2019-03-04 15:00:00,155.18,155.33,155.05,155.25,35164.0,141.2246,141.3612,141.1063,141.2883,35164.0
2019-03-04 15:30:00,155.21,155.61,155.17,155.61,148864.0,141.2519,141.616,141.2155,141.616,148864.0
2019-03-05 09:30:00,155.69,155.69,155.02,155.19,32004.0,141.6888,141.6888,141.079,141.2337,32004.0
2019-03-05 10:00:00,155.2,155.53,155.11,155.14,40628.0,141.2428,141.5432,141.1609,141.1882,40628.0
2019-03-05 10:30:00,155.23,155.43,155.17,155.25,13899.0,141.2701,141.4522,141.2155,141.2883,13899.0
2019-03-05 11:00:00,155.26,155.56,155.18,155.55,13229.0,141.2974,141.5705,141.2246,141.5614,13229.0
2019-03-05 11:30:00,155.48,155.71,155.45,155.54,13211.0,141.4977,141.707,141.4704,141.5523,13211.0
2019-03-05 12:00:00,155.53,155.57,155.43,155.5,14517.0,141.5432,141.5796,141.4522,141.5159,14517.0
2019-03-05 12:30:00,155.53,155.56,155.4,155.56,10915.0,141.5432,141.5705,141.4249,141.5705,10915.0
2019-03-05 13:00:00,155.57,155.71,155.36,155.36,22612.0,141.5796,141.707,141.3885,141.3885,22612.0
2019-03-05 13:30:00,155.36,155.5,155.34,155.47,22372.0,141.3885,141.5159,141.3703,141.4886,22372.0
2019-03-05 14:00:00,155.48,155.62,155.47,155.6,54257.0,141.4977,141.6251,141.4886,141.6069,54257.0
2019-03-05 14:30:00,155.64,155.73,155.54,155.72,27767.0,141.6433,141.7252,141.5523,141.7161,27767.0
2019-03-05 15:00:00,155.69,155.71,155.51,155.52,21264.0,141.6888,141.707,141.525,141.5341,21264.0
2019-03-05 15:30:00,155.53,155.77,155.4,155.41,79276.0,141.5432,141.7616,141.4249,141.434,79276.0
2019-03-06 09:30:00,155.43,155.46,154.96,155.04,24227.0,141.4522,141.4795,141.0244,141.0972,24227.0
2019-03-06 10:00:00,155.08,155.17,154.82,154.82,31092.0,141.1336,141.2155,140.897,140.897,31092.0
2019-03-06 10:30:00,154.88,154.93,154.61,154.84,92628.0,140.9516,140.9971,140.7059,140.9152,92628.0
2019-03-06 11:00:00,154.83,155.03,154.72,154.76,41573.0,140.9061,141.0881,140.806,140.8424,41573.0
2019-03-06 11:30:00,154.82,154.84,154.39,154.55,22900.0,140.897,140.9152,140.5057,140.6513,22900.0
2019-03-06 12:00:00,154.53,154.82,154.41,154.42,41632.0,140.6331,140.897,140.5239,140.533,41632.0
2019-03-06 12:30:00,154.49,154.63,154.31,154.31,32186.0,140.5967,140.7241,140.4329,140.4329,32186.0
2019-03-06 13:00:00,154.34,154.42,154.22,154.27,42802.0,140.4602,140.533,140.351,140.3965,42802.0
2019-03-06 13:30:00,154.32,154.65,154.32,154.63,34481.0,140.442,140.7423,140.442,140.7241,34481.0
2019-03-06 14:00:00,154.63,154.73,154.56,154.61,25189.0,140.7241,140.8151,140.6604,140.7059,25189.0
2019-03-06 14:30:00,154.62,154.65,154.4,154.51,94410.0,140.715,140.7423,140.5148,140.6149,94410.0
2019-03-06 15:00:00,154.49,154.62,154.17,154.31,70331.0,140.5967,140.715,140.3055,140.4329,70331.0
2019-03-06 15:30:00,154.29,154.55,154.29,154.3,89559.0,140.4147,140.6513,140.4147,140.4238,89559.0
2019-03-07 09:30:00,154.08,154.08,152.88,153.2,85759.0,140.2236,140.2236,139.1315,139.4227,85759.0
2019-03-07 10:00:00,153.18,153.24,152.74,153.04,81579.0,139.4045,139.4591,139.0041,139.2771,81579.0
2019-03-07 10:30:00,153.1,153.36,152.89,153.28,169309.0,139.3317,139.5683,139.1406,139.4955,169309.0
2019-03-07 11:00:00,153.26,153.32,153.0,153.29,82024.0,139.4773,139.5319,139.2407,139.5046,82024.0
2019-03-07 11:30:00,153.32,153.6,153.32,153.39,88503.0,139.5319,139.7867,139.5319,139.5956,88503.0
2019-03-07 12:00:00,153.39,153.51,153.27,153.43,97609.0,139.5956,139.7048,139.4864,139.632,97609.0
2019-03-07 12:30:00,153.4,153.83,153.16,153.75,114350.0,139.6047,139.996,139.3863,139.9232,114350.0
2019-03-07 13:00:00,153.73,153.77,153.53,153.6,294460.0,139.905,139.9414,139.723,139.7867,294460.0
2019-03-07 13:30:00,153.61,153.62,153.36,153.39,58605.0,139.7958,139.8049,139.5683,139.5956,58605.0
2019-03-07 14:00:00,153.39,153.47,153.02,153.15,63243.0,139.5956,139.6684,139.2589,139.3772,63243.0
2019-03-07 14:30:00,153.18,153.2,152.69,152.75,80440.0,139.4045,139.4227,138.9586,139.0132,80440.0
2019-03-07 15:00:00,152.77,153.05,152.6,152.77,113724.0,139.0314,139.2862,138.8767,139.0314,113724.0
2019-03-07 15:30:00,152.77,153.18,152.77,153.12,191275.0,139.0314,139.4045,139.0314,139.3499,191275.0
2019-03-08 09:30:00,151.94,152.16,151.71,151.98,36497.0,138.276,138.4762,138.0667,138.3124,36497.0
2019-03-08 10:00:00,151.92,152.06,151.66,152.01,88304.0,138.2578,138.3852,138.0212,138.3397,88304.0
2019-03-08 10:30:00,152.02,152.43,151.86,152.1,147434.0,138.3488,138.722,138.2032,138.4216,147434.0
2019-03-08 11:00:00,152.08,152.45,152.04,152.36,48845.0,138.4034,138.7402,138.367,138.6582,48845.0
2019-03-08 11:30:00,152.38,152.46,152.11,152.12,34325.0,138.6764,138.7493,138.4307,138.4398,34325.0
2019-03-08 12:00:00,152.11,152.13,151.91,152.1,29228.0,138.4307,138.4489,138.2487,138.4216,29228.0
2019-03-08 12:30:00,152.07,152.09,151.72,151.77,20751.0,138.3943,138.4125,138.0758,138.1213,20751.0
2019-03-08 13:00:00,151.78,151.9,151.71,151.85,234211.0,138.1304,138.2396,138.0667,138.1941,234211.0
2019-03-08 13:30:00,151.86,152.07,151.78,151.99,17261.0,138.2032,138.3943,138.1304,138.3215,17261.0
2019-03-08 14:00:00,151.95,152.2,151.86,152.14,80741.0,138.2851,138.5126,138.2032,138.458,80741.0
2019-03-08 14:30:00,152.19,152.63,152.19,152.41,49021.0,138.5035,138.904,138.5035,138.7037,49021.0
2019-03-08 15:00:00,152.4,152.55,152.15,152.2,34511.0,138.6946,138.8312,138.4671,138.5126,34511.0
2019-03-08 15:30:00,152.17,152.87,152.17,152.79,233485.0,138.4853,139.1224,138.4853,139.0496,233485.0
2019-03-11 09:30:00,153.2,153.82,153.2,153.81,52923.0,139.4227,139.9869,139.4227,139.9778,52923.0
2019-03-11 10:00:00,153.91,154.06,153.8,154.01,108254.0,140.0689,140.2054,139.9687,140.1599,108254.0
2019-03-11 10:30:00,154.02,154.3,153.93,154.28,45159.0,140.169,140.4238,140.0871,140.4056,45159.0
2019-03-11 11:00:00,154.27,154.48,154.25,154.46,34441.0,140.3965,140.5876,140.3783,140.5694,34441.0
2019-03-11 11:30:00,154.45,154.6,154.36,154.6,45240.0,140.5603,140.6968,140.4784,140.6968,45240.0
2019-03-11 12:00:00,154.55,154.7,154.49,154.55,37812.0,140.6513,140.7878,140.5967,140.6513,37812.0
2019-03-11 12:30:00,154.53,154.68,154.52,154.57,89177.0,140.6331,140.7696,140.624,140.6695,89177.0
2019-03-11 13:00:00,154.56,154.81,154.55,154.79,28133.0,140.6604,140.8879,140.6513,140.8697,28133.0
2019-03-11 13:30:00,154.8,154.87,154.74,154.86,34374.0,140.8788,140.9425,140.8242,140.9334,34374.0
2019-03-11 14:00:00,154.85,154.85,154.7,154.77,20057.0,140.9243,140.9243,140.7878,140.8515,20057.0
2019-03-11 14:30:00,154.76,154.91,154.74,154.81,125126.0,140.8424,140.9789,140.8242,140.8879,125126.0
2019-03-11 15:00:00,154.77,155.02,154.77,154.9,60527.0,140.8515,141.079,140.8515,140.9698,60527.0
2019-03-11 15:30:00,154.9,155.08,154.89,155.05,56682.0,140.9698,141.1336,140.9607,141.1063,56682.0
2019-03-12 09:30:00,155.29,155.56,155.26,155.44,199197.0,141.3248,141.5705,141.2974,141.4613,199197.0
2019-03-12 10:00:00,155.38,155.56,155.31,155.56,16254.0,141.4067,141.5705,141.343,141.5705,16254.0
2019-03-12 10:30:00,155.66,155.78,155.53,155.66,16363.0,141.6615,141.7707,141.5432,141.6615,16363.0
2019-03-12 11:00:00,155.64,155.64,155.37,155.45,37593.0,141.6433,141.6433,141.3976,141.4704,37593.0
2019-03-12 11:30:00,155.45,155.79,155.4,155.77,22422.0,141.4704,141.7798,141.4249,141.7616,22422.0
2019-03-12 12:00:00,155.8,155.8,155.61,155.72,34962.0,141.7889,141.7889,141.616,141.7161,34962.0
2019-03-12 12:30:00,155.69,155.72,155.54,155.64,21781.0,141.6888,141.7161,141.5523,141.6433,21781.0
2019-03-12 13:00:00,155.68,155.71,155.58,155.68,21316.0,141.6797,141.707,141.5887,141.6797,21316.0
2019-03-12 13:30:00,155.7,155.87,155.66,155.8,15133.0,141.6979,141.8526,141.6615,141.7889,15133.0
2019-03-12 14:00:00,155.83,155.9,155.66,155.68,169545.0,141.8162,141.8799,141.6615,141.6797,169545.0
2019-03-12 14:30:00,155.69,155.75,155.65,155.74,43430.0,141.6888,141.7434,141.6524,141.7343,43430.0
2019-03-12 15:00:00,155.66,155.71,155.31,155.53,42002.0,141.6615,141.707,141.343,141.5432,42002.0
2019-03-12 15:30:00,155.51,155.71,155.37,155.54,77595.0,141.525,141.707,141.3976,141.5523,77595.0
2019-03-13 09:30:00,156.1,156.39,156.06,156.32,73852.0,142.0619,142.3258,142.0255,142.2621,73852.0
2019-03-13 10:00:00,156.33,156.49,156.32,156.41,13070.0,142.2712,142.4168,142.2621,142.344,13070.0
2019-03-13 10:30:00,156.36,156.65,156.36,156.63,38520.0,142.2985,142.5624,142.2985,142.5442,38520.0
2019-03-13 11:00:00,156.62,156.97,156.62,156.97,76928.0,142.5351,142.8537,142.5351,142.8537,76928.0
2019-03-13 11:30:00,156.97,157.01,156.81,156.87,33161.0,142.8537,142.8901,142.7081,142.7627,33161.0
2019-03-13 12:00:00,156.88,156.96,156.69,156.77,35961.0,142.7718,142.8446,142.5988,142.6717,35961.0
2019-03-13 12:30:00,156.76,156.89,156.69,156.85,11595.0,142.6626,142.7809,142.5988,142.7445,11595.0
2019-03-13 13:00:00,156.88,156.96,156.86,156.9,9174.0,142.7718,142.8446,142.7536,142.79,9174.0
2019-03-13 13:30:00,156.88,156.97,156.8,156.97,237908.0,142.7718,142.8537,142.699,142.8537,237908.0
2019-03-13 14:00:00,156.96,157.15,156.96,157.01,54180.0,142.8446,143.0175,142.8446,142.8901,54180.0
2019-03-13 14:30:00,156.99,156.99,156.47,156.75,126362.0,142.8719,142.8719,142.3986,142.6535,126362.0
2019-03-13 15:00:00,156.72,156.76,156.48,156.6,41663.0,142.6262,142.6626,142.4077,142.5169,41663.0
2019-03-13 15:30:00,156.57,156.81,156.52,156.6,187891.0,142.4896,142.7081,142.4441,142.5169,187891.0
2019-03-14 09:30:00,156.56,156.7,156.45,156.65,29611.0,142.4805,142.6079,142.3804,142.5624,29611.0
2019-03-14 10:00:00,156.61,156.61,156.21,156.43,41884.0,142.526,142.526,142.162,142.3622,41884.0
2019-03-14 10:30:00,156.43,156.62,156.38,156.5,38707.0,142.3622,142.5351,142.3167,142.4259,38707.0
2019-03-14 11:00:00,156.55,156.7,156.41,156.55,28363.0,142.4714,142.6079,142.344,142.4714,28363.0
2019-03-14 11:30:00,156.53,156.83,156.5,156.76,45110.0,142.4532,142.7263,142.4259,142.6626,45110.0
2019-03-14 12:00:00,156.78,156.83,156.6,156.66,44823.0,142.6808,142.7263,142.5169,142.5715,44823.0
2019-03-14 12:30:00,156.64,156.74,156.59,156.65,29281.0,142.5533,142.6444,142.5078,142.5624,29281.0
2019-03-14 13:00:00,156.63,156.64,156.5,156.55,107881.0,142.5442,142.5533,142.4259,142.4714,107881.0
2019-03-14 13:30:00,156.56,156.62,156.35,156.41,32757.0,142.4805,142.5351,142.2894,142.344,32757.0
2019-03-14 14:00:00,156.41,156.52,156.38,156.5,40369.0,142.344,142.4441,142.3167,142.4259,40369.0
2019-03-14 14:30:00,156.49,156.49,156.31,156.44,144126.0,142.4168,142.4168,142.253,142.3713,144126.0
2019-03-14 15:00:00,156.46,156.55,156.41,156.52,23311.0,142.3895,142.4714,142.344,142.4441,23311.0
2019-03-14 15:30:00,156.51,156.66,156.46,156.53,174894.0,142.435,142.5715,142.3895,142.4532,174894.0
2019-03-15 09:30:00,156.79,157.13,156.77,157.0,22342.0,142.6899,142.9993,142.6717,142.881,22342.0
2019-03-15 10:00:00,156.91,156.98,156.73,156.98,42176.0,142.7991,142.8628,142.6353,142.8628,42176.0
2019-03-15 10:30:00,157.01,157.02,156.79,156.92,14594.0,142.8901,142.8992,142.6899,142.8082,14594.0
2019-03-15 11:00:00,156.94,157.17,156.86,157.16,55187.0,142.8264,143.0357,142.7536,143.0266,55187.0
2019-03-15 11:30:00,157.16,157.41,157.06,157.32,90683.0,143.0266,143.2541,142.9356,143.1722,90683.0
2019-03-15 12:00:00,157.31,157.57,157.26,157.51,20856.0,143.1631,143.3997,143.1176,143.3451,20856.0
2019-03-15 12:30:00,157.52,157.71,157.51,157.53,28868.0,143.3542,143.5271,143.3451,143.3633,28868.0
2019-03-15 13:00:00,157.56,157.62,157.46,157.46,12102.0,143.3906,143.4452,143.2996,143.2996,12102.0
2019-03-15 13:30:00,157.48,157.59,157.43,157.47,271734.0,143.3178,143.4179,143.2723,143.3087,271734.0
2019-03-15 14:00:00,157.47,157.48,157.27,157.31,106102.0,143.3087,143.3178,143.1267,143.1631,106102.0
2019-03-15 14:30:00,157.31,157.42,157.31,157.37,100050.0,143.1631,143.2632,143.1631,143.2177,100050.0
2019-03-15 15:00:00,157.37,157.37,157.21,157.3,39402.0,143.2177,143.2177,143.0721,143.154,39402.0
2019-03-15 15:30:00,157.31,157.31,157.0,157.27,324195.0,143.1631,143.1631,142.881,143.1267,324195.0
2019-03-18 09:30:00,157.34,157.84,157.34,157.84,51143.0,143.1904,143.6454,143.1904,143.6454,51143.0
2019-03-18 10:00:00,157.88,157.94,157.72,157.83,20457.0,143.6818,143.7364,143.5362,143.6363,20457.0
2019-03-18 10:30:00,157.83,158.01,157.68,157.94,138437.0,143.6363,143.8001,143.4998,143.7364,138437.0
2019-03-18 11:00:00,157.94,157.94,157.33,157.4,63070.0,143.7364,143.7364,143.1813,143.245,63070.0
2019-03-18 11:30:00,157.36,157.48,157.2,157.37,45952.0,143.2086,143.3178,143.063,143.2177,45952.0
2019-03-18 12:00:00,157.38,157.44,157.29,157.42,23702.0,143.2268,143.2814,143.1449,143.2632,23702.0
2019-03-18 12:30:00,157.37,157.62,157.28,157.54,56318.0,143.2177,143.4452,143.1358,143.3724,56318.0
2019-03-18 13:00:00,157.56,157.61,157.5,157.57,28405.0,143.3906,143.4361,143.336,143.3997,28405.0
2019-03-18 13:30:00,157.56,157.7,157.52,157.66,29344.0,143.3906,143.518,143.3542,143.4816,29344.0
2019-03-18 14:00:00,157.67,157.72,157.58,157.66,244037.0,143.4907,143.5362,143.4088,143.4816,244037.0
2019-03-18 14:30:00,157.66,157.77,157.61,157.69,45021.0,143.4816,143.5817,143.4361,143.5089,45021.0
2019-03-18 15:00:00,157.69,157.71,157.55,157.58,47220.0,143.5089,143.5271,143.3815,143.4088,47220.0
2019-03-18 15:30:00,157.59,157.92,157.59,157.82,169610.0,143.4179,143.7182,143.4179,143.6272,169610.0
2019-03-19 09:30:00,158.41,158.55,158.25,158.25,43895.0,144.1642,144.2916,144.0186,144.0186,43895.0
2019-03-19 10:00:00,158.28,158.59,158.26,158.31,67548.0,144.0459,144.328,144.0277,144.0732,67548.0
2019-03-19 10:30:00,158.31,158.48,158.17,158.17,77105.0,144.0732,144.2279,143.9458,143.9458,77105.0
2019-03-19 11:00:00,158.15,158.46,158.15,158.41,39446.0,143.9276,144.2097,143.9276,144.1642,39446.0
2019-03-19 11:30:00,158.4,158.8,158.34,158.77,47470.0,144.1551,144.5191,144.1005,144.4918,47470.0
2019-03-19 12:00:00,158.79,158.88,158.69,158.71,52389.0,144.51,144.5919,144.419,144.4372,52389.0
2019-03-19 12:30:00,158.69,158.76,158.01,158.43,127304.0,144.419,144.4827,143.8001,144.1824,127304.0
2019-03-19 13:00:00,158.42,158.52,158.31,158.4,432673.0,144.1733,144.2643,144.0732,144.1551,432673.0
2019-03-19 13:30:00,158.41,158.49,158.22,158.24,63705.0,144.1642,144.237,143.9913,144.0095,63705.0
2019-03-19 14:00:00,158.26,158.33,158.01,158.23,78409.0,144.0277,144.0914,143.8001,144.0004,78409.0
2019-03-19 14:30:00,158.22,158.36,158.04,158.08,76104.0,143.9913,144.1187,143.8274,143.8638,76104.0
2019-03-19 15:00:00,158.09,158.15,157.61,157.66,94156.0,143.8729,143.9276,143.4361,143.4816,94156.0
2019-03-19 15:30:00,157.65,157.85,157.29,157.84,352090.0,143.4725,143.6545,143.1449,143.6454,352090.0
2019-03-20 09:30:00,157.0,157.01,156.53,156.55,136672.0,143.4533,143.4624,143.0238,143.0421,136672.0
2019-03-20 10:00:00,156.58,156.82,156.42,156.62,63632.0,143.0695,143.2888,142.9233,143.1061,63632.0
2019-03-20 10:30:00,156.62,156.73,156.49,156.67,49945.0,143.1061,143.2066,142.9873,143.1518,49945.0
2019-03-20 11:00:00,156.71,156.82,156.6,156.65,36895.0,143.1883,143.2888,143.0878,143.1335,36895.0
2019-03-20 11:30:00,156.69,156.72,156.11,156.16,195191.0,143.17,143.1975,142.6401,142.6858,195191.0
2019-03-20 12:00:00,156.2,156.41,156.19,156.34,100604.0,142.7223,142.9142,142.7132,142.8502,100604.0
2019-03-20 12:30:00,156.34,156.39,155.94,156.27,70833.0,142.8502,142.8959,142.4848,142.7863,70833.0
2019-03-20 13:00:00,156.25,156.38,156.24,156.25,93870.0,142.768,142.8868,142.7589,142.768,93870.0
2019-03-20 13:30:00,156.27,156.48,156.25,156.48,80257.0,142.7863,142.9782,142.768,142.9782,80257.0
2019-03-20 14:00:00,156.56,157.54,156.56,157.52,277843.0,143.0513,143.9467,143.0513,143.9284,277843.0
2019-03-20 14:30:00,157.53,157.76,157.36,157.57,164264.0,143.9376,144.1477,143.7822,143.9741,164264.0
2019-03-20 15:00:00,157.61,157.7,157.19,157.24,168323.0,144.0107,144.0929,143.6269,143.6726,168323.0
2019-03-20 15:30:00,157.24,157.24,156.6,156.63,272549.0,143.6726,143.6726,143.0878,143.1152,272549.0
2019-03-21 09:30:00,156.1,157.17,156.1,157.0,68909.0,142.631,143.6086,142.631,143.4533,68909.0
2019-03-21 10:00:00,157.02,157.37,157.02,157.33,158107.0,143.4716,143.7914,143.4716,143.7548,158107.0
2019-03-21 10:30:00,157.31,157.62,157.27,157.62,337583.0,143.7365,144.0198,143.7,144.0198,337583.0
2019-03-21 11:00:00,157.62,157.91,157.61,157.72,274513.0,144.0198,144.2848,144.0107,144.1112,274513.0
2019-03-21 11:30:00,157.71,158.23,157.67,158.22,133137.0,144.102,144.5772,144.0655,144.568,133137.0
2019-03-21 12:00:00,158.21,158.21,157.79,157.81,367450.0,144.5589,144.5589,144.1751,144.1934,367450.0
2019-03-21 12:30:00,157.84,157.89,157.69,157.84,50034.0,144.2208,144.2665,144.0838,144.2208,50034.0
2019-03-21 13:00:00,157.86,158.14,157.86,158.14,42735.0,144.2391,144.4949,144.2391,144.4949,42735.0
2019-03-21 13:30:00,158.15,158.24,157.99,158.1,81970.0,144.5041,144.5863,144.3579,144.4584,81970.0
2019-03-21 14:00:00,158.15,158.52,158.15,158.51,207939.0,144.5041,144.8421,144.5041,144.833,207939.0
2019-03-21 14:30:00,158.52,158.64,158.48,158.48,75842.0,144.8421,144.9518,144.8056,144.8056,75842.0
2019-03-21 15:00:00,158.5,158.71,158.29,158.45,134956.0,144.8239,145.0157,144.632,144.7782,134956.0
2019-03-21 15:30:00,158.45,158.68,158.35,158.4,386774.0,144.7782,144.9883,144.6868,144.7325,386774.0
2019-03-22 09:30:00,157.64,157.91,156.76,156.83,86083.0,144.0381,144.2848,143.234,143.298,86083.0
2019-03-22 10:00:00,156.85,157.44,156.78,156.96,69423.0,143.3162,143.8553,143.2523,143.4167,69423.0
2019-03-22 10:30:00,156.98,157.2,156.54,156.54,239979.0,143.435,143.636,143.033,143.033,239979.0
2019-03-22 11:00:00,156.55,156.75,156.33,156.43,77791.0,143.0421,143.2249,142.8411,142.9325,77791.0
2019-03-22 11:30:00,156.33,156.49,155.51,155.52,119773.0,142.8411,142.9873,142.0919,142.101,119773.0
2019-03-22 12:00:00,155.54,155.93,155.51,155.69,79764.0,142.1193,142.4756,142.0919,142.2563,79764.0
2019-03-22 12:30:00,155.6,155.89,155.35,155.84,246388.0,142.1741,142.4391,141.9457,142.3934,246388.0
2019-03-22 13:00:00,155.84,156.05,155.67,155.75,113518.0,142.3934,142.5853,142.2381,142.3112,113518.0
2019-03-22 13:30:00,155.77,155.98,155.53,155.59,66286.0,142.3294,142.5213,142.1101,142.165,66286.0
2019-03-22 14:00:00,155.59,156.3,155.57,156.18,92941.0,142.165,142.8137,142.1467,142.704,92941.0
2019-03-22 14:30:00,156.2,156.51,155.93,156.37,73693.0,142.7223,143.0056,142.4756,142.8777,73693.0
2019-03-22 15:00:00,156.38,156.54,155.9,155.9,165602.0,142.8868,143.033,142.4482,142.4482,165602.0
2019-03-22 15:30:00,155.9,155.91,155.29,155.31,273909.0,142.4482,142.4573,141.8908,141.9091,273909.0
2019-03-25 09:30:00,155.04,155.68,154.55,154.59,81688.0,141.6624,142.2472,141.2147,141.2512,81688.0
2019-03-25 10:00:00,154.67,154.77,154.39,154.77,49735.0,141.3243,141.4157,141.0685,141.4157,49735.0
2019-03-25 10:30:00,154.79,155.47,154.72,155.27,40659.0,141.434,142.0553,141.37,141.8726,40659.0
2019-03-25 11:00:00,155.27,155.83,155.2,155.82,90610.0,141.8726,142.3842,141.8086,142.3751,90610.0
2019-03-25 11:30:00,155.74,155.8,155.17,155.21,37672.0,142.302,142.3568,141.7812,141.8177,37672.0
2019-03-25 12:00:00,155.09,155.45,155.09,155.33,13794.0,141.7081,142.037,141.7081,141.9274,13794.0
2019-03-25 12:30:00,155.29,155.35,154.83,155.16,29551.0,141.8908,141.9457,141.4705,141.7721,29551.0
2019-03-25 13:00:00,155.23,155.38,154.98,155.03,218946.0,141.836,141.9731,141.6076,141.6533,218946.0
2019-03-25 13:30:00,155.01,155.17,154.65,154.7,62349.0,141.635,141.7812,141.3061,141.3517,62349.0
2019-03-25 14:00:00,154.67,154.84,154.43,154.57,133484.0,141.3243,141.4797,141.105,141.233,133484.0
2019-03-25 14:30:00,154.58,155.04,154.58,155.04,85884.0,141.2421,141.6624,141.2421,141.6624,85884.0
2019-03-25 15:00:00,155.03,155.4,154.92,155.27,129257.0,141.6533,141.9914,141.5528,141.8726,129257.0
2019-03-25 15:30:00,155.27,155.34,155.04,155.17,302337.0,141.8726,141.9365,141.6624,141.7812,302337.0
2019-03-26 09:30:00,156.24,156.79,156.12,156.79,151971.0,142.7589,143.2614,142.6492,143.2614,151971.0
2019-03-26 10:00:00,156.8,156.84,156.48,156.62,58899.0,143.2706,143.3071,142.9782,143.1061,58899.0
2019-03-26 10:30:00,156.6,156.93,156.39,156.89,31399.0,143.0878,143.3893,142.8959,143.3528,31399.0
2019-03-26 11:00:00,156.88,156.93,156.5,156.59,48915.0,143.3436,143.3893,142.9964,143.0787,48915.0
2019-03-26 11:30:00,156.61,156.75,156.16,156.3,89161.0,143.0969,143.2249,142.6858,142.8137,89161.0
2019-03-26 12:00:00,156.33,156.45,156.08,156.15,47579.0,142.8411,142.9508,142.6127,142.6766,47579.0
2019-03-26 12:30:00,156.14,156.19,155.84,156.03,33300.0,142.6675,142.7132,142.3934,142.567,33300.0
2019-03-26 13:00:00,156.03,156.24,156.0,156.03,30734.0,142.567,142.7589,142.5396,142.567,30734.0
2019-03-26 13:30:00,156.02,156.02,155.71,155.73,53426.0,142.5579,142.5579,142.2746,142.2929,53426.0
2019-03-26 14:00:00,155.71,155.79,155.57,155.64,243023.0,142.2746,142.3477,142.1467,142.2106,243023.0
2019-03-26 14:30:00,155.6,155.92,155.49,155.92,58349.0,142.1741,142.4665,142.0736,142.4665,58349.0
2019-03-26 15:00:00,155.91,156.08,155.74,155.75,54313.0,142.4573,142.6127,142.302,142.3112,54313.0
2019-03-26 15:30:00,155.72,156.34,155.69,156.31,114677.0,142.2837,142.8502,142.2563,142.8228,114677.0
2019-03-27 09:30:00,156.35,156.73,156.08,156.09,271753.0,142.8594,143.2066,142.6127,142.6218,271753.0
2019-03-27 10:00:00,156.09,156.6,156.02,156.49,144492.0,142.6218,143.0878,142.5579,142.9873,144492.0
2019-03-27 10:30:00,156.44,156.55,155.64,155.84,190284.0,142.9416,143.0421,142.2106,142.3934,190284.0
2019-03-27 11:00:00,155.85,155.94,155.11,155.11,223262.0,142.4025,142.4848,141.7264,141.7264,223262.0
2019-03-27 11:30:00,155.09,155.2,154.59,154.88,99662.0,141.7081,141.8086,141.2512,141.5162,99662.0
2019-03-27 12:00:00,154.79,155.21,154.7,155.16,51494.0,141.434,141.8177,141.3517,141.7721,51494.0
2019-03-27 12:30:00,155.19,155.41,155.14,155.19,25591.0,141.7995,142.0005,141.7538,141.7995,25591.0
2019-03-27 13:00:00,155.16,155.67,155.03,155.61,27029.0,141.7721,142.2381,141.6533,142.1832,27029.0
2019-03-27 13:30:00,155.61,155.74,155.45,155.63,24258.0,142.1832,142.302,142.037,142.2015,24258.0
2019-03-27 14:00:00,155.63,155.84,155.56,155.66,121034.0,142.2015,142.3934,142.1375,142.2289,121034.0
2019-03-27 14:30:00,155.72,155.82,155.43,155.55,165752.0,142.2837,142.3751,142.0188,142.1284,165752.0
2019-03-27 15:00:00,155.58,155.74,155.42,155.74,22719.0,142.1558,142.302,142.0096,142.302,22719.0
2019-03-27 15:30:00,155.76,155.94,155.47,155.59,152175.0,142.3203,142.4848,142.0553,142.165,152175.0
2019-03-28 09:30:00,155.96,156.21,155.73,156.17,23593.0,142.503,142.7315,142.2929,142.6949,23593.0
2019-03-28 10:00:00,156.14,156.43,156.09,156.26,32081.0,142.6675,142.9325,142.6218,142.7771,32081.0
2019-03-28 10:30:00,156.33,156.46,156.0,156.01,12626.0,142.8411,142.9599,142.5396,142.5487,12626.0
2019-03-28 11:00:00,156.01,156.03,155.34,155.34,39127.0,142.5487,142.567,141.9365,141.9365,39127.0
2019-03-28 11:30:00,155.35,155.7,155.33,155.55,32016.0,141.9457,142.2655,141.9274,142.1284,32016.0
2019-03-28 12:00:00,155.48,155.61,155.27,155.57,24667.0,142.0644,142.1832,141.8726,142.1467,24667.0
2019-03-28 12:30:00,155.64,155.8,155.53,155.77,13166.0,142.2106,142.3568,142.1101,142.3294,13166.0
2019-03-28 13:00:00,155.8,155.97,155.8,155.94,13080.0,142.3568,142.5122,142.3568,142.4848,13080.0
2019-03-28 13:30:00,155.93,156.02,155.82,156.01,40508.0,142.4756,142.5579,142.3751,142.5487,40508.0
2019-03-28 14:00:00,156.0,156.06,155.93,156.03,12577.0,142.5396,142.5944,142.4756,142.567,12577.0
2019-03-28 14:30:00,155.99,155.99,155.8,155.95,14665.0,142.5304,142.5304,142.3568,142.4939,14665.0
2019-03-28 15:00:00,155.94,156.22,155.94,156.09,27056.0,142.4848,142.7406,142.4848,142.6218,27056.0
2019-03-28 15:30:00,156.12,156.33,156.09,156.24,85369.0,142.6492,142.8411,142.6218,142.7589,85369.0
2019-03-29 09:30:00,157.1,157.21,156.74,156.96,58764.0,143.5447,143.6452,143.2157,143.4167,58764.0
2019-03-29 10:00:00,157.01,157.07,156.82,157.01,40829.0,143.4624,143.5173,143.2888,143.4624,40829.0
2019-03-29 10:30:00,157.05,157.05,156.47,156.66,61344.0,143.499,143.499,142.969,143.1426,61344.0
2019-03-29 11:00:00,156.65,156.93,156.65,156.92,52882.0,143.1335,143.3893,143.1335,143.3802,52882.0
2019-03-29 11:30:00,156.9,157.09,156.84,156.84,38571.0,143.3619,143.5355,143.3071,143.3071,38571.0
2019-03-29 12:00:00,156.85,156.9,156.62,156.87,74508.0,143.3162,143.3619,143.1061,143.3345,74508.0
2019-03-29 12:30:00,156.85,157.0,156.81,156.94,17775.0,143.3162,143.4533,143.2797,143.3985,17775.0
2019-03-29 13:00:00,156.95,156.96,156.74,156.9,23763.0,143.4076,143.4167,143.2157,143.3619,23763.0
2019-03-29 13:30:00,156.89,156.97,156.79,156.9,42468.0,143.3528,143.4259,143.2614,143.3619,42468.0
2019-03-29 14:00:00,156.88,157.07,156.87,157.06,41153.0,143.3436,143.5173,143.3345,143.5081,41153.0
2019-03-29 14:30:00,157.03,157.31,156.9,157.25,121466.0,143.4807,143.7365,143.3619,143.6817,121466.0
2019-03-29 15:00:00,157.27,157.36,156.96,157.04,50902.0,143.7,143.7822,143.4167,143.4898,50902.0
2019-03-29 15:30:00,157.07,157.39,156.97,157.26,437473.0,143.5173,143.8096,143.4259,143.6909,437473.0
2019-04-01 09:30:00,158.42,158.58,158.3,158.33,104332.0,144.7508,144.897,144.6411,144.6685,104332.0
2019-04-01 10:00:00,158.49,158.62,158.35,158.43,23713.0,144.8147,144.9335,144.6868,144.7599,23713.0
2019-04-01 10:30:00,158.49,158.56,158.45,158.5,48176.0,144.8147,144.8787,144.7782,144.8239,48176.0
2019-04-01 11:00:00,158.48,158.71,158.48,158.58,19093.0,144.8056,145.0157,144.8056,144.897,19093.0
2019-04-01 11:30:00,158.61,158.62,158.47,158.62,3573.0,144.9244,144.9335,144.7965,144.9335,3573.0
2019-04-01 12:00:00,158.59,158.7,158.48,158.63,26560.0,144.9061,145.0066,144.8056,144.9427,26560.0
2019-04-01 12:30:00,158.69,158.78,158.63,158.78,187405.0,144.9975,145.0797,144.9427,145.0797,187405.0
2019-04-01 13:00:00,158.8,158.83,158.68,158.76,32810.0,145.098,145.1254,144.9883,145.0614,32810.0
2019-04-01 13:30:00,158.75,158.88,158.74,158.88,15201.0,145.0523,145.1711,145.0432,145.1711,15201.0
2019-04-01 14:00:00,158.87,159.01,158.87,158.87,30398.0,145.1619,145.2899,145.1619,145.1619,30398.0
2019-04-01 14:30:00,158.9,158.99,158.84,158.92,23716.0,145.1894,145.2716,145.1345,145.2076,23716.0
2019-04-01 15:00:00,158.91,158.98,158.76,158.98,17659.0,145.1985,145.2625,145.0614,145.2625,17659.0
2019-04-01 15:30:00,158.98,159.23,158.92,159.11,115957.0,145.2625,145.4909,145.2076,145.3812,115957.0
2019-04-02 09:30:00,159.14,159.14,158.88,159.06,58972.0,145.4086,145.4086,145.1711,145.3355,58972.0
2019-04-02 10:00:00,159.08,159.1,158.81,159.09,72407.0,145.3538,145.3721,145.1071,145.363,72407.0
2019-04-02 10:30:00,159.09,159.13,158.95,158.98,17580.0,145.363,145.3995,145.235,145.2625,17580.0
2019-04-02 11:00:00,158.97,158.97,158.64,158.97,67777.0,145.2533,145.2533,144.9518,145.2533,67777.0
2019-04-02 11:30:00,158.98,159.11,158.85,159.04,167050.0,145.2625,145.3812,145.1437,145.3173,167050.0
2019-04-02 12:00:00,159.04,159.11,158.84,158.91,16490.0,145.3173,145.3812,145.1345,145.1985,16490.0
2019-04-02 12:30:00,158.91,159.0,158.89,158.97,17435.0,145.1985,145.2807,145.1802,145.2533,17435.0
2019-04-02 13:00:00,158.96,159.09,158.92,159.03,21308.0,145.2442,145.363,145.2076,145.3081,21308.0
2019-04-02 13:30:00,159.01,159.12,158.99,159.02,19148.0,145.2899,145.3904,145.2716,145.299,19148.0
2019-04-02 14:00:00,159.02,159.11,158.99,159.1,208859.0,145.299,145.3812,145.2716,145.3721,208859.0
2019-04-02 14:30:00,159.13,159.15,159.05,159.13,17860.0,145.3995,145.4178,145.3264,145.3995,17860.0
2019-04-02 15:00:00,159.16,159.21,159.16,159.17,8625.0,145.4269,145.4726,145.4269,145.4361,8625.0
2019-04-02 15:30:00,159.19,159.28,159.15,159.15,85080.0,145.4543,145.5366,145.4178,145.4178,85080.0
2019-04-03 09:30:00,159.82,159.85,159.61,159.61,38920.0,146.03,146.0574,145.8381,145.8381,38920.0
2019-04-03 10:00:00,159.57,159.8,159.42,159.79,26295.0,145.8015,146.0117,145.6645,146.0026,26295.0
2019-04-03 10:30:00,159.71,159.96,159.69,159.91,14761.0,145.9295,146.1579,145.9112,146.1122,14761.0
2019-04-03 11:00:00,159.94,160.17,159.91,160.01,33073.0,146.1396,146.3498,146.1122,146.2036,33073.0
2019-04-03 11:30:00,159.98,160.18,159.98,160.09,78678.0,146.1762,146.3589,146.1762,146.2767,78678.0
2019-04-03 12:00:00,160.1,160.18,160.03,160.07,25648.0,146.2858,146.3589,146.2219,146.2584,25648.0
2019-04-03 12:30:00,160.04,160.07,159.89,159.95,9662.0,146.231,146.2584,146.0939,146.1488,9662.0
2019-04-03 13:00:00,159.95,160.04,159.86,159.94,12489.0,146.1488,146.231,146.0665,146.1396,12489.0
2019-04-03 13:30:00,159.91,159.93,159.48,159.5,251632.0,146.1122,146.1305,145.7193,145.7376,251632.0
2019-04-03 14:00:00,159.48,159.64,159.39,159.62,87332.0,145.7193,145.8655,145.6371,145.8472,87332.0
2019-04-03 14:30:00,159.61,159.61,159.33,159.41,86657.0,145.8381,145.8381,145.5823,145.6553,86657.0
2019-04-03 15:00:00,159.39,159.48,159.08,159.36,161000.0,145.6371,145.7193,145.3538,145.6097,161000.0
2019-04-03 15:30:00,159.34,159.61,159.27,159.51,178150.0,145.5914,145.8381,145.5274,145.7467,178150.0
2019-04-04 09:30:00,159.53,159.98,159.53,159.91,24376.0,145.765,146.1762,145.765,146.1122,24376.0
2019-04-04 10:00:00,159.92,159.98,159.56,159.56,51448.0,146.1213,146.1762,145.7924,145.7924,51448.0
2019-04-04 10:30:00,159.54,159.81,159.38,159.72,23187.0,145.7741,146.0208,145.6279,145.9386,23187.0
2019-04-04 11:00:00,159.67,159.79,159.32,159.56,44987.0,145.8929,146.0026,145.5731,145.7924,44987.0
2019-04-04 11:30:00,159.55,159.67,159.39,159.45,33984.0,145.7833,145.8929,145.6371,145.6919,33984.0
2019-04-04 12:00:00,159.44,159.54,159.16,159.32,40990.0,145.6828,145.7741,145.4269,145.5731,40990.0
2019-04-04 12:30:00,159.3,159.41,159.11,159.35,54697.0,145.5548,145.6553,145.3812,145.6005,54697.0
2019-04-04 13:00:00,159.37,159.5,159.3,159.45,55828.0,145.6188,145.7376,145.5548,145.6919,55828.0
2019-04-04 13:30:00,159.42,159.54,159.4,159.46,24740.0,145.6645,145.7741,145.6462,145.701,24740.0
2019-04-04 14:00:00,159.49,159.67,159.43,159.6,39970.0,145.7284,145.8929,145.6736,145.829,39970.0
2019-04-04 14:30:00,159.59,159.76,159.58,159.73,58062.0,145.8198,145.9751,145.8107,145.9477,58062.0
2019-04-04 15:00:00,159.73,159.77,159.58,159.65,78792.0,145.9477,145.9843,145.8107,145.8746,78792.0
2019-04-04 15:30:00,159.66,159.88,159.65,159.81,181295.0,145.8838,146.0848,145.8746,146.0208,181295.0
2019-04-05 09:30:00,160.18,160.39,160.09,160.34,91788.0,146.3589,146.5508,146.2767,146.5051,91788.0
2019-04-05 10:00:00,160.35,160.55,160.34,160.42,120973.0,146.5142,146.697,146.5051,146.5782,120973.0
2019-04-05 10:30:00,160.47,160.59,160.35,160.42,17895.0,146.6239,146.7335,146.5142,146.5782,17895.0
2019-04-05 11:00:00,160.41,160.57,160.37,160.46,93492.0,146.5691,146.7153,146.5325,146.6147,93492.0
2019-04-05 11:30:00,160.44,160.5,160.35,160.42,32948.0,146.5965,146.6513,146.5142,146.5782,32948.0
2019-04-05 12:00:00,160.45,160.53,160.44,160.47,14840.0,146.6056,146.6787,146.5965,146.6239,14840.0
2019-04-05 12:30:00,160.46,160.47,160.27,160.41,19318.0,146.6147,146.6239,146.4411,146.5691,19318.0
2019-04-05 13:00:00,160.43,160.48,160.39,160.43,12493.0,146.5873,146.633,146.5508,146.5873,12493.0
2019-04-05 13:30:00,160.41,160.53,160.39,160.53,206645.0,146.5691,146.6787,146.5508,146.6787,206645.0
2019-04-05 14:00:00,160.53,160.55,160.34,160.39,25168.0,146.6787,146.697,146.5051,146.5508,25168.0
2019-04-05 14:30:00,160.36,160.47,160.33,160.44,20909.0,146.5234,146.6239,146.496,146.5965,20909.0
2019-04-05 15:00:00,160.42,160.56,160.34,160.54,43201.0,146.5782,146.7061,146.5051,146.6878,43201.0
2019-04-05 15:30:00,160.54,160.62,160.4,160.58,398595.0,146.6878,146.7609,146.5599,146.7244,398595.0
2019-04-08 09:30:00,160.31,160.32,159.9,160.06,43281.0,146.4777,146.4868,146.1031,146.2493,43281.0
2019-04-08 10:00:00,160.07,160.26,159.97,160.21,37483.0,146.2584,146.432,146.167,146.3863,37483.0
2019-04-08 10:30:00,160.23,160.41,160.23,160.3,32090.0,146.4046,146.5691,146.4046,146.4686,32090.0
2019-04-08 11:00:00,160.32,160.39,160.17,160.29,339082.0,146.4868,146.5508,146.3498,146.4594,339082.0
2019-04-08 11:30:00,160.29,160.48,160.29,160.31,48740.0,146.4594,146.633,146.4594,146.4777,48740.0
2019-04-08 12:00:00,160.31,160.33,160.14,160.28,60022.0,146.4777,146.496,146.3224,146.4503,60022.0
2019-04-08 12:30:00,160.29,160.34,160.2,160.34,11341.0,146.4594,146.5051,146.3772,146.5051,11341.0
2019-04-08 13:00:00,160.34,160.42,160.29,160.4,14869.0,146.5051,146.5782,146.4594,146.5599,14869.0
2019-04-08 13:30:00,160.42,160.52,160.39,160.5,29629.0,146.5782,146.6696,146.5508,146.6513,29629.0
2019-04-08 14:00:00,160.52,160.62,160.46,160.5,57504.0,146.6696,146.7609,146.6147,146.6513,57504.0
2019-04-08 14:30:00,160.51,160.56,160.46,160.55,146971.0,146.6604,146.7061,146.6147,146.697,146971.0
2019-04-08 15:00:00,160.53,160.61,160.52,160.56,15567.0,146.6787,146.7518,146.6696,146.7061,15567.0
2019-04-08 15:30:00,160.55,160.78,160.5,160.75,110415.0,146.697,146.9071,146.6513,146.8797,110415.0
2019-04-09 09:30:00,160.13,160.13,159.75,159.97,21013.0,146.3132,146.3132,145.966,146.167,21013.0
2019-04-09 10:00:00,159.99,160.07,159.86,160.06,7517.0,146.1853,146.2584,146.0665,146.2493,7517.0
2019-04-09 10:30:00,160.08,160.15,159.79,159.94,14349.0,146.2675,146.3315,146.0026,146.1396,14349.0
2019-04-09 11:00:00,159.98,160.16,159.95,160.01,11298.0,146.1762,146.3406,146.1488,146.2036,11298.0
2019-04-09 11:30:00,160.04,160.12,159.97,160.07,7731.0,146.231,146.3041,146.167,146.2584,7731.0
2019-04-09 12:00:00,160.04,160.32,160.04,160.24,13323.0,146.231,146.4868,146.231,146.4137,13323.0
2019-04-09 12:30:00,160.25,160.26,160.1,160.1,9619.0,146.4229,146.432,146.2858,146.2858,9619.0
2019-04-09 13:00:00,160.06,160.07,159.95,159.96,10775.0,146.2493,146.2584,146.1488,146.1579,10775.0
2019-04-09 13:30:00,159.94,160.0,159.86,159.91,21198.0,146.1396,146.1944,146.0665,146.1122,21198.0
2019-04-09 14:00:00,159.9,159.93,159.77,159.82,50471.0,146.1031,146.1305,145.9843,146.03,50471.0
2019-04-09 14:30:00,159.81,159.89,159.69,159.73,44544.0,146.0208,146.0939,145.9112,145.9477,44544.0
2019-04-09 15:00:00,159.73,159.8,159.62,159.67,21927.0,145.9477,146.0117,145.8472,145.8929,21927.0
2019-04-09 15:30:00,159.67,159.88,159.53,159.82,78451.0,145.8929,146.0848,145.765,146.03,78451.0
2019-04-10 09:30:00,160.08,160.4,159.98,160.15,38442.0,146.2675,146.5599,146.1762,146.3315,38442.0
2019-04-10 10:00:00,160.16,160.18,159.91,159.98,28595.0,146.3406,146.3589,146.1122,146.1762,28595.0
2019-04-10 10:30:00,159.96,160.19,159.95,160.12,16841.0,146.1579,146.368,146.1488,146.3041,16841.0
2019-04-10 11:00:00,160.14,160.25,160.12,160.15,6257.0,146.3224,146.4229,146.3041,146.3315,6257.0
2019-04-10 11:30:00,160.16,160.29,160.16,160.21,5334.0,146.3406,146.4594,146.3406,146.3863,5334.0
2019-04-10 12:00:00,160.25,160.25,160.17,160.23,6185.0,146.4229,146.4229,146.3498,146.4046,6185.0
2019-04-10 12:30:00,160.26,160.3,160.15,160.16,6194.0,146.432,146.4686,146.3315,146.3406,6194.0
2019-04-10 13:00:00,160.18,160.25,160.13,160.24,27001.0,146.3589,146.4229,146.3132,146.4137,27001.0
2019-04-10 13:30:00,160.23,160.35,160.2,160.32,59360.0,146.4046,146.5142,146.3772,146.4868,59360.0
2019-04-10 14:00:00,160.34,160.38,160.07,160.17,33824.0,146.5051,146.5417,146.2584,146.3498,33824.0
2019-04-10 14:30:00,160.14,160.34,160.07,160.31,39487.0,146.3224,146.5051,146.2584,146.4777,39487.0
2019-04-10 15:00:00,160.33,160.53,160.32,160.41,66280.0,146.496,146.6787,146.4868,146.5691,66280.0
2019-04-10 15:30:00,160.42,160.49,160.28,160.46,143252.0,146.5782,146.6422,146.4503,146.6147,143252.0
2019-04-11 09:30:00,160.77,160.77,160.48,160.63,24110.0,146.898,146.898,146.633,146.7701,24110.0
2019-04-11 10:00:00,160.64,160.69,160.49,160.64,23422.0,146.7792,146.8249,146.6422,146.7792,23422.0
2019-04-11 10:30:00,160.61,160.73,160.54,160.64,41768.0,146.7518,146.8615,146.6878,146.7792,41768.0
2019-04-11 11:00:00,160.67,160.7,160.5,160.62,22737.0,146.8066,146.834,146.6513,146.7609,22737.0
2019-04-11 11:30:00,160.6,160.6,160.12,160.32,58817.0,146.7427,146.7427,146.3041,146.4868,58817.0
2019-04-11 12:00:00,160.3,160.39,160.24,160.24,20810.0,146.4686,146.5508,146.4137,146.4137,20810.0
2019-04-11 12:30:00,160.26,160.42,160.26,160.41,25531.0,146.432,146.5782,146.432,146.5691,25531.0
2019-04-11 13:00:00,160.38,160.46,160.38,160.39,97569.0,146.5417,146.6147,146.5417,146.5508,97569.0
2019-04-11 13:30:00,160.39,160.39,160.19,160.3,18940.0,146.5508,146.5508,146.368,146.4686,18940.0
2019-04-11 14:00:00,160.29,160.34,160.16,160.16,20469.0,146.4594,146.5051,146.3406,146.3406,20469.0
2019-04-11 14:30:00,160.17,160.29,160.16,160.24,23789.0,146.3498,146.4594,146.3406,146.4137,23789.0
2019-04-11 15:00:00,160.24,160.37,160.24,160.29,18929.0,146.4137,146.5325,146.4137,146.4594,18929.0
2019-04-11 15:30:00,160.29,160.57,160.29,160.51,221639.0,146.4594,146.7153,146.4594,146.6604,221639.0
2019-04-12 09:30:00,161.47,161.73,161.42,161.65,35140.0,147.5376,147.7752,147.4919,147.7021,35140.0
2019-04-12 10:00:00,161.67,161.67,161.43,161.51,27223.0,147.7203,147.7203,147.5011,147.5742,27223.0
2019-04-12 10:30:00,161.53,161.54,161.11,161.17,77001.0,147.5924,147.6016,147.2087,147.2635,77001.0
2019-04-12 11:00:00,161.16,161.21,161.01,161.2,87657.0,147.2544,147.3,147.1173,147.2909,87657.0
2019-04-12 11:30:00,161.17,161.24,161.05,161.23,51247.0,147.2635,147.3274,147.1538,147.3183,51247.0
2019-04-12 12:00:00,161.18,161.39,161.15,161.35,19055.0,147.2726,147.4645,147.2452,147.428,19055.0
2019-04-12 12:30:00,161.35,161.43,161.31,161.42,9987.0,147.428,147.5011,147.3914,147.4919,9987.0
2019-04-12 13:00:00,161.46,161.52,161.43,161.43,202220.0,147.5285,147.5833,147.5011,147.5011,202220.0
2019-04-12 13:30:00,161.44,161.46,161.35,161.35,45738.0,147.5102,147.5285,147.428,147.428,45738.0
2019-04-12 14:00:00,161.36,161.51,161.34,161.44,15420.0,147.4371,147.5742,147.4188,147.5102,15420.0
2019-04-12 14:30:00,161.46,161.47,161.34,161.34,48730.0,147.5285,147.5376,147.4188,147.4188,48730.0
2019-04-12 15:00:00,161.34,161.44,161.33,161.44,40717.0,147.4188,147.5102,147.4097,147.5102,40717.0
2019-04-12 15:30:00,161.45,161.6,161.39,161.55,91294.0,147.5193,147.6564,147.4645,147.6107,91294.0
2019-04-15 09:30:00,161.63,161.7,161.29,161.36,60607.0,147.6838,147.7478,147.3731,147.4371,60607.0
2019-04-15 10:00:00,161.38,161.46,161.26,161.26,33925.0,147.4554,147.5285,147.3457,147.3457,33925.0
2019-04-15 10:30:00,161.18,161.18,160.94,161.11,38628.0,147.2726,147.2726,147.0533,147.2087,38628.0
2019-04-15 11:00:00,161.13,161.3,161.08,161.24,11599.0,147.2269,147.3823,147.1813,147.3274,11599.0
2019-04-15 11:30:00,161.25,161.25,161.09,161.17,23823.0,147.3366,147.3366,147.1904,147.2635,23823.0
2019-04-15 12:00:00,161.14,161.15,161.0,161.06,15529.0,147.2361,147.2452,147.1082,147.163,15529.0
2019-04-15 12:30:00,161.08,161.17,161.07,161.12,23785.0,147.1813,147.2635,147.1721,147.2178,23785.0
2019-04-15 13:00:00,161.12,161.31,161.12,161.31,12395.0,147.2178,147.3914,147.2178,147.3914,12395.0
2019-04-15 13:30:00,161.33,161.4,161.33,161.39,205955.0,147.4097,147.4736,147.4097,147.4645,205955.0
2019-04-15 14:00:00,161.39,161.43,161.35,161.37,20824.0,147.4645,147.5011,147.428,147.4462,20824.0
2019-04-15 14:30:00,161.38,161.41,161.3,161.4,16994.0,147.4554,147.4828,147.3823,147.4736,16994.0
2019-04-15 15:00:00,161.41,161.5,161.4,161.44,16937.0,147.4828,147.565,147.4736,147.5102,16937.0
2019-04-15 15:30:00,161.44,161.49,161.32,161.44,48740.0,147.5102,147.5559,147.4005,147.5102,48740.0
2019-04-16 09:30:00,162.01,162.04,161.75,161.8,22513.0,148.031,148.0584,147.7934,147.8391,22513.0
2019-04-16 10:00:00,161.83,161.91,161.71,161.77,38250.0,147.8665,147.9396,147.7569,147.8117,38250.0
2019-04-16 10:30:00,161.75,161.76,161.58,161.64,37804.0,147.7934,147.8026,147.6381,147.6929,37804.0
2019-04-16 11:00:00,161.6,161.75,161.55,161.69,34810.0,147.6564,147.7934,147.6107,147.7386,34810.0
2019-04-16 11:30:00,161.67,161.67,161.58,161.6,16985.0,147.7203,147.7203,147.6381,147.6564,16985.0
2019-04-16 12:00:00,161.62,161.73,161.62,161.63,11677.0,147.6747,147.7752,147.6747,147.6838,11677.0
2019-04-16 12:30:00,161.63,161.72,161.59,161.7,16060.0,147.6838,147.766,147.6472,147.7478,16060.0
2019-04-16 13:00:00,161.68,161.69,161.61,161.62,21324.0,147.7295,147.7386,147.6655,147.6747,21324.0
2019-04-16 13:30:00,161.62,161.64,161.5,161.55,22510.0,147.6747,147.6929,147.565,147.6107,22510.0
2019-04-16 14:00:00,161.53,161.6,161.44,161.6,27017.0,147.5924,147.6564,147.5102,147.6564,27017.0
2019-04-16 14:30:00,161.62,161.65,161.57,161.64,204148.0,147.6747,147.7021,147.629,147.6929,204148.0
2019-04-16 15:00:00,161.64,161.68,161.55,161.56,23590.0,147.6929,147.7295,147.6107,147.6198,23590.0
2019-04-16 15:30:00,161.57,161.57,161.15,161.55,59366.0,147.629,147.629,147.2452,147.6107,59366.0
2019-04-17 09:30:00,162.17,162.17,161.46,161.48,68510.0,148.1772,148.1772,147.5285,147.5467,68510.0
2019-04-17 10:00:00,161.4,161.46,161.15,161.45,18618.0,147.4736,147.5285,147.2452,147.5193,18618.0
2019-04-17 10:30:00,161.45,161.5,161.22,161.22,27072.0,147.5193,147.565,147.3092,147.3092,27072.0
2019-04-17 11:00:00,161.23,161.46,161.17,161.17,12022.0,147.3183,147.5285,147.2635,147.2635,12022.0
2019-04-17 11:30:00,161.14,161.31,160.98,161.11,71102.0,147.2361,147.3914,147.0899,147.2087,71102.0
2019-04-17 12:00:00,161.08,161.13,160.89,161.12,41923.0,147.1813,147.2269,147.0076,147.2178,41923.0
2019-04-17 12:30:00,161.14,161.22,161.09,161.19,58413.0,147.2361,147.3092,147.1904,147.2818,58413.0
2019-04-17 13:00:00,161.18,161.3,161.07,161.09,85535.0,147.2726,147.3823,147.1721,147.1904,85535.0
2019-04-17 13:30:00,161.11,161.23,161.05,161.09,57843.0,147.2087,147.3183,147.1538,147.1904,57843.0
2019-04-17 14:00:00,161.07,161.12,160.77,160.81,118397.0,147.1721,147.2178,146.898,146.9345,118397.0
2019-04-17 14:30:00,160.82,161.08,160.82,161.06,68951.0,146.9437,147.1813,146.9437,147.163,68951.0
2019-04-17 15:00:00,161.07,161.15,161.06,161.08,54515.0,147.1721,147.2452,147.163,147.1813,54515.0
2019-04-17 15:30:00,161.08,161.2,161.05,161.05,214412.0,147.1813,147.2909,147.1538,147.1538,214412.0
2019-04-18 09:30:00,161.45,161.45,160.95,160.96,105232.0,147.5193,147.5193,147.0625,147.0716,105232.0
2019-04-18 10:00:00,160.94,160.97,160.61,160.66,41566.0,147.0533,147.0807,146.7518,146.7975,41566.0
2019-04-18 10:30:00,160.66,160.89,160.53,160.86,108763.0,146.7975,147.0076,146.6787,146.9802,108763.0
2019-04-18 11:00:00,160.89,161.04,160.72,160.79,47901.0,147.0076,147.1447,146.8523,146.9163,47901.0
2019-04-18 11:30:00,160.8,161.15,160.79,161.15,62427.0,146.9254,147.2452,146.9163,147.2452,62427.0
2019-04-18 12:00:00,161.16,161.27,161.13,161.22,196981.0,147.2544,147.3549,147.2269,147.3092,196981.0
2019-04-18 12:30:00,161.24,161.32,161.19,161.19,148572.0,147.3274,147.4005,147.2818,147.2818,148572.0
2019-04-18 13:00:00,161.18,161.27,161.15,161.27,126954.0,147.2726,147.3549,147.2452,147.3549,126954.0
2019-04-18 13:30:00,161.27,161.35,161.21,161.32,15633.0,147.3549,147.428,147.3,147.4005,15633.0
2019-04-18 14:00:00,161.33,161.35,161.24,161.33,17721.0,147.4097,147.428,147.3274,147.4097,17721.0
2019-04-18 14:30:00,161.33,161.43,161.3,161.42,50616.0,147.4097,147.5011,147.3823,147.4919,50616.0
2019-04-18 15:00:00,161.41,161.44,161.34,161.41,36665.0,147.4828,147.5102,147.4188,147.4828,36665.0
2019-04-18 15:30:00,161.37,161.39,161.15,161.29,144462.0,147.4462,147.4645,147.2452,147.3731,144462.0
2019-04-22 09:30:00,160.81,161.22,160.75,161.21,38140.0,146.9345,147.3092,146.8797,147.3,38140.0
2019-04-22 10:00:00,161.22,161.31,161.02,161.14,291982.0,147.3092,147.3914,147.1264,147.2361,291982.0
2019-04-22 10:30:00,161.14,161.26,161.03,161.2,35147.0,147.2361,147.3457,147.1356,147.2909,35147.0
2019-04-22 11:00:00,161.24,161.29,161.06,161.24,28378.0,147.3274,147.3731,147.163,147.3274,28378.0
2019-04-22 11:30:00,161.26,161.38,161.24,161.28,18033.0,147.3457,147.4554,147.3274,147.364,18033.0
2019-04-22 12:00:00,161.27,161.3,161.2,161.29,20951.0,147.3549,147.3823,147.2909,147.3731,20951.0
2019-04-22 12:30:00,161.3,161.34,161.27,161.29,16978.0,147.3823,147.4188,147.3549,147.3731,16978.0
2019-04-22 13:00:00,161.3,161.32,161.21,161.28,19725.0,147.3823,147.4005,147.3,147.364,19725.0
2019-04-22 13:30:00,161.26,161.35,161.25,161.31,32911.0,147.3457,147.428,147.3366,147.3914,32911.0
2019-04-22 14:00:00,161.33,161.35,161.28,161.31,26612.0,147.4097,147.428,147.364,147.3914,26612.0
2019-04-22 14:30:00,161.3,161.3,161.22,161.27,49667.0,147.3823,147.3823,147.3092,147.3549,49667.0
2019-04-22 15:00:00,161.27,161.32,161.19,161.25,63646.0,147.3549,147.4005,147.2818,147.3366,63646.0
2019-04-22 15:30:00,161.26,161.49,161.25,161.43,150356.0,147.3457,147.5559,147.3366,147.5011,150356.0
2019-04-23 09:30:00,161.67,161.89,161.53,161.87,44123.0,147.7203,147.9214,147.5924,147.9031,44123.0
2019-04-23 10:00:00,161.89,162.14,161.89,162.12,81272.0,147.9214,148.1498,147.9214,148.1315,81272.0
2019-04-23 10:30:00,162.14,162.18,162.0,162.16,40561.0,148.1498,148.1863,148.0219,148.1681,40561.0
2019-04-23 11:00:00,162.2,162.63,162.19,162.61,22046.0,148.2046,148.5975,148.1955,148.5792,22046.0
2019-04-23 11:30:00,162.58,162.79,162.58,162.76,37628.0,148.5518,148.7437,148.5518,148.7163,37628.0
2019-04-23 12:00:00,162.78,163.04,162.77,162.88,223596.0,148.7346,148.9721,148.7254,148.8259,223596.0
2019-04-23 12:30:00,162.88,162.91,162.83,162.87,181166.0,148.8259,148.8534,148.7803,148.8168,181166.0
2019-04-23 13:00:00,162.87,162.94,162.85,162.85,12315.0,148.8168,148.8808,148.7985,148.7985,12315.0
2019-04-23 13:30:00,162.87,162.89,162.82,162.84,26255.0,148.8168,148.8351,148.7711,148.7894,26255.0
2019-04-23 14:00:00,162.82,162.96,162.77,162.91,18763.0,148.7711,148.899,148.7254,148.8534,18763.0
2019-04-23 14:30:00,162.89,162.99,162.89,162.94,22909.0,148.8351,148.9264,148.8351,148.8808,22909.0
2019-04-23 15:00:00,162.92,162.96,162.84,162.86,22252.0,148.8625,148.899,148.7894,148.8077,22252.0
2019-04-23 15:30:00,162.87,162.97,162.74,162.88,218097.0,148.8168,148.9082,148.698,148.8259,218097.0
2019-04-24 09:30:00,162.89,163.0,162.64,162.82,153044.0,148.8351,148.9356,148.6066,148.7711,153044.0
2019-04-24 10:00:00,162.82,162.96,162.73,162.94,94315.0,148.7711,148.899,148.6889,148.8808,94315.0
2019-04-24 10:30:00,162.95,163.07,162.86,163.06,55044.0,148.8899,148.9995,148.8077,148.9904,55044.0
2019-04-24 11:00:00,163.08,163.11,162.97,162.98,34480.0,149.0087,149.0361,148.9082,148.9173,34480.0
2019-04-24 11:30:00,162.99,163.08,162.82,162.86,55769.0,148.9264,149.0087,148.7711,148.8077,55769.0
2019-04-24 12:00:00,162.85,162.89,162.75,162.87,29184.0,148.7985,148.8351,148.7072,148.8168,29184.0
2019-04-24 12:30:00,162.87,162.92,162.67,162.67,25117.0,148.8168,148.8625,148.6341,148.6341,25117.0
2019-04-24 13:00:00,162.64,162.74,162.51,162.71,35726.0,148.6066,148.698,148.4879,148.6706,35726.0
2019-04-24 13:30:00,162.71,162.78,162.69,162.7,36042.0,148.6706,148.7346,148.6523,148.6615,36042.0
2019-04-24 14:00:00,162.69,162.81,162.69,162.73,39267.0,148.6523,148.762,148.6523,148.6889,39267.0
2019-04-24 14:30:00,162.7,162.9,162.7,162.89,40495.0,148.6615,148.8442,148.6615,148.8351,40495.0
2019-04-24 15:00:00,162.9,162.94,162.86,162.87,48423.0,148.8442,148.8808,148.8077,148.8168,48423.0
2019-04-24 15:30:00,162.88,162.95,162.56,162.58,129370.0,148.8259,148.8899,148.5336,148.5518,129370.0
2019-04-25 09:30:00,162.57,162.64,162.02,162.37,92797.0,148.5427,148.6066,148.0401,148.3599,92797.0
2019-04-25 10:00:00,162.38,162.49,161.72,161.95,46387.0,148.3691,148.4696,147.766,147.9762,46387.0
2019-04-25 10:30:00,161.88,162.23,161.73,162.23,10462.0,147.9122,148.232,147.7752,148.232,10462.0
2019-04-25 11:00:00,162.22,162.57,162.14,162.52,22027.0,148.2229,148.5427,148.1498,148.497,22027.0
2019-04-25 11:30:00,162.52,162.81,162.52,162.72,41493.0,148.497,148.762,148.497,148.6797,41493.0
2019-04-25 12:00:00,162.75,162.8,162.51,162.51,33689.0,148.7072,148.7528,148.4879,148.4879,33689.0
2019-04-25 12:30:00,162.52,162.65,162.51,162.62,28861.0,148.497,148.6158,148.4879,148.5884,28861.0
2019-04-25 13:00:00,162.63,162.67,162.55,162.67,31398.0,148.5975,148.6341,148.5244,148.6341,31398.0
2019-04-25 13:30:00,162.68,162.71,162.58,162.69,95967.0,148.6432,148.6706,148.5518,148.6523,95967.0
2019-04-25 14:00:00,162.7,162.82,162.69,162.73,62176.0,148.6615,148.7711,148.6523,148.6889,62176.0
2019-04-25 14:30:00,162.73,162.78,162.69,162.76,46170.0,148.6889,148.7346,148.6523,148.7163,46170.0
2019-04-25 15:00:00,162.76,162.76,162.55,162.68,37804.0,148.7163,148.7163,148.5244,148.6432,37804.0
2019-04-25 15:30:00,162.7,162.79,162.41,162.46,193627.0,148.6615,148.7437,148.3965,148.4422,193627.0
2019-04-26 09:30:00,162.47,162.47,162.06,162.06,19750.0,148.4513,148.4513,148.0767,148.0767,19750.0
2019-04-26 10:00:00,162.11,162.49,162.11,162.49,16286.0,148.1224,148.4696,148.1224,148.4696,16286.0
2019-04-26 10:30:00,162.5,162.59,162.42,162.52,226944.0,148.4787,148.561,148.4056,148.497,226944.0
2019-04-26 11:00:00,162.49,162.8,162.39,162.8,67707.0,148.4696,148.7528,148.3782,148.7528,67707.0
2019-04-26 11:30:00,162.79,162.87,162.7,162.71,32087.0,148.7437,148.8168,148.6615,148.6706,32087.0
2019-04-26 12:00:00,162.73,162.82,162.69,162.76,83824.0,148.6889,148.7711,148.6523,148.7163,83824.0
2019-04-26 12:30:00,162.74,162.85,162.66,162.72,132716.0,148.698,148.7985,148.6249,148.6797,132716.0
2019-04-26 13:00:00,162.69,162.7,162.61,162.7,69145.0,148.6523,148.6615,148.5792,148.6615,69145.0
2019-04-26 13:30:00,162.71,162.73,162.59,162.71,18983.0,148.6706,148.6889,148.561,148.6706,18983.0
2019-04-26 14:00:00,162.71,162.84,162.54,162.8,50569.0,148.6706,148.7894,148.5153,148.7528,50569.0
2019-04-26 14:30:00,162.82,162.85,162.76,162.82,16349.0,148.7711,148.7985,148.7163,148.7711,16349.0
2019-04-26 15:00:00,162.83,163.03,162.83,162.92,50334.0,148.7803,148.963,148.7803,148.8625,50334.0
2019-04-26 15:30:00,162.91,163.28,162.9,163.27,84471.0,148.8534,149.1914,148.8442,149.1823,84471.0
2019-04-29 09:30:00,163.33,163.61,163.33,163.45,48738.0,149.2371,149.493,149.2371,149.3468,48738.0
2019-04-29 10:00:00,163.46,163.48,163.26,163.45,19740.0,149.3559,149.3742,149.1732,149.3468,19740.0
2019-04-29 10:30:00,163.48,163.64,163.43,163.56,52561.0,149.3742,149.5204,149.3285,149.4473,52561.0
2019-04-29 11:00:00,163.54,163.61,163.42,163.49,13834.0,149.429,149.493,149.3193,149.3833,13834.0
2019-04-29 11:30:00,163.48,163.53,163.43,163.47,18017.0,149.3742,149.4199,149.3285,149.365,18017.0
2019-04-29 12:00:00,163.45,163.67,163.42,163.64,8797.0,149.3468,149.5478,149.3193,149.5204,8797.0
2019-04-29 12:30:00,163.7,163.75,163.63,163.71,21458.0,149.5752,149.6209,149.5112,149.5843,21458.0
2019-04-29 13:00:00,163.72,163.72,163.64,163.69,5352.0,149.5935,149.5935,149.5204,149.566,5352.0
2019-04-29 13:30:00,163.69,163.71,163.61,163.69,7801.0,149.566,149.5843,149.493,149.566,7801.0
2019-04-29 14:00:00,163.69,163.83,163.69,163.76,36891.0,149.566,149.694,149.566,149.63,36891.0
2019-04-29 14:30:00,163.74,163.74,163.66,163.68,34022.0,149.6117,149.6117,149.5386,149.5569,34022.0
2019-04-29 15:00:00,163.69,163.74,163.62,163.64,162166.0,149.566,149.6117,149.5021,149.5204,162166.0
2019-04-29 15:30:00,163.63,163.68,163.45,163.47,203317.0,149.5112,149.5569,149.3468,149.365,203317.0
2019-04-30 09:30:00,163.29,163.29,162.98,163.05,128737.0,149.2006,149.2006,148.9173,148.9813,128737.0
2019-04-30 10:00:00,163.08,163.2,162.93,162.96,62719.0,149.0087,149.1183,148.8716,148.899,62719.0
2019-04-30 10:30:00,163.01,163.14,162.93,162.93,26034.0,148.9447,149.0635,148.8716,148.8716,26034.0
2019-04-30 11:00:00,162.91,162.91,162.4,162.73,51436.0,148.8534,148.8534,148.3874,148.6889,51436.0
2019-04-30 11:30:00,162.71,163.16,162.7,163.05,34916.0,148.6706,149.0818,148.6615,148.9813,34916.0
2019-04-30 12:00:00,163.07,163.2,163.03,163.17,8604.0,148.9995,149.1183,148.963,149.0909,8604.0
2019-04-30 12:30:00,163.14,163.21,163.04,163.13,10026.0,149.0635,149.1275,148.9721,149.0544,10026.0
2019-04-30 13:00:00,163.23,163.27,163.17,163.17,10669.0,149.1457,149.1823,149.0909,149.0909,10669.0
2019-04-30 13:30:00,163.15,163.55,163.13,163.55,21452.0,149.0726,149.4381,149.0544,149.4381,21452.0
2019-04-30 14:00:00,163.55,163.56,163.4,163.45,23095.0,149.4381,149.4473,149.3011,149.3468,23095.0
2019-04-30 14:30:00,163.45,163.52,163.38,163.45,17986.0,149.3468,149.4107,149.2828,149.3468,17986.0
2019-04-30 15:00:00,163.44,163.52,163.36,163.42,35517.0,149.3376,149.4107,149.2645,149.3193,35517.0
2019-04-30 15:30:00,163.39,163.7,163.36,163.51,523166.0,149.2919,149.5752,149.2645,149.4016,523166.0
2019-05-01 09:30:00,163.97,164.07,163.73,163.79,43172.0,149.8219,149.9133,149.6026,149.6574,43172.0
2019-05-01 10:00:00,163.76,163.86,163.5,163.64,52526.0,149.63,149.7214,149.3924,149.5204,52526.0
2019-05-01 10:30:00,163.62,163.74,163.59,163.68,24892.0,149.5021,149.6117,149.4747,149.5569,24892.0
2019-05-01 11:00:00,163.67,163.82,163.63,163.76,44444.0,149.5478,149.6848,149.5112,149.63,44444.0
2019-05-01 11:30:00,163.76,164.03,163.75,163.92,61201.0,149.63,149.8767,149.6209,149.7762,61201.0
2019-05-01 12:00:00,163.9,163.9,163.51,163.53,16257.0,149.7579,149.7579,149.4016,149.4199,16257.0
2019-05-01 12:30:00,163.61,163.63,163.35,163.56,99163.0,149.493,149.5112,149.2554,149.4473,99163.0
2019-05-01 13:00:00,163.58,163.77,163.47,163.62,75192.0,149.4655,149.6391,149.365,149.5021,75192.0
2019-05-01 13:30:00,163.61,163.75,163.58,163.74,32239.0,149.493,149.6209,149.4655,149.6117,32239.0
2019-05-01 14:00:00,163.77,164.06,163.61,163.9,36814.0,149.6391,149.9041,149.493,149.7579,36814.0
2019-05-01 14:30:00,163.89,163.96,163.12,163.43,78626.0,149.7488,149.8128,149.0452,149.3285,78626.0
2019-05-01 15:00:00,163.42,163.51,163.07,163.16,41345.0,149.3193,149.4016,148.9995,149.0818,41345.0
2019-05-01 15:30:00,163.16,163.16,162.35,162.36,139327.0,149.0818,149.0818,148.3417,148.3508,139327.0
2019-05-02 09:30:00,162.2,162.6,162.08,162.53,84563.0,148.2046,148.5701,148.095,148.5061,84563.0
2019-05-02 10:00:00,162.56,162.82,162.54,162.64,75523.0,148.5336,148.7711,148.5153,148.6066,75523.0
2019-05-02 10:30:00,162.58,162.74,162.21,162.21,46028.0,148.5518,148.698,148.2138,148.2138,46028.0
2019-05-02 11:00:00,162.22,162.4,161.54,161.55,113937.0,148.2229,148.3874,147.6016,147.6107,113937.0
2019-05-02 11:30:00,161.59,161.86,161.05,161.2,142197.0,147.6472,147.894,147.1538,147.2909,142197.0
2019-05-02 12:00:00,161.31,161.53,161.21,161.5,30876.0,147.3914,147.5924,147.3,147.565,30876.0
2019-05-02 12:30:00,161.54,161.71,161.5,161.62,41441.0,147.6016,147.7569,147.565,147.6747,41441.0
2019-05-02 13:00:00,161.64,162.0,161.41,161.91,56283.0,147.6929,148.0219,147.4828,147.9396,56283.0
2019-05-02 13:30:00,161.91,162.1,161.82,161.91,64858.0,147.9396,148.1132,147.8574,147.9396,64858.0
2019-05-02 14:00:00,161.89,162.15,161.84,161.96,307996.0,147.9214,148.1589,147.8757,147.9853,307996.0
2019-05-02 14:30:00,161.99,162.06,161.58,161.8,51485.0,148.0127,148.0767,147.6381,147.8391,51485.0
2019-05-02 15:00:00,161.78,162.08,161.72,162.0,34615.0,147.8209,148.095,147.766,148.0219,34615.0
2019-05-02 15:30:00,161.95,162.09,161.77,162.08,111197.0,147.9762,148.1041,147.8117,148.095,111197.0
2019-05-03 09:30:00,162.89,163.15,162.84,163.06,67514.0,148.8351,149.0726,148.7894,148.9904,67514.0
2019-05-03 10:00:00,163.02,163.23,162.83,162.9,65053.0,148.9539,149.1457,148.7803,148.8442,65053.0
2019-05-03 10:30:00,163.03,163.27,162.97,163.26,21073.0,148.963,149.1823,148.9082,149.1732,21073.0
2019-05-03 11:00:00,163.26,163.45,163.16,163.2,43223.0,149.1732,149.3468,149.0818,149.1183,43223.0
2019-05-03 11:30:00,163.21,163.4,163.15,163.36,71500.0,149.1275,149.3011,149.0726,149.2645,71500.0
2019-05-03 12:00:00,163.36,163.55,163.34,163.54,50922.0,149.2645,149.4381,149.2462,149.429,50922.0
2019-05-03 12:30:00,163.54,163.6,163.48,163.5,37178.0,149.429,149.4838,149.3742,149.3924,37178.0
2019-05-03 13:00:00,163.53,163.69,163.48,163.69,55694.0,149.4199,149.566,149.3742,149.566,55694.0
2019-05-03 13:30:00,163.68,163.76,163.65,163.7,85317.0,149.5569,149.63,149.5295,149.5752,85317.0
2019-05-03 14:00:00,163.67,163.69,163.58,163.64,39267.0,149.5478,149.566,149.4655,149.5204,39267.0
2019-05-03 14:30:00,163.63,163.73,163.55,163.6,187054.0,149.5112,149.6026,149.4381,149.4838,187054.0
2019-05-03 15:00:00,163.58,163.62,163.5,163.61,82965.0,149.4655,149.5021,149.3924,149.493,82965.0
2019-05-03 15:30:00,163.6,163.75,163.56,163.67,188800.0,149.4838,149.6209,149.4473,149.5478,188800.0
2019-05-06 09:30:00,160.96,161.87,160.91,161.87,38315.0,147.0716,147.9031,147.0259,147.9031,38315.0
2019-05-06 10:00:00,161.79,162.22,161.69,162.02,170306.0,147.83,148.2229,147.7386,148.0401,170306.0
2019-05-06 10:30:00,162.01,162.34,161.92,162.26,24970.0,148.031,148.3325,147.9488,148.2594,24970.0
2019-05-06 11:00:00,162.27,162.53,162.16,162.5,28115.0,148.2686,148.5061,148.1681,148.4787,28115.0
2019-05-06 11:30:00,162.55,162.58,162.2,162.2,55466.0,148.5244,148.5518,148.2046,148.2046,55466.0
2019-05-06 12:00:00,162.28,162.28,162.1,162.17,23209.0,148.2777,148.2777,148.1132,148.1772,23209.0
2019-05-06 12:30:00,162.2,162.34,162.11,162.13,55791.0,148.2046,148.3325,148.1224,148.1407,55791.0
2019-05-06 13:00:00,162.09,162.39,162.01,162.38,16933.0,148.1041,148.3782,148.031,148.3691,16933.0
2019-05-06 13:30:00,162.38,162.44,162.31,162.42,44769.0,148.3691,148.4239,148.3051,148.4056,44769.0
2019-05-06 14:00:00,162.42,162.6,162.38,162.57,10320.0,148.4056,148.5701,148.3691,148.5427,10320.0
2019-05-06 14:30:00,162.58,163.15,162.58,163.12,69066.0,148.5518,149.0726,148.5518,149.0452,69066.0
2019-05-06 15:00:00,163.14,163.23,163.01,163.14,31938.0,149.0635,149.1457,148.9447,149.0635,31938.0
2019-05-06 15:30:00,163.15,163.29,162.96,163.03,142159.0,149.0726,149.2006,148.899,148.963,142159.0
2019-05-07 09:30:00,161.62,161.92,160.97,161.34,249023.0,147.6747,147.9488,147.0807,147.4188,249023.0
2019-05-07 10:00:00,161.36,161.36,160.71,161.26,41779.0,147.4371,147.4371,146.8432,147.3457,41779.0
2019-05-07 10:30:00,161.22,161.25,160.53,160.55,32358.0,147.3092,147.3366,146.6787,146.697,32358.0
2019-05-07 11:00:00,160.6,160.87,160.33,160.69,44969.0,146.7427,146.9894,146.496,146.8249,44969.0
2019-05-07 11:30:00,160.74,160.91,160.26,160.42,33153.0,146.8706,147.0259,146.432,146.5782,33153.0
2019-05-07 12:00:00,160.32,160.89,160.2,160.88,38109.0,146.4868,147.0076,146.3772,146.9985,38109.0
2019-05-07 12:30:00,160.91,160.94,160.58,160.59,69934.0,147.0259,147.0533,146.7244,146.7335,69934.0
2019-05-07 13:00:00,160.54,160.62,159.75,159.81,68742.0,146.6878,146.7609,145.966,146.0208,68742.0
2019-05-07 13:30:00,159.74,160.1,159.59,159.92,202893.0,145.9569,146.2858,145.8198,146.1213,202893.0
2019-05-07 14:00:00,159.89,160.11,159.58,159.61,50715.0,146.0939,146.2949,145.8107,145.8381,50715.0
2019-05-07 14:30:00,159.73,159.91,159.38,159.88,68122.0,145.9477,146.1122,145.6279,146.0848,68122.0
2019-05-07 15:00:00,159.76,159.97,159.48,159.58,63462.0,145.9751,146.167,145.7193,145.8107,63462.0
2019-05-07 15:30:00,159.55,160.4,159.1,160.33,190950.0,145.7833,146.5599,145.3721,146.496,190950.0
2019-05-08 09:30:00,160.07,160.47,159.74,160.27,76011.0,146.2584,146.6239,145.9569,146.4411,76011.0
2019-05-08 10:00:00,160.38,160.53,160.13,160.19,48869.0,146.5417,146.6787,146.3132,146.368,48869.0
2019-05-08 10:30:00,160.18,160.66,159.98,160.66,23339.0,146.3589,146.7975,146.1762,146.7975,23339.0
2019-05-08 11:00:00,160.68,161.06,160.57,160.67,93284.0,146.8158,147.163,146.7153,146.8066,93284.0
2019-05-08 11:30:00,160.7,160.77,160.23,160.54,76300.0,146.834,146.898,146.4046,146.6878,76300.0
2019-05-08 12:00:00,160.56,160.56,160.2,160.53,16349.0,146.7061,146.7061,146.3772,146.6787,16349.0
2019-05-08 12:30:00,160.43,160.82,160.43,160.78,18248.0,146.5873,146.9437,146.5873,146.9071,18248.0
2019-05-08 13:00:00,160.85,160.88,160.58,160.7,11598.0,146.9711,146.9985,146.7244,146.834,11598.0
2019-05-08 13:30:00,160.7,160.74,160.54,160.69,39006.0,146.834,146.8706,146.6878,146.8249,39006.0
2019-05-08 14:00:00,160.67,160.69,160.46,160.66,604802.0,146.8066,146.8249,146.6147,146.7975,604802.0
2019-05-08 14:30:00,160.71,160.79,160.61,160.68,60077.0,146.8432,146.9163,146.7518,146.8158,60077.0
2019-05-08 15:00:00,160.75,160.94,160.69,160.94,26716.0,146.8797,147.0533,146.8249,147.0533,26716.0
2019-05-08 15:30:00,160.93,160.94,160.01,160.03,133737.0,147.0442,147.0533,146.2036,146.2219,133737.0
2019-05-09 09:30:00,158.71,158.91,158.03,158.38,132173.0,145.0157,145.1985,144.3944,144.7142,132173.0
2019-05-09 10:00:00,158.33,158.33,157.67,157.9,140266.0,144.6685,144.6685,144.0655,144.2756,140266.0
2019-05-09 10:30:00,157.8,158.28,157.73,157.91,29366.0,144.1843,144.6229,144.1203,144.2848,29366.0
2019-05-09 11:00:00,157.87,158.22,157.71,157.71,33419.0,144.2482,144.568,144.102,144.102,33419.0
2019-05-09 11:30:00,157.93,158.53,157.88,158.46,40474.0,144.303,144.8513,144.2574,144.7873,40474.0
2019-05-09 12:00:00,158.34,158.93,158.21,158.81,65020.0,144.6777,145.2168,144.5589,145.1071,65020.0
2019-05-09 12:30:00,158.88,159.81,158.87,159.37,137426.0,145.1711,146.0208,145.1619,145.6188,137426.0
2019-05-09 13:00:00,159.55,159.64,159.19,159.31,60324.0,145.7833,145.8655,145.4543,145.564,60324.0
2019-05-09 13:30:00,159.33,159.88,159.23,159.56,455326.0,145.5823,146.0848,145.4909,145.7924,455326.0
2019-05-09 14:00:00,159.59,159.89,159.35,159.69,42143.0,145.8198,146.0939,145.6005,145.9112,42143.0
2019-05-09 14:30:00,159.69,159.9,159.27,159.31,36553.0,145.9112,146.1031,145.5274,145.564,36553.0
2019-05-09 15:00:00,159.3,159.5,158.95,159.49,65280.0,145.5548,145.7376,145.235,145.7284,65280.0
2019-05-09 15:30:00,159.47,159.77,159.36,159.64,106674.0,145.7102,145.9843,145.6097,145.8655,106674.0
2019-05-10 09:30:00,159.03,159.38,158.99,159.09,20299.0,145.3081,145.6279,145.2716,145.363,20299.0
2019-05-10 10:00:00,158.95,158.95,158.19,158.27,20259.0,145.235,145.235,144.5406,144.6137,20259.0
2019-05-10 10:30:00,158.23,158.25,157.32,157.46,31148.0,144.5772,144.5954,143.7457,143.8736,31148.0
2019-05-10 11:00:00,157.52,157.9,157.16,157.51,99002.0,143.9284,144.2756,143.5995,143.9193,99002.0
2019-05-10 11:30:00,157.55,157.79,157.25,157.57,63279.0,143.9558,144.1751,143.6817,143.9741,63279.0
2019-05-10 12:00:00,157.67,158.61,157.66,158.54,38496.0,144.0655,144.9244,144.0563,144.8604,38496.0
2019-05-10 12:30:00,158.56,158.96,158.56,158.91,32964.0,144.8787,145.2442,144.8787,145.1985,32964.0
2019-05-10 13:00:00,158.85,159.46,158.79,159.19,50312.0,145.1437,145.701,145.0888,145.4543,50312.0
2019-05-10 13:30:00,159.27,159.67,159.19,159.59,69022.0,145.5274,145.8929,145.4543,145.8198,69022.0
2019-05-10 14:00:00,159.56,159.75,159.22,159.38,204066.0,145.7924,145.966,145.4817,145.6279,204066.0
2019-05-10 14:30:00,159.4,159.94,159.35,159.82,30128.0,145.6462,146.1396,145.6005,146.03,30128.0
2019-05-10 15:00:00,159.83,160.78,159.83,160.65,44256.0,146.0391,146.9071,146.0391,146.7884,44256.0
2019-05-10 15:30:00,160.61,160.62,159.82,160.24,113643.0,146.7518,146.7609,146.03,146.4137,113643.0
2019-05-13 09:30:00,157.22,157.74,156.83,156.95,50355.0,143.6543,144.1294,143.298,143.4076,50355.0
2019-05-13 10:00:00,156.72,156.85,156.36,156.67,43428.0,143.1975,143.3162,142.8685,143.1518,43428.0
2019-05-13 10:30:00,156.56,157.06,156.56,156.67,18553.0,143.0513,143.5081,143.0513,143.1518,18553.0
2019-05-13 11:00:00,156.77,156.82,156.32,156.49,25063.0,143.2431,143.2888,142.832,142.9873,25063.0
2019-05-13 11:30:00,156.58,156.58,156.14,156.53,25617.0,143.0695,143.0695,142.6675,143.0238,25617.0
2019-05-13 12:00:00,156.53,156.53,156.01,156.08,69116.0,143.0238,143.0238,142.5487,142.6127,69116.0
2019-05-13 12:30:00,156.08,156.31,155.96,155.96,49219.0,142.6127,142.8228,142.503,142.503,49219.0
2019-05-13 13:00:00,155.89,155.94,155.69,155.79,20819.0,142.4391,142.4848,142.2563,142.3477,20819.0
2019-05-13 13:30:00,155.74,156.35,155.74,156.26,19751.0,142.302,142.8594,142.302,142.7771,19751.0
2019-05-13 14:00:00,156.29,156.8,156.07,156.64,177653.0,142.8046,143.2706,142.6035,143.1244,177653.0
2019-05-13 14:30:00,156.65,156.96,156.39,156.79,15714.0,143.1335,143.4167,142.8959,143.2614,15714.0
2019-05-13 15:00:00,156.81,156.91,156.14,156.23,98797.0,143.2797,143.3711,142.6675,142.7497,98797.0
2019-05-13 15:30:00,156.17,156.42,155.86,156.42,94695.0,142.6949,142.9233,142.4117,142.9233,94695.0
2019-05-14 09:30:00,156.84,157.4,156.79,157.07,55032.0,143.3071,143.8188,143.2614,143.5173,55032.0
2019-05-14 10:00:00,157.13,157.75,157.09,157.71,87166.0,143.5721,144.1386,143.5355,144.102,87166.0
2019-05-14 10:30:00,157.72,157.81,157.5,157.63,33801.0,144.1112,144.1934,143.9102,144.0289,33801.0
2019-05-14 11:00:00,157.6,158.14,157.49,158.01,135477.0,144.0015,144.4949,143.901,144.3761,135477.0
2019-05-14 11:30:00,157.98,158.38,157.98,158.29,62313.0,144.3487,144.7142,144.3487,144.632,62313.0
2019-05-14 12:00:00,158.3,158.41,158.09,158.09,36923.0,144.6411,144.7416,144.4492,144.4492,36923.0
2019-05-14 12:30:00,158.09,158.31,158.03,158.18,31096.0,144.4492,144.6503,144.3944,144.5315,31096.0
2019-05-14 13:00:00,158.2,158.53,158.19,158.47,23738.0,144.5498,144.8513,144.5406,144.7965,23738.0
2019-05-14 13:30:00,158.48,158.61,158.48,158.49,25134.0,144.8056,144.9244,144.8056,144.8147,25134.0
2019-05-14 14:00:00,158.49,158.57,158.19,158.5,28578.0,144.8147,144.8878,144.5406,144.8239,28578.0
2019-05-14 14:30:00,158.52,158.54,158.04,158.18,392711.0,144.8421,144.8604,144.4036,144.5315,392711.0
2019-05-14 15:00:00,158.17,158.42,158.09,158.25,404536.0,144.5223,144.7508,144.4492,144.5954,404536.0
2019-05-14 15:30:00,158.21,158.21,157.56,157.61,625000.0,144.5589,144.5589,143.965,144.0107,625000.0
2019-05-15 09:30:00,156.68,157.2,156.6,157.17,167818.0,143.1609,143.636,143.0878,143.6086,167818.0
2019-05-15 10:00:00,157.21,158.06,156.89,158.01,93760.0,143.6452,144.4218,143.3528,144.3761,93760.0
2019-05-15 10:30:00,158.1,158.32,157.95,158.17,39224.0,144.4584,144.6594,144.3213,144.5223,39224.0
2019-05-15 11:00:00,158.2,158.53,157.94,158.53,30803.0,144.5498,144.8513,144.3122,144.8513,30803.0
2019-05-15 11:30:00,158.57,158.72,158.44,158.68,16795.0,144.8878,145.0249,144.769,144.9883,16795.0
2019-05-15 12:00:00,158.71,158.88,158.47,158.49,12526.0,145.0157,145.1711,144.7965,144.8147,12526.0
2019-05-15 12:30:00,158.58,158.71,158.41,158.41,37337.0,144.897,145.0157,144.7416,144.7416,37337.0
2019-05-15 13:00:00,158.48,158.61,158.4,158.47,14192.0,144.8056,144.9244,144.7325,144.7965,14192.0
2019-05-15 13:30:00,158.58,158.81,158.58,158.79,11777.0,144.897,145.1071,144.897,145.0888,11777.0
2019-05-15 14:00:00,158.81,158.94,158.78,158.87,10978.0,145.1071,145.2259,145.0797,145.1619,10978.0
2019-05-15 14:30:00,158.85,158.97,158.71,158.71,485062.0,145.1437,145.2533,145.0157,145.0157,485062.0
2019-05-15 15:00:00,158.71,158.97,158.66,158.97,21837.0,145.0157,145.2533,144.9701,145.2533,21837.0
2019-05-15 15:30:00,158.94,158.96,158.55,158.58,93034.0,145.2259,145.2442,144.8696,144.897,93034.0
2019-05-16 09:30:00,159.01,160.08,159.0,160.07,47243.0,145.2899,146.2675,145.2807,146.2584,47243.0
2019-05-16 10:00:00,160.06,160.46,160.01,160.45,41197.0,146.2493,146.6147,146.2036,146.6056,41197.0
2019-05-16 10:30:00,160.47,160.56,160.33,160.55,27443.0,146.6239,146.7061,146.496,146.697,27443.0
2019-05-16 11:00:00,160.54,160.69,160.37,160.56,28741.0,146.6878,146.8249,146.5325,146.7061,28741.0
2019-05-16 11:30:00,160.6,160.83,160.58,160.72,15055.0,146.7427,146.9528,146.7244,146.8523,15055.0
2019-05-16 12:00:00,160.69,160.9,160.66,160.74,34694.0,146.8249,147.0168,146.7975,146.8706,34694.0
2019-05-16 12:30:00,160.74,160.8,160.5,160.56,92023.0,146.8706,146.9254,146.6513,146.7061,92023.0
2019-05-16 13:00:00,160.58,160.68,160.43,160.62,13623.0,146.7244,146.8158,146.5873,146.7609,13623.0
2019-05-16 13:30:00,160.54,160.6,160.26,160.35,16465.0,146.6878,146.7427,146.432,146.5142,16465.0
2019-05-16 14:00:00,160.33,160.58,160.23,160.58,19236.0,146.496,146.7244,146.4046,146.7244,19236.0
2019-05-16 14:30:00,160.57,160.62,160.29,160.36,22409.0,146.7153,146.7609,146.4594,146.5234,22409.0
2019-05-16 15:00:00,160.42,160.42,160.07,160.24,27196.0,146.5782,146.5782,146.2584,146.4137,27196.0
2019-05-16 15:30:00,160.19,160.19,159.77,160.05,71779.0,146.368,146.368,145.9843,146.2401,71779.0
2019-05-17 09:30:00,158.76,159.4,158.61,159.12,96934.0,145.0614,145.6462,144.9244,145.3904,96934.0
2019-05-17 10:00:00,159.2,159.73,158.89,159.66,143392.0,145.4635,145.9477,145.1802,145.8838,143392.0
2019-05-17 10:30:00,159.65,160.42,159.45,160.3,22347.0,145.8746,146.5782,145.6919,146.4686,22347.0
2019-05-17 11:00:00,160.31,160.53,160.24,160.26,10660.0,146.4777,146.6787,146.4137,146.432,10660.0
2019-05-17 11:30:00,160.24,160.24,159.72,159.93,29298.0,146.4137,146.4137,145.9386,146.1305,29298.0
2019-05-17 12:00:00,159.87,159.94,159.52,159.67,30707.0,146.0757,146.1396,145.7559,145.8929,30707.0
2019-05-17 12:30:00,159.6,159.94,159.54,159.84,17054.0,145.829,146.1396,145.7741,146.0482,17054.0
2019-05-17 13:00:00,159.83,160.1,159.83,159.92,20426.0,146.0391,146.2858,146.0391,146.1213,20426.0
2019-05-17 13:30:00,159.88,160.07,159.78,160.01,36856.0,146.0848,146.2584,145.9934,146.2036,36856.0
2019-05-17 14:00:00,159.98,160.06,159.77,159.81,25771.0,146.1762,146.2493,145.9843,146.0208,25771.0
2019-05-17 14:30:00,159.82,159.92,159.69,159.91,16592.0,146.03,146.1213,145.9112,146.1122,16592.0
2019-05-17 15:00:00,159.88,159.91,159.01,159.31,91820.0,146.0848,146.1122,145.2899,145.564,91820.0
2019-05-17 15:30:00,159.32,159.32,158.85,159.02,170274.0,145.5731,145.5731,145.1437,145.299,170274.0
2019-05-20 09:30:00,157.93,158.23,157.51,158.17,61187.0,144.303,144.5772,143.9193,144.5223,61187.0
2019-05-20 10:00:00,158.17,158.5,157.98,158.45,34068.0,144.5223,144.8239,144.3487,144.7782,34068.0
2019-05-20 10:30:00,158.41,158.68,158.29,158.56,16838.0,144.7416,144.9883,144.632,144.8787,16838.0
2019-05-20 11:00:00,158.63,158.65,158.12,158.29,38934.0,144.9427,144.9609,144.4767,144.632,38934.0
2019-05-20 11:30:00,158.42,158.48,158.07,158.23,45338.0,144.7508,144.8056,144.431,144.5772,45338.0
2019-05-20 12:00:00,158.29,158.6,158.17,158.37,34152.0,144.632,144.9152,144.5223,144.7051,34152.0
2019-05-20 12:30:00,158.36,158.46,158.12,158.12,73450.0,144.6959,144.7873,144.4767,144.4767,73450.0
2019-05-20 13:00:00,158.09,158.23,158.0,158.21,12765.0,144.4492,144.5772,144.367,144.5589,12765.0
2019-05-20 13:30:00,158.24,158.31,158.12,158.19,18677.0,144.5863,144.6503,144.4767,144.5406,18677.0
2019-05-20 14:00:00,158.21,158.24,157.99,158.0,157735.0,144.5589,144.5863,144.3579,144.367,157735.0
2019-05-20 14:30:00,158.01,158.06,157.62,157.74,33582.0,144.3761,144.4218,144.0198,144.1294,33582.0
2019-05-20 15:00:00,157.74,157.8,157.4,157.79,31449.0,144.1294,144.1843,143.8188,144.1751,31449.0
2019-05-20 15:30:00,157.75,158.03,157.72,157.89,64667.0,144.1386,144.3944,144.1112,144.2665,64667.0
2019-05-21 09:30:00,158.88,159.09,158.85,158.88,32999.0,145.1711,145.363,145.1437,145.1711,32999.0
2019-05-21 10:00:00,159.01,159.08,158.84,159.01,11757.0,145.2899,145.3538,145.1345,145.2899,11757.0
2019-05-21 10:30:00,159.03,159.59,159.03,159.49,71641.0,145.3081,145.8198,145.3081,145.7284,71641.0
2019-05-21 11:00:00,159.45,159.45,159.23,159.35,46204.0,145.6919,145.6919,145.4909,145.6005,46204.0
2019-05-21 11:30:00,159.36,159.36,159.05,159.12,60522.0,145.6097,145.6097,145.3264,145.3904,60522.0
2019-05-21 12:00:00,159.15,159.34,159.15,159.31,16222.0,145.4178,145.5914,145.4178,145.564,16222.0
2019-05-21 12:30:00,159.31,159.35,159.18,159.32,22552.0,145.564,145.6005,145.4452,145.5731,22552.0
2019-05-21 13:00:00,159.39,159.44,159.34,159.38,15071.0,145.6371,145.6828,145.5914,145.6279,15071.0
2019-05-21 13:30:00,159.36,159.48,159.35,159.46,23655.0,145.6097,145.7193,145.6005,145.701,23655.0
2019-05-21 14:00:00,159.49,159.6,159.41,159.58,38352.0,145.7284,145.829,145.6553,145.8107,38352.0
2019-05-21 14:30:00,159.57,159.6,159.41,159.43,54421.0,145.8015,145.829,145.6553,145.6736,54421.0
2019-05-21 15:00:00,159.39,159.44,159.3,159.44,22291.0,145.6371,145.6828,145.5548,145.6828,22291.0
2019-05-21 15:30:00,159.45,159.55,159.27,159.33,54251.0,145.6919,145.7833,145.5274,145.5823,54251.0
2019-05-22 09:30:00,158.78,159.09,158.74,159.08,26718.0,145.0797,145.363,145.0432,145.3538,26718.0
2019-05-22 10:00:00,159.11,159.4,158.84,159.13,35830.0,145.3812,145.6462,145.1345,145.3995,35830.0
2019-05-22 10:30:00,159.1,159.14,158.72,158.8,19963.0,145.3721,145.4086,145.0249,145.098,19963.0
2019-05-22 11:00:00,158.84,159.11,158.64,159.11,9848.0,145.1345,145.3812,144.9518,145.3812,9848.0
2019-05-22 11:30:00,159.16,159.17,158.82,158.93,10228.0,145.4269,145.4361,145.1163,145.2168,10228.0
2019-05-22 12:00:00,158.95,159.04,158.84,158.88,16190.0,145.235,145.3173,145.1345,145.1711,16190.0
2019-05-22 12:30:00,158.87,158.87,158.68,158.77,9551.0,145.1619,145.1619,144.9883,145.0706,9551.0
2019-05-22 13:00:00,158.75,158.77,158.54,158.69,18132.0,145.0523,145.0706,144.8604,144.9975,18132.0
2019-05-22 13:30:00,158.67,159.03,158.66,158.97,28429.0,144.9792,145.3081,144.9701,145.2533,28429.0
2019-05-22 14:00:00,158.92,158.99,158.83,158.96,12472.0,145.2076,145.2716,145.1254,145.2442,12472.0
2019-05-22 14:30:00,158.98,159.24,158.98,159.12,25701.0,145.2625,145.5,145.2625,145.3904,25701.0
2019-05-22 15:00:00,159.17,159.2,159.0,159.09,9417.0,145.4361,145.4635,145.2807,145.363,9417.0
2019-05-22 15:30:00,159.06,159.07,158.85,158.87,37536.0,145.3355,145.3447,145.1437,145.1619,37536.0
2019-05-23 09:30:00,157.48,157.48,156.6,156.78,43121.0,143.8919,143.8919,143.0878,143.2523,43121.0
2019-05-23 10:00:00,156.84,157.01,156.5,156.85,11005.0,143.3071,143.4624,142.9964,143.3162,11005.0
2019-05-23 10:30:00,156.85,157.22,156.84,157.12,6910.0,143.3162,143.6543,143.3071,143.5629,6910.0
2019-05-23 11:00:00,157.1,157.1,156.73,156.88,30818.0,143.5447,143.5447,143.2066,143.3436,30818.0
2019-05-23 11:30:00,156.89,156.93,156.36,156.36,40191.0,143.3528,143.3893,142.8685,142.8685,40191.0
2019-05-23 12:00:00,156.42,156.69,156.31,156.45,103643.0,142.9233,143.17,142.8228,142.9508,103643.0
2019-05-23 12:30:00,156.49,156.52,156.15,156.18,61170.0,142.9873,143.0147,142.6766,142.704,61170.0
2019-05-23 13:00:00,156.16,156.49,156.08,156.38,50352.0,142.6858,142.9873,142.6127,142.8868,50352.0
2019-05-23 13:30:00,156.37,156.5,156.22,156.32,243100.0,142.8777,142.9964,142.7406,142.832,243100.0
2019-05-23 14:00:00,156.32,156.41,156.11,156.16,63200.0,142.832,142.9142,142.6401,142.6858,63200.0
2019-05-23 14:30:00,156.16,156.32,156.02,156.14,68118.0,142.6858,142.832,142.5579,142.6675,68118.0
2019-05-23 15:00:00,156.15,156.94,155.98,156.8,95612.0,142.6766,143.3985,142.5213,143.2706,95612.0
2019-05-23 15:30:00,156.79,156.95,156.37,156.89,223581.0,143.2614,143.4076,142.8777,143.3528,223581.0
2019-05-24 09:30:00,157.62,158.02,157.55,157.65,57572.0,144.0198,144.3853,143.9558,144.0472,57572.0
2019-05-24 10:00:00,157.67,157.8,157.4,157.4,45963.0,144.0655,144.1843,143.8188,143.8188,45963.0
2019-05-24 10:30:00,157.42,157.49,156.94,156.97,21366.0,143.8371,143.901,143.3985,143.4259,21366.0
2019-05-24 11:00:00,156.96,157.12,156.84,156.98,22078.0,143.4167,143.5629,143.3071,143.435,22078.0
2019-05-24 11:30:00,157.01,157.27,157.0,157.18,16611.0,143.4624,143.7,143.4533,143.6178,16611.0
2019-05-24 12:00:00,157.18,157.33,157.05,157.33,61246.0,143.6178,143.7548,143.499,143.7548,61246.0
2019-05-24 12:30:00,157.33,157.52,157.33,157.48,32623.0,143.7548,143.9284,143.7548,143.8919,32623.0
2019-05-24 13:00:00,157.55,157.58,157.33,157.34,16628.0,143.9558,143.9832,143.7548,143.764,16628.0
2019-05-24 13:30:00,157.38,157.56,157.34,157.38,22358.0,143.8005,143.965,143.764,143.8005,22358.0
2019-05-24 14:00:00,157.4,157.4,157.15,157.27,29585.0,143.8188,143.8188,143.5904,143.7,29585.0
2019-05-24 14:30:00,157.31,157.4,157.25,157.31,34641.0,143.7365,143.8188,143.6817,143.7365,34641.0
2019-05-24 15:00:00,157.34,157.43,157.29,157.42,36386.0,143.764,143.8462,143.7183,143.8371,36386.0
2019-05-24 15:30:00,157.4,157.4,157.09,157.17,72867.0,143.8188,143.8188,143.5355,143.6086,72867.0
2019-05-28 09:30:00,157.44,157.99,157.44,157.86,43176.0,143.8553,144.3579,143.8553,144.2391,43176.0
2019-05-28 10:00:00,157.85,157.91,157.48,157.48,14660.0,144.23,144.2848,143.8919,143.8919,14660.0
2019-05-28 10:30:00,157.45,157.49,157.12,157.33,14865.0,143.8645,143.901,143.5629,143.7548,14865.0
2019-05-28 11:00:00,157.35,157.53,157.2,157.2,217956.0,143.7731,143.9376,143.636,143.636,217956.0
2019-05-28 11:30:00,157.13,157.38,157.09,157.37,18858.0,143.5721,143.8005,143.5355,143.7914,18858.0
2019-05-28 12:00:00,157.36,157.53,157.36,157.49,59484.0,143.7822,143.9376,143.7822,143.901,59484.0
2019-05-28 12:30:00,157.49,157.54,157.28,157.28,70504.0,143.901,143.9467,143.7091,143.7091,70504.0
2019-05-28 13:00:00,157.35,157.36,157.15,157.18,95947.0,143.7731,143.7822,143.5904,143.6178,95947.0
2019-05-28 13:30:00,157.13,157.28,157.13,157.15,119843.0,143.5721,143.7091,143.5721,143.5904,119843.0
2019-05-28 14:00:00,157.1,157.1,156.81,156.83,100283.0,143.5447,143.5447,143.2797,143.298,100283.0
2019-05-28 14:30:00,156.77,156.89,156.5,156.59,190983.0,143.2431,143.3528,142.9964,143.0787,190983.0
2019-05-28 15:00:00,156.57,156.57,156.31,156.31,200282.0,143.0604,143.0604,142.8228,142.8228,200282.0
2019-05-28 15:30:00,156.3,156.35,155.81,155.81,784932.0,142.8137,142.8594,142.366,142.366,784932.0
2019-05-29 09:30:00,155.04,155.17,154.49,154.69,67649.0,141.6624,141.7812,141.1599,141.3426,67649.0
2019-05-29 10:00:00,154.74,155.23,154.64,155.23,20243.0,141.3883,141.836,141.2969,141.836,20243.0
2019-05-29 10:30:00,155.24,155.27,154.72,154.74,38867.0,141.8452,141.8726,141.37,141.3883,38867.0
2019-05-29 11:00:00,154.65,155.01,154.38,154.42,20065.0,141.3061,141.635,141.0594,141.0959,20065.0
2019-05-29 11:30:00,154.5,154.52,153.85,153.99,17969.0,141.169,141.1873,140.5751,140.703,17969.0
2019-05-29 12:00:00,153.96,154.52,153.9,154.46,41457.0,140.6756,141.1873,140.6208,141.1325,41457.0
2019-05-29 12:30:00,154.42,154.56,154.25,154.27,88243.0,141.0959,141.2238,140.9406,140.9589,88243.0
2019-05-29 13:00:00,154.27,154.89,154.19,154.71,315058.0,140.9589,141.5254,140.8858,141.3609,315058.0
2019-05-29 13:30:00,154.66,154.91,154.65,154.71,13649.0,141.3152,141.5436,141.3061,141.3609,13649.0
2019-05-29 14:00:00,154.75,154.77,154.55,154.57,5746.0,141.3974,141.4157,141.2147,141.233,5746.0
2019-05-29 14:30:00,154.62,154.63,154.07,154.27,27771.0,141.2787,141.2878,140.7761,140.9589,27771.0
2019-05-29 15:00:00,154.21,154.45,154.01,154.45,22704.0,140.904,141.1233,140.7213,141.1233,22704.0
2019-05-29 15:30:00,154.45,155.0,154.36,154.76,101195.0,141.1233,141.6259,141.0411,141.4066,101195.0
2019-05-30 09:30:00,155.17,155.65,155.13,155.59,29316.0,141.7812,142.2198,141.7446,142.165,29316.0
2019-05-30 10:00:00,155.59,155.68,155.43,155.57,395701.0,142.165,142.2472,142.0188,142.1467,395701.0
2019-05-30 10:30:00,155.62,155.73,155.07,155.2,11554.0,142.1924,142.2929,141.6898,141.8086,11554.0
2019-05-30 11:00:00,155.12,155.23,154.91,155.11,12140.0,141.7355,141.836,141.5436,141.7264,12140.0
2019-05-30 11:30:00,155.1,155.14,154.8,154.94,7228.0,141.7172,141.7538,141.4431,141.571,7228.0
2019-05-30 12:00:00,154.97,155.11,154.88,154.98,23230.0,141.5985,141.7264,141.5162,141.6076,23230.0
2019-05-30 12:30:00,154.93,155.37,154.92,155.24,19151.0,141.5619,141.9639,141.5528,141.8452,19151.0
2019-05-30 13:00:00,155.29,155.29,155.0,155.03,58078.0,141.8908,141.8908,141.6259,141.6533,58078.0
2019-05-30 13:30:00,154.98,154.98,154.83,154.97,6247.0,141.6076,141.6076,141.4705,141.5985,6247.0
2019-05-30 14:00:00,155.02,155.03,154.71,154.72,16161.0,141.6441,141.6533,141.3609,141.37,16161.0
2019-05-30 14:30:00,154.69,154.9,154.44,154.86,27514.0,141.3426,141.5345,141.1142,141.4979,27514.0
2019-05-30 15:00:00,154.85,154.99,154.53,154.99,26130.0,141.4888,141.6167,141.1964,141.6167,26130.0
2019-05-30 15:30:00,154.91,155.21,154.8,155.09,57139.0,141.5436,141.8177,141.4431,141.7081,57139.0
2019-05-31 09:30:00,153.5,153.51,153.02,153.36,35914.0,140.2553,140.2644,139.8167,140.1274,35914.0
2019-05-31 10:00:00,153.32,153.47,153.14,153.46,29230.0,140.0908,140.2279,139.9264,140.2187,29230.0
2019-05-31 10:30:00,153.48,153.76,153.4,153.64,15230.0,140.237,140.4929,140.1639,140.3832,15230.0
2019-05-31 11:00:00,153.61,154.02,153.61,154.02,25418.0,140.3558,140.7304,140.3558,140.7304,25418.0
2019-05-31 11:30:00,154.04,154.06,153.78,153.9,23889.0,140.7487,140.767,140.5111,140.6208,23889.0
2019-05-31 12:00:00,153.89,153.89,153.56,153.57,14713.0,140.6116,140.6116,140.3101,140.3193,14713.0
2019-05-31 12:30:00,153.59,153.64,153.4,153.48,19375.0,140.3375,140.3832,140.1639,140.237,19375.0
2019-05-31 13:00:00,153.47,153.74,153.44,153.74,20247.0,140.2279,140.4746,140.2005,140.4746,20247.0
2019-05-31 13:30:00,153.69,153.84,153.64,153.78,106477.0,140.4289,140.566,140.3832,140.5111,106477.0
2019-05-31 14:00:00,153.78,153.82,153.3,153.32,28821.0,140.5111,140.5477,140.0725,140.0908,28821.0
2019-05-31 14:30:00,153.31,153.6,153.15,153.5,39801.0,140.0817,140.3467,139.9355,140.2553,39801.0
2019-05-31 15:00:00,153.49,153.49,153.12,153.29,46070.0,140.2462,140.2462,139.9081,140.0634,46070.0
2019-05-31 15:30:00,153.24,153.35,153.06,153.16,267876.0,140.0177,140.1182,139.8533,139.9446,267876.0
2019-06-03 09:30:00,153.13,153.6,152.75,152.75,33830.0,139.9172,140.3467,139.57,139.57,33830.0
2019-06-03 10:00:00,152.74,153.54,152.46,153.46,64562.0,139.5609,140.2918,139.305,140.2187,64562.0
2019-06-03 10:30:00,153.58,153.81,153.48,153.63,86753.0,140.3284,140.5385,140.237,140.3741,86753.0
2019-06-03 11:00:00,153.69,153.74,153.28,153.42,30416.0,140.4289,140.4746,140.0543,140.1822,30416.0
2019-06-03 11:30:00,153.38,153.52,153.03,153.04,33051.0,140.1456,140.2736,139.8258,139.835,33051.0
2019-06-03 12:00:00,153.02,153.11,152.32,152.34,20412.0,139.8167,139.8989,139.1771,139.1954,20412.0
2019-06-03 12:30:00,152.35,152.67,152.27,152.51,31275.0,139.2045,139.4969,139.1314,139.3507,31275.0
2019-06-03 13:00:00,152.4,153.38,152.26,152.89,77373.0,139.2502,140.1456,139.1223,139.6979,77373.0
2019-06-03 13:30:00,152.72,152.99,152.26,152.96,26910.0,139.5426,139.7893,139.1223,139.7619,26910.0
2019-06-03 14:00:00,152.89,153.19,152.84,152.88,65676.0,139.6979,139.972,139.6522,139.6888,65676.0
2019-06-03 14:30:00,152.96,153.05,152.31,152.38,44436.0,139.7619,139.8441,139.168,139.2319,44436.0
2019-06-03 15:00:00,152.48,152.63,151.97,152.15,68598.0,139.3233,139.4604,138.8573,139.0218,68598.0
2019-06-03 15:30:00,152.06,152.88,151.89,152.75,246125.0,138.9395,139.6888,138.7842,139.57,246125.0
2019-06-04 09:30:00,154.15,154.4,153.88,154.12,44658.0,140.8492,141.0776,140.6025,140.8218,44658.0
2019-06-04 10:00:00,154.1,154.71,153.98,154.68,19223.0,140.8035,141.3609,140.6939,141.3335,19223.0
2019-06-04 10:30:00,154.66,154.73,154.41,154.59,12698.0,141.3152,141.3792,141.0868,141.2512,12698.0
2019-06-04 11:00:00,154.67,155.18,154.63,155.16,97545.0,141.3243,141.7903,141.2878,141.7721,97545.0
2019-06-04 11:30:00,155.17,155.38,155.1,155.23,12107.0,141.7812,141.9731,141.7172,141.836,12107.0
2019-06-04 12:00:00,155.28,155.28,155.06,155.16,31586.0,141.8817,141.8817,141.6807,141.7721,31586.0
2019-06-04 12:30:00,155.19,155.6,155.03,155.46,32481.0,141.7995,142.1741,141.6533,142.0462,32481.0
2019-06-04 13:00:00,155.46,155.55,155.29,155.5,25432.0,142.0462,142.1284,141.8908,142.0827,25432.0
2019-06-04 13:30:00,155.49,155.66,155.41,155.64,28263.0,142.0736,142.2289,142.0005,142.2106,28263.0
2019-06-04 14:00:00,155.64,155.67,155.38,155.49,38112.0,142.2106,142.2381,141.9731,142.0736,38112.0
2019-06-04 14:30:00,155.49,155.56,155.39,155.44,34461.0,142.0736,142.1375,141.9822,142.0279,34461.0
2019-06-04 15:00:00,155.45,155.78,155.44,155.78,52060.0,142.037,142.3386,142.0279,142.3386,52060.0
2019-06-04 15:30:00,155.77,156.17,155.63,156.12,201138.0,142.3294,142.6949,142.2015,142.6492,201138.0
2019-06-05 09:30:00,157.04,157.05,156.4,156.72,27751.0,143.4898,143.499,142.9051,143.1975,27751.0
2019-06-05 10:00:00,156.92,156.92,156.39,156.39,13378.0,143.3802,143.3802,142.8959,142.8959,13378.0
2019-06-05 10:30:00,156.38,156.38,155.93,156.07,19382.0,142.8868,142.8868,142.4756,142.6035,19382.0
2019-06-05 11:00:00,156.24,156.75,156.23,156.75,80660.0,142.7589,143.2249,142.7497,143.2249,80660.0
2019-06-05 11:30:00,156.75,156.83,156.56,156.82,39071.0,143.2249,143.298,143.0513,143.2888,39071.0
2019-06-05 12:00:00,156.8,156.93,156.54,156.92,87905.0,143.2706,143.3893,143.033,143.3802,87905.0
2019-06-05 12:30:00,156.88,157.01,156.6,156.91,115937.0,143.3436,143.4624,143.0878,143.3711,115937.0
2019-06-05 13:00:00,156.89,157.24,156.89,157.14,99062.0,143.3528,143.6726,143.3528,143.5812,99062.0
2019-06-05 13:30:00,157.18,157.27,157.04,157.18,67536.0,143.6178,143.7,143.4898,143.6178,67536.0
2019-06-05 14:00:00,157.18,157.31,157.07,157.17,53909.0,143.6178,143.7365,143.5173,143.6086,53909.0
2019-06-05 14:30:00,157.16,157.25,156.97,157.07,67609.0,143.5995,143.6817,143.4259,143.5173,67609.0
2019-06-05 15:00:00,157.05,157.23,157.03,157.13,47673.0,143.499,143.6634,143.4807,143.5721,47673.0
2019-06-05 15:30:00,157.13,157.46,156.8,157.38,159716.0,143.5721,143.8736,143.2706,143.8005,159716.0
2019-06-06 09:30:00,157.63,157.77,157.37,157.38,68626.0,144.0289,144.1569,143.7914,143.8005,68626.0
2019-06-06 10:00:00,157.39,157.56,157.22,157.24,94666.0,143.8096,143.965,143.6543,143.6726,94666.0
2019-06-06 10:30:00,157.26,157.74,157.2,157.57,55025.0,143.6909,144.1294,143.636,143.9741,55025.0
2019-06-06 11:00:00,157.55,157.87,157.46,157.87,64188.0,143.9558,144.2482,143.8736,144.2482,64188.0
2019-06-06 11:30:00,157.83,157.92,157.4,157.51,57533.0,144.2117,144.2939,143.8188,143.9193,57533.0
2019-06-06 12:00:00,157.48,157.69,157.48,157.64,26838.0,143.8919,144.0838,143.8919,144.0381,26838.0
2019-06-06 12:30:00,157.58,157.79,157.58,157.73,32045.0,143.9832,144.1751,143.9832,144.1203,32045.0
2019-06-06 13:00:00,157.73,157.8,157.65,157.75,43288.0,144.1203,144.1843,144.0472,144.1386,43288.0
2019-06-06 13:30:00,157.75,157.82,157.71,157.8,27919.0,144.1386,144.2025,144.102,144.1843,27919.0
2019-06-06 14:00:00,157.79,157.9,157.7,157.8,48583.0,144.1751,144.2756,144.0929,144.1843,48583.0
2019-06-06 14:30:00,157.8,158.31,157.8,158.06,62064.0,144.1843,144.6503,144.1843,144.4218,62064.0
2019-06-06 15:00:00,158.08,158.54,158.03,158.54,72588.0,144.4401,144.8604,144.3944,144.8604,72588.0
2019-06-06 15:30:00,158.48,158.81,158.27,158.36,133632.0,144.8056,145.1071,144.6137,144.6959,133632.0
2019-06-07 09:30:00,159.0,159.65,158.94,159.64,34308.0,145.2807,145.8746,145.2259,145.8655,34308.0
2019-06-07 10:00:00,159.64,159.82,159.63,159.82,17162.0,145.8655,146.03,145.8564,146.03,17162.0
2019-06-07 10:30:00,159.84,160.51,159.84,160.48,22050.0,146.0482,146.6604,146.0482,146.633,22050.0
2019-06-07 11:00:00,160.5,160.5,160.01,160.04,48605.0,146.6513,146.6513,146.2036,146.231,48605.0
2019-06-07 11:30:00,160.1,160.19,159.96,160.05,9259.0,146.2858,146.368,146.1579,146.2401,9259.0
2019-06-07 12:00:00,160.0,160.21,159.92,160.21,43849.0,146.1944,146.3863,146.1213,146.3863,43849.0
2019-06-07 12:30:00,160.22,160.42,160.13,160.42,30817.0,146.3955,146.5782,146.3132,146.5782,30817.0
2019-06-07 13:00:00,160.39,160.44,160.1,160.21,25987.0,146.5508,146.5965,146.2858,146.3863,25987.0
2019-06-07 13:30:00,160.2,160.34,160.18,160.28,21274.0,146.3772,146.5051,146.3589,146.4503,21274.0
2019-06-07 14:00:00,160.29,160.33,160.15,160.25,26767.0,146.4594,146.496,146.3315,146.4229,26767.0
2019-06-07 14:30:00,160.26,160.29,159.98,160.01,318236.0,146.432,146.4594,146.1762,146.2036,318236.0
2019-06-07 15:00:00,160.01,160.31,160.0,160.28,99207.0,146.2036,146.4777,146.1944,146.4503,99207.0
2019-06-07 15:30:00,160.26,160.29,159.86,159.91,140212.0,146.432,146.4594,146.0665,146.1122,140212.0
2019-06-10 09:30:00,160.84,161.23,160.83,161.15,31392.0,146.962,147.3183,146.9528,147.2452,31392.0
2019-06-10 10:00:00,161.15,161.33,161.1,161.25,30120.0,147.2452,147.4097,147.1995,147.3366,30120.0
2019-06-10 10:30:00,161.25,161.41,161.15,161.29,23930.0,147.3366,147.4828,147.2452,147.3731,23930.0
2019-06-10 11:00:00,161.37,161.5,161.3,161.44,23904.0,147.4462,147.565,147.3823,147.5102,23904.0
2019-06-10 11:30:00,161.43,161.76,161.43,161.72,32980.0,147.5011,147.8026,147.5011,147.766,32980.0
2019-06-10 12:00:00,161.71,161.71,161.34,161.38,16529.0,147.7569,147.7569,147.4188,147.4554,16529.0
2019-06-10 12:30:00,161.37,161.37,161.21,161.21,23344.0,147.4462,147.4462,147.3,147.3,23344.0
2019-06-10 13:00:00,161.22,161.41,161.2,161.27,287588.0,147.3092,147.4828,147.2909,147.3549,287588.0
2019-06-10 13:30:00,161.26,161.34,161.06,161.11,47179.0,147.3457,147.4188,147.163,147.2087,47179.0
2019-06-10 14:00:00,161.11,161.11,160.72,160.95,76278.0,147.2087,147.2087,146.8523,147.0625,76278.0
2019-06-10 14:30:00,160.92,161.15,160.91,161.13,15095.0,147.0351,147.2452,147.0259,147.2269,15095.0
2019-06-10 15:00:00,161.14,161.18,160.86,160.88,31939.0,147.2361,147.2726,146.9802,146.9985,31939.0
2019-06-10 15:30:00,160.82,161.11,160.67,160.7,115796.0,146.9437,147.2087,146.8066,146.834,115796.0
2019-06-11 09:30:00,161.84,162.05,161.57,161.58,63116.0,147.8757,148.0676,147.629,147.6381,63116.0
2019-06-11 10:00:00,161.67,161.68,161.3,161.48,31228.0,147.7203,147.7295,147.3823,147.5467,31228.0
2019-06-11 10:30:00,161.57,161.57,160.98,161.14,41298.0,147.629,147.629,147.0899,147.2361,41298.0
2019-06-11 11:00:00,161.11,161.23,161.0,161.0,20353.0,147.2087,147.3183,147.1082,147.1082,20353.0
2019-06-11 11:30:00,161.05,161.05,160.73,160.79,98062.0,147.1538,147.1538,146.8615,146.9163,98062.0
2019-06-11 12:00:00,160.79,160.8,160.43,160.48,31403.0,146.9163,146.9254,146.5873,146.633,31403.0
2019-06-11 12:30:00,160.47,160.62,160.26,160.28,17325.0,146.6239,146.7609,146.432,146.4503,17325.0
2019-06-11 13:00:00,160.28,160.53,160.28,160.35,23917.0,146.4503,146.6787,146.4503,146.5142,23917.0
2019-06-11 13:30:00,160.41,160.81,160.34,160.78,174512.0,146.5691,146.9345,146.5051,146.9071,174512.0
2019-06-11 14:00:00,160.8,160.97,160.8,160.8,50407.0,146.9254,147.0807,146.9254,146.9254,50407.0
2019-06-11 14:30:00,160.81,160.81,160.44,160.53,64721.0,146.9345,146.9345,146.5965,146.6787,64721.0
2019-06-11 15:00:00,160.56,160.63,160.39,160.57,37421.0,146.7061,146.7701,146.5508,146.7153,37421.0
2019-06-11 15:30:00,160.53,160.77,160.52,160.66,74471.0,146.6787,146.898,146.6696,146.7975,74471.0
2019-06-12 09:30:00,160.51,160.83,160.41,160.6,40053.0,146.6604,146.9528,146.5691,146.7427,40053.0
2019-06-12 10:00:00,160.55,160.66,160.24,160.28,6944.0,146.697,146.7975,146.4137,146.4503,6944.0
2019-06-12 10:30:00,160.29,160.62,160.16,160.37,36470.0,146.4594,146.7609,146.3406,146.5325,36470.0
2019-06-12 11:00:00,160.31,160.41,160.25,160.29,32230.0,146.4777,146.5691,146.4229,146.4594,32230.0
2019-06-12 11:30:00,160.32,160.41,160.06,160.06,66223.0,146.4868,146.5691,146.2493,146.2493,66223.0
2019-06-12 12:00:00,160.07,160.38,160.07,160.35,35489.0,146.2584,146.5417,146.2584,146.5142,35489.0
2019-06-12 12:30:00,160.33,160.48,160.24,160.38,14028.0,146.496,146.633,146.4137,146.5417,14028.0
2019-06-12 13:00:00,160.41,160.47,160.28,160.38,40086.0,146.5691,146.6239,146.4503,146.5417,40086.0
2019-06-12 13:30:00,160.39,160.39,160.22,160.37,36298.0,146.5508,146.5508,146.3955,146.5325,36298.0
2019-06-12 14:00:00,160.36,160.41,160.19,160.26,65435.0,146.5234,146.5691,146.368,146.432,65435.0
2019-06-12 14:30:00,160.23,160.47,160.22,160.39,19023.0,146.4046,146.6239,146.3955,146.5508,19023.0
2019-06-12 15:00:00,160.4,160.43,160.29,160.3,25142.0,146.5599,146.5873,146.4594,146.4686,25142.0
2019-06-12 15:30:00,160.29,160.38,160.21,160.36,59038.0,146.4594,146.5417,146.3863,146.5234,59038.0
2019-06-13 09:30:00,160.95,161.26,160.83,161.1,44846.0,147.0625,147.3457,146.9528,147.1995,44846.0
2019-06-13 10:00:00,161.12,161.12,160.65,160.96,6379.0,147.2178,147.2178,146.7884,147.0716,6379.0
2019-06-13 10:30:00,160.99,161.09,160.68,160.69,12734.0,147.099,147.1904,146.8158,146.8249,12734.0
2019-06-13 11:00:00,160.74,160.83,160.57,160.81,60769.0,146.8706,146.9528,146.7153,146.9345,60769.0
2019-06-13 11:30:00,160.81,160.92,160.71,160.86,46973.0,146.9345,147.0351,146.8432,146.9802,46973.0
2019-06-13 12:00:00,160.88,161.0,160.82,160.82,23823.0,146.9985,147.1082,146.9437,146.9437,23823.0
2019-06-13 12:30:00,160.78,161.12,160.76,161.1,14049.0,146.9071,147.2178,146.8889,147.1995,14049.0
2019-06-13 13:00:00,161.16,161.24,161.02,161.07,9484.0,147.2544,147.3274,147.1264,147.1721,9484.0
2019-06-13 13:30:00,161.1,161.1,160.94,161.07,8530.0,147.1995,147.1995,147.0533,147.1721,8530.0
2019-06-13 14:00:00,161.07,161.07,160.79,160.98,30061.0,147.1721,147.1721,146.9163,147.0899,30061.0
2019-06-13 14:30:00,160.95,160.96,160.74,160.9,9828.0,147.0625,147.0716,146.8706,147.0168,9828.0
2019-06-13 15:00:00,160.81,160.82,160.56,160.66,32216.0,146.9345,146.9437,146.7061,146.7975,32216.0
2019-06-13 15:30:00,160.67,161.13,160.62,161.13,49570.0,146.8066,147.2269,146.7609,147.2269,49570.0
2019-06-14 09:30:00,160.9,160.9,160.39,160.5,30042.0,147.0168,147.0168,146.5508,146.6513,30042.0
2019-06-14 10:00:00,160.49,160.69,160.4,160.63,27311.0,146.6422,146.8249,146.5599,146.7701,27311.0
2019-06-14 10:30:00,160.6,160.78,160.45,160.71,8351.0,146.7427,146.9071,146.6056,146.8432,8351.0
2019-06-14 11:00:00,160.71,160.72,160.34,160.62,26908.0,146.8432,146.8523,146.5051,146.7609,26908.0
2019-06-14 11:30:00,160.66,160.78,160.57,160.57,9911.0,146.7975,146.9071,146.7153,146.7153,9911.0
2019-06-14 12:00:00,160.55,160.6,160.47,160.59,20001.0,146.697,146.7427,146.6239,146.7335,20001.0
2019-06-14 12:30:00,160.61,160.64,160.56,160.63,8466.0,146.7518,146.7792,146.7061,146.7701,8466.0
2019-06-14 13:00:00,160.59,160.64,160.57,160.6,6812.0,146.7335,146.7792,146.7153,146.7427,6812.0
2019-06-14 13:30:00,160.59,160.61,160.5,160.54,12898.0,146.7335,146.7518,146.6513,146.6878,12898.0
2019-06-14 14:00:00,160.51,160.76,160.51,160.73,20075.0,146.6604,146.8889,146.6604,146.8615,20075.0
2019-06-14 14:30:00,160.75,160.76,160.72,160.75,17981.0,146.8797,146.8889,146.8523,146.8797,17981.0
2019-06-14 15:00:00,160.76,161.1,160.75,161.06,33751.0,146.8889,147.1995,146.8797,147.163,33751.0
2019-06-14 15:30:00,161.06,161.15,160.76,160.76,46343.0,147.163,147.2452,146.8889,146.8889,46343.0
2019-06-17 09:30:00,160.07,160.29,159.93,160.23,44412.0,147.057,147.2591,146.9283,147.2039,44412.0
2019-06-17 10:00:00,160.17,160.33,160.16,160.29,5655.0,147.1488,147.2958,147.1396,147.2591,5655.0
2019-06-17 10:30:00,160.34,160.45,160.29,160.29,3942.0,147.305,147.4061,147.2591,147.2591,3942.0
2019-06-17 11:00:00,160.41,160.44,160.3,160.31,4672.0,147.3693,147.3969,147.2683,147.2774,4672.0
2019-06-17 11:30:00,160.28,160.28,160.17,160.23,9209.0,147.2499,147.2499,147.1488,147.2039,9209.0
2019-06-17 12:00:00,160.18,160.21,160.11,160.15,6749.0,147.158,147.1856,147.0937,147.1304,6749.0
2019-06-17 12:30:00,160.11,160.27,160.1,160.24,12948.0,147.0937,147.2407,147.0845,147.2131,12948.0
2019-06-17 13:00:00,160.23,160.31,160.22,160.22,11652.0,147.2039,147.2774,147.1948,147.1948,11652.0
2019-06-17 13:30:00,160.21,160.38,160.21,160.37,9007.0,147.1856,147.3417,147.1856,147.3326,9007.0
2019-06-17 14:00:00,160.38,160.44,160.28,160.3,17379.0,147.3417,147.3969,147.2499,147.2683,17379.0
2019-06-17 14:30:00,160.28,160.35,160.22,160.25,68277.0,147.2499,147.3142,147.1948,147.2223,68277.0
2019-06-17 15:00:00,160.22,160.31,160.16,160.3,10279.0,147.1948,147.2774,147.1396,147.2683,10279.0
2019-06-17 15:30:00,160.23,160.23,159.93,159.94,42480.0,147.2039,147.2039,146.9283,146.9375,42480.0
2019-06-18 09:30:00,161.04,162.21,160.97,161.95,86630.0,147.9481,149.023,147.8838,148.7841,86630.0
2019-06-18 10:00:00,161.99,162.19,161.88,161.99,23727.0,148.8209,149.0046,148.7198,148.8209,23727.0
2019-06-18 10:30:00,162.07,162.32,162.03,162.28,6208.0,148.8944,149.124,148.8576,149.0873,6208.0
2019-06-18 11:00:00,162.34,162.38,161.85,162.07,26971.0,149.1424,149.1792,148.6922,148.8944,26971.0
2019-06-18 11:30:00,161.97,162.04,161.72,161.72,16273.0,148.8025,148.8668,148.5728,148.5728,16273.0
2019-06-18 12:00:00,161.77,161.84,161.59,161.78,14561.0,148.6187,148.6831,148.4534,148.6279,14561.0
2019-06-18 12:30:00,161.8,161.89,161.74,161.78,25962.0,148.6463,148.729,148.5912,148.6279,25962.0
2019-06-18 13:00:00,161.75,161.75,161.42,161.55,239146.0,148.6004,148.6004,148.2972,148.4166,239146.0
2019-06-18 13:30:00,161.61,161.74,161.59,161.72,20833.0,148.4718,148.5912,148.4534,148.5728,20833.0
2019-06-18 14:00:00,161.72,161.9,161.72,161.9,51259.0,148.5728,148.7382,148.5728,148.7382,51259.0
2019-06-18 14:30:00,161.88,161.91,161.71,161.77,11673.0,148.7198,148.7474,148.5636,148.6187,11673.0
2019-06-18 15:00:00,161.75,161.8,161.63,161.78,79725.0,148.6004,148.6463,148.4901,148.6279,79725.0
2019-06-18 15:30:00,161.68,161.72,161.44,161.61,107624.0,148.5361,148.5728,148.3156,148.4718,107624.0
2019-06-19 09:30:00,161.8,161.83,161.53,161.83,85102.0,148.6463,148.6739,148.3983,148.6739,85102.0
2019-06-19 10:00:00,161.83,161.85,161.63,161.63,14549.0,148.6739,148.6922,148.4901,148.4901,14549.0
2019-06-19 10:30:00,161.62,161.65,161.55,161.64,6793.0,148.4809,148.5085,148.4166,148.4993,6793.0
2019-06-19 11:00:00,161.64,161.73,161.61,161.73,9635.0,148.4993,148.582,148.4718,148.582,9635.0
2019-06-19 11:30:00,161.74,161.79,161.62,161.74,9282.0,148.5912,148.6371,148.4809,148.5912,9282.0
2019-06-19 12:00:00,161.73,161.73,161.61,161.66,29952.0,148.582,148.582,148.4718,148.5177,29952.0
2019-06-19 12:30:00,161.64,161.64,161.59,161.62,15869.0,148.4993,148.4993,148.4534,148.4809,15869.0
2019-06-19 13:00:00,161.59,161.63,161.48,161.55,16714.0,148.4534,148.4901,148.3523,148.4166,16714.0
2019-06-19 13:30:00,161.55,161.66,161.49,161.65,25224.0,148.4166,148.5177,148.3615,148.5085,25224.0
2019-06-19 14:00:00,161.59,162.28,161.26,161.84,63324.0,148.4534,149.0873,148.1502,148.6831,63324.0
2019-06-19 14:30:00,161.85,162.24,161.68,161.97,21684.0,148.6922,149.0505,148.5361,148.8025,21684.0
2019-06-19 15:00:00,161.98,162.34,161.95,162.17,33376.0,148.8117,149.1424,148.7841,148.9862,33376.0
2019-06-19 15:30:00,162.23,162.43,162.02,162.22,79205.0,149.0414,149.2251,148.8484,149.0322,79205.0
2019-06-20 09:30:00,163.75,163.86,163.57,163.66,62955.0,150.4378,150.5388,150.2724,150.3551,62955.0
2019-06-20 10:00:00,163.67,163.8,163.35,163.46,20026.0,150.3643,150.4837,150.0703,150.1714,20026.0
2019-06-20 10:30:00,163.43,163.44,163.17,163.2,24638.0,150.1438,150.153,149.9049,149.9325,24638.0
2019-06-20 11:00:00,163.29,163.29,162.99,163.01,32983.0,150.0152,150.0152,149.7396,149.7579,32983.0
2019-06-20 11:30:00,163.04,163.23,162.94,163.16,37375.0,149.7855,149.9601,149.6936,149.8957,37375.0
2019-06-20 12:00:00,163.17,163.17,162.45,162.86,62669.0,149.9049,149.9049,149.2435,149.6201,62669.0
2019-06-20 12:30:00,162.87,162.99,162.73,162.99,25274.0,149.6293,149.7396,149.5007,149.7396,25274.0
2019-06-20 13:00:00,163.0,163.27,162.94,163.27,15778.0,149.7488,149.9968,149.6936,149.9968,15778.0
2019-06-20 13:30:00,163.28,163.3,163.12,163.16,20840.0,150.006,150.0244,149.859,149.8957,20840.0
2019-06-20 14:00:00,163.15,163.33,163.12,163.31,21214.0,149.8866,150.0519,149.859,150.0336,21214.0
2019-06-20 14:30:00,163.26,163.45,163.26,163.43,261163.0,149.9876,150.1622,149.9876,150.1438,261163.0
2019-06-20 15:00:00,163.41,163.56,163.27,163.52,29719.0,150.1254,150.2632,149.9968,150.2265,29719.0
2019-06-20 15:30:00,163.52,163.87,163.43,163.65,127672.0,150.2265,150.548,150.1438,150.3459,127672.0
2019-06-21 09:30:00,163.46,163.58,163.16,163.28,38977.0,150.1714,150.2816,149.8957,150.006,38977.0
2019-06-21 10:00:00,163.3,163.45,163.22,163.45,34781.0,150.0244,150.1622,149.9509,150.1622,34781.0
2019-06-21 10:30:00,163.43,163.7,163.4,163.54,50409.0,150.1438,150.3918,150.1162,150.2449,50409.0
2019-06-21 11:00:00,163.62,164.12,163.62,163.82,48094.0,150.3184,150.7777,150.3184,150.5021,48094.0
2019-06-21 11:30:00,163.77,163.93,163.53,163.58,22976.0,150.4562,150.6031,150.2357,150.2816,22976.0
2019-06-21 12:00:00,163.59,163.69,163.4,163.49,25205.0,150.2908,150.3827,150.1162,150.1989,25205.0
2019-06-21 12:30:00,163.48,163.6,163.4,163.55,57895.0,150.1897,150.3,150.1162,150.254,57895.0
2019-06-21 13:00:00,163.57,163.61,163.41,163.42,29034.0,150.2724,150.3092,150.1254,150.1346,29034.0
2019-06-21 13:30:00,163.52,163.58,163.5,163.58,33833.0,150.2265,150.2816,150.2081,150.2816,33833.0
2019-06-21 14:00:00,163.63,163.65,163.45,163.52,190140.0,150.3275,150.3459,150.1622,150.2265,190140.0
2019-06-21 14:30:00,163.53,163.65,163.53,163.59,15034.0,150.2357,150.3459,150.2357,150.2908,15034.0
2019-06-21 15:00:00,163.58,163.78,163.56,163.63,72744.0,150.2816,150.4653,150.2632,150.3275,72744.0
2019-06-21 15:30:00,163.64,163.76,163.25,163.33,172987.0,150.3367,150.447,149.9784,150.0519,172987.0
2019-06-24 09:30:00,163.45,163.54,163.22,163.23,272188.0,150.1622,150.2449,149.9509,149.9601,272188.0
2019-06-24 10:00:00,163.23,163.57,163.22,163.57,65088.0,149.9601,150.2724,149.9509,150.2724,65088.0
2019-06-24 10:30:00,163.56,163.58,163.31,163.31,25903.0,150.2632,150.2816,150.0336,150.0336,25903.0
2019-06-24 11:00:00,163.38,163.5,163.28,163.43,43047.0,150.0979,150.2081,150.006,150.1438,43047.0
2019-06-24 11:30:00,163.45,163.54,163.38,163.38,18313.0,150.1622,150.2449,150.0979,150.0979,18313.0
2019-06-24 12:00:00,163.44,163.45,163.35,163.37,47417.0,150.153,150.1622,150.0703,150.0887,47417.0
2019-06-24 12:30:00,163.36,163.39,163.31,163.34,45012.0,150.0795,150.107,150.0336,150.0611,45012.0
2019-06-24 13:00:00,163.34,163.36,163.27,163.28,111490.0,150.0611,150.0795,149.9968,150.006,111490.0
2019-06-24 13:30:00,163.28,163.35,163.12,163.18,24643.0,150.006,150.0703,149.859,149.9141,24643.0
2019-06-24 14:00:00,163.18,163.23,163.09,163.13,56212.0,149.9141,149.9601,149.8314,149.8682,56212.0
2019-06-24 14:30:00,163.14,163.2,163.08,163.16,101730.0,149.8774,149.9325,149.8223,149.8957,101730.0
2019-06-24 15:00:00,163.18,163.19,163.03,163.1,77435.0,149.9141,149.9233,149.7763,149.8406,77435.0
2019-06-24 15:30:00,163.1,163.15,162.94,162.97,144824.0,149.8406,149.8866,149.6936,149.7212,144824.0
2019-06-25 09:30:00,163.05,163.05,162.51,162.71,56759.0,149.7947,149.7947,149.2986,149.4823,56759.0
2019-06-25 10:00:00,162.71,162.72,162.39,162.57,8152.0,149.4823,149.4915,149.1883,149.3537,8152.0
2019-06-25 10:30:00,162.6,162.6,162.25,162.35,26293.0,149.3813,149.3813,149.0597,149.1516,26293.0
2019-06-25 11:00:00,162.38,162.54,162.24,162.44,4860.0,149.1792,149.3261,149.0505,149.2343,4860.0
2019-06-25 11:30:00,162.4,162.43,162.35,162.4,1537.0,149.1975,149.2251,149.1516,149.1975,1537.0
2019-06-25 12:00:00,162.41,162.54,162.32,162.4,13707.0,149.2067,149.3261,149.124,149.1975,13707.0
2019-06-25 12:30:00,162.43,162.43,162.0,162.04,17609.0,149.2251,149.2251,148.83,148.8668,17609.0
2019-06-25 13:00:00,161.89,162.2,161.74,162.18,19608.0,148.729,149.0138,148.5912,148.9954,19608.0
2019-06-25 13:30:00,162.17,162.35,162.02,162.02,48015.0,148.9862,149.1516,148.8484,148.8484,48015.0
2019-06-25 14:00:00,162.02,162.08,161.84,161.84,10449.0,148.8484,148.9035,148.6831,148.6831,10449.0
2019-06-25 14:30:00,161.77,161.79,161.37,161.71,74084.0,148.6187,148.6371,148.2513,148.5636,74084.0
2019-06-25 15:00:00,161.76,161.83,161.53,161.75,15629.0,148.6096,148.6739,148.3983,148.6004,15629.0
2019-06-25 15:30:00,161.74,161.74,161.34,161.46,101781.0,148.5912,148.5912,148.2237,148.3339,101781.0
2019-06-26 09:30:00,161.96,162.31,161.75,161.86,28950.0,148.7933,149.1148,148.6004,148.7014,28950.0
2019-06-26 10:00:00,161.83,161.87,161.55,161.66,18481.0,148.6739,148.7106,148.4166,148.5177,18481.0
2019-06-26 10:30:00,161.73,161.93,161.72,161.77,11769.0,148.582,148.7657,148.5728,148.6187,11769.0
2019-06-26 11:00:00,161.88,161.97,161.66,161.71,5121.0,148.7198,148.8025,148.5177,148.5636,5121.0
2019-06-26 11:30:00,161.76,161.79,161.59,161.78,6638.0,148.6096,148.6371,148.4534,148.6279,6638.0
2019-06-26 12:00:00,161.81,161.84,161.64,161.74,8411.0,148.6555,148.6831,148.4993,148.5912,8411.0
2019-06-26 12:30:00,161.78,161.9,161.74,161.81,7438.0,148.6279,148.7382,148.5912,148.6555,7438.0
2019-06-26 13:00:00,161.78,161.78,161.54,161.54,8100.0,148.6279,148.6279,148.4074,148.4074,8100.0
2019-06-26 13:30:00,161.54,161.55,161.4,161.52,22506.0,148.4074,148.4166,148.2788,148.3891,22506.0
2019-06-26 14:00:00,161.58,161.64,161.44,161.47,202419.0,148.4442,148.4993,148.3156,148.3431,202419.0
2019-06-26 14:30:00,161.48,161.48,161.19,161.39,11465.0,148.3523,148.3523,148.0859,148.2696,11465.0
2019-06-26 15:00:00,161.47,161.5,161.33,161.35,43011.0,148.3431,148.3707,148.2145,148.2329,43011.0
2019-06-26 15:30:00,161.34,161.57,161.23,161.26,56450.0,148.2237,148.435,148.1226,148.1502,56450.0
2019-06-27 09:30:00,161.67,162.11,161.67,162.03,97738.0,148.5269,148.9311,148.5269,148.8576,97738.0
2019-06-27 10:00:00,162.05,162.05,161.8,162.0,11622.0,148.876,148.876,148.6463,148.83,11622.0
2019-06-27 10:30:00,161.99,162.0,161.75,161.86,5185.0,148.8209,148.83,148.6004,148.7014,5185.0
2019-06-27 11:00:00,161.88,161.97,161.59,161.59,34412.0,148.7198,148.8025,148.4534,148.4534,34412.0
2019-06-27 11:30:00,161.6,161.85,161.6,161.81,45608.0,148.4626,148.6922,148.4626,148.6555,45608.0
2019-06-27 12:00:00,161.82,162.08,161.81,162.0,54151.0,148.6647,148.9035,148.6555,148.83,54151.0
2019-06-27 12:30:00,162.01,162.13,162.01,162.05,35239.0,148.8392,148.9495,148.8392,148.876,35239.0
2019-06-27 13:00:00,162.03,162.14,162.03,162.13,28835.0,148.8576,148.9587,148.8576,148.9495,28835.0
2019-06-27 13:30:00,162.13,162.21,162.11,162.11,10244.0,148.9495,149.023,148.9311,148.9311,10244.0
2019-06-27 14:00:00,162.09,162.2,162.07,162.18,18017.0,148.9127,149.0138,148.8944,148.9954,18017.0
2019-06-27 14:30:00,162.19,162.22,162.0,162.01,10542.0,149.0046,149.0322,148.83,148.8392,10542.0
2019-06-27 15:00:00,162.07,162.07,161.98,162.02,11409.0,148.8944,148.8944,148.8117,148.8484,11409.0
2019-06-27 15:30:00,162.01,162.16,161.92,161.97,76462.0,148.8392,148.977,148.7566,148.8025,76462.0
2019-06-28 09:30:00,162.52,162.71,162.27,162.35,32036.0,149.3078,149.4823,149.0781,149.1516,32036.0
2019-06-28 10:00:00,162.37,162.44,162.3,162.33,19498.0,149.17,149.2343,149.1057,149.1332,19498.0
2019-06-28 10:30:00,162.34,162.56,162.33,162.56,8278.0,149.1424,149.3445,149.1332,149.3445,8278.0
2019-06-28 11:00:00,162.37,162.48,162.35,162.45,9082.0,149.17,149.271,149.1516,149.2435,9082.0
2019-06-28 11:30:00,162.57,162.68,162.54,162.63,4980.0,149.3537,149.4548,149.3261,149.4088,4980.0
2019-06-28 12:00:00,162.71,162.97,162.68,162.89,40153.0,149.4823,149.7212,149.4548,149.6477,40153.0
2019-06-28 12:30:00,162.92,162.94,162.85,162.88,23582.0,149.6753,149.6936,149.6109,149.6385,23582.0
2019-06-28 13:00:00,162.87,162.87,162.7,162.75,7947.0,149.6293,149.6293,149.4731,149.5191,7947.0
2019-06-28 13:30:00,162.76,162.82,162.58,162.64,11669.0,149.5283,149.5834,149.3629,149.418,11669.0
2019-06-28 14:00:00,162.63,162.7,162.61,162.64,14768.0,149.4088,149.4731,149.3905,149.418,14768.0
2019-06-28 14:30:00,162.71,162.72,162.51,162.52,12840.0,149.4823,149.4915,149.2986,149.3078,12840.0
2019-06-28 15:00:00,162.54,162.6,162.5,162.51,26582.0,149.3261,149.3813,149.2894,149.2986,26582.0
2019-06-28 15:30:00,162.51,163.16,162.48,162.88,372582.0,149.2986,149.8957,149.271,149.6385,372582.0
2019-07-01 09:30:00,164.88,165.03,164.46,164.57,95556.0,151.4759,151.6137,151.0901,151.1911,95556.0
2019-07-01 10:00:00,164.6,164.79,164.3,164.31,23283.0,151.2187,151.3932,150.9431,150.9523,23283.0
2019-07-01 10:30:00,164.35,164.49,164.25,164.32,11721.0,150.989,151.1176,150.8971,150.9614,11721.0
2019-07-01 11:00:00,164.33,164.42,164.07,164.09,71541.0,150.9706,151.0533,150.7318,150.7501,71541.0
2019-07-01 11:30:00,164.1,164.36,164.08,164.16,32699.0,150.7593,150.9982,150.741,150.8145,32699.0
2019-07-01 12:00:00,164.17,164.27,164.04,164.1,29409.0,150.8236,150.9155,150.7042,150.7593,29409.0
2019-07-01 12:30:00,164.09,164.13,163.77,163.8,155278.0,150.7501,150.7869,150.4562,150.4837,155278.0
2019-07-01 13:00:00,163.82,163.96,163.69,163.88,53755.0,150.5021,150.6307,150.3827,150.5572,53755.0
2019-07-01 13:30:00,163.86,163.92,163.76,163.9,41060.0,150.5388,150.594,150.447,150.5756,41060.0
2019-07-01 14:00:00,163.9,163.9,163.63,163.65,80107.0,150.5756,150.5756,150.3275,150.3459,80107.0
2019-07-01 14:30:00,163.63,163.77,163.6,163.64,296592.0,150.3275,150.4562,150.3,150.3367,296592.0
2019-07-01 15:00:00,163.62,164.11,163.61,164.08,90569.0,150.3184,150.7685,150.3092,150.741,90569.0
2019-07-01 15:30:00,164.07,164.37,164.07,164.28,111199.0,150.7318,151.0074,150.7318,150.9247,111199.0
2019-07-02 09:30:00,164.31,164.31,164.01,164.1,290170.0,150.9523,150.9523,150.6766,150.7593,290170.0
2019-07-02 10:00:00,164.1,164.44,164.08,164.44,54578.0,150.7593,151.0717,150.741,151.0717,54578.0
2019-07-02 10:30:00,164.45,164.56,164.37,164.41,49663.0,151.0809,151.1819,151.0074,151.0441,49663.0
2019-07-02 11:00:00,164.42,164.47,164.25,164.26,26593.0,151.0533,151.0992,150.8971,150.9063,26593.0
2019-07-02 11:30:00,164.27,164.28,163.95,164.19,58225.0,150.9155,150.9247,150.6215,150.842,58225.0
2019-07-02 12:00:00,164.17,164.25,163.94,163.97,116735.0,150.8236,150.8971,150.6123,150.6399,116735.0
2019-07-02 12:30:00,163.97,164.03,163.81,164.02,43019.0,150.6399,150.695,150.4929,150.6858,43019.0
2019-07-02 13:00:00,164.01,164.18,163.92,164.17,24067.0,150.6766,150.8328,150.594,150.8236,24067.0
2019-07-02 13:30:00,164.18,164.29,164.13,164.24,27265.0,150.8328,150.9339,150.7869,150.8879,27265.0
2019-07-02 14:00:00,164.25,164.38,164.22,164.33,248477.0,150.8971,151.0166,150.8696,150.9706,248477.0
2019-07-02 14:30:00,164.33,164.41,164.18,164.19,124153.0,150.9706,151.0441,150.8328,150.842,124153.0
2019-07-02 15:00:00,164.21,164.43,164.17,164.32,139007.0,150.8604,151.0625,150.8236,150.9614,139007.0
2019-07-02 15:30:00,164.33,164.74,164.33,164.74,89811.0,150.9706,151.3473,150.9706,151.3473,89811.0
2019-07-03 09:30:00,165.17,165.28,165.08,165.26,55934.0,151.7423,151.8434,151.6597,151.825,55934.0
2019-07-03 10:00:00,165.24,165.44,165.2,165.43,21156.0,151.8067,151.9904,151.7699,151.9812,21156.0
2019-07-03 10:30:00,165.43,165.64,165.43,165.59,12733.0,151.9812,152.1741,151.9812,152.1282,12733.0
2019-07-03 11:00:00,165.59,165.67,165.42,165.54,17643.0,152.1282,152.2017,151.972,152.0823,17643.0
2019-07-03 11:30:00,165.51,165.8,165.51,165.8,36247.0,152.0547,152.3211,152.0547,152.3211,36247.0
2019-07-03 12:00:00,165.78,165.88,165.76,165.85,26283.0,152.3028,152.3946,152.2844,152.3671,26283.0
2019-07-03 12:30:00,165.86,166.05,165.8,166.03,20941.0,152.3762,152.5508,152.3211,152.5324,20941.0
2019-07-05 09:30:00,165.25,165.27,164.9,164.97,14376.0,151.8158,151.8342,151.4943,151.5586,14376.0
2019-07-05 10:00:00,164.81,164.99,164.78,164.82,10683.0,151.4116,151.577,151.384,151.4208,10683.0
2019-07-05 10:30:00,164.75,164.84,164.51,164.76,17753.0,151.3565,151.4392,151.136,151.3657,17753.0
2019-07-05 11:00:00,164.75,165.08,164.75,165.06,14650.0,151.3565,151.6597,151.3565,151.6413,14650.0
2019-07-05 11:30:00,165.06,165.13,164.87,165.13,12588.0,151.6413,151.7056,151.4667,151.7056,12588.0
2019-07-05 12:00:00,165.16,165.38,165.06,165.29,6685.0,151.7332,151.9353,151.6413,151.8526,6685.0
2019-07-05 12:30:00,165.32,165.51,165.32,165.47,4062.0,151.8801,152.0547,151.8801,152.018,4062.0
2019-07-05 13:00:00,165.46,165.62,165.37,165.6,8581.0,152.0088,152.1558,151.9261,152.1374,8581.0
2019-07-05 13:30:00,165.66,165.74,165.61,165.67,9646.0,152.1925,152.266,152.1466,152.2017,9646.0
2019-07-05 14:00:00,165.67,165.73,165.58,165.67,180709.0,152.2017,152.2568,152.119,152.2017,180709.0
2019-07-05 14:30:00,165.79,165.98,165.76,165.98,20428.0,152.3119,152.4865,152.2844,152.4865,20428.0
2019-07-05 15:00:00,165.98,165.99,165.69,165.82,43221.0,152.4865,152.4957,152.2201,152.3395,43221.0
2019-07-05 15:30:00,165.84,165.88,165.49,165.84,62981.0,152.3579,152.3946,152.0363,152.3579,62981.0
2019-07-08 09:30:00,165.09,165.09,164.83,164.88,17188.0,151.6688,151.6688,151.43,151.4759,17188.0
2019-07-08 10:00:00,164.89,165.23,164.86,164.99,21237.0,151.4851,151.7975,151.4575,151.577,21237.0
2019-07-08 10:30:00,164.95,165.03,164.83,164.91,19512.0,151.5402,151.6137,151.43,151.5035,19512.0
2019-07-08 11:00:00,164.96,165.08,164.94,164.95,26382.0,151.5494,151.6597,151.531,151.5402,26382.0
2019-07-08 11:30:00,164.93,164.96,164.85,164.88,28585.0,151.5219,151.5494,151.4484,151.4759,28585.0
2019-07-08 12:00:00,164.89,164.9,164.68,164.71,69650.0,151.4851,151.4943,151.2922,151.3197,69650.0
2019-07-08 12:30:00,164.72,164.86,164.72,164.78,41367.0,151.3289,151.4575,151.3289,151.384,41367.0
2019-07-08 13:00:00,164.83,164.9,164.83,164.84,17172.0,151.43,151.4943,151.43,151.4392,17172.0
2019-07-08 13:30:00,164.85,164.96,164.76,164.84,207873.0,151.4484,151.5494,151.3657,151.4392,207873.0
2019-07-08 14:00:00,164.83,164.85,164.63,164.73,25603.0,151.43,151.4484,151.2462,151.3381,25603.0
2019-07-08 14:30:00,164.8,164.93,164.77,164.81,46405.0,151.4024,151.5219,151.3749,151.4116,46405.0
2019-07-08 15:00:00,164.82,165.01,164.77,164.91,48516.0,151.4208,151.5953,151.3749,151.5035,48516.0
2019-07-08 15:30:00,164.99,165.09,164.92,164.98,146883.0,151.577,151.6688,151.5127,151.5678,146883.0
2019-07-09 09:30:00,164.25,164.67,164.25,164.56,35549.0,150.8971,151.283,150.8971,151.1819,35549.0
2019-07-09 10:00:00,164.61,164.73,164.61,164.69,14920.0,151.2279,151.3381,151.2279,151.3014,14920.0
2019-07-09 10:30:00,164.71,164.93,164.71,164.81,10705.0,151.3197,151.5219,151.3197,151.4116,10705.0
2019-07-09 11:00:00,164.78,165.04,164.78,164.96,8892.0,151.384,151.6229,151.384,151.5494,8892.0
2019-07-09 11:30:00,164.89,164.98,164.83,164.94,8012.0,151.4851,151.5678,151.43,151.531,8012.0
2019-07-09 12:00:00,164.94,165.01,164.9,164.99,2917.0,151.531,151.5953,151.4943,151.577,2917.0
2019-07-09 12:30:00,165.0,165.04,164.94,164.94,21613.0,151.5862,151.6229,151.531,151.531,21613.0
2019-07-09 13:00:00,164.95,165.0,164.9,164.97,6898.0,151.5402,151.5862,151.4943,151.5586,6898.0
2019-07-09 13:30:00,164.97,165.02,164.97,164.99,19512.0,151.5586,151.6045,151.5586,151.577,19512.0
2019-07-09 14:00:00,165.01,165.1,164.94,165.03,10734.0,151.5953,151.678,151.531,151.6137,10734.0
2019-07-09 14:30:00,165.05,165.07,165.0,165.06,68677.0,151.6321,151.6505,151.5862,151.6413,68677.0
2019-07-09 15:00:00,165.06,165.11,164.91,164.98,234581.0,151.6413,151.6872,151.5035,151.5678,234581.0
2019-07-09 15:30:00,164.97,165.42,164.96,165.31,426897.0,151.5586,151.972,151.5494,151.871,426897.0
2019-07-10 09:30:00,165.92,166.56,165.89,166.48,40188.0,152.4314,153.0193,152.4038,152.9458,40188.0
2019-07-10 10:00:00,166.5,166.51,165.98,166.0,21971.0,152.9642,152.9734,152.4865,152.5049,21971.0
2019-07-10 10:30:00,166.07,166.19,165.79,165.82,25104.0,152.5692,152.6794,152.3119,152.3395,25104.0
2019-07-10 11:00:00,165.79,165.88,165.52,165.67,16769.0,152.3119,152.3946,152.0639,152.2017,16769.0
2019-07-10 11:30:00,165.75,166.04,165.75,165.99,168891.0,152.2752,152.5416,152.2752,152.4957,168891.0
2019-07-10 12:00:00,166.02,166.07,165.87,165.92,21374.0,152.5232,152.5692,152.3854,152.4314,21374.0
2019-07-10 12:30:00,165.96,166.09,165.94,166.08,30845.0,152.4681,152.5875,152.4497,152.5784,30845.0
2019-07-10 13:00:00,166.1,166.15,166.05,166.1,24402.0,152.5967,152.6427,152.5508,152.5967,24402.0
2019-07-10 13:30:00,166.1,166.24,166.09,166.18,13417.0,152.5967,152.7254,152.5875,152.6702,13417.0
2019-07-10 14:00:00,166.17,166.32,165.91,165.92,195653.0,152.661,152.7989,152.4222,152.4314,195653.0
2019-07-10 14:30:00,165.89,166.0,165.84,165.97,26567.0,152.4038,152.5049,152.3579,152.4773,26567.0
2019-07-10 15:00:00,165.96,166.02,165.81,165.9,69702.0,152.4681,152.5232,152.3303,152.413,69702.0
2019-07-10 15:30:00,165.9,166.08,165.9,166.0,211811.0,152.413,152.5784,152.413,152.5049,211811.0
2019-07-11 09:30:00,166.33,166.45,166.2,166.29,45673.0,152.808,152.9183,152.6886,152.7713,45673.0
2019-07-11 10:00:00,166.34,166.37,166.01,166.08,22819.0,152.8172,152.8448,152.5141,152.5784,22819.0
2019-07-11 10:30:00,166.04,166.05,165.88,166.02,552160.0,152.5416,152.5508,152.3946,152.5232,552160.0
2019-07-11 11:00:00,165.98,166.34,165.98,166.3,10829.0,152.4865,152.8172,152.4865,152.7805,10829.0
2019-07-11 11:30:00,166.3,166.41,166.28,166.4,7999.0,152.7805,152.8815,152.7621,152.8723,7999.0
2019-07-11 12:00:00,166.4,166.45,166.31,166.37,35953.0,152.8723,152.9183,152.7897,152.8448,35953.0
2019-07-11 12:30:00,166.35,166.37,166.29,166.33,12096.0,152.8264,152.8448,152.7713,152.808,12096.0
2019-07-11 13:00:00,166.34,166.36,165.99,165.99,20357.0,152.8172,152.8356,152.4957,152.4957,20357.0
2019-07-11 13:30:00,166.01,166.01,165.77,165.91,47050.0,152.5141,152.5141,152.2936,152.4222,47050.0
2019-07-11 14:00:00,165.87,165.92,165.71,165.79,9116.0,152.3854,152.4314,152.2384,152.3119,9116.0
2019-07-11 14:30:00,165.79,166.05,165.79,166.02,19344.0,152.3119,152.5508,152.3119,152.5232,19344.0
2019-07-11 15:00:00,166.0,166.07,165.98,166.02,15564.0,152.5049,152.5692,152.4865,152.5232,15564.0
2019-07-11 15:30:00,166.02,166.32,166.02,166.3,58344.0,152.5232,152.7989,152.5232,152.7805,58344.0
2019-07-12 09:30:00,166.64,166.74,166.49,166.58,24945.0,153.0928,153.1847,152.955,153.0377,24945.0
2019-07-12 10:00:00,166.62,166.73,166.55,166.62,25988.0,153.0745,153.1755,153.0102,153.0745,25988.0
2019-07-12 10:30:00,166.63,166.66,166.47,166.54,76035.0,153.0836,153.1112,152.9367,153.001,76035.0
2019-07-12 11:00:00,166.52,166.75,166.5,166.75,33433.0,152.9826,153.1939,152.9642,153.1939,33433.0
2019-07-12 11:30:00,166.76,166.78,166.66,166.74,36335.0,153.2031,153.2215,153.1112,153.1847,36335.0
2019-07-12 12:00:00,166.74,166.77,166.66,166.7,82987.0,153.1847,153.2123,153.1112,153.148,82987.0
2019-07-12 12:30:00,166.7,166.82,166.66,166.81,21290.0,153.148,153.2582,153.1112,153.249,21290.0
2019-07-12 13:00:00,166.83,166.83,166.76,166.8,15944.0,153.2674,153.2674,153.2031,153.2398,15944.0
2019-07-12 13:30:00,166.79,166.8,166.72,166.77,30096.0,153.2306,153.2398,153.1663,153.2123,30096.0
2019-07-12 14:00:00,166.76,166.88,166.74,166.85,229262.0,153.2031,153.3133,153.1847,153.2858,229262.0
2019-07-12 14:30:00,166.85,166.97,166.84,166.97,45032.0,153.2858,153.396,153.2766,153.396,45032.0
2019-07-12 15:00:00,166.97,167.02,166.89,166.95,42417.0,153.396,153.4419,153.3225,153.3776,42417.0
2019-07-12 15:30:00,166.96,167.16,166.96,167.13,49902.0,153.3868,153.5706,153.3868,153.543,49902.0
2019-07-15 09:30:00,167.37,167.46,166.93,167.02,24296.0,153.7635,153.8462,153.3593,153.4419,24296.0
2019-07-15 10:00:00,167.09,167.15,166.97,167.12,54073.0,153.5063,153.5614,153.396,153.5338,54073.0
2019-07-15 10:30:00,167.16,167.19,166.92,167.09,31417.0,153.5706,153.5981,153.3501,153.5063,31417.0
2019-07-15 11:00:00,167.1,167.13,167.03,167.07,37134.0,153.5154,153.543,153.4511,153.4879,37134.0
2019-07-15 11:30:00,167.01,167.02,166.9,166.92,30532.0,153.4328,153.4419,153.3317,153.3501,30532.0
2019-07-15 12:00:00,166.93,166.96,166.88,166.92,36017.0,153.3593,153.3868,153.3133,153.3501,36017.0
2019-07-15 12:30:00,166.91,166.94,166.85,166.9,34698.0,153.3409,153.3684,153.2858,153.3317,34698.0
2019-07-15 13:00:00,166.9,166.94,166.86,166.94,52781.0,153.3317,153.3684,153.295,153.3684,52781.0
2019-07-15 13:30:00,166.94,167.02,166.91,166.97,34977.0,153.3684,153.4419,153.3409,153.396,34977.0
2019-07-15 14:00:00,166.97,167.14,166.96,167.08,157049.0,153.396,153.5522,153.3868,153.4971,157049.0
2019-07-15 14:30:00,167.07,167.09,166.99,167.07,26274.0,153.4879,153.5063,153.4144,153.4879,26274.0
2019-07-15 15:00:00,167.08,167.14,166.98,167.03,65830.0,153.4971,153.5522,153.4052,153.4511,65830.0
2019-07-15 15:30:00,167.02,167.17,167.01,167.17,67549.0,153.4419,153.5797,153.4328,153.5797,67549.0
2019-07-16 09:30:00,167.11,167.17,166.94,167.11,55883.0,153.5246,153.5797,153.3684,153.5246,55883.0
2019-07-16 10:00:00,167.09,167.13,166.98,167.12,28172.0,153.5063,153.543,153.4052,153.5338,28172.0
2019-07-16 10:30:00,167.16,167.21,167.03,167.14,32302.0,153.5706,153.6165,153.4511,153.5522,32302.0
2019-07-16 11:00:00,167.16,167.16,166.93,166.97,33566.0,153.5706,153.5706,153.3593,153.396,33566.0
2019-07-16 11:30:00,166.96,167.03,166.76,166.78,31607.0,153.3868,153.4511,153.2031,153.2215,31607.0
2019-07-16 12:00:00,166.7,166.81,166.42,166.59,115778.0,153.148,153.249,152.8907,153.0469,115778.0
2019-07-16 12:30:00,166.59,166.75,166.55,166.66,55683.0,153.0469,153.1939,153.0102,153.1112,55683.0
2019-07-16 13:00:00,166.71,166.92,166.71,166.86,44451.0,153.1571,153.3501,153.1571,153.295,44451.0
2019-07-16 13:30:00,166.85,166.86,166.5,166.51,78376.0,153.2858,153.295,152.9642,152.9734,78376.0
2019-07-16 14:00:00,166.51,166.64,166.46,166.52,77006.0,152.9734,153.0928,152.9275,152.9826,77006.0
2019-07-16 14:30:00,166.52,166.71,166.43,166.62,68943.0,152.9826,153.1571,152.8999,153.0745,68943.0
2019-07-16 15:00:00,166.59,166.78,166.59,166.66,52709.0,153.0469,153.2215,153.0469,153.1112,52709.0
2019-07-16 15:30:00,166.66,166.81,166.55,166.59,142832.0,153.1112,153.249,153.0102,153.0469,142832.0
2019-07-17 09:30:00,166.6,166.88,166.41,166.49,33656.0,153.0561,153.3133,152.8815,152.955,33656.0
2019-07-17 10:00:00,166.48,166.55,166.23,166.25,23892.0,152.9458,153.0102,152.7162,152.7345,23892.0
2019-07-17 10:30:00,166.2,166.26,165.83,166.01,97178.0,152.6886,152.7437,152.3487,152.5141,97178.0
2019-07-17 11:00:00,166.03,166.21,166.02,166.13,69763.0,152.5324,152.6978,152.5232,152.6243,69763.0
2019-07-17 11:30:00,166.12,166.39,166.11,166.3,42634.0,152.6151,152.8632,152.6059,152.7805,42634.0
2019-07-17 12:00:00,166.3,166.3,166.11,166.17,52822.0,152.7805,152.7805,152.6059,152.661,52822.0
2019-07-17 12:30:00,166.15,166.23,166.13,166.19,31448.0,152.6427,152.7162,152.6243,152.6794,31448.0
2019-07-17 13:00:00,166.17,166.21,166.09,166.16,16936.0,152.661,152.6978,152.5875,152.6519,16936.0
2019-07-17 13:30:00,166.16,166.29,166.16,166.22,4573.0,152.6519,152.7713,152.6519,152.707,4573.0
2019-07-17 14:00:00,166.17,166.17,165.94,166.03,11854.0,152.661,152.661,152.4497,152.5324,11854.0
2019-07-17 14:30:00,166.02,166.09,165.95,165.99,15678.0,152.5232,152.5875,152.4589,152.4957,15678.0
2019-07-17 15:00:00,165.98,166.02,165.74,165.75,60216.0,152.4865,152.5232,152.266,152.2752,60216.0
2019-07-17 15:30:00,165.77,165.91,165.55,165.55,61266.0,152.2936,152.4222,152.0914,152.0914,61266.0
2019-07-18 09:30:00,165.24,165.52,165.19,165.44,59510.0,151.8067,152.0639,151.7607,151.9904,59510.0
2019-07-18 10:00:00,165.42,165.69,165.35,165.65,11518.0,151.972,152.2201,151.9077,152.1833,11518.0
2019-07-18 10:30:00,165.63,165.74,165.56,165.56,76756.0,152.1649,152.266,152.1006,152.1006,76756.0
2019-07-18 11:00:00,165.65,165.65,165.23,165.25,74263.0,152.1833,152.1833,151.7975,151.8158,74263.0
2019-07-18 11:30:00,165.24,165.24,165.01,165.08,37729.0,151.8067,151.8067,151.5953,151.6597,37729.0
2019-07-18 12:00:00,165.06,165.46,165.06,165.4,7163.0,151.6413,152.0088,151.6413,151.9536,7163.0
2019-07-18 12:30:00,165.45,165.48,165.38,165.41,29373.0,151.9996,152.0271,151.9353,151.9628,29373.0
2019-07-18 13:00:00,165.42,165.59,165.42,165.5,22925.0,151.972,152.1282,151.972,152.0455,22925.0
2019-07-18 13:30:00,165.53,165.59,165.4,165.5,151605.0,152.0731,152.1282,151.9536,152.0455,151605.0
2019-07-18 14:00:00,165.55,166.0,165.55,165.98,44413.0,152.0914,152.5049,152.0914,152.4865,44413.0
2019-07-18 14:30:00,165.97,166.15,165.95,166.09,7269.0,152.4773,152.6427,152.4589,152.5875,7269.0
2019-07-18 15:00:00,166.19,166.36,165.9,166.05,25673.0,152.6794,152.8356,152.413,152.5508,25673.0
2019-07-18 15:30:00,166.05,166.18,165.92,166.17,43441.0,152.5508,152.6702,152.4314,152.661,43441.0
2019-07-19 09:30:00,166.87,166.87,166.51,166.61,14583.0,153.3041,153.3041,152.9734,153.0653,14583.0
2019-07-19 10:00:00,166.63,166.67,166.43,166.67,11818.0,153.0836,153.1204,152.8999,153.1204,11818.0
2019-07-19 10:30:00,166.5,166.51,166.21,166.4,15261.0,152.9642,152.9734,152.6978,152.8723,15261.0
2019-07-19 11:00:00,166.31,166.49,166.27,166.34,22001.0,152.7897,152.955,152.7529,152.8172,22001.0
2019-07-19 11:30:00,166.34,166.37,165.95,166.1,28812.0,152.8172,152.8448,152.4589,152.5967,28812.0
2019-07-19 12:00:00,166.1,166.37,166.1,166.37,11953.0,152.5967,152.8448,152.5967,152.8448,11953.0
2019-07-19 12:30:00,166.36,166.45,166.33,166.42,14301.0,152.8356,152.9183,152.808,152.8907,14301.0
2019-07-19 13:00:00,166.43,166.43,166.27,166.29,8632.0,152.8999,152.8999,152.7529,152.7713,8632.0
2019-07-19 13:30:00,166.26,166.3,166.11,166.2,11919.0,152.7437,152.7805,152.6059,152.6886,11919.0
2019-07-19 14:00:00,166.27,166.37,165.82,165.83,95422.0,152.7529,152.8448,152.3395,152.3487,95422.0
2019-07-19 14:30:00,165.9,165.95,165.67,165.81,9344.0,152.413,152.4589,152.2017,152.3303,9344.0
2019-07-19 15:00:00,165.84,165.84,165.31,165.56,29013.0,152.3579,152.3579,151.871,152.1006,29013.0
2019-07-19 15:30:00,165.61,165.75,165.13,165.2,132788.0,152.1466,152.2752,151.7056,151.7699,132788.0
2019-07-22 09:30:00,165.46,165.76,165.36,165.74,15305.0,152.0088,152.2844,151.9169,152.266,15305.0
2019-07-22 10:00:00,165.73,165.76,165.39,165.48,4855.0,152.2568,152.2844,151.9445,152.0271,4855.0
2019-07-22 10:30:00,165.56,165.56,165.2,165.31,15873.0,152.1006,152.1006,151.7699,151.871,15873.0
2019-07-22 11:00:00,165.33,165.37,165.18,165.3,6340.0,151.8893,151.9261,151.7515,151.8618,6340.0
2019-07-22 11:30:00,165.24,165.55,165.24,165.53,13092.0,151.8067,152.0914,151.8067,152.0731,13092.0
2019-07-22 12:00:00,165.36,165.63,165.35,165.6,55132.0,151.9169,152.1649,151.9077,152.1374,55132.0
2019-07-22 12:30:00,165.59,165.73,165.55,165.73,10473.0,152.1282,152.2568,152.0914,152.2568,10473.0
2019-07-22 13:00:00,165.68,165.68,165.59,165.62,5493.0,152.2109,152.2109,152.1282,152.1558,5493.0
2019-07-22 13:30:00,165.65,165.74,165.64,165.73,34221.0,152.1833,152.266,152.1741,152.2568,34221.0
2019-07-22 14:00:00,165.74,165.76,165.64,165.64,8851.0,152.266,152.2844,152.1741,152.1741,8851.0
2019-07-22 14:30:00,165.63,165.66,165.54,165.66,28608.0,152.1649,152.1925,152.0823,152.1925,28608.0
2019-07-22 15:00:00,165.67,165.91,165.59,165.69,18277.0,152.2017,152.4222,152.1282,152.2201,18277.0
2019-07-22 15:30:00,165.66,165.68,165.48,165.6,33128.0,152.1925,152.2109,152.0271,152.1374,33128.0
2019-07-23 09:30:00,166.31,166.31,165.97,165.99,41840.0,152.7897,152.7897,152.4773,152.4957,41840.0
2019-07-23 10:00:00,166.02,166.07,165.8,165.88,27362.0,152.5232,152.5692,152.3211,152.3946,27362.0
2019-07-23 10:30:00,165.88,166.18,165.88,166.11,36117.0,152.3946,152.6702,152.3946,152.6059,36117.0
2019-07-23 11:00:00,166.1,166.14,165.9,166.02,49357.0,152.5967,152.6335,152.413,152.5232,49357.0
2019-07-23 11:30:00,165.97,166.01,165.83,165.89,38435.0,152.4773,152.5141,152.3487,152.4038,38435.0
2019-07-23 12:00:00,165.9,166.08,165.79,165.95,24264.0,152.413,152.5784,152.3119,152.4589,24264.0
2019-07-23 12:30:00,165.94,166.14,165.91,166.13,24789.0,152.4497,152.6335,152.4222,152.6243,24789.0
2019-07-23 13:00:00,166.13,166.18,166.07,166.13,26531.0,152.6243,152.6702,152.5692,152.6243,26531.0
2019-07-23 13:30:00,166.15,166.65,166.14,166.62,54135.0,152.6427,153.102,152.6335,153.0745,54135.0
2019-07-23 14:00:00,166.66,166.66,166.44,166.53,53174.0,153.1112,153.1112,152.9091,152.9918,53174.0
2019-07-23 14:30:00,166.52,166.69,166.46,166.66,47212.0,152.9826,153.1388,152.9275,153.1112,47212.0
2019-07-23 15:00:00,166.65,166.7,166.54,166.66,31117.0,153.102,153.148,153.001,153.1112,31117.0
2019-07-23 15:30:00,166.67,166.78,166.65,166.73,47102.0,153.1204,153.2215,153.102,153.1755,47102.0
2019-07-24 09:30:00,166.33,167.04,166.33,166.84,22867.0,152.808,153.4603,152.808,153.2766,22867.0
2019-07-24 10:00:00,166.82,166.94,166.79,166.86,13295.0,153.2582,153.3684,153.2306,153.295,13295.0
2019-07-24 10:30:00,166.9,167.12,166.86,166.93,10343.0,153.3317,153.5338,153.295,153.3593,10343.0
2019-07-24 11:00:00,166.95,166.95,166.71,166.76,13917.0,153.3776,153.3776,153.1571,153.2031,13917.0
2019-07-24 11:30:00,166.79,166.9,166.76,166.76,12726.0,153.2306,153.3317,153.2031,153.2031,12726.0
2019-07-24 12:00:00,166.78,166.97,166.78,166.9,7006.0,153.2215,153.396,153.2215,153.3317,7006.0
2019-07-24 12:30:00,166.93,167.15,166.92,167.11,45366.0,153.3593,153.5614,153.3501,153.5246,45366.0
2019-07-24 13:00:00,167.13,167.15,167.06,167.1,13555.0,153.543,153.5614,153.4787,153.5154,13555.0
2019-07-24 13:30:00,167.1,167.14,167.04,167.14,7962.0,153.5154,153.5522,153.4603,153.5522,7962.0
2019-07-24 14:00:00,167.2,167.29,167.13,167.29,15155.0,153.6073,153.69,153.543,153.69,15155.0
2019-07-24 14:30:00,167.31,167.43,167.27,167.42,204844.0,153.7084,153.8186,153.6716,153.8094,204844.0
2019-07-24 15:00:00,167.39,167.55,167.35,167.55,20933.0,153.7819,153.9289,153.7451,153.9289,20933.0
2019-07-24 15:30:00,167.54,167.69,167.51,167.64,235879.0,153.9197,154.0575,153.8921,154.0115,235879.0
2019-07-25 09:30:00,167.5,167.5,166.72,166.78,26121.0,153.8829,153.8829,153.1663,153.2215,26121.0
2019-07-25 10:00:00,166.86,167.09,166.82,167.04,21407.0,153.295,153.5063,153.2582,153.4603,21407.0
2019-07-25 10:30:00,167.03,167.33,167.03,167.23,34003.0,153.4511,153.7267,153.4511,153.6349,34003.0
2019-07-25 11:00:00,167.27,167.33,167.06,167.14,8323.0,153.6716,153.7267,153.4787,153.5522,8323.0
2019-07-25 11:30:00,167.03,167.05,166.78,166.85,5276.0,153.4511,153.4695,153.2215,153.2858,5276.0
2019-07-25 12:00:00,166.9,166.91,166.73,166.87,46346.0,153.3317,153.3409,153.1755,153.3041,46346.0
2019-07-25 12:30:00,166.82,166.86,166.39,166.65,29071.0,153.2582,153.295,152.8632,153.102,29071.0
2019-07-25 13:00:00,166.54,166.66,166.43,166.63,15198.0,153.001,153.1112,152.8999,153.0836,15198.0
2019-07-25 13:30:00,166.65,166.89,166.64,166.66,33642.0,153.102,153.3225,153.0928,153.1112,33642.0
2019-07-25 14:00:00,166.68,167.0,166.67,166.9,115266.0,153.1296,153.4236,153.1204,153.3317,115266.0
2019-07-25 14:30:00,166.84,166.9,166.58,166.67,8890.0,153.2766,153.3317,153.0377,153.1204,8890.0
2019-07-25 15:00:00,166.6,166.77,166.48,166.72,18678.0,153.0561,153.2123,152.9458,153.1663,18678.0
2019-07-25 15:30:00,166.74,166.88,166.56,166.78,55112.0,153.1847,153.3133,153.0193,153.2215,55112.0
2019-07-26 09:30:00,167.22,167.55,167.22,167.51,65529.0,153.6257,153.9289,153.6257,153.8921,65529.0
2019-07-26 10:00:00,167.51,167.55,167.45,167.48,22944.0,153.8921,153.9289,153.837,153.8645,22944.0
2019-07-26 10:30:00,167.45,167.57,167.37,167.54,8949.0,153.837,153.9472,153.7635,153.9197,8949.0
2019-07-26 11:00:00,167.49,167.7,167.49,167.69,37974.0,153.8737,154.0667,153.8737,154.0575,37974.0
2019-07-26 11:30:00,167.67,167.83,167.67,167.82,13488.0,154.0391,154.1861,154.0391,154.1769,13488.0
2019-07-26 12:00:00,167.84,167.86,167.75,167.8,7753.0,154.1953,154.2137,154.1126,154.1585,7753.0
2019-07-26 12:30:00,167.76,167.81,167.74,167.81,37223.0,154.1218,154.1677,154.1034,154.1677,37223.0
2019-07-26 13:00:00,167.82,167.87,167.78,167.84,7743.0,154.1769,154.2228,154.1402,154.1953,7743.0
2019-07-26 13:30:00,167.81,167.87,167.77,167.83,17459.0,154.1677,154.2228,154.131,154.1861,17459.0
2019-07-26 14:00:00,167.84,167.86,167.77,167.85,13587.0,154.1953,154.2137,154.131,154.2045,13587.0
2019-07-26 14:30:00,167.85,168.01,167.84,168.01,17944.0,154.2045,154.3515,154.1953,154.3515,17944.0
2019-07-26 15:00:00,168.02,168.07,167.96,168.02,129823.0,154.3606,154.4066,154.3055,154.3606,129823.0
2019-07-26 15:30:00,168.01,168.1,167.97,167.99,113264.0,154.3515,154.4341,154.3147,154.3331,113264.0
2019-07-29 09:30:00,167.93,168.08,167.41,167.41,104023.0,154.278,154.4158,153.8002,153.8002,104023.0
2019-07-29 10:00:00,167.41,167.45,167.22,167.44,17099.0,153.8002,153.837,153.6257,153.8278,17099.0
2019-07-29 10:30:00,167.38,167.55,167.38,167.44,7901.0,153.7727,153.9289,153.7727,153.8278,7901.0
2019-07-29 11:00:00,167.45,167.6,167.39,167.57,25783.0,153.837,153.9748,153.7819,153.9472,25783.0
2019-07-29 11:30:00,167.59,167.67,167.5,167.63,8480.0,153.9656,154.0391,153.8829,154.0024,8480.0
2019-07-29 12:00:00,167.58,167.58,167.42,167.54,3324.0,153.9564,153.9564,153.8094,153.9197,3324.0
2019-07-29 12:30:00,167.55,167.64,167.47,167.64,16436.0,153.9289,154.0115,153.8554,154.0115,16436.0
2019-07-29 13:00:00,167.66,167.67,167.59,167.65,2822.0,154.0299,154.0391,153.9656,154.0207,2822.0
2019-07-29 13:30:00,167.66,167.7,167.57,167.57,10999.0,154.0299,154.0667,153.9472,153.9472,10999.0
2019-07-29 14:00:00,167.59,167.63,167.49,167.59,8767.0,153.9656,154.0024,153.8737,153.9656,8767.0
2019-07-29 14:30:00,167.62,167.65,167.52,167.62,5828.0,153.9932,154.0207,153.9013,153.9932,5828.0
2019-07-29 15:00:00,167.64,167.64,167.52,167.53,8280.0,154.0115,154.0115,153.9013,153.9105,8280.0
2019-07-29 15:30:00,167.56,167.75,167.55,167.64,51817.0,153.938,154.1126,153.9289,154.0115,51817.0
2019-07-30 09:30:00,166.75,167.07,166.52,167.01,58157.0,153.1939,153.4879,152.9826,153.4328,58157.0
2019-07-30 10:00:00,166.93,167.16,166.93,166.95,18107.0,153.3593,153.5706,153.3593,153.3776,18107.0
2019-07-30 10:30:00,167.09,167.22,167.03,167.14,10466.0,153.5063,153.6257,153.4511,153.5522,10466.0
2019-07-30 11:00:00,167.24,167.28,167.2,167.24,5125.0,153.6441,153.6808,153.6073,153.6441,5125.0
2019-07-30 11:30:00,167.29,167.34,167.06,167.08,30984.0,153.69,153.7359,153.4787,153.4971,30984.0
2019-07-30 12:00:00,167.05,167.23,167.05,167.19,407488.0,153.4695,153.6349,153.4695,153.5981,407488.0
2019-07-30 12:30:00,167.23,167.27,167.04,167.07,8180.0,153.6349,153.6716,153.4603,153.4879,8180.0
2019-07-30 13:00:00,167.1,167.14,167.06,167.08,17507.0,153.5154,153.5522,153.4787,153.4971,17507.0
2019-07-30 13:30:00,167.11,167.25,167.11,167.23,42134.0,153.5246,153.6532,153.5246,153.6349,42134.0
2019-07-30 14:00:00,167.33,167.52,167.33,167.41,20488.0,153.7267,153.9013,153.7267,153.8002,20488.0
2019-07-30 14:30:00,167.44,167.44,167.3,167.31,11166.0,153.8278,153.8278,153.6992,153.7084,11166.0
2019-07-30 15:00:00,167.32,167.37,167.14,167.16,9490.0,153.7176,153.7635,153.5522,153.5706,9490.0
2019-07-30 15:30:00,167.16,167.33,167.1,167.29,116409.0,153.5706,153.7267,153.5154,153.69,116409.0
2019-07-31 09:30:00,167.49,167.49,167.27,167.36,29272.0,153.8737,153.8737,153.6716,153.7543,29272.0
2019-07-31 10:00:00,167.38,167.39,167.18,167.18,42453.0,153.7727,153.7819,153.5889,153.5889,42453.0
2019-07-31 10:30:00,167.21,167.22,167.09,167.21,21959.0,153.6165,153.6257,153.5063,153.6165,21959.0
2019-07-31 11:00:00,167.26,167.49,167.26,167.42,4419.0,153.6624,153.8737,153.6624,153.8094,4419.0
2019-07-31 11:30:00,167.48,167.56,167.37,167.56,7551.0,153.8645,153.938,153.7635,153.938,7551.0
2019-07-31 12:00:00,167.56,167.56,167.45,167.45,12954.0,153.938,153.938,153.837,153.837,12954.0
2019-07-31 12:30:00,167.45,167.45,167.37,167.42,5151.0,153.837,153.837,153.7635,153.8094,5151.0
2019-07-31 13:00:00,167.46,167.5,167.42,167.42,21127.0,153.8462,153.8829,153.8094,153.8094,21127.0
2019-07-31 13:30:00,167.43,167.48,167.29,167.46,18401.0,153.8186,153.8645,153.69,153.8462,18401.0
2019-07-31 14:00:00,167.26,167.41,166.82,167.06,33059.0,153.6624,153.8002,153.2582,153.4787,33059.0
2019-07-31 14:30:00,167.12,167.28,164.34,165.48,189042.0,153.5338,153.6808,150.9798,152.0271,189042.0
2019-07-31 15:00:00,165.48,166.52,165.3,166.45,87953.0,152.0271,152.9826,151.8618,152.9183,87953.0
2019-07-31 15:30:00,166.31,166.32,165.45,165.45,223624.0,152.7897,152.7989,151.9996,151.9996,223624.0
2019-08-01 09:30:00,165.6,166.12,165.6,166.08,22659.0,152.1374,152.6151,152.1374,152.5784,22659.0
2019-08-01 10:00:00,166.09,166.71,166.0,166.71,48610.0,152.5875,153.1571,152.5049,153.1571,48610.0
2019-08-01 10:30:00,166.7,166.97,166.66,166.97,26272.0,153.148,153.396,153.1112,153.396,26272.0
2019-08-01 11:00:00,167.01,167.27,166.83,167.26,20854.0,153.4328,153.6716,153.2674,153.6624,20854.0
2019-08-01 11:30:00,167.26,167.32,167.08,167.08,16353.0,153.6624,153.7176,153.4971,153.4971,16353.0
2019-08-01 12:00:00,167.08,167.13,166.92,166.94,15017.0,153.4971,153.543,153.3501,153.3684,15017.0
2019-08-01 12:30:00,166.95,167.18,166.95,167.04,11429.0,153.3776,153.5889,153.3776,153.4603,11429.0
2019-08-01 13:00:00,167.03,167.1,165.88,165.88,25833.0,153.4511,153.5154,152.3946,152.3946,25833.0
2019-08-01 13:30:00,165.78,166.23,164.25,164.87,269058.0,152.3028,152.7162,150.8971,151.4667,269058.0
2019-08-01 14:00:00,164.83,164.86,163.84,164.16,58429.0,151.43,151.4575,150.5205,150.8145,58429.0
2019-08-01 14:30:00,164.22,164.4,163.51,164.12,52284.0,150.8696,151.0349,150.2173,150.7777,52284.0
2019-08-01 15:00:00,164.14,164.6,163.75,164.35,41868.0,150.7961,151.2187,150.4378,150.989,41868.0
2019-08-01 15:30:00,164.37,164.57,163.76,163.96,94694.0,151.0074,151.1911,150.447,150.6307,94694.0
2019-08-02 09:30:00,163.38,163.44,162.73,162.84,71474.0,150.0979,150.153,149.5007,149.6018,71474.0
2019-08-02 10:00:00,162.85,163.01,162.29,162.51,52787.0,149.6109,149.7579,149.0965,149.2986,52787.0
2019-08-02 10:30:00,162.5,162.5,161.71,161.81,39341.0,149.2894,149.2894,148.5636,148.6555,39341.0
2019-08-02 11:00:00,161.74,162.47,161.69,162.17,53288.0,148.5912,149.2618,148.5453,148.9862,53288.0
2019-08-02 11:30:00,162.21,162.36,161.9,162.27,33369.0,149.023,149.1608,148.7382,149.0781,33369.0
2019-08-02 12:00:00,162.37,162.76,162.26,162.74,42958.0,149.17,149.5283,149.0689,149.5099,42958.0
2019-08-02 12:30:00,162.73,162.76,162.16,162.17,40306.0,149.5007,149.5283,148.977,148.9862,40306.0
2019-08-02 13:00:00,162.18,162.2,161.93,162.06,337918.0,148.9954,149.0138,148.7657,148.8852,337918.0
2019-08-02 13:30:00,162.06,162.15,161.84,162.02,42410.0,148.8852,148.9679,148.6831,148.8484,42410.0
2019-08-02 14:00:00,161.99,162.61,161.9,162.38,59068.0,148.8209,149.3905,148.7382,149.1792,59068.0
2019-08-02 14:30:00,162.35,162.56,162.2,162.4,42609.0,149.1516,149.3445,149.0138,149.1975,42609.0
2019-08-02 15:00:00,162.41,162.82,162.09,162.72,73313.0,149.2067,149.5834,148.9127,149.4915,73313.0
2019-08-02 15:30:00,162.74,163.28,162.42,162.65,151407.0,149.5099,150.006,149.2159,149.4272,151407.0
2019-08-05 09:30:00,160.0,160.34,159.25,159.56,99204.0,146.9926,147.305,146.3036,146.5884,99204.0
2019-08-05 10:00:00,159.57,159.64,159.03,159.19,123195.0,146.5976,146.6619,146.1015,146.2485,123195.0
2019-08-05 10:30:00,159.19,159.19,158.69,159.08,27524.0,146.2485,146.2485,145.7891,146.1474,27524.0
2019-08-05 11:00:00,158.99,159.5,158.99,159.19,30072.0,146.0648,146.5333,146.0648,146.2485,30072.0
2019-08-05 11:30:00,159.19,159.22,158.92,158.94,40889.0,146.2485,146.2761,146.0004,146.0188,40889.0
2019-08-05 12:00:00,158.91,159.02,158.54,158.57,28415.0,145.9913,146.0923,145.6513,145.6789,28415.0
2019-08-05 12:30:00,158.62,158.73,157.91,157.91,44736.0,145.7248,145.8259,145.0726,145.0726,44736.0
2019-08-05 13:00:00,157.89,158.51,157.89,158.27,190824.0,145.0542,145.6238,145.0542,145.4033,190824.0
2019-08-05 13:30:00,158.24,158.57,157.84,157.84,46414.0,145.3757,145.6789,145.0082,145.0082,46414.0
2019-08-05 14:00:00,157.82,158.01,157.41,157.45,42628.0,144.9899,145.1644,144.6132,144.6499,42628.0
2019-08-05 14:30:00,157.47,157.57,157.04,157.14,93708.0,144.6683,144.7602,144.2733,144.3651,93708.0
2019-08-05 15:00:00,157.12,157.89,156.55,157.46,85448.0,144.3468,145.0542,143.8231,144.6591,85448.0
2019-08-05 15:30:00,157.4,158.24,157.17,157.84,152147.0,144.604,145.3757,144.3927,145.0082,152147.0
2019-08-06 09:30:00,159.01,159.5,158.78,159.01,115363.0,146.0831,146.5333,145.8718,146.0831,115363.0
2019-08-06 10:00:00,159.04,159.36,158.34,158.61,40053.0,146.1107,146.4047,145.4676,145.7156,40053.0
2019-08-06 10:30:00,158.53,159.19,158.53,158.76,29057.0,145.6421,146.2485,145.6421,145.8534,29057.0
2019-08-06 11:00:00,158.74,158.74,157.99,158.39,42455.0,145.8351,145.8351,145.146,145.5135,42455.0
2019-08-06 11:30:00,158.43,158.71,157.98,158.71,55290.0,145.5503,145.8075,145.1369,145.8075,55290.0
2019-08-06 12:00:00,158.88,158.88,158.37,158.38,30200.0,145.9637,145.9637,145.4952,145.5043,30200.0
2019-08-06 12:30:00,158.38,158.62,158.31,158.43,29658.0,145.5043,145.7248,145.44,145.5503,29658.0
2019-08-06 13:00:00,158.5,159.14,158.5,159.03,27486.0,145.6146,146.2026,145.6146,146.1015,27486.0
2019-08-06 13:30:00,158.98,159.32,158.98,159.29,207977.0,146.0556,146.3679,146.0556,146.3404,207977.0
2019-08-06 14:00:00,159.21,159.8,158.98,159.78,39572.0,146.2669,146.8089,146.0556,146.7905,39572.0
2019-08-06 14:30:00,159.78,160.02,159.49,159.49,55538.0,146.7905,147.011,146.5241,146.5241,55538.0
2019-08-06 15:00:00,159.53,159.86,159.39,159.59,30750.0,146.5609,146.864,146.4322,146.616,30750.0
2019-08-06 15:30:00,159.58,160.04,159.38,159.93,64864.0,146.6068,147.0294,146.423,146.9283,64864.0
2019-08-07 09:30:00,158.19,158.19,156.89,157.58,134702.0,145.3298,145.3298,144.1355,144.7694,134702.0
2019-08-07 10:00:00,157.56,158.61,157.31,158.15,71164.0,144.751,145.7156,144.5213,145.293,71164.0
2019-08-07 10:30:00,158.17,159.28,158.17,159.1,78910.0,145.3114,146.3312,145.3114,146.1658,78910.0
2019-08-07 11:00:00,159.05,159.2,158.55,158.67,69714.0,146.1199,146.2577,145.6605,145.7708,69714.0
2019-08-07 11:30:00,158.63,158.75,158.24,158.42,62346.0,145.734,145.8443,145.3757,145.5411,62346.0
2019-08-07 12:00:00,158.46,158.52,158.05,158.34,50624.0,145.5778,145.633,145.2012,145.4676,50624.0
2019-08-07 12:30:00,158.34,158.94,158.25,158.94,273450.0,145.4676,146.0188,145.3849,146.0188,273450.0
2019-08-07 13:00:00,158.96,159.15,158.84,159.03,65085.0,146.0372,146.2117,145.9269,146.1015,65085.0
2019-08-07 13:30:00,159.04,159.87,159.04,159.45,90728.0,146.1107,146.8732,146.1107,146.4874,90728.0
2019-08-07 14:00:00,159.49,159.85,159.22,159.63,79275.0,146.5241,146.8548,146.2761,146.6527,79275.0
2019-08-07 14:30:00,159.61,160.2,159.54,160.2,73744.0,146.6343,147.1764,146.57,147.1764,73744.0
2019-08-07 15:00:00,160.18,160.26,159.72,160.26,66279.0,147.158,147.2315,146.7354,147.2315,66279.0
2019-08-07 15:30:00,160.3,160.56,159.91,160.14,126300.0,147.2683,147.5071,146.91,147.1213,126300.0
2019-08-08 09:30:00,161.05,161.46,160.75,161.33,57134.0,147.9573,148.3339,147.6817,148.2145,57134.0
2019-08-08 10:00:00,161.35,161.67,161.35,161.65,12582.0,148.2329,148.5269,148.2329,148.5085,12582.0
2019-08-08 10:30:00,161.68,162.08,161.67,162.03,15137.0,148.5361,148.9035,148.5269,148.8576,15137.0
2019-08-08 11:00:00,162.02,162.24,161.84,162.13,194597.0,148.8484,149.0505,148.6831,148.9495,194597.0
2019-08-08 11:30:00,162.11,162.5,162.11,162.45,27417.0,148.9311,149.2894,148.9311,149.2435,27417.0
2019-08-08 12:00:00,162.47,162.74,162.41,162.65,38835.0,149.2618,149.5099,149.2067,149.4272,38835.0
2019-08-08 12:30:00,162.65,162.86,162.65,162.86,11075.0,149.4272,149.6201,149.4272,149.6201,11075.0
2019-08-08 13:00:00,162.87,162.91,162.57,162.57,8346.0,149.6293,149.6661,149.3537,149.3537,8346.0
2019-08-08 13:30:00,162.6,162.87,162.6,162.79,276723.0,149.3813,149.6293,149.3813,149.5558,276723.0
2019-08-08 14:00:00,162.68,162.72,162.54,162.58,7597.0,149.4548,149.4915,149.3261,149.3629,7597.0
2019-08-08 14:30:00,162.68,162.87,162.5,162.77,83116.0,149.4548,149.6293,149.2894,149.5375,83116.0
2019-08-08 15:00:00,162.77,162.96,162.61,162.78,113636.0,149.5375,149.712,149.3905,149.5466,113636.0
2019-08-08 15:30:00,162.69,163.27,162.69,163.27,595695.0,149.464,149.9968,149.464,149.9968,595695.0
2019-08-09 09:30:00,162.74,163.02,162.28,162.38,113725.0,149.5099,149.7671,149.0873,149.1792,113725.0
2019-08-09 10:00:00,162.41,162.57,161.89,161.9,56862.0,149.2067,149.3537,148.729,148.7382,56862.0
2019-08-09 10:30:00,161.9,162.09,161.57,162.06,69408.0,148.7382,148.9127,148.435,148.8852,69408.0
2019-08-09 11:00:00,162.0,162.03,161.19,161.19,95308.0,148.83,148.8576,148.0859,148.0859,95308.0
2019-08-09 11:30:00,161.23,161.58,161.1,161.22,37256.0,148.1226,148.4442,148.0032,148.1135,37256.0
2019-08-09 12:00:00,161.22,161.48,161.14,161.28,35470.0,148.1135,148.3523,148.04,148.1686,35470.0
2019-08-09 12:30:00,161.27,162.35,161.22,161.81,259170.0,148.1594,149.1516,148.1135,148.6555,259170.0
2019-08-09 13:00:00,161.84,162.42,161.84,162.33,55294.0,148.6831,149.2159,148.6831,149.1332,55294.0
2019-08-09 13:30:00,162.41,162.63,162.32,162.32,49254.0,149.2067,149.4088,149.124,149.124,49254.0
2019-08-09 14:00:00,162.34,162.49,162.21,162.44,33364.0,149.1424,149.2802,149.023,149.2343,33364.0
2019-08-09 14:30:00,162.44,162.54,162.2,162.29,30930.0,149.2343,149.3261,149.0138,149.0965,30930.0
2019-08-09 15:00:00,162.28,162.79,162.25,162.61,46909.0,149.0873,149.5558,149.0597,149.3905,46909.0
2019-08-09 15:30:00,162.57,162.87,162.03,162.08,115999.0,149.3537,149.6293,148.8576,148.9035,115999.0
2019-08-12 09:30:00,161.22,161.32,160.55,160.78,35569.0,148.1135,148.2053,147.4979,147.7092,35569.0
2019-08-12 10:00:00,160.86,161.43,160.73,161.24,21452.0,147.7827,148.3064,147.6633,148.1318,21452.0
2019-08-12 10:30:00,161.27,161.39,160.9,161.09,32111.0,148.1594,148.2696,147.8195,147.994,32111.0
2019-08-12 11:00:00,161.08,161.08,160.45,160.66,12668.0,147.9848,147.9848,147.4061,147.599,12668.0
2019-08-12 11:30:00,160.7,161.01,160.49,160.92,8501.0,147.6357,147.9205,147.4428,147.8378,8501.0
2019-08-12 12:00:00,160.84,161.08,160.71,161.06,365690.0,147.7644,147.9848,147.6449,147.9665,365690.0
2019-08-12 12:30:00,161.08,161.17,160.68,160.77,54287.0,147.9848,148.0675,147.6174,147.7,54287.0
2019-08-12 13:00:00,160.7,160.82,160.53,160.65,17795.0,147.6357,147.746,147.4796,147.5898,17795.0
2019-08-12 13:30:00,160.64,160.68,160.25,160.31,230168.0,147.5806,147.6174,147.2223,147.2774,230168.0
2019-08-12 14:00:00,160.31,160.44,160.02,160.04,19741.0,147.2774,147.3969,147.011,147.0294,19741.0
2019-08-12 14:30:00,160.04,160.14,159.49,159.67,65431.0,147.0294,147.1213,146.5241,146.6895,65431.0
2019-08-12 15:00:00,159.68,160.04,159.65,160.04,27554.0,146.6987,147.0294,146.6711,147.0294,27554.0
2019-08-12 15:30:00,160.02,160.18,159.92,160.1,26508.0,147.011,147.158,146.9191,147.0845,26508.0
2019-08-13 09:30:00,159.91,162.89,159.68,162.84,107036.0,146.91,149.6477,146.6987,149.6018,107036.0
2019-08-13 10:00:00,162.81,163.32,162.3,163.23,67414.0,149.5742,150.0427,149.1057,149.9601,67414.0
2019-08-13 10:30:00,163.22,163.27,162.41,162.41,48591.0,149.9509,149.9968,149.2067,149.2067,48591.0
2019-08-13 11:00:00,162.38,162.75,161.91,162.1,68960.0,149.1792,149.5191,148.7474,148.9219,68960.0
2019-08-13 11:30:00,162.09,162.71,161.94,162.69,92195.0,148.9127,149.4823,148.7749,149.464,92195.0
2019-08-13 12:00:00,162.65,162.98,162.55,162.82,19332.0,149.4272,149.7304,149.3353,149.5834,19332.0
2019-08-13 12:30:00,162.78,162.78,162.42,162.5,26025.0,149.5466,149.5466,149.2159,149.2894,26025.0
2019-08-13 13:00:00,162.55,162.82,162.21,162.48,255387.0,149.3353,149.5834,149.023,149.271,255387.0
2019-08-13 13:30:00,162.46,162.62,162.4,162.54,119181.0,149.2527,149.3996,149.1975,149.3261,119181.0
2019-08-13 14:00:00,162.56,162.74,162.5,162.73,23904.0,149.3445,149.5099,149.2894,149.5007,23904.0
2019-08-13 14:30:00,162.76,162.89,162.67,162.67,28830.0,149.5283,149.6477,149.4456,149.4456,28830.0
2019-08-13 15:00:00,162.66,162.74,162.43,162.56,30850.0,149.4364,149.5099,149.2251,149.3445,30850.0
2019-08-13 15:30:00,162.56,162.57,162.24,162.39,128231.0,149.3445,149.3537,149.0505,149.1883,128231.0
2019-08-14 09:30:00,160.02,160.31,159.64,160.06,59483.0,147.011,147.2774,146.6619,147.0478,59483.0
2019-08-14 10:00:00,160.06,160.06,159.49,159.88,44860.0,147.0478,147.0478,146.5241,146.8824,44860.0
2019-08-14 10:30:00,159.87,159.9,159.15,159.15,43812.0,146.8732,146.9008,146.2117,146.2117,43812.0
2019-08-14 11:00:00,159.14,159.22,158.54,158.88,64071.0,146.2026,146.2761,145.6513,145.9637,64071.0
2019-08-14 11:30:00,158.92,159.09,158.48,158.63,34932.0,146.0004,146.1566,145.5962,145.734,34932.0
2019-08-14 12:00:00,158.53,158.53,158.22,158.36,36676.0,145.6421,145.6421,145.3573,145.486,36676.0
2019-08-14 12:30:00,158.5,158.62,157.85,157.92,192352.0,145.6146,145.7248,145.0174,145.0817,192352.0
2019-08-14 13:00:00,157.81,158.71,157.69,158.44,136823.0,144.9807,145.8075,144.8704,145.5595,136823.0
2019-08-14 13:30:00,158.5,158.79,158.45,158.49,40165.0,145.6146,145.881,145.5687,145.6054,40165.0
2019-08-14 14:00:00,158.52,158.59,158.22,158.27,27587.0,145.633,145.6973,145.3573,145.4033,27587.0
2019-08-14 14:30:00,158.24,158.33,157.75,158.05,108034.0,145.3757,145.4584,144.9256,145.2012,108034.0
2019-08-14 15:00:00,158.01,158.59,157.64,158.15,87797.0,145.1644,145.6973,144.8245,145.293,87797.0
2019-08-14 15:30:00,158.07,158.22,157.59,157.69,384569.0,145.2195,145.3573,144.7786,144.8704,384569.0
2019-08-15 09:30:00,158.14,158.48,157.45,158.33,90805.0,145.2839,145.5962,144.6499,145.4584,90805.0
2019-08-15 10:00:00,158.35,158.55,158.09,158.26,44317.0,145.4768,145.6605,145.2379,145.3941,44317.0
2019-08-15 10:30:00,157.95,158.42,157.95,158.08,27241.0,145.1093,145.5411,145.1093,145.2287,27241.0
2019-08-15 11:00:00,157.99,158.06,157.45,157.93,36886.0,145.146,145.2104,144.6499,145.0909,36886.0
2019-08-15 11:30:00,157.94,158.23,157.83,158.19,53506.0,145.1001,145.3665,144.9991,145.3298,53506.0
2019-08-15 12:00:00,158.19,158.5,158.07,158.08,75064.0,145.3298,145.6146,145.2195,145.2287,75064.0
2019-08-15 12:30:00,158.14,158.26,157.86,157.99,277084.0,145.2839,145.3941,145.0266,145.146,277084.0
2019-08-15 13:00:00,158.02,158.27,157.83,157.83,17619.0,145.1736,145.4033,144.9991,144.9991,17619.0
2019-08-15 13:30:00,157.91,157.99,156.94,157.01,35531.0,145.0726,145.146,144.1814,144.2457,35531.0
2019-08-15 14:00:00,156.92,157.84,156.86,157.75,21584.0,144.163,145.0082,144.1079,144.9256,21584.0
2019-08-15 14:30:00,157.66,157.88,157.47,157.86,63352.0,144.8429,145.045,144.6683,145.0266,63352.0
2019-08-15 15:00:00,157.98,158.25,157.91,157.94,38668.0,145.1369,145.3849,145.0726,145.1001,38668.0
2019-08-15 15:30:00,157.91,158.46,157.89,158.1,79898.0,145.0726,145.5778,145.0542,145.2471,79898.0
2019-08-16 09:30:00,159.15,159.59,159.15,159.4,46157.0,146.2117,146.616,146.2117,146.4414,46157.0
2019-08-16 10:00:00,159.38,160.09,159.35,159.74,24729.0,146.423,147.0753,146.3955,146.7538,24729.0
2019-08-16 10:30:00,159.77,160.46,159.67,160.46,34703.0,146.7813,147.4152,146.6895,147.4152,34703.0
2019-08-16 11:00:00,160.49,160.53,160.11,160.24,33479.0,147.4428,147.4796,147.0937,147.2131,33479.0
2019-08-16 11:30:00,160.26,160.46,160.15,160.37,36444.0,147.2315,147.4152,147.1304,147.3326,36444.0
2019-08-16 12:00:00,160.34,160.37,160.09,160.29,39802.0,147.305,147.3326,147.0753,147.2591,39802.0
2019-08-16 12:30:00,160.27,160.45,160.27,160.35,175019.0,147.2407,147.4061,147.2407,147.3142,175019.0
2019-08-16 13:00:00,160.39,160.59,160.39,160.56,14878.0,147.3509,147.5347,147.3509,147.5071,14878.0
2019-08-16 13:30:00,160.55,160.57,160.4,160.5,35254.0,147.4979,147.5163,147.3601,147.452,35254.0
2019-08-16 14:00:00,160.48,160.48,160.31,160.38,40424.0,147.4336,147.4336,147.2774,147.3417,40424.0
2019-08-16 14:30:00,160.36,160.41,160.2,160.35,29690.0,147.3234,147.3693,147.1764,147.3142,29690.0
2019-08-16 15:00:00,160.32,160.51,160.28,160.34,38181.0,147.2866,147.4612,147.2499,147.305,38181.0
2019-08-16 15:30:00,160.31,160.69,160.22,160.43,210287.0,147.2774,147.6265,147.1948,147.3877,210287.0
2019-08-19 09:30:00,162.27,162.39,162.03,162.1,21641.0,149.0781,149.1883,148.8576,148.9219,21641.0
2019-08-19 10:00:00,162.11,162.16,161.81,162.0,7166.0,148.9311,148.977,148.6555,148.83,7166.0
2019-08-19 10:30:00,162.02,162.28,162.02,162.2,179296.0,148.8484,149.0873,148.8484,149.0138,179296.0
2019-08-19 11:00:00,162.21,162.45,162.21,162.44,14146.0,149.023,149.2435,149.023,149.2343,14146.0
2019-08-19 11:30:00,162.35,162.52,162.33,162.37,8110.0,149.1516,149.3078,149.1332,149.17,8110.0
2019-08-19 12:00:00,162.37,162.37,162.27,162.35,27709.0,149.17,149.17,149.0781,149.1516,27709.0
2019-08-19 12:30:00,162.25,162.51,162.24,162.5,28814.0,149.0597,149.2986,149.0505,149.2894,28814.0
2019-08-19 13:00:00,162.51,162.73,162.51,162.59,21888.0,149.2986,149.5007,149.2986,149.3721,21888.0
2019-08-19 13:30:00,162.58,162.59,162.46,162.47,157939.0,149.3629,149.3721,149.2527,149.2618,157939.0
2019-08-19 14:00:00,162.48,162.52,162.39,162.47,27824.0,149.271,149.3078,149.1883,149.2618,27824.0
2019-08-19 14:30:00,162.43,162.6,162.37,162.46,24489.0,149.2251,149.3813,149.17,149.2527,24489.0
2019-08-19 15:00:00,162.46,162.46,162.35,162.46,10993.0,149.2527,149.2527,149.1516,149.2527,10993.0
2019-08-19 15:30:00,162.43,162.61,162.26,162.29,40994.0,149.2251,149.3905,149.0689,149.0965,40994.0
2019-08-20 09:30:00,162.07,162.07,161.28,161.45,48854.0,148.8944,148.8944,148.1686,148.3248,48854.0
2019-08-20 10:00:00,161.45,161.77,161.35,161.76,7443.0,148.3248,148.6187,148.2329,148.6096,7443.0
2019-08-20 10:30:00,161.73,162.03,161.54,162.02,10229.0,148.582,148.8576,148.4074,148.8484,10229.0
2019-08-20 11:00:00,162.03,162.3,161.97,162.1,11921.0,148.8576,149.1057,148.8025,148.9219,11921.0
2019-08-20 11:30:00,162.04,162.08,161.8,161.87,39655.0,148.8668,148.9035,148.6463,148.7106,39655.0
2019-08-20 12:00:00,161.95,162.11,161.91,162.02,30229.0,148.7841,148.9311,148.7474,148.8484,30229.0
2019-08-20 12:30:00,162.02,162.05,161.81,162.0,28677.0,148.8484,148.876,148.6555,148.83,28677.0
2019-08-20 13:00:00,161.99,162.04,161.86,161.93,47793.0,148.8209,148.8668,148.7014,148.7657,47793.0
2019-08-20 13:30:00,161.92,161.92,161.52,161.69,18345.0,148.7566,148.7566,148.3891,148.5453,18345.0
2019-08-20 14:00:00,161.72,161.75,161.26,161.49,40420.0,148.5728,148.6004,148.1502,148.3615,40420.0
2019-08-20 14:30:00,161.45,161.63,161.4,161.49,32252.0,148.3248,148.4901,148.2788,148.3615,32252.0
2019-08-20 15:00:00,161.53,161.55,161.26,161.55,24317.0,148.3983,148.4166,148.1502,148.4166,24317.0
2019-08-20 15:30:00,161.56,161.56,161.02,161.09,324925.0,148.4258,148.4258,147.9297,147.994,324925.0
2019-08-21 09:30:00,162.45,162.64,162.3,162.47,44827.0,149.2435,149.418,149.1057,149.2618,44827.0
2019-08-21 10:00:00,162.51,162.54,162.24,162.39,126025.0,149.2986,149.3261,149.0505,149.1883,126025.0
2019-08-21 10:30:00,162.34,162.4,162.19,162.35,31434.0,149.1424,149.1975,149.0046,149.1516,31434.0
2019-08-21 11:00:00,162.34,162.51,162.2,162.45,38863.0,149.1424,149.2986,149.0138,149.2435,38863.0
2019-08-21 11:30:00,162.45,162.66,162.44,162.52,115107.0,149.2435,149.4364,149.2343,149.3078,115107.0
2019-08-21 12:00:00,162.6,162.62,162.45,162.45,40062.0,149.3813,149.3996,149.2435,149.2435,40062.0
2019-08-21 12:30:00,162.47,162.58,162.41,162.53,34951.0,149.2618,149.3629,149.2067,149.317,34951.0
2019-08-21 13:00:00,162.51,162.57,162.5,162.51,21003.0,149.2986,149.3537,149.2894,149.2986,21003.0
2019-08-21 13:30:00,162.52,162.52,162.38,162.38,59892.0,149.3078,149.3078,149.1792,149.1792,59892.0
2019-08-21 14:00:00,162.37,162.56,162.05,162.51,32335.0,149.17,149.3445,148.876,149.2986,32335.0
2019-08-21 14:30:00,162.52,162.54,162.1,162.18,42910.0,149.3078,149.3261,148.9219,148.9954,42910.0
2019-08-21 15:00:00,162.18,162.38,162.12,162.33,37129.0,148.9954,149.1792,148.9403,149.1332,37129.0
2019-08-21 15:30:00,162.32,162.48,162.32,162.4,82445.0,149.124,149.271,149.124,149.1975,82445.0
2019-08-22 09:30:00,162.8,163.22,162.8,162.93,25286.0,149.565,149.9509,149.565,149.6844,25286.0
2019-08-22 10:00:00,162.9,162.93,162.27,162.27,6443.0,149.6569,149.6844,149.0781,149.0781,6443.0
2019-08-22 10:30:00,162.19,162.19,161.39,161.39,45105.0,149.0046,149.0046,148.2696,148.2696,45105.0
2019-08-22 11:00:00,161.57,161.98,161.37,161.77,43020.0,148.435,148.8117,148.2513,148.6187,43020.0
2019-08-22 11:30:00,161.83,162.05,161.83,161.89,5339.0,148.6739,148.876,148.6739,148.729,5339.0
2019-08-22 12:00:00,161.88,162.26,161.88,162.16,9833.0,148.7198,149.0689,148.7198,148.977,9833.0
2019-08-22 12:30:00,162.18,162.32,162.11,162.2,4376.0,148.9954,149.124,148.9311,149.0138,4376.0
2019-08-22 13:00:00,162.21,162.58,162.21,162.53,8214.0,149.023,149.3629,149.023,149.317,8214.0
2019-08-22 13:30:00,162.52,162.62,162.47,162.53,15277.0,149.3078,149.3996,149.2618,149.317,15277.0
2019-08-22 14:00:00,162.52,162.58,162.35,162.35,12975.0,149.3078,149.3629,149.1516,149.1516,12975.0
2019-08-22 14:30:00,162.35,162.68,162.33,162.65,72281.0,149.1516,149.4548,149.1332,149.4272,72281.0
2019-08-22 15:00:00,162.65,162.65,162.32,162.45,11020.0,149.4272,149.4272,149.124,149.2435,11020.0
2019-08-22 15:30:00,162.49,162.87,162.27,162.32,51289.0,149.2802,149.6293,149.0781,149.124,51289.0
2019-08-23 09:30:00,161.59,161.69,161.21,161.63,17572.0,148.4534,148.5453,148.1043,148.4901,17572.0
2019-08-23 10:00:00,161.56,162.15,161.45,161.94,42889.0,148.4258,148.9679,148.3248,148.7749,42889.0
2019-08-23 10:30:00,161.84,162.58,161.84,162.06,23757.0,148.6831,149.3629,148.6831,148.8852,23757.0
2019-08-23 11:00:00,162.11,162.11,159.69,160.13,86546.0,148.9311,148.9311,146.7078,147.1121,86546.0
2019-08-23 11:30:00,160.06,160.07,159.28,159.31,33254.0,147.0478,147.057,146.3312,146.3587,33254.0
2019-08-23 12:00:00,159.22,159.72,159.1,159.35,40090.0,146.2761,146.7354,146.1658,146.3955,40090.0
2019-08-23 12:30:00,159.32,159.77,159.18,159.34,46776.0,146.3679,146.7813,146.2393,146.3863,46776.0
2019-08-23 13:00:00,159.24,159.42,158.78,158.88,56229.0,146.2944,146.4598,145.8718,145.9637,56229.0
2019-08-23 13:30:00,158.82,159.34,158.81,159.19,40687.0,145.9086,146.3863,145.8994,146.2485,40687.0
2019-08-23 14:00:00,159.1,159.17,158.93,159.01,25423.0,146.1658,146.2301,146.0096,146.0831,25423.0
2019-08-23 14:30:00,159.04,159.17,158.59,158.85,24661.0,146.1107,146.2301,145.6973,145.9361,24661.0
2019-08-23 15:00:00,158.84,159.03,158.47,158.51,36176.0,145.9269,146.1015,145.587,145.6238,36176.0
2019-08-23 15:30:00,158.38,158.45,157.49,158.18,131272.0,145.5043,145.5687,144.6867,145.3206,131272.0
2019-08-26 09:30:00,159.68,159.72,158.99,159.33,41107.0,146.6987,146.7354,146.0648,146.3771,41107.0
2019-08-26 10:00:00,159.32,159.37,158.61,158.93,65165.0,146.3679,146.4139,145.7156,146.0096,65165.0
2019-08-26 10:30:00,158.84,159.2,158.7,159.03,36760.0,145.9269,146.2577,145.7983,146.1015,36760.0
2019-08-26 11:00:00,159.03,159.61,158.99,159.32,68285.0,146.1015,146.6343,146.0648,146.3679,68285.0
2019-08-26 11:30:00,159.45,159.47,159.11,159.29,15582.0,146.4874,146.5057,146.175,146.3404,15582.0
2019-08-26 12:00:00,159.34,159.82,159.28,159.71,14628.0,146.3863,146.8273,146.3312,146.7262,14628.0
2019-08-26 12:30:00,159.71,159.71,159.55,159.64,11182.0,146.7262,146.7262,146.5792,146.6619,11182.0
2019-08-26 13:00:00,159.64,159.76,159.49,159.55,58915.0,146.6619,146.7722,146.5241,146.5792,58915.0
2019-08-26 13:30:00,159.54,159.55,159.35,159.43,94848.0,146.57,146.5792,146.3955,146.469,94848.0
2019-08-26 14:00:00,159.45,159.45,159.08,159.1,23476.0,146.4874,146.4874,146.1474,146.1658,23476.0
2019-08-26 14:30:00,159.13,159.34,159.11,159.33,39285.0,146.1934,146.3863,146.175,146.3771,39285.0
2019-08-26 15:00:00,159.34,159.56,159.21,159.38,33663.0,146.3863,146.5884,146.2669,146.423,33663.0
2019-08-26 15:30:00,159.39,159.9,159.23,159.9,66573.0,146.4322,146.9008,146.2852,146.9008,66573.0
2019-08-27 09:30:00,160.79,160.93,160.51,160.65,28980.0,147.7184,147.847,147.4612,147.5898,28980.0
2019-08-27 10:00:00,160.69,160.72,160.32,160.39,11143.0,147.6265,147.6541,147.2866,147.3509,11143.0
2019-08-27 10:30:00,160.37,160.49,160.09,160.1,16495.0,147.3326,147.4428,147.0753,147.0845,16495.0
2019-08-27 11:00:00,160.12,160.21,159.51,159.71,34653.0,147.1029,147.1856,146.5425,146.7262,34653.0
2019-08-27 11:30:00,159.74,159.87,159.53,159.56,35323.0,146.7538,146.8732,146.5609,146.5884,35323.0
2019-08-27 12:00:00,159.56,159.67,159.33,159.44,33326.0,146.5884,146.6895,146.3771,146.4782,33326.0
2019-08-27 12:30:00,159.43,159.5,158.86,158.86,29405.0,146.469,146.5333,145.9453,145.9453,29405.0
2019-08-27 13:00:00,158.77,159.19,158.77,159.19,20784.0,145.8626,146.2485,145.8626,146.2485,20784.0
2019-08-27 13:30:00,159.2,159.65,159.15,159.52,14326.0,146.2577,146.6711,146.2117,146.5517,14326.0
2019-08-27 14:00:00,159.62,159.65,159.19,159.27,124501.0,146.6435,146.6711,146.2485,146.322,124501.0
2019-08-27 14:30:00,159.27,159.67,159.2,159.64,57011.0,146.322,146.6895,146.2577,146.6619,57011.0
2019-08-27 15:00:00,159.64,159.88,159.34,159.34,72290.0,146.6619,146.8824,146.3863,146.3863,72290.0
2019-08-27 15:30:00,159.27,159.63,159.16,159.17,94077.0,146.322,146.6527,146.2209,146.2301,94077.0
2019-08-28 09:30:00,158.77,159.32,158.36,159.32,28984.0,145.8626,146.3679,145.486,146.3679,28984.0
2019-08-28 10:00:00,159.23,159.58,159.22,159.25,21723.0,146.2852,146.6068,146.2761,146.3036,21723.0
2019-08-28 10:30:00,159.3,159.88,159.3,159.76,30610.0,146.3495,146.8824,146.3495,146.7722,30610.0
2019-08-28 11:00:00,159.77,160.14,159.57,160.14,21187.0,146.7813,147.1213,146.5976,147.1213,21187.0
2019-08-28 11:30:00,160.1,160.25,160.01,160.08,14814.0,147.0845,147.2223,147.0018,147.0661,14814.0
2019-08-28 12:00:00,160.07,160.18,160.06,160.06,7925.0,147.057,147.158,147.0478,147.0478,7925.0
2019-08-28 12:30:00,160.08,160.24,159.93,160.24,28633.0,147.0661,147.2131,146.9283,147.2131,28633.0
2019-08-28 13:00:00,160.19,160.19,159.83,160.05,88386.0,147.1672,147.1672,146.8365,147.0386,88386.0
2019-08-28 13:30:00,160.03,160.17,160.02,160.07,20812.0,147.0202,147.1488,147.011,147.057,20812.0
2019-08-28 14:00:00,160.06,160.16,160.03,160.13,6047.0,147.0478,147.1396,147.0202,147.1121,6047.0
2019-08-28 14:30:00,160.12,160.37,160.1,160.36,14137.0,147.1029,147.3326,147.0845,147.3234,14137.0
2019-08-28 15:00:00,160.33,160.4,160.13,160.13,20263.0,147.2958,147.3601,147.1121,147.1121,20263.0
2019-08-28 15:30:00,160.08,160.32,160.02,160.25,53700.0,147.0661,147.2866,147.011,147.2223,53700.0
2019-08-29 09:30:00,161.86,162.35,161.85,162.19,29312.0,148.7014,149.1516,148.6922,149.0046,29312.0
2019-08-29 10:00:00,162.22,162.22,161.82,162.04,13198.0,149.0322,149.0322,148.6647,148.8668,13198.0
2019-08-29 10:30:00,162.0,162.03,161.31,161.87,25750.0,148.83,148.8576,148.1961,148.7106,25750.0
2019-08-29 11:00:00,161.85,162.17,161.85,162.17,27925.0,148.6922,148.9862,148.6922,148.9862,27925.0
2019-08-29 11:30:00,162.15,162.41,162.15,162.34,10286.0,148.9679,149.2067,148.9679,149.1424,10286.0
2019-08-29 12:00:00,162.34,162.46,162.24,162.4,15319.0,149.1424,149.2527,149.0505,149.1975,15319.0
2019-08-29 12:30:00,162.35,162.53,162.35,162.47,11521.0,149.1516,149.317,149.1516,149.2618,11521.0
2019-08-29 13:00:00,162.45,162.52,162.4,162.42,115618.0,149.2435,149.3078,149.1975,149.2159,115618.0
2019-08-29 13:30:00,162.39,162.61,162.35,162.56,17503.0,149.1883,149.3905,149.1516,149.3445,17503.0
2019-08-29 14:00:00,162.58,162.67,162.42,162.54,14211.0,149.3629,149.4456,149.2159,149.3261,14211.0
2019-08-29 14:30:00,162.56,162.58,162.41,162.44,4952.0,149.3445,149.3629,149.2067,149.2343,4952.0
2019-08-29 15:00:00,162.43,162.45,162.19,162.2,12597.0,149.2251,149.2435,149.0046,149.0138,12597.0
2019-08-29 15:30:00,162.27,162.51,162.23,162.37,55785.0,149.0781,149.2986,149.0414,149.17,55785.0
2019-08-30 09:30:00,163.26,163.29,162.81,162.93,50835.0,149.9876,150.0152,149.5742,149.6844,50835.0
2019-08-30 10:00:00,162.96,163.19,162.73,162.81,29419.0,149.712,149.9233,149.5007,149.5742,29419.0
2019-08-30 10:30:00,162.88,162.96,162.63,162.63,53636.0,149.6385,149.712,149.4088,149.4088,53636.0
2019-08-30 11:00:00,162.6,162.6,161.71,161.91,98435.0,149.3813,149.3813,148.5636,148.7474,98435.0
2019-08-30 11:30:00,161.93,162.37,161.93,162.21,18300.0,148.7657,149.17,148.7657,149.023,18300.0
2019-08-30 12:00:00,162.24,162.43,162.13,162.4,22598.0,149.0505,149.2251,148.9495,149.1975,22598.0
2019-08-30 12:30:00,162.37,162.59,162.35,162.52,15709.0,149.17,149.3721,149.1516,149.3078,15709.0
2019-08-30 13:00:00,162.55,162.55,162.26,162.34,20196.0,149.3353,149.3353,149.0689,149.1424,20196.0
2019-08-30 13:30:00,162.31,162.37,162.16,162.23,18169.0,149.1148,149.17,148.977,149.0414,18169.0
2019-08-30 14:00:00,162.27,162.48,162.26,162.41,16275.0,149.0781,149.271,149.0689,149.2067,16275.0
2019-08-30 14:30:00,162.43,162.43,162.09,162.13,19213.0,149.2251,149.2251,148.9127,148.9495,19213.0
2019-08-30 15:00:00,162.16,162.27,161.91,162.23,18607.0,148.977,149.0781,148.7474,149.0414,18607.0
2019-08-30 15:30:00,162.26,162.62,162.19,162.35,119932.0,149.0689,149.3996,149.0046,149.1516,119932.0
2019-09-03 09:30:00,161.29,161.81,161.14,161.69,37857.0,148.1778,148.6555,148.04,148.5453,37857.0
2019-09-03 10:00:00,161.65,161.66,160.56,160.99,53969.0,148.5085,148.5177,147.5071,147.9022,53969.0
2019-09-03 10:30:00,160.97,161.46,160.81,161.36,32453.0,147.8838,148.3339,147.7368,148.2421,32453.0
2019-09-03 11:00:00,161.35,161.35,160.79,161.07,26694.0,148.2329,148.2329,147.7184,147.9757,26694.0
2019-09-03 11:30:00,161.15,161.44,160.99,161.27,13034.0,148.0492,148.3156,147.9022,148.1594,13034.0
2019-09-03 12:00:00,161.24,161.31,161.09,161.23,13193.0,148.1318,148.1961,147.994,148.1226,13193.0
2019-09-03 12:30:00,161.11,161.3,161.01,161.04,21796.0,148.0124,148.187,147.9205,147.9481,21796.0
2019-09-03 13:00:00,161.06,161.14,160.91,161.0,11181.0,147.9665,148.04,147.8287,147.9113,11181.0
2019-09-03 13:30:00,160.94,160.97,160.64,160.73,28408.0,147.8562,147.8838,147.5806,147.6633,28408.0
2019-09-03 14:00:00,160.79,160.92,160.74,160.89,22011.0,147.7184,147.8378,147.6725,147.8103,22011.0
2019-09-03 14:30:00,160.84,160.98,160.78,160.95,34089.0,147.7644,147.893,147.7092,147.8654,34089.0
2019-09-03 15:00:00,160.99,161.2,160.87,161.13,27278.0,147.9022,148.0951,147.7919,148.0308,27278.0
2019-09-03 15:30:00,161.16,161.44,161.08,161.31,135443.0,148.0583,148.3156,147.9848,148.1961,135443.0
2019-09-04 09:30:00,162.64,162.75,162.5,162.56,60682.0,149.418,149.5191,149.2894,149.3445,60682.0
2019-09-04 10:00:00,162.64,162.64,162.2,162.37,8857.0,149.418,149.418,149.0138,149.17,8857.0
2019-09-04 10:30:00,162.41,162.5,162.31,162.49,12621.0,149.2067,149.2894,149.1148,149.2802,12621.0
2019-09-04 11:00:00,162.52,162.68,162.4,162.67,15014.0,149.3078,149.4548,149.1975,149.4456,15014.0
2019-09-04 11:30:00,162.68,162.85,162.65,162.82,36765.0,149.4548,149.6109,149.4272,149.5834,36765.0
2019-09-04 12:00:00,162.84,162.85,162.69,162.73,3531.0,149.6018,149.6109,149.464,149.5007,3531.0
2019-09-04 12:30:00,162.75,162.88,162.68,162.85,18229.0,149.5191,149.6385,149.4548,149.6109,18229.0
2019-09-04 13:00:00,162.86,162.89,162.77,162.83,9904.0,149.6201,149.6477,149.5375,149.5926,9904.0
2019-09-04 13:30:00,162.86,162.87,162.63,162.68,6875.0,149.6201,149.6293,149.4088,149.4548,6875.0
2019-09-04 14:00:00,162.65,162.79,162.59,162.77,5784.0,149.4272,149.5558,149.3721,149.5375,5784.0
2019-09-04 14:30:00,162.76,162.94,162.75,162.88,35106.0,149.5283,149.6936,149.5191,149.6385,35106.0
2019-09-04 15:00:00,162.9,163.03,162.89,162.95,26760.0,149.6569,149.7763,149.6477,149.7028,26760.0
2019-09-04 15:30:00,162.97,163.11,162.97,163.06,36406.0,149.7212,149.8498,149.7212,149.8039,36406.0
2019-09-05 09:30:00,164.5,165.1,164.5,165.0,31943.0,151.1268,151.678,151.1268,151.5862,31943.0
2019-09-05 10:00:00,165.03,165.72,165.03,165.4,9686.0,151.6137,152.2476,151.6137,151.9536,9686.0
2019-09-05 10:30:00,165.4,165.57,165.26,165.28,20975.0,151.9536,152.1098,151.825,151.8434,20975.0
2019-09-05 11:00:00,165.41,165.41,165.16,165.27,7616.0,151.9628,151.9628,151.7332,151.8342,7616.0
2019-09-05 11:30:00,165.28,165.41,165.14,165.14,50892.0,151.8434,151.9628,151.7148,151.7148,50892.0
2019-09-05 12:00:00,165.15,165.3,165.02,165.08,6082.0,151.724,151.8618,151.6045,151.6597,6082.0
2019-09-05 12:30:00,165.07,165.19,165.06,165.19,4630.0,151.6505,151.7607,151.6413,151.7607,4630.0
2019-09-05 13:00:00,165.22,165.24,164.94,165.2,7585.0,151.7883,151.8067,151.531,151.7699,7585.0
2019-09-05 13:30:00,165.18,165.18,165.06,165.13,7801.0,151.7515,151.7515,151.6413,151.7056,7801.0
2019-09-05 14:00:00,165.12,165.24,165.02,165.14,22769.0,151.6964,151.8067,151.6045,151.7148,22769.0
2019-09-05 14:30:00,165.15,165.28,165.08,165.28,8306.0,151.724,151.8434,151.6597,151.8434,8306.0
2019-09-05 15:00:00,165.3,165.46,165.3,165.44,39507.0,151.8618,152.0088,151.8618,151.9904,39507.0
2019-09-05 15:30:00,165.45,165.46,165.15,165.21,76257.0,151.9996,152.0088,151.724,151.7791,76257.0
2019-09-06 09:30:00,165.55,165.55,165.08,165.4,269273.0,152.0914,152.0914,151.6597,151.9536,269273.0
2019-09-06 10:00:00,165.3,165.51,165.23,165.51,4184.0,151.8618,152.0547,151.7975,152.0547,4184.0
2019-09-06 10:30:00,165.61,165.68,165.47,165.58,5974.0,152.1466,152.2109,152.018,152.119,5974.0
2019-09-06 11:00:00,165.58,165.64,165.52,165.58,15375.0,152.119,152.1741,152.0639,152.119,15375.0
2019-09-06 11:30:00,165.6,165.61,165.44,165.49,20115.0,152.1374,152.1466,151.9904,152.0363,20115.0
2019-09-06 12:00:00,165.46,165.58,165.46,165.52,4408.0,152.0088,152.119,152.0088,152.0639,4408.0
2019-09-06 12:30:00,165.52,165.56,165.25,165.47,124499.0,152.0639,152.1006,151.8158,152.018,124499.0
2019-09-06 13:00:00,165.55,165.69,165.48,165.67,19342.0,152.0914,152.2201,152.0271,152.2017,19342.0
2019-09-06 13:30:00,165.7,165.75,165.63,165.7,25712.0,152.2293,152.2752,152.1649,152.2293,25712.0
2019-09-06 14:00:00,165.66,165.66,165.59,165.65,112280.0,152.1925,152.1925,152.1282,152.1833,112280.0
2019-09-06 14:30:00,165.62,165.65,165.5,165.52,57859.0,152.1558,152.1833,152.0455,152.0639,57859.0
2019-09-06 15:00:00,165.54,165.63,165.48,165.63,62458.0,152.0823,152.1649,152.0271,152.1649,62458.0
2019-09-06 15:30:00,165.64,165.7,165.22,165.35,330871.0,152.1741,152.2293,151.7883,151.9077,330871.0
2019-09-09 09:30:00,165.94,165.98,165.36,165.36,63416.0,152.4497,152.4865,151.9169,151.9169,63416.0
2019-09-09 10:00:00,165.41,165.58,165.36,165.5,35002.0,151.9628,152.119,151.9169,152.0455,35002.0
2019-09-09 10:30:00,165.56,165.65,165.49,165.64,30448.0,152.1006,152.1833,152.0363,152.1741,30448.0
2019-09-09 11:00:00,165.68,165.69,165.54,165.59,19423.0,152.2109,152.2201,152.0823,152.1282,19423.0
2019-09-09 11:30:00,165.56,165.6,165.44,165.49,4639.0,152.1006,152.1374,151.9904,152.0363,4639.0
2019-09-09 12:00:00,165.44,165.45,165.0,165.0,21243.0,151.9904,151.9996,151.5862,151.5862,21243.0
2019-09-09 12:30:00,165.03,165.16,164.73,165.14,49463.0,151.6137,151.7332,151.3381,151.7148,49463.0
2019-09-09 13:00:00,165.13,165.17,164.97,164.98,21838.0,151.7056,151.7423,151.5586,151.5678,21838.0
2019-09-09 13:30:00,164.97,165.12,164.85,165.09,24106.0,151.5586,151.6964,151.4484,151.6688,24106.0
2019-09-09 14:00:00,165.05,165.12,164.88,164.89,69338.0,151.6321,151.6964,151.4759,151.4851,69338.0
2019-09-09 14:30:00,164.88,165.05,164.88,164.98,80965.0,151.4759,151.6321,151.4759,151.5678,80965.0
2019-09-09 15:00:00,164.96,165.25,164.92,165.18,37608.0,151.5494,151.8158,151.5127,151.7515,37608.0
2019-09-09 15:30:00,165.18,165.34,165.11,165.29,73787.0,151.7515,151.8985,151.6872,151.8526,73787.0
2019-09-10 09:30:00,164.91,164.91,164.09,164.21,29253.0,151.5035,151.5035,150.7501,150.8604,29253.0
2019-09-10 10:00:00,164.18,164.51,164.06,164.51,9096.0,150.8328,151.136,150.7226,151.136,9096.0
2019-09-10 10:30:00,164.49,164.5,164.19,164.19,13316.0,151.1176,151.1268,150.842,150.842,13316.0
2019-09-10 11:00:00,164.23,164.41,164.14,164.2,27534.0,150.8788,151.0441,150.7961,150.8512,27534.0
2019-09-10 11:30:00,164.23,164.79,164.2,164.61,80552.0,150.8788,151.3932,150.8512,151.2279,80552.0
2019-09-10 12:00:00,164.62,164.95,164.36,164.87,17757.0,151.2371,151.5402,150.9982,151.4667,17757.0
2019-09-10 12:30:00,164.89,165.09,164.86,164.99,45655.0,151.4851,151.6688,151.4575,151.577,45655.0
2019-09-10 13:00:00,164.99,165.03,164.65,164.79,26948.0,151.577,151.6137,151.2646,151.3932,26948.0
2019-09-10 13:30:00,164.79,165.0,164.78,164.8,11461.0,151.3932,151.5862,151.384,151.4024,11461.0
2019-09-10 14:00:00,164.78,164.81,164.55,164.56,25878.0,151.384,151.4116,151.1727,151.1819,25878.0
2019-09-10 14:30:00,164.6,164.67,164.43,164.58,78427.0,151.2187,151.283,151.0625,151.2003,78427.0
2019-09-10 15:00:00,164.63,164.66,164.49,164.58,131074.0,151.2462,151.2738,151.1176,151.2003,131074.0
2019-09-10 15:30:00,164.61,165.31,164.59,165.31,161879.0,151.2279,151.871,151.2095,151.871,161879.0
2019-09-11 09:30:00,165.55,165.76,165.14,165.54,77605.0,152.0914,152.2844,151.7148,152.0823,77605.0
2019-09-11 10:00:00,165.57,165.83,165.53,165.8,180970.0,152.1098,152.3487,152.0731,152.3211,180970.0
2019-09-11 10:30:00,165.79,165.87,165.69,165.82,56353.0,152.3119,152.3854,152.2201,152.3395,56353.0
2019-09-11 11:00:00,165.84,165.91,165.74,165.83,10219.0,152.3579,152.4222,152.266,152.3487,10219.0
2019-09-11 11:30:00,165.88,166.07,165.88,166.07,18083.0,152.3946,152.5692,152.3946,152.5692,18083.0
2019-09-11 12:00:00,166.08,166.2,166.08,166.11,32213.0,152.5784,152.6886,152.5784,152.6059,32213.0
2019-09-11 12:30:00,166.1,166.33,166.1,166.25,28560.0,152.5967,152.808,152.5967,152.7345,28560.0
2019-09-11 13:00:00,166.25,166.35,166.19,166.24,31459.0,152.7345,152.8264,152.6794,152.7254,31459.0
2019-09-11 13:30:00,166.25,166.32,166.16,166.18,31665.0,152.7345,152.7989,152.6519,152.6702,31665.0
2019-09-11 14:00:00,166.19,166.21,166.11,166.12,47082.0,152.6794,152.6978,152.6059,152.6151,47082.0
2019-09-11 14:30:00,166.14,166.15,166.02,166.1,192844.0,152.6335,152.6427,152.5232,152.5967,192844.0
2019-09-11 15:00:00,166.09,166.27,166.09,166.23,21294.0,152.5875,152.7529,152.5875,152.7162,21294.0
2019-09-11 15:30:00,166.22,166.56,166.19,166.56,68777.0,152.707,153.0193,152.6794,153.0193,68777.0
2019-09-12 09:30:00,167.11,167.29,166.61,166.87,34817.0,153.5246,153.69,153.0653,153.3041,34817.0
2019-09-12 10:00:00,166.88,167.61,166.79,167.47,34419.0,153.3133,153.984,153.2306,153.8554,34419.0
2019-09-12 10:30:00,167.53,167.54,166.66,166.84,22653.0,153.9105,153.9197,153.1112,153.2766,22653.0
2019-09-12 11:00:00,166.81,167.23,166.72,167.18,17202.0,153.249,153.6349,153.1663,153.5889,17202.0
2019-09-12 11:30:00,167.18,167.38,167.13,167.37,21311.0,153.5889,153.7727,153.543,153.7635,21311.0
2019-09-12 12:00:00,167.34,167.4,167.15,167.3,58577.0,153.7359,153.7911,153.5614,153.6992,58577.0
2019-09-12 12:30:00,167.29,167.49,167.29,167.49,8089.0,153.69,153.8737,153.69,153.8737,8089.0
2019-09-12 13:00:00,167.5,167.71,167.45,167.49,18181.0,153.8829,154.0758,153.837,153.8737,18181.0
2019-09-12 13:30:00,167.52,167.64,167.46,167.54,33772.0,153.9013,154.0115,153.8462,153.9197,33772.0
2019-09-12 14:00:00,167.55,167.55,167.38,167.47,188099.0,153.9289,153.9289,153.7727,153.8554,188099.0
2019-09-12 14:30:00,167.46,167.64,167.42,167.53,14631.0,153.8462,154.0115,153.8094,153.9105,14631.0
2019-09-12 15:00:00,167.53,167.56,167.39,167.41,18943.0,153.9105,153.938,153.7819,153.8002,18943.0
2019-09-12 15:30:00,167.4,167.49,166.99,167.06,25019.0,153.7911,153.8737,153.4144,153.4787,25019.0
2019-09-13 09:30:00,167.32,167.47,167.14,167.27,29380.0,153.7176,153.8554,153.5522,153.6716,29380.0
2019-09-13 10:00:00,167.21,167.39,167.05,167.34,22369.0,153.6165,153.7819,153.4695,153.7359,22369.0
2019-09-13 10:30:00,167.33,167.42,167.23,167.39,7024.0,153.7267,153.8094,153.6349,153.7819,7024.0
2019-09-13 11:00:00,167.4,167.52,167.21,167.29,9878.0,153.7911,153.9013,153.6165,153.69,9878.0
2019-09-13 11:30:00,167.31,167.35,167.19,167.21,124756.0,153.7084,153.7451,153.5981,153.6165,124756.0
2019-09-13 12:00:00,167.2,167.37,167.08,167.13,115924.0,153.6073,153.7635,153.4971,153.543,115924.0
2019-09-13 12:30:00,167.11,167.22,167.06,167.13,165879.0,153.5246,153.6257,153.4787,153.543,165879.0
2019-09-13 13:00:00,167.12,167.22,167.07,167.14,147936.0,153.5338,153.6257,153.4879,153.5522,147936.0
2019-09-13 13:30:00,167.14,167.14,166.9,166.94,82776.0,153.5522,153.5522,153.3317,153.3684,82776.0
2019-09-13 14:00:00,166.96,167.08,166.9,166.97,38454.0,153.3868,153.4971,153.3317,153.396,38454.0
2019-09-13 14:30:00,166.98,167.06,166.95,166.97,20678.0,153.4052,153.4787,153.3776,153.396,20678.0
2019-09-13 15:00:00,166.99,167.0,166.7,166.86,28263.0,153.4144,153.4236,153.148,153.295,28263.0
2019-09-13 15:30:00,166.85,167.09,166.83,166.92,125161.0,153.2858,153.5063,153.2674,153.3501,125161.0
2019-09-16 09:30:00,166.3,166.7,166.18,166.67,29515.0,152.7805,153.148,152.6702,153.1204,29515.0
2019-09-16 10:00:00,166.61,166.71,166.49,166.49,7022.0,153.0653,153.1571,152.955,152.955,7022.0
2019-09-16 10:30:00,166.44,166.52,166.31,166.41,9000.0,152.9091,152.9826,152.7897,152.8815,9000.0
2019-09-16 11:00:00,166.43,166.72,166.38,166.61,10333.0,152.8999,153.1663,152.854,153.0653,10333.0
2019-09-16 11:30:00,166.63,166.63,166.1,166.13,10731.0,153.0836,153.0836,152.5967,152.6243,10731.0
2019-09-16 12:00:00,166.15,166.29,166.15,166.23,17148.0,152.6427,152.7713,152.6427,152.7162,17148.0
2019-09-16 12:30:00,166.37,166.44,166.21,166.38,19460.0,152.8448,152.9091,152.6978,152.854,19460.0
2019-09-16 13:00:00,166.36,166.51,166.35,166.48,16156.0,152.8356,152.9734,152.8264,152.9458,16156.0
2019-09-16 13:30:00,166.51,166.6,166.43,166.59,34298.0,152.9734,153.0561,152.8999,153.0469,34298.0
2019-09-16 14:00:00,166.61,166.64,166.47,166.61,10512.0,153.0653,153.0928,152.9367,153.0653,10512.0
2019-09-16 14:30:00,166.55,166.6,166.49,166.6,68601.0,153.0102,153.0561,152.955,153.0561,68601.0
2019-09-16 15:00:00,166.59,166.67,166.47,166.5,1452145.0,153.0469,153.1204,152.9367,152.9642,1452145.0
2019-09-16 15:30:00,166.44,166.62,166.43,166.54,156069.0,152.9091,153.0745,152.8999,153.001,156069.0
2019-09-17 09:30:00,166.3,166.68,166.3,166.52,32315.0,152.7805,153.1296,152.7805,152.9826,32315.0
2019-09-17 10:00:00,166.5,166.55,166.34,166.55,4033.0,152.9642,153.0102,152.8172,153.0102,4033.0
2019-09-17 10:30:00,166.57,166.57,166.45,166.47,4183.0,153.0285,153.0285,152.9183,152.9367,4183.0
2019-09-17 11:00:00,166.49,166.72,166.49,166.58,7543.0,152.955,153.1663,152.955,153.0377,7543.0
2019-09-17 11:30:00,166.56,166.69,166.56,166.6,10809.0,153.0193,153.1388,153.0193,153.0561,10809.0
2019-09-17 12:00:00,166.61,166.67,166.45,166.5,11089.0,153.0653,153.1204,152.9183,152.9642,11089.0
2019-09-17 12:30:00,166.49,166.51,166.42,166.42,16340.0,152.955,152.9734,152.8907,152.8907,16340.0
2019-09-17 13:00:00,166.42,166.58,166.42,166.51,7979.0,152.8907,153.0377,152.8907,152.9734,7979.0
2019-09-17 13:30:00,166.49,166.75,166.49,166.59,21396.0,152.955,153.1939,152.955,153.0469,21396.0
2019-09-17 14:00:00,166.66,166.73,166.5,166.54,20095.0,153.1112,153.1755,152.9642,153.001,20095.0
2019-09-17 14:30:00,166.57,166.66,166.53,166.61,19384.0,153.0285,153.1112,152.9918,153.0653,19384.0
2019-09-17 15:00:00,166.64,166.69,166.56,166.68,11497.0,153.0928,153.1388,153.0193,153.1296,11497.0
2019-09-17 15:30:00,166.68,167.03,166.68,166.98,101696.0,153.1296,153.4511,153.1296,153.4052,101696.0
2019-09-18 09:30:00,166.77,166.77,166.41,166.5,16351.0,153.2123,153.2123,152.8815,152.9642,16351.0
2019-09-18 10:00:00,166.52,166.71,166.51,166.69,26887.0,152.9826,153.1571,152.9734,153.1388,26887.0
2019-09-18 10:30:00,166.73,166.75,166.52,166.53,81247.0,153.1755,153.1939,152.9826,152.9918,81247.0
2019-09-18 11:00:00,166.52,166.55,166.46,166.47,27802.0,152.9826,153.0102,152.9275,152.9367,27802.0
2019-09-18 11:30:00,166.48,166.49,166.39,166.47,5805.0,152.9458,152.955,152.8632,152.9367,5805.0
2019-09-18 12:00:00,166.47,166.5,166.42,166.47,16207.0,152.9367,152.9642,152.8907,152.9367,16207.0
2019-09-18 12:30:00,166.47,166.51,166.38,166.38,8748.0,152.9367,152.9734,152.854,152.854,8748.0
2019-09-18 13:00:00,166.36,166.37,166.18,166.18,33075.0,152.8356,152.8448,152.6702,152.6702,33075.0
2019-09-18 13:30:00,166.19,166.48,166.16,166.48,28513.0,152.6794,152.9458,152.6519,152.9458,28513.0
2019-09-18 14:00:00,166.41,166.65,165.55,165.68,47547.0,152.8815,153.102,152.0914,152.2109,47547.0
2019-09-18 14:30:00,165.59,165.97,165.4,165.83,32245.0,152.1282,152.4773,151.9536,152.3487,32245.0
2019-09-18 15:00:00,165.91,166.42,165.75,166.36,35228.0,152.4222,152.8907,152.2752,152.8356,35228.0
2019-09-18 15:30:00,166.41,167.05,166.41,166.98,136521.0,152.8815,153.4695,152.8815,153.4052,136521.0
2019-09-19 09:30:00,167.29,167.6,167.27,167.45,37626.0,153.69,153.9748,153.6716,153.837,37626.0
2019-09-19 10:00:00,167.51,167.69,167.44,167.64,55583.0,153.8921,154.0575,153.8278,154.0115,55583.0
2019-09-19 10:30:00,167.75,167.78,167.68,167.68,19552.0,154.1126,154.1402,154.0483,154.0483,19552.0
2019-09-19 11:00:00,167.59,167.74,167.54,167.72,20752.0,153.9656,154.1034,153.9197,154.085,20752.0
2019-09-19 11:30:00,167.72,167.85,167.57,167.64,13702.0,154.085,154.2045,153.9472,154.0115,13702.0
2019-09-19 12:00:00,167.66,167.7,167.28,167.31,15878.0,154.0299,154.0667,153.6808,153.7084,15878.0
2019-09-19 12:30:00,167.34,167.51,167.34,167.5,4085.0,153.7359,153.8921,153.7359,153.8829,4085.0
2019-09-19 13:00:00,167.45,167.54,167.3,167.42,12066.0,153.837,153.9197,153.6992,153.8094,12066.0
2019-09-19 13:30:00,167.36,167.41,167.05,167.37,24645.0,153.7543,153.8002,153.4695,153.7635,24645.0
2019-09-19 14:00:00,167.36,167.41,167.31,167.32,5162.0,153.7543,153.8002,153.7084,153.7176,5162.0
2019-09-19 14:30:00,167.31,167.32,167.18,167.24,139281.0,153.7084,153.7176,153.5889,153.6441,139281.0
2019-09-19 15:00:00,167.23,167.3,167.14,167.21,45641.0,153.6349,153.6992,153.5522,153.6165,45641.0
2019-09-19 15:30:00,167.2,167.2,166.82,166.96,49832.0,153.6073,153.6073,153.2582,153.3868,49832.0
2019-09-20 09:30:00,167.33,167.52,167.27,167.32,36140.0,153.7267,153.9013,153.6716,153.7176,36140.0
2019-09-20 10:00:00,167.36,167.48,167.28,167.45,31036.0,153.7543,153.8645,153.6808,153.837,31036.0
2019-09-20 10:30:00,167.49,167.5,167.2,167.3,36595.0,153.8737,153.8829,153.6073,153.6992,36595.0
2019-09-20 11:00:00,167.26,167.35,167.14,167.18,19397.0,153.6624,153.7451,153.5522,153.5889,19397.0
2019-09-20 11:30:00,167.15,167.24,167.0,167.21,6311.0,153.5614,153.6441,153.4236,153.6165,6311.0
2019-09-20 12:00:00,167.2,167.31,167.13,167.16,7580.0,153.6073,153.7084,153.543,153.5706,7580.0
2019-09-20 12:30:00,167.16,167.18,167.02,167.16,7747.0,153.5706,153.5889,153.4419,153.5706,7747.0
2019-09-20 13:00:00,167.18,167.18,165.73,166.36,80203.0,153.5889,153.5889,152.2568,152.8356,80203.0
2019-09-20 13:30:00,166.38,166.45,166.11,166.36,32087.0,152.854,152.9183,152.6059,152.8356,32087.0
2019-09-20 14:00:00,166.45,166.64,166.32,166.54,44509.0,152.9183,153.0928,152.7989,153.001,44509.0
2019-09-20 14:30:00,166.54,166.71,166.53,166.6,21661.0,153.001,153.1571,152.9918,153.0561,21661.0
2019-09-20 15:00:00,166.58,166.69,166.4,166.4,25822.0,153.0377,153.1388,152.8723,152.8723,25822.0
2019-09-20 15:30:00,166.45,166.52,166.14,166.14,496275.0,152.9183,152.9826,152.6335,152.6335,496275.0
2019-09-23 09:30:00,165.78,166.31,165.65,166.1,40638.0,152.3028,152.7897,152.1833,152.5967,40638.0
2019-09-23 10:00:00,166.12,166.12,165.76,166.06,12478.0,152.6151,152.6151,152.2844,152.56,12478.0
2019-09-23 10:30:00,166.1,166.15,165.84,165.87,6634.0,152.5967,152.6427,152.3579,152.3854,6634.0
2019-09-23 11:00:00,165.91,166.25,165.91,166.24,11202.0,152.4222,152.7345,152.4222,152.7254,11202.0
2019-09-23 11:30:00,166.26,166.39,166.26,166.34,8823.0,152.7437,152.8632,152.7437,152.8172,8823.0
2019-09-23 12:00:00,166.35,166.45,166.29,166.42,9276.0,152.8264,152.9183,152.7713,152.8907,9276.0
2019-09-23 12:30:00,166.42,166.5,166.26,166.33,86426.0,152.8907,152.9642,152.7437,152.808,86426.0
2019-09-23 13:00:00,166.37,166.47,166.32,166.45,6545.0,152.8448,152.9367,152.7989,152.9183,6545.0
2019-09-23 13:30:00,166.45,166.52,166.38,166.5,40289.0,152.9183,152.9826,152.854,152.9642,40289.0
2019-09-23 14:00:00,166.5,166.5,166.4,166.4,22438.0,152.9642,152.9642,152.8723,152.8723,22438.0
2019-09-23 14:30:00,166.41,166.46,166.37,166.42,13334.0,152.8815,152.9275,152.8448,152.8907,13334.0
2019-09-23 15:00:00,166.44,166.62,166.44,166.56,26574.0,152.9091,153.0745,152.9091,153.0193,26574.0
2019-09-23 15:30:00,166.56,166.57,166.19,166.22,42821.0,153.0193,153.0285,152.6794,152.707,42821.0
2019-09-24 09:30:00,166.16,166.31,165.99,166.19,41555.0,153.3236,153.462,153.1667,153.3512,41555.0
2019-09-24 10:00:00,166.17,166.21,165.71,165.78,32746.0,153.3328,153.3697,152.9083,152.9729,32746.0
2019-09-24 10:30:00,165.81,166.01,165.73,165.77,11236.0,153.0006,153.1851,152.9268,152.9637,11236.0
2019-09-24 11:00:00,165.74,165.75,165.47,165.5,18410.0,152.936,152.9452,152.6869,152.7145,18410.0
2019-09-24 11:30:00,165.43,165.46,164.88,165.01,15800.0,152.65,152.6776,152.1424,152.2624,15800.0
2019-09-24 12:00:00,165.0,165.17,164.22,164.39,23953.0,152.2532,152.41,151.5334,151.6903,23953.0
2019-09-24 12:30:00,164.25,164.29,163.67,163.77,33490.0,151.5611,151.598,151.0259,151.1182,33490.0
2019-09-24 13:00:00,163.75,164.02,163.58,163.74,20420.0,151.0997,151.3489,150.9429,151.0905,20420.0
2019-09-24 13:30:00,163.69,164.04,163.69,163.88,29393.0,151.0444,151.3673,151.0444,151.2197,29393.0
2019-09-24 14:00:00,163.89,164.65,163.55,164.53,69611.0,151.2289,151.9302,150.9152,151.8195,69611.0
2019-09-24 14:30:00,164.54,164.59,163.95,164.07,181892.0,151.8287,151.8748,151.2843,151.395,181892.0
2019-09-24 15:00:00,163.95,164.22,163.74,163.85,184436.0,151.2843,151.5334,151.0905,151.192,184436.0
2019-09-24 15:30:00,163.81,164.11,163.66,164.08,131346.0,151.1551,151.4319,151.0167,151.4042,131346.0
2019-09-25 09:30:00,164.13,164.36,163.64,163.68,63315.0,151.4504,151.6626,150.9982,151.0351,63315.0
2019-09-25 10:00:00,163.7,164.0,163.3,163.7,53272.0,151.0536,151.3304,150.6845,151.0536,53272.0
2019-09-25 10:30:00,163.77,164.39,163.75,164.24,20158.0,151.1182,151.6903,151.0997,151.5519,20158.0
2019-09-25 11:00:00,164.25,164.53,164.25,164.34,19635.0,151.5611,151.8195,151.5611,151.6442,19635.0
2019-09-25 11:30:00,164.35,164.48,164.17,164.31,12468.0,151.6534,151.7733,151.4873,151.6165,12468.0
2019-09-25 12:00:00,164.38,164.61,164.32,164.47,20698.0,151.6811,151.8933,151.6257,151.7641,20698.0
2019-09-25 12:30:00,164.53,164.57,164.32,164.41,22268.0,151.8195,151.8564,151.6257,151.7088,22268.0
2019-09-25 13:00:00,164.43,164.55,164.34,164.43,11509.0,151.7272,151.8379,151.6442,151.7272,11509.0
2019-09-25 13:30:00,164.45,164.7,164.39,164.64,19483.0,151.7457,151.9764,151.6903,151.921,19483.0
2019-09-25 14:00:00,164.68,164.9,164.67,164.88,73131.0,151.9579,152.1609,151.9487,152.1424,73131.0
2019-09-25 14:30:00,164.84,165.03,164.76,165.0,177358.0,152.1055,152.2809,152.0317,152.2532,177358.0
2019-09-25 15:00:00,164.99,165.17,164.96,165.09,50389.0,152.2439,152.41,152.2163,152.3362,50389.0
2019-09-25 15:30:00,165.1,165.33,165.04,165.08,96461.0,152.3454,152.5577,152.2901,152.327,96461.0
2019-09-26 09:30:00,165.1,165.1,164.49,164.58,25099.0,152.3454,152.3454,151.7826,151.8656,25099.0
2019-09-26 10:00:00,164.58,164.74,164.34,164.56,18510.0,151.8656,152.0133,151.6442,151.8472,18510.0
2019-09-26 10:30:00,164.58,164.75,164.29,164.47,34214.0,151.8656,152.0225,151.598,151.7641,34214.0
2019-09-26 11:00:00,164.32,164.35,163.87,163.95,187396.0,151.6257,151.6534,151.2105,151.2843,187396.0
2019-09-26 11:30:00,164.1,164.23,163.94,164.02,14146.0,151.4227,151.5427,151.2751,151.3489,14146.0
2019-09-26 12:00:00,164.03,164.56,163.95,164.5,12604.0,151.3581,151.8472,151.2843,151.7918,12604.0
2019-09-26 12:30:00,164.52,164.59,164.35,164.42,16957.0,151.8103,151.8748,151.6534,151.718,16957.0
2019-09-26 13:00:00,164.49,164.55,164.22,164.23,79759.0,151.7826,151.8379,151.5334,151.5427,79759.0
2019-09-26 13:30:00,164.33,164.62,164.25,164.62,16170.0,151.6349,151.9025,151.5611,151.9025,16170.0
2019-09-26 14:00:00,164.64,164.96,164.64,164.8,51413.0,151.921,152.2163,151.921,152.0686,51413.0
2019-09-26 14:30:00,164.81,164.89,164.64,164.66,15872.0,152.0779,152.1517,151.921,151.9394,15872.0
2019-09-26 15:00:00,164.68,165.06,164.66,164.97,98274.0,151.9579,152.3085,151.9394,152.2255,98274.0
2019-09-26 15:30:00,164.97,165.13,164.52,164.61,216112.0,152.2255,152.3731,151.8103,151.8933,216112.0
2019-09-27 09:30:00,165.16,165.16,164.49,164.6,19439.0,152.4008,152.4008,151.7826,151.8841,19439.0
2019-09-27 10:00:00,164.59,164.61,164.32,164.61,18972.0,151.8748,151.8933,151.6257,151.8933,18972.0
2019-09-27 10:30:00,164.66,165.02,164.57,165.0,11747.0,151.9394,152.2716,151.8564,152.2532,11747.0
2019-09-27 11:00:00,164.96,165.02,164.83,164.95,16158.0,152.2163,152.2716,152.0963,152.207,16158.0
2019-09-27 11:30:00,164.9,164.99,163.7,164.48,64475.0,152.1609,152.2439,151.0536,151.7733,64475.0
2019-09-27 12:00:00,164.44,164.45,164.04,164.16,33150.0,151.7364,151.7457,151.3673,151.4781,33150.0
2019-09-27 12:30:00,164.03,164.15,163.46,163.5,19192.0,151.3581,151.4688,150.8321,150.8691,19192.0
2019-09-27 13:00:00,163.46,163.81,163.32,163.62,17510.0,150.8321,151.1551,150.703,150.9798,17510.0
2019-09-27 13:30:00,163.5,163.71,163.32,163.63,14270.0,150.8691,151.0628,150.703,150.989,14270.0
2019-09-27 14:00:00,163.67,163.67,163.18,163.28,17348.0,151.0259,151.0259,150.5738,150.6661,17348.0
2019-09-27 14:30:00,163.25,163.28,162.78,162.95,236134.0,150.6384,150.6661,150.2047,150.3615,236134.0
2019-09-27 15:00:00,162.92,163.32,162.87,163.14,39532.0,150.3339,150.703,150.2877,150.5369,39532.0
2019-09-27 15:30:00,163.1,163.72,163.09,163.68,213412.0,150.5,151.0721,150.4907,151.0351,213412.0
2019-09-30 09:30:00,164.09,164.42,164.05,164.31,47222.0,151.4135,151.718,151.3766,151.6165,47222.0
2019-09-30 10:00:00,164.28,164.47,164.18,164.2,32788.0,151.5888,151.7641,151.4965,151.515,32788.0
2019-09-30 10:30:00,164.21,164.4,164.13,164.36,19831.0,151.5242,151.6995,151.4504,151.6626,19831.0
2019-09-30 11:00:00,164.32,164.55,164.23,164.55,20705.0,151.6257,151.8379,151.5427,151.8379,20705.0
2019-09-30 11:30:00,164.58,164.63,164.47,164.55,17270.0,151.8656,151.9118,151.7641,151.8379,17270.0
2019-09-30 12:00:00,164.58,164.83,164.58,164.83,15785.0,151.8656,152.0963,151.8656,152.0963,15785.0
2019-09-30 12:30:00,164.82,164.83,164.75,164.79,4348.0,152.0871,152.0963,152.0225,152.0594,4348.0
2019-09-30 13:00:00,164.82,164.86,164.71,164.75,123328.0,152.0871,152.124,151.9856,152.0225,123328.0
2019-09-30 13:30:00,164.76,164.91,164.75,164.8,24778.0,152.0317,152.1701,152.0225,152.0686,24778.0
2019-09-30 14:00:00,164.78,164.81,164.73,164.77,21054.0,152.0502,152.0779,152.004,152.0409,21054.0
2019-09-30 14:30:00,164.77,164.82,164.68,164.68,37095.0,152.0409,152.0871,151.9579,151.9579,37095.0
2019-09-30 15:00:00,164.69,164.76,164.58,164.66,41971.0,151.9671,152.0317,151.8656,151.9394,41971.0
2019-09-30 15:30:00,164.64,164.75,164.44,164.56,199439.0,151.921,152.0225,151.7364,151.8472,199439.0
2019-10-01 09:30:00,164.96,165.39,164.96,165.27,17494.0,152.2163,152.613,152.2163,152.5023,17494.0
2019-10-01 10:00:00,165.22,165.22,163.84,164.02,108612.0,152.4562,152.4562,151.1828,151.3489,108612.0
2019-10-01 10:30:00,164.13,164.27,163.75,163.79,23416.0,151.4504,151.5796,151.0997,151.1367,23416.0
2019-10-01 11:00:00,163.71,163.85,163.52,163.84,30183.0,151.0628,151.192,150.8875,151.1828,30183.0
2019-10-01 11:30:00,163.84,163.85,163.36,163.4,27968.0,151.1828,151.192,150.7399,150.7768,27968.0
2019-10-01 12:00:00,163.32,163.32,162.9,163.05,14491.0,150.703,150.703,150.3154,150.4538,14491.0
2019-10-01 12:30:00,163.1,163.29,163.06,163.15,8298.0,150.5,150.6753,150.463,150.5461,8298.0
2019-10-01 13:00:00,163.04,163.04,162.63,162.63,17676.0,150.4446,150.4446,150.0663,150.0663,17676.0
2019-10-01 13:30:00,162.63,162.67,162.45,162.49,14589.0,150.0663,150.1032,149.9002,149.9371,14589.0
2019-10-01 14:00:00,162.53,162.7,162.36,162.64,13298.0,149.974,150.1309,149.8171,150.0755,13298.0
2019-10-01 14:30:00,162.73,163.03,162.73,162.85,60215.0,150.1585,150.4354,150.1585,150.2693,60215.0
2019-10-01 15:00:00,162.88,163.01,162.66,162.94,15729.0,150.297,150.4169,150.0939,150.3523,15729.0
2019-10-01 15:30:00,162.92,162.93,162.47,162.47,264190.0,150.3339,150.3431,149.9186,149.9186,264190.0
2019-10-02 09:30:00,161.57,161.63,160.33,160.45,114590.0,149.0882,149.1435,147.9439,148.0547,114590.0
2019-10-02 10:00:00,160.51,160.73,160.16,160.37,58894.0,148.11,148.313,147.7871,147.9809,58894.0
2019-10-02 10:30:00,160.2,160.2,159.64,159.87,42595.0,147.824,147.824,147.3073,147.5195,42595.0
2019-10-02 11:00:00,159.82,160.09,159.72,159.75,28892.0,147.4733,147.7225,147.3811,147.4088,28892.0
2019-10-02 11:30:00,159.77,159.83,159.37,159.8,46456.0,147.4272,147.4826,147.0581,147.4549,46456.0
2019-10-02 12:00:00,159.65,159.74,159.33,159.44,28414.0,147.3165,147.3995,147.0212,147.1227,28414.0
2019-10-02 12:30:00,159.46,159.46,158.93,159.08,46883.0,147.1412,147.1412,146.6521,146.7905,46883.0
2019-10-02 13:00:00,159.04,159.54,159.0,159.45,160681.0,146.7536,147.215,146.7167,147.1319,160681.0
2019-10-02 13:30:00,159.48,159.48,159.15,159.31,63248.0,147.1596,147.1596,146.8551,147.0027,63248.0
2019-10-02 14:00:00,159.28,159.75,159.19,159.65,38582.0,146.9751,147.4088,146.892,147.3165,38582.0
2019-10-02 14:30:00,159.63,159.98,159.57,159.93,58493.0,147.298,147.621,147.2427,147.5748,58493.0
2019-10-02 15:00:00,159.99,160.19,159.68,159.97,43418.0,147.6302,147.8148,147.3442,147.6118,43418.0
2019-10-02 15:30:00,159.9,160.06,159.5,159.7,111711.0,147.5472,147.6948,147.1781,147.3626,111711.0
2019-10-03 09:30:00,159.54,159.91,159.37,159.82,53940.0,147.215,147.5564,147.0581,147.4733,53940.0
2019-10-03 10:00:00,159.79,159.79,157.92,159.23,186323.0,147.4457,147.4457,145.7201,146.9289,186323.0
2019-10-03 10:30:00,159.11,159.55,158.83,159.36,72034.0,146.8182,147.2242,146.5598,147.0489,72034.0
2019-10-03 11:00:00,159.33,160.49,159.22,160.08,148457.0,147.0212,148.0916,146.9197,147.7133,148457.0
2019-10-03 11:30:00,160.04,160.04,159.71,159.75,64112.0,147.6764,147.6764,147.3718,147.4088,64112.0
2019-10-03 12:00:00,159.82,160.24,159.76,160.19,84264.0,147.4733,147.8609,147.418,147.8148,84264.0
2019-10-03 12:30:00,160.23,160.57,160.12,160.5,81496.0,147.8517,148.1654,147.7502,148.1008,81496.0
2019-10-03 13:00:00,160.54,160.6,160.36,160.45,69832.0,148.1377,148.1931,147.9716,148.0547,69832.0
2019-10-03 13:30:00,160.48,160.86,160.43,160.8,121644.0,148.0824,148.433,148.0362,148.3776,121644.0
2019-10-03 14:00:00,160.8,160.97,160.66,160.92,86932.0,148.3776,148.5345,148.2485,148.4884,86932.0
2019-10-03 14:30:00,160.94,160.94,160.67,160.7,89704.0,148.5068,148.5068,148.2577,148.2854,89704.0
2019-10-03 15:00:00,160.71,160.76,160.49,160.61,148146.0,148.2946,148.3407,148.0916,148.2023,148146.0
2019-10-03 15:30:00,160.62,161.06,160.37,161.06,183583.0,148.2115,148.6176,147.9809,148.6176,183583.0
2019-10-04 09:30:00,161.5,162.1,161.5,162.09,43928.0,149.0236,149.5772,149.0236,149.568,43928.0
2019-10-04 10:00:00,162.06,162.3,161.92,162.05,22039.0,149.5403,149.7618,149.4111,149.5311,22039.0
2019-10-04 10:30:00,161.91,161.93,161.56,161.93,24492.0,149.4019,149.4203,149.0789,149.4203,24492.0
2019-10-04 11:00:00,161.73,162.18,161.71,162.18,55220.0,149.2358,149.651,149.2173,149.651,55220.0
2019-10-04 11:30:00,162.19,162.53,162.19,162.4,53705.0,149.6603,149.974,149.6603,149.854,53705.0
2019-10-04 12:00:00,162.43,162.51,162.32,162.42,17112.0,149.8817,149.9555,149.7802,149.8725,17112.0
2019-10-04 12:30:00,162.41,162.5,162.37,162.42,27304.0,149.8633,149.9463,149.8264,149.8725,27304.0
2019-10-04 13:00:00,162.44,162.48,162.34,162.48,22400.0,149.8909,149.9279,149.7987,149.9279,22400.0
2019-10-04 13:30:00,162.47,162.67,162.46,162.46,39350.0,149.9186,150.1032,149.9094,149.9094,39350.0
2019-10-04 14:00:00,162.51,162.77,162.49,162.75,68687.0,149.9555,150.1954,149.9371,150.177,68687.0
2019-10-04 14:30:00,162.73,162.87,162.73,162.79,39690.0,150.1585,150.2877,150.1585,150.2139,39690.0
2019-10-04 15:00:00,162.8,162.96,162.75,162.88,45862.0,150.2231,150.3708,150.177,150.297,45862.0
2019-10-04 15:30:00,162.9,163.37,162.85,163.21,166423.0,150.3154,150.7491,150.2693,150.6015,166423.0
2019-10-07 09:30:00,162.89,162.91,162.42,162.6,244276.0,150.3062,150.3246,149.8725,150.0386,244276.0
2019-10-07 10:00:00,162.6,163.01,162.5,162.98,43845.0,150.0386,150.4169,149.9463,150.3892,43845.0
2019-10-07 10:30:00,162.95,163.16,162.8,163.13,35055.0,150.3615,150.5553,150.2231,150.5276,35055.0
2019-10-07 11:00:00,163.19,163.38,163.15,163.24,15188.0,150.583,150.7583,150.5461,150.6291,15188.0
2019-10-07 11:30:00,163.21,163.5,163.21,163.47,12001.0,150.6015,150.8691,150.6015,150.8414,12001.0
2019-10-07 12:00:00,163.48,163.48,163.22,163.23,14774.0,150.8506,150.8506,150.6107,150.6199,14774.0
2019-10-07 12:30:00,163.21,163.36,163.18,163.25,9809.0,150.6015,150.7399,150.5738,150.6384,9809.0
2019-10-07 13:00:00,163.28,163.37,162.94,163.11,10278.0,150.6661,150.7491,150.3523,150.5092,10278.0
2019-10-07 13:30:00,163.12,163.72,163.1,163.69,47764.0,150.5184,151.0721,150.5,151.0444,47764.0
2019-10-07 14:00:00,163.69,163.69,163.13,163.24,35756.0,151.0444,151.0444,150.5276,150.6291,35756.0
2019-10-07 14:30:00,163.21,163.21,162.64,162.9,38839.0,150.6015,150.6015,150.0755,150.3154,38839.0
2019-10-07 15:00:00,162.89,163.13,162.85,163.07,21413.0,150.3062,150.5276,150.2693,150.4723,21413.0
2019-10-07 15:30:00,163.01,163.04,162.55,162.55,133361.0,150.4169,150.4446,149.9924,149.9924,133361.0
2019-10-08 09:30:00,161.44,161.44,160.6,160.61,29450.0,148.9682,148.9682,148.1931,148.2023,29450.0
2019-10-08 10:00:00,160.61,160.71,160.23,160.46,54497.0,148.2023,148.2946,147.8517,148.0639,54497.0
2019-10-08 10:30:00,160.49,160.9,160.31,160.88,39906.0,148.0916,148.4699,147.9255,148.4515,39906.0
2019-10-08 11:00:00,160.88,160.97,160.49,160.49,11704.0,148.4515,148.5345,148.0916,148.0916,11704.0
2019-10-08 11:30:00,160.45,160.52,160.17,160.46,43154.0,148.0547,148.1193,147.7963,148.0639,43154.0
2019-10-08 12:00:00,160.53,160.86,160.47,160.82,189943.0,148.1285,148.433,148.0731,148.3961,189943.0
2019-10-08 12:30:00,160.78,161.41,160.71,160.95,58115.0,148.3592,148.9405,148.2946,148.5161,58115.0
2019-10-08 13:00:00,160.96,161.11,160.84,161.11,24795.0,148.5253,148.6637,148.4145,148.6637,24795.0
2019-10-08 13:30:00,161.17,161.35,161.05,161.15,8535.0,148.7191,148.8851,148.6083,148.7006,8535.0
2019-10-08 14:00:00,161.16,161.16,160.92,161.09,6451.0,148.7098,148.7098,148.4884,148.6452,6451.0
2019-10-08 14:30:00,161.14,161.77,160.69,161.08,120703.0,148.6914,149.2727,148.2761,148.636,120703.0
2019-10-08 15:00:00,161.26,161.36,160.68,161.01,30166.0,148.8021,148.8944,148.2669,148.5714,30166.0
2019-10-08 15:30:00,161.03,161.1,159.94,159.98,116434.0,148.5899,148.6545,147.5841,147.621,116434.0
2019-10-09 09:30:00,161.19,161.45,160.88,161.01,17042.0,148.7375,148.9774,148.4515,148.5714,17042.0
2019-10-09 10:00:00,161.04,161.31,161.01,161.28,12423.0,148.5991,148.8482,148.5714,148.8206,12423.0
2019-10-09 10:30:00,161.37,161.37,161.08,161.16,7216.0,148.9036,148.9036,148.636,148.7098,7216.0
2019-10-09 11:00:00,161.24,161.24,160.88,161.02,19128.0,148.7836,148.7836,148.4515,148.5806,19128.0
2019-10-09 11:30:00,161.03,161.51,161.03,161.32,10931.0,148.5899,149.0328,148.5899,148.8575,10931.0
2019-10-09 12:00:00,161.35,161.49,161.31,161.38,11090.0,148.8851,149.0143,148.8482,148.9128,11090.0
2019-10-09 12:30:00,161.42,161.52,161.33,161.5,10962.0,148.9497,149.042,148.8667,149.0236,10962.0
2019-10-09 13:00:00,161.54,161.78,161.36,161.38,22888.0,149.0605,149.2819,148.8944,148.9128,22888.0
2019-10-09 13:30:00,161.42,161.66,161.42,161.55,8794.0,148.9497,149.1712,148.9497,149.0697,8794.0
2019-10-09 14:00:00,161.54,161.72,161.44,161.63,25200.0,149.0605,149.2266,148.9682,149.1435,25200.0
2019-10-09 14:30:00,161.66,161.9,161.63,161.86,40718.0,149.1712,149.3927,149.1435,149.3558,40718.0
2019-10-09 15:00:00,161.83,161.95,161.82,161.91,17838.0,149.3281,149.4388,149.3188,149.4019,17838.0
2019-10-09 15:30:00,161.92,162.04,161.39,161.46,115092.0,149.4111,149.5218,148.9221,148.9867,115092.0
2019-10-10 09:30:00,161.48,162.56,161.3,162.54,40854.0,149.0051,150.0017,148.839,149.9832,40854.0
2019-10-10 10:00:00,162.46,162.49,162.25,162.42,10670.0,149.9094,149.9371,149.7156,149.8725,10670.0
2019-10-10 10:30:00,162.37,162.82,162.33,162.82,10875.0,149.8264,150.2416,149.7894,150.2416,10875.0
2019-10-10 11:00:00,162.85,163.03,162.77,162.91,19302.0,150.2693,150.4354,150.1954,150.3246,19302.0
2019-10-10 11:30:00,162.91,162.98,162.83,162.9,43849.0,150.3246,150.3892,150.2508,150.3154,43849.0
2019-10-10 12:00:00,162.9,162.93,162.57,162.6,16894.0,150.3154,150.3431,150.0109,150.0386,16894.0
2019-10-10 12:30:00,162.47,162.53,162.26,162.52,20265.0,149.9186,149.974,149.7248,149.9648,20265.0
2019-10-10 13:00:00,162.52,162.55,162.42,162.46,9615.0,149.9648,149.9924,149.8725,149.9094,9615.0
2019-10-10 13:30:00,162.35,162.71,162.18,162.56,59926.0,149.8079,150.1401,149.651,150.0017,59926.0
2019-10-10 14:00:00,162.52,162.6,161.85,162.31,26484.0,149.9648,150.0386,149.3465,149.771,26484.0
2019-10-10 14:30:00,162.36,162.44,162.17,162.3,8383.0,149.8171,149.8909,149.6418,149.7618,8383.0
2019-10-10 15:00:00,162.34,162.54,162.26,162.51,38260.0,149.7987,149.9832,149.7248,149.9555,38260.0
2019-10-10 15:30:00,162.51,162.61,162.32,162.48,38376.0,149.9555,150.0478,149.7802,149.9279,38376.0
2019-10-11 09:30:00,164.17,164.95,164.17,164.79,35298.0,151.4873,152.207,151.4873,152.0594,35298.0
2019-10-11 10:00:00,164.81,165.13,164.81,165.13,59321.0,152.0779,152.3731,152.0779,152.3731,59321.0
2019-10-11 10:30:00,165.13,165.17,164.91,165.08,57677.0,152.3731,152.41,152.1701,152.327,57677.0
2019-10-11 11:00:00,165.11,165.4,165.07,165.4,34238.0,152.3547,152.6223,152.3178,152.6223,34238.0
2019-10-11 11:30:00,165.43,165.58,164.98,165.02,42382.0,152.65,152.7884,152.2347,152.2716,42382.0
2019-10-11 12:00:00,165.04,165.11,164.79,164.92,17481.0,152.2901,152.3547,152.0594,152.1794,17481.0
2019-10-11 12:30:00,164.91,164.97,164.29,164.97,17758.0,152.1701,152.2255,151.598,152.2255,17758.0
2019-10-11 13:00:00,165.02,165.29,164.76,165.17,59783.0,152.2716,152.5208,152.0317,152.41,59783.0
2019-10-11 13:30:00,164.91,165.31,164.87,165.31,12046.0,152.1701,152.5392,152.1332,152.5392,12046.0
2019-10-11 14:00:00,165.31,165.38,165.05,165.33,11744.0,152.5392,152.6038,152.2993,152.5577,11744.0
2019-10-11 14:30:00,165.35,165.48,165.32,165.35,16581.0,152.5761,152.6961,152.5485,152.5761,16581.0
2019-10-11 15:00:00,165.3,165.42,165.25,165.34,13926.0,152.53,152.6407,152.4839,152.5669,13926.0
2019-10-11 15:30:00,165.28,165.49,164.24,164.29,49428.0,152.5115,152.7053,151.5519,151.598,49428.0
2019-10-14 09:30:00,164.01,164.21,163.9,164.13,19685.0,151.3397,151.5242,151.2382,151.4504,19685.0
2019-10-14 10:00:00,164.16,164.39,163.97,164.03,6045.0,151.4781,151.6903,151.3027,151.3581,6045.0
2019-10-14 10:30:00,164.04,164.42,164.03,164.42,27458.0,151.3673,151.718,151.3581,151.718,27458.0
2019-10-14 11:00:00,164.42,164.43,164.16,164.21,44403.0,151.718,151.7272,151.4781,151.5242,44403.0
2019-10-14 11:30:00,164.24,164.42,164.24,164.28,26338.0,151.5519,151.718,151.5519,151.5888,26338.0
2019-10-14 12:00:00,164.26,164.34,164.13,164.16,22764.0,151.5703,151.6442,151.4504,151.4781,22764.0
2019-10-14 12:30:00,164.2,164.28,164.11,164.16,44135.0,151.515,151.5888,151.4319,151.4781,44135.0
2019-10-14 13:00:00,164.16,164.27,164.12,164.18,50174.0,151.4781,151.5796,151.4412,151.4965,50174.0
2019-10-14 13:30:00,164.17,164.31,164.07,164.3,31974.0,151.4873,151.6165,151.395,151.6073,31974.0
2019-10-14 14:00:00,164.31,164.4,164.25,164.33,18744.0,151.6165,151.6995,151.5611,151.6349,18744.0
2019-10-14 14:30:00,164.31,164.33,164.19,164.25,56500.0,151.6165,151.6349,151.5057,151.5611,56500.0
2019-10-14 15:00:00,164.24,164.33,164.14,164.25,24845.0,151.5519,151.6349,151.4596,151.5611,24845.0
2019-10-14 15:30:00,164.26,164.27,164.08,164.13,85111.0,151.5703,151.5796,151.4042,151.4504,85111.0
2019-10-15 09:30:00,164.74,164.95,164.7,164.89,21849.0,152.0133,152.207,151.9764,152.1517,21849.0
2019-10-15 10:00:00,164.9,165.5,164.9,165.48,14182.0,152.1609,152.7145,152.1609,152.6961,14182.0
2019-10-15 10:30:00,165.47,165.95,165.47,165.95,22155.0,152.6869,153.1298,152.6869,153.1298,22155.0
2019-10-15 11:00:00,166.02,166.05,165.69,165.86,19732.0,153.1944,153.2221,152.8899,153.0467,19732.0
2019-10-15 11:30:00,165.87,165.9,165.69,165.87,16046.0,153.056,153.0836,152.8899,153.056,16046.0
2019-10-15 12:00:00,165.94,165.94,165.78,165.79,2691.0,153.1206,153.1206,152.9729,152.9821,2691.0
2019-10-15 12:30:00,165.84,165.96,165.8,165.93,3273.0,153.0283,153.139,152.9914,153.1113,3273.0
2019-10-15 13:00:00,165.98,166.0,165.82,165.87,44245.0,153.1575,153.1759,153.0098,153.056,44245.0
2019-10-15 13:30:00,165.88,166.04,165.84,166.02,46322.0,153.0652,153.2128,153.0283,153.1944,46322.0
2019-10-15 14:00:00,166.03,166.12,165.94,166.06,13337.0,153.2036,153.2867,153.1206,153.2313,13337.0
2019-10-15 14:30:00,166.04,166.06,165.82,165.85,148316.0,153.2128,153.2313,153.0098,153.0375,148316.0
2019-10-15 15:00:00,165.86,165.95,165.75,165.95,135119.0,153.0467,153.1298,152.9452,153.1298,135119.0
2019-10-15 15:30:00,165.96,165.97,165.7,165.71,71101.0,153.139,153.1482,152.8991,152.9083,71101.0
2019-10-16 09:30:00,165.05,165.45,165.05,165.14,791409.0,152.2993,152.6684,152.2993,152.3824,791409.0
2019-10-16 10:00:00,165.16,165.49,165.02,165.47,211233.0,152.4008,152.7053,152.2716,152.6869,211233.0
2019-10-16 10:30:00,165.47,165.66,165.41,165.65,113833.0,152.6869,152.8622,152.6315,152.853,113833.0
2019-10-16 11:00:00,165.66,165.73,165.47,165.48,26817.0,152.8622,152.9268,152.6869,152.6961,26817.0
2019-10-16 11:30:00,165.47,165.62,165.32,165.46,70579.0,152.6869,152.8253,152.5485,152.6776,70579.0
2019-10-16 12:00:00,165.46,165.57,165.34,165.35,64138.0,152.6776,152.7791,152.5669,152.5761,64138.0
2019-10-16 12:30:00,165.36,165.39,165.19,165.22,31181.0,152.5854,152.613,152.4285,152.4562,31181.0
2019-10-16 13:00:00,165.22,165.28,165.06,165.1,22298.0,152.4562,152.5115,152.3085,152.3454,22298.0
2019-10-16 13:30:00,165.11,165.26,165.07,165.11,59561.0,152.3547,152.4931,152.3178,152.3547,59561.0
2019-10-16 14:00:00,165.11,165.25,165.05,165.2,38581.0,152.3547,152.4839,152.2993,152.4377,38581.0
2019-10-16 14:30:00,165.21,165.43,165.21,165.38,188542.0,152.447,152.65,152.447,152.6038,188542.0
2019-10-16 15:00:00,165.37,165.37,165.15,165.22,35077.0,152.5946,152.5946,152.3916,152.4562,35077.0
2019-10-16 15:30:00,165.23,165.35,165.19,165.28,62263.0,152.4654,152.5761,152.4285,152.5115,62263.0
2019-10-17 09:30:00,166.05,166.31,165.9,166.26,65578.0,153.2221,153.462,153.0836,153.4158,65578.0
2019-10-17 10:00:00,166.27,166.33,166.09,166.16,52903.0,153.4251,153.4804,153.259,153.3236,52903.0
2019-10-17 10:30:00,166.15,166.16,165.75,165.83,57343.0,153.3143,153.3236,152.9452,153.0191,57343.0
2019-10-17 11:00:00,165.64,165.95,165.57,165.85,44908.0,152.8437,153.1298,152.7791,153.0375,44908.0
2019-10-17 11:30:00,165.86,165.87,165.49,165.63,127325.0,153.0467,153.056,152.7053,152.8345,127325.0
2019-10-17 12:00:00,165.64,165.69,165.45,165.65,43550.0,152.8437,152.8899,152.6684,152.853,43550.0
2019-10-17 12:30:00,165.66,165.82,165.65,165.82,54620.0,152.8622,153.0098,152.853,153.0098,54620.0
2019-10-17 13:00:00,165.83,165.88,165.73,165.79,55939.0,153.0191,153.0652,152.9268,152.9821,55939.0
2019-10-17 13:30:00,165.8,165.94,165.8,165.88,49636.0,152.9914,153.1206,152.9914,153.0652,49636.0
2019-10-17 14:00:00,165.88,165.9,165.68,165.85,57923.0,153.0652,153.0836,152.8806,153.0375,57923.0
2019-10-17 14:30:00,165.84,166.02,165.76,165.97,280928.0,153.0283,153.1944,152.9545,153.1482,280928.0
2019-10-17 15:00:00,165.98,166.03,165.86,165.92,65242.0,153.1575,153.2036,153.0467,153.1021,65242.0
2019-10-17 15:30:00,165.93,165.99,165.72,165.81,193734.0,153.1113,153.1667,152.9176,153.0006,193734.0
2019-10-18 09:30:00,165.57,165.84,165.45,165.79,23165.0,152.7791,153.0283,152.6684,152.9821,23165.0
2019-10-18 10:00:00,165.78,165.78,165.45,165.51,13562.0,152.9729,152.9729,152.6684,152.7238,13562.0
2019-10-18 10:30:00,165.51,165.51,165.16,165.38,43001.0,152.7238,152.7238,152.4008,152.6038,43001.0
2019-10-18 11:00:00,165.36,165.55,165.31,165.51,10626.0,152.5854,152.7607,152.5392,152.7238,10626.0
2019-10-18 11:30:00,165.51,165.51,165.02,165.03,47024.0,152.7238,152.7238,152.2716,152.2809,47024.0
2019-10-18 12:00:00,165.0,165.13,164.47,164.67,52430.0,152.2532,152.3731,151.7641,151.9487,52430.0
2019-10-18 12:30:00,164.65,165.0,164.61,164.94,55657.0,151.9302,152.2532,151.8933,152.1978,55657.0
2019-10-18 13:00:00,164.98,165.27,164.97,165.27,9277.0,152.2347,152.5023,152.2255,152.5023,9277.0
2019-10-18 13:30:00,165.2,165.42,165.16,165.36,30711.0,152.4377,152.6407,152.4008,152.5854,30711.0
2019-10-18 14:00:00,165.39,165.48,165.27,165.48,14059.0,152.613,152.6961,152.5023,152.6961,14059.0
2019-10-18 14:30:00,165.45,165.46,165.3,165.43,72223.0,152.6684,152.6776,152.53,152.65,72223.0
2019-10-18 15:00:00,165.48,165.58,165.42,165.43,33676.0,152.6961,152.7884,152.6407,152.65,33676.0
2019-10-18 15:30:00,165.47,165.5,165.12,165.13,74861.0,152.6869,152.7145,152.3639,152.3731,74861.0
2019-10-21 09:30:00,165.98,166.02,165.77,165.79,28945.0,153.1575,153.1944,152.9637,152.9821,28945.0
2019-10-21 10:00:00,165.83,165.93,165.66,165.92,8297.0,153.0191,153.1113,152.8622,153.1021,8297.0
2019-10-21 10:30:00,165.93,166.01,165.85,165.97,9604.0,153.1113,153.1851,153.0375,153.1482,9604.0
2019-10-21 11:00:00,165.99,166.1,165.98,166.07,14657.0,153.1667,153.2682,153.1575,153.2405,14657.0
2019-10-21 11:30:00,166.08,166.09,165.94,166.03,7530.0,153.2497,153.259,153.1206,153.2036,7530.0
2019-10-21 12:00:00,165.96,166.05,165.91,166.04,38711.0,153.139,153.2221,153.0929,153.2128,38711.0
2019-10-21 12:30:00,166.12,166.19,166.11,166.16,13265.0,153.2867,153.3512,153.2774,153.3236,13265.0
2019-10-21 13:00:00,166.16,166.18,166.06,166.07,10271.0,153.3236,153.342,153.2313,153.2405,10271.0
2019-10-21 13:30:00,166.07,166.11,166.01,166.04,7303.0,153.2405,153.2774,153.1851,153.2128,7303.0
2019-10-21 14:00:00,166.13,166.22,166.12,166.13,10997.0,153.2959,153.3789,153.2867,153.2959,10997.0
2019-10-21 14:30:00,166.14,166.19,166.12,166.17,22403.0,153.3051,153.3512,153.2867,153.3328,22403.0
2019-10-21 15:00:00,166.22,166.23,166.12,166.18,5728.0,153.3789,153.3882,153.2867,153.342,5728.0
2019-10-21 15:30:00,166.2,166.28,166.13,166.25,43979.0,153.3605,153.4343,153.2959,153.4066,43979.0
2019-10-22 09:30:00,166.6,166.6,166.37,166.41,14846.0,153.7296,153.7296,153.5173,153.5542,14846.0
2019-10-22 10:00:00,166.53,166.57,166.37,166.41,2654.0,153.665,153.7019,153.5173,153.5542,2654.0
2019-10-22 10:30:00,166.47,166.55,166.36,166.5,6320.0,153.6096,153.6834,153.5081,153.6373,6320.0
2019-10-22 11:00:00,166.45,166.59,166.37,166.38,11902.0,153.5912,153.7203,153.5173,153.5266,11902.0
2019-10-22 11:30:00,166.31,166.49,166.22,166.26,3395.0,153.462,153.6281,153.3789,153.4158,3395.0
2019-10-22 12:00:00,166.37,166.51,166.37,166.46,46842.0,153.5173,153.6465,153.5173,153.6004,46842.0
2019-10-22 12:30:00,166.55,166.62,166.52,166.56,5042.0,153.6834,153.748,153.6557,153.6927,5042.0
2019-10-22 13:00:00,166.57,166.58,166.46,166.5,4513.0,153.7019,153.7111,153.6004,153.6373,4513.0
2019-10-22 13:30:00,166.45,166.54,166.31,166.4,9450.0,153.5912,153.6742,153.462,153.545,9450.0
2019-10-22 14:00:00,166.37,166.55,166.35,166.36,9403.0,153.5173,153.6834,153.4989,153.5081,9403.0
2019-10-22 14:30:00,166.43,166.43,165.84,165.88,236507.0,153.5727,153.5727,153.0283,153.0652,236507.0
2019-10-22 15:00:00,165.94,166.03,165.74,166.02,23140.0,153.1206,153.2036,152.936,153.1944,23140.0
2019-10-22 15:30:00,166.01,166.07,165.55,165.63,81571.0,153.1851,153.2405,152.7607,152.8345,81571.0
2019-10-23 09:30:00,165.55,165.84,165.31,165.76,28486.0,152.7607,153.0283,152.5392,152.9545,28486.0
2019-10-23 10:00:00,165.72,165.82,165.61,165.61,6215.0,152.9176,153.0098,152.816,152.816,6215.0
2019-10-23 10:30:00,165.72,165.88,165.49,165.83,18844.0,152.9176,153.0652,152.7053,153.0191,18844.0
2019-10-23 11:00:00,165.83,165.99,165.81,165.94,13468.0,153.0191,153.1667,153.0006,153.1206,13468.0
2019-10-23 11:30:00,166.0,166.02,165.86,165.86,8058.0,153.1759,153.1944,153.0467,153.0467,8058.0
2019-10-23 12:00:00,165.82,165.88,165.74,165.74,12011.0,153.0098,153.0652,152.936,152.936,12011.0
2019-10-23 12:30:00,165.83,165.91,165.78,165.78,11702.0,153.0191,153.0929,152.9729,152.9729,11702.0
2019-10-23 13:00:00,165.81,165.86,165.69,165.75,4389.0,153.0006,153.0467,152.8899,152.9452,4389.0
2019-10-23 13:30:00,165.76,165.8,165.74,165.75,10439.0,152.9545,152.9914,152.936,152.9452,10439.0
2019-10-23 14:00:00,165.73,165.74,165.48,165.52,49690.0,152.9268,152.936,152.6961,152.733,49690.0
2019-10-23 14:30:00,165.56,165.61,165.47,165.59,23379.0,152.7699,152.816,152.6869,152.7976,23379.0
2019-10-23 15:00:00,165.63,165.74,165.54,165.74,14589.0,152.8345,152.936,152.7515,152.936,14589.0
2019-10-23 15:30:00,165.82,166.08,165.78,166.06,50729.0,153.0098,153.2497,152.9729,153.2313,50729.0
2019-10-24 09:30:00,166.64,166.79,166.2,166.21,32384.0,153.7665,153.9049,153.3605,153.3697,32384.0
2019-10-24 10:00:00,166.21,166.21,165.98,166.09,10893.0,153.3697,153.3697,153.1575,153.259,10893.0
2019-10-24 10:30:00,166.06,166.18,165.9,166.16,3624.0,153.2313,153.342,153.0836,153.3236,3624.0
2019-10-24 11:00:00,166.18,166.49,166.18,166.48,7036.0,153.342,153.6281,153.342,153.6188,7036.0
2019-10-24 11:30:00,166.54,166.6,166.29,166.55,24696.0,153.6742,153.7296,153.4435,153.6834,24696.0
2019-10-24 12:00:00,166.56,166.64,165.94,166.19,35983.0,153.6927,153.7665,153.1206,153.3512,35983.0
2019-10-24 12:30:00,166.18,166.37,166.18,166.27,24770.0,153.342,153.5173,153.342,153.4251,24770.0
2019-10-24 13:00:00,166.28,166.28,166.14,166.22,6267.0,153.4343,153.4343,153.3051,153.3789,6267.0
2019-10-24 13:30:00,166.18,166.19,166.04,166.1,11680.0,153.342,153.3512,153.2128,153.2682,11680.0
2019-10-24 14:00:00,166.08,166.25,166.06,166.25,17185.0,153.2497,153.4066,153.2313,153.4066,17185.0
2019-10-24 14:30:00,166.25,166.36,166.22,166.33,90147.0,153.4066,153.5081,153.3789,153.4804,90147.0
2019-10-24 15:00:00,166.37,166.5,166.36,166.44,74837.0,153.5173,153.6373,153.5081,153.5819,74837.0
2019-10-24 15:30:00,166.45,166.61,166.39,166.48,152132.0,153.5912,153.7388,153.5358,153.6188,152132.0
2019-10-25 09:30:00,166.08,166.51,166.0,166.44,99589.0,153.2497,153.6465,153.1759,153.5819,99589.0
2019-10-25 10:00:00,166.49,166.85,166.49,166.82,28940.0,153.6281,153.9603,153.6281,153.9326,28940.0
2019-10-25 10:30:00,166.83,167.07,166.74,167.07,21739.0,153.9418,154.1633,153.8588,154.1633,21739.0
2019-10-25 11:00:00,167.09,167.49,166.99,167.45,77660.0,154.1817,154.5508,154.0894,154.5139,77660.0
2019-10-25 11:30:00,167.44,167.49,167.34,167.41,31104.0,154.5047,154.5508,154.4124,154.477,31104.0
2019-10-25 12:00:00,167.42,167.42,167.15,167.36,11999.0,154.4862,154.4862,154.2371,154.4309,11999.0
2019-10-25 12:30:00,167.35,167.35,167.23,167.26,6126.0,154.4216,154.4216,154.3109,154.3386,6126.0
2019-10-25 13:00:00,167.27,167.35,167.27,167.32,8417.0,154.3478,154.4216,154.3478,154.3939,8417.0
2019-10-25 13:30:00,167.27,167.33,167.2,167.27,37048.0,154.3478,154.4032,154.2832,154.3478,37048.0
2019-10-25 14:00:00,167.28,167.29,167.08,167.2,188831.0,154.357,154.3663,154.1725,154.2832,188831.0
2019-10-25 14:30:00,167.16,167.28,167.02,167.25,18645.0,154.2463,154.357,154.1171,154.3294,18645.0
2019-10-25 15:00:00,167.22,167.3,167.15,167.25,9467.0,154.3017,154.3755,154.2371,154.3294,9467.0
2019-10-25 15:30:00,167.25,167.33,167.14,167.19,77791.0,154.3294,154.4032,154.2279,154.274,77791.0
2019-10-28 09:30:00,167.96,168.36,167.9,168.27,28050.0,154.9845,155.3536,154.9291,155.2706,28050.0
2019-10-28 10:00:00,168.31,168.4,168.24,168.38,75219.0,155.3075,155.3905,155.2429,155.3721,75219.0
2019-10-28 10:30:00,168.34,168.47,168.16,168.21,16055.0,155.3351,155.4551,155.1691,155.2152,16055.0
2019-10-28 11:00:00,168.2,168.25,168.08,168.15,12547.0,155.206,155.2521,155.0952,155.1598,12547.0
2019-10-28 11:30:00,168.16,168.25,168.08,168.16,128370.0,155.1691,155.2521,155.0952,155.1691,128370.0
2019-10-28 12:00:00,168.18,168.31,168.15,168.31,18661.0,155.1875,155.3075,155.1598,155.3075,18661.0
2019-10-28 12:30:00,168.23,168.23,168.13,168.13,4712.0,155.2336,155.2336,155.1414,155.1414,4712.0
2019-10-28 13:00:00,168.12,168.24,168.12,168.21,5697.0,155.1321,155.2429,155.1321,155.2152,5697.0
2019-10-28 13:30:00,168.2,168.27,168.14,168.21,36428.0,155.206,155.2706,155.1506,155.2152,36428.0
2019-10-28 14:00:00,168.23,168.28,168.2,168.22,41370.0,155.2336,155.2798,155.206,155.2244,41370.0
2019-10-28 14:30:00,168.25,168.32,168.21,168.26,260294.0,155.2521,155.3167,155.2152,155.2613,260294.0
2019-10-28 15:00:00,168.27,168.36,168.23,168.36,84301.0,155.2706,155.3536,155.2336,155.3536,84301.0
2019-10-28 15:30:00,168.35,168.35,168.15,168.18,281507.0,155.3444,155.3444,155.1598,155.1875,281507.0
2019-10-29 09:30:00,167.99,168.29,167.85,168.16,89177.0,155.0122,155.289,154.883,155.1691,89177.0
2019-10-29 10:00:00,168.16,168.27,168.05,168.25,30971.0,155.1691,155.2706,155.0676,155.2521,30971.0
2019-10-29 10:30:00,168.26,168.63,168.2,168.52,182541.0,155.2613,155.6027,155.206,155.5012,182541.0
2019-10-29 11:00:00,168.52,168.59,168.31,168.41,14754.0,155.5012,155.5658,155.3075,155.3997,14754.0
2019-10-29 11:30:00,168.39,168.46,168.02,168.13,40097.0,155.3813,155.4459,155.0399,155.1414,40097.0
2019-10-29 12:00:00,168.05,168.5,167.97,168.5,28201.0,155.0676,155.4828,154.9937,155.4828,28201.0
2019-10-29 12:30:00,168.5,168.54,168.43,168.45,18866.0,155.4828,155.5197,155.4182,155.4366,18866.0
2019-10-29 13:00:00,168.48,168.52,168.37,168.38,18260.0,155.4643,155.5012,155.3628,155.3721,18260.0
2019-10-29 13:30:00,168.38,168.45,168.37,168.45,74972.0,155.3721,155.4366,155.3628,155.4366,74972.0
2019-10-29 14:00:00,168.42,168.42,168.21,168.21,23780.0,155.409,155.409,155.2152,155.2152,23780.0
2019-10-29 14:30:00,168.25,168.27,168.04,168.04,44521.0,155.2521,155.2706,155.0583,155.0583,44521.0
2019-10-29 15:00:00,168.05,168.18,168.03,168.09,41678.0,155.0676,155.1875,155.0491,155.1045,41678.0
2019-10-29 15:30:00,168.11,168.16,167.94,168.04,175534.0,155.1229,155.1691,154.966,155.0583,175534.0
2019-10-30 09:30:00,168.22,168.22,167.77,167.88,103037.0,155.2244,155.2244,154.8092,154.9107,103037.0
2019-10-30 10:00:00,167.85,167.95,167.35,167.9,35751.0,154.883,154.9753,154.4216,154.9291,35751.0
2019-10-30 10:30:00,167.89,168.03,167.78,167.99,16763.0,154.9199,155.0491,154.8184,155.0122,16763.0
2019-10-30 11:00:00,167.96,168.0,167.77,167.85,177092.0,154.9845,155.0214,154.8092,154.883,177092.0
2019-10-30 11:30:00,167.85,167.88,167.73,167.85,115371.0,154.883,154.9107,154.7723,154.883,115371.0
2019-10-30 12:00:00,167.84,168.02,167.84,167.98,9992.0,154.8738,155.0399,154.8738,155.003,9992.0
2019-10-30 12:30:00,168.02,168.04,167.93,167.94,7448.0,155.0399,155.0583,154.9568,154.966,7448.0
2019-10-30 13:00:00,167.92,167.96,167.88,167.91,8071.0,154.9476,154.9845,154.9107,154.9384,8071.0
2019-10-30 13:30:00,167.89,167.98,167.6,167.6,48296.0,154.9199,155.003,154.6523,154.6523,48296.0
2019-10-30 14:00:00,167.59,168.14,167.59,167.99,16326.0,154.6431,155.1506,154.6431,155.0122,16326.0
2019-10-30 14:30:00,168.0,168.38,167.73,168.34,16796.0,155.0214,155.3721,154.7723,155.3351,16796.0
2019-10-30 15:00:00,168.35,168.77,168.33,168.61,28854.0,155.3444,155.7319,155.3259,155.5843,28854.0
2019-10-30 15:30:00,168.6,168.64,168.44,168.61,59767.0,155.5751,155.612,155.4274,155.5843,59767.0
2019-10-31 09:30:00,168.56,168.56,168.06,168.06,28477.0,155.5382,155.5382,155.0768,155.0768,28477.0
2019-10-31 10:00:00,168.0,168.02,167.51,167.54,1469933.0,155.0214,155.0399,154.5693,154.597,1469933.0
2019-10-31 10:30:00,167.53,167.79,167.25,167.79,13154.0,154.5877,154.8276,154.3294,154.8276,13154.0
2019-10-31 11:00:00,167.78,167.91,167.68,167.7,8209.0,154.8184,154.9384,154.7261,154.7446,8209.0
2019-10-31 11:30:00,167.7,167.87,167.6,167.82,14725.0,154.7446,154.9015,154.6523,154.8553,14725.0
2019-10-31 12:00:00,167.79,167.79,167.46,167.59,14504.0,154.8276,154.8276,154.5231,154.6431,14504.0
2019-10-31 12:30:00,167.56,167.58,167.32,167.47,79536.0,154.6154,154.6339,154.3939,154.5324,79536.0
2019-10-31 13:00:00,167.49,167.65,167.43,167.6,24801.0,154.5508,154.6985,154.4954,154.6523,24801.0
2019-10-31 13:30:00,167.64,167.73,167.58,167.62,16785.0,154.6892,154.7723,154.6339,154.6708,16785.0
2019-10-31 14:00:00,167.52,167.56,167.37,167.56,23405.0,154.5785,154.6154,154.4401,154.6154,23405.0
2019-10-31 14:30:00,167.53,167.61,167.29,167.53,28187.0,154.5877,154.6615,154.3663,154.5877,28187.0
2019-10-31 15:00:00,167.54,167.75,167.5,167.62,53380.0,154.597,154.7907,154.56,154.6708,53380.0
2019-10-31 15:30:00,167.64,168.09,167.56,168.02,234759.0,154.6892,155.1045,154.6154,155.0399,234759.0
2019-11-01 09:30:00,168.89,169.25,168.84,169.2,46934.0,155.8427,156.1748,155.7965,156.1287,46934.0
2019-11-01 10:00:00,169.14,169.54,169.0,169.37,38430.0,156.0733,156.4424,155.9442,156.2856,38430.0
2019-11-01 10:30:00,169.38,169.43,169.31,169.4,11558.0,156.2948,156.3409,156.2302,156.3133,11558.0
2019-11-01 11:00:00,169.43,169.44,169.25,169.27,16481.0,156.3409,156.3502,156.1748,156.1933,16481.0
2019-11-01 11:30:00,169.29,169.4,169.28,169.33,24679.0,156.2118,156.3133,156.2025,156.2487,24679.0
2019-11-01 12:00:00,169.35,169.36,169.08,169.23,18116.0,156.2671,156.2763,156.018,156.1564,18116.0
2019-11-01 12:30:00,169.26,169.37,169.19,169.19,34934.0,156.1841,156.2856,156.1195,156.1195,34934.0
2019-11-01 13:00:00,169.19,169.44,169.18,169.43,28417.0,156.1195,156.3502,156.1103,156.3409,28417.0
2019-11-01 13:30:00,169.43,169.6,169.4,169.53,378578.0,156.3409,156.4978,156.3133,156.4332,378578.0
2019-11-01 14:00:00,169.54,169.55,169.39,169.49,52594.0,156.4424,156.4517,156.304,156.3963,52594.0
2019-11-01 14:30:00,169.49,169.53,169.41,169.49,48692.0,156.3963,156.4332,156.3225,156.3963,48692.0
2019-11-01 15:00:00,169.49,169.54,169.33,169.45,71307.0,156.3963,156.4424,156.2487,156.3594,71307.0
2019-11-01 15:30:00,169.46,169.67,169.38,169.67,133275.0,156.3686,156.5624,156.2948,156.5624,133275.0
2019-11-04 09:30:00,170.67,170.67,170.44,170.44,29096.0,157.4851,157.4851,157.2729,157.2729,29096.0
2019-11-04 10:00:00,170.49,170.58,170.34,170.56,27791.0,157.3191,157.4021,157.1806,157.3836,27791.0
2019-11-04 10:30:00,170.57,170.59,170.32,170.39,51771.0,157.3929,157.4113,157.1622,157.2268,51771.0
2019-11-04 11:00:00,170.39,170.56,170.37,170.41,43401.0,157.2268,157.3836,157.2083,157.2452,43401.0
2019-11-04 11:30:00,170.45,170.45,170.32,170.33,28179.0,157.2821,157.2821,157.1622,157.1714,28179.0
2019-11-04 12:00:00,170.33,170.38,170.31,170.32,68447.0,157.1714,157.2176,157.153,157.1622,68447.0
2019-11-04 12:30:00,170.32,170.4,170.26,170.4,42212.0,157.1622,157.236,157.1068,157.236,42212.0
2019-11-04 13:00:00,170.41,170.47,170.34,170.47,262526.0,157.2452,157.3006,157.1806,157.3006,262526.0
2019-11-04 13:30:00,170.47,170.49,170.39,170.47,6473.0,157.3006,157.3191,157.2268,157.3006,6473.0
2019-11-04 14:00:00,170.47,170.48,170.38,170.46,32718.0,157.3006,157.3098,157.2176,157.2914,32718.0
2019-11-04 14:30:00,170.47,170.5,170.35,170.38,41242.0,157.3006,157.3283,157.1899,157.2176,41242.0
2019-11-04 15:00:00,170.38,170.38,170.13,170.18,34394.0,157.2176,157.2176,156.9869,157.033,34394.0
2019-11-04 15:30:00,170.19,170.41,170.12,170.31,61723.0,157.0422,157.2452,156.9776,157.153,61723.0
2019-11-05 09:30:00,170.6,170.6,170.31,170.38,35169.0,157.4206,157.4206,157.153,157.2176,35169.0
2019-11-05 10:00:00,170.48,170.66,170.07,170.07,17577.0,157.3098,157.4759,156.9315,156.9315,17577.0
2019-11-05 10:30:00,170.1,170.19,169.98,170.12,71409.0,156.9592,157.0422,156.8485,156.9776,71409.0
2019-11-05 11:00:00,170.11,170.31,170.1,170.18,28547.0,156.9684,157.153,156.9592,157.033,28547.0
2019-11-05 11:30:00,170.19,170.28,170.07,170.14,12287.0,157.0422,157.1253,156.9315,156.9961,12287.0
2019-11-05 12:00:00,170.18,170.24,170.04,170.06,6047.0,157.033,157.0884,156.9038,156.9223,6047.0
2019-11-05 12:30:00,170.05,170.3,170.01,170.3,10157.0,156.913,157.1437,156.8761,157.1437,10157.0
2019-11-05 13:00:00,170.29,170.37,170.25,170.3,36878.0,157.1345,157.2083,157.0976,157.1437,36878.0
2019-11-05 13:30:00,170.28,170.35,170.24,170.32,172383.0,157.1253,157.1899,157.0884,157.1622,172383.0
2019-11-05 14:00:00,170.32,170.42,170.26,170.35,13987.0,157.1622,157.2545,157.1068,157.1899,13987.0
2019-11-05 14:30:00,170.37,170.38,170.3,170.37,54121.0,157.2083,157.2176,157.1437,157.2083,54121.0
2019-11-05 15:00:00,170.34,170.36,170.23,170.26,200420.0,157.1806,157.1991,157.0791,157.1068,200420.0
2019-11-05 15:30:00,170.25,170.34,170.06,170.16,57458.0,157.0976,157.1806,156.9223,157.0145,57458.0
2019-11-06 09:30:00,170.17,170.17,169.8,170.07,59867.0,157.0238,157.0238,156.6824,156.9315,59867.0
2019-11-06 10:00:00,170.09,170.18,170.09,170.1,10622.0,156.95,157.033,156.95,156.9592,10622.0
2019-11-06 10:30:00,169.95,170.1,169.95,169.96,9672.0,156.8208,156.9592,156.8208,156.83,9672.0
2019-11-06 11:00:00,169.98,170.08,169.97,170.01,17833.0,156.8485,156.9407,156.8392,156.8761,17833.0
2019-11-06 11:30:00,170.03,170.27,169.58,169.73,54558.0,156.8946,157.116,156.4794,156.6178,54558.0
2019-11-06 12:00:00,169.72,169.9,169.72,169.73,10964.0,156.6085,156.7746,156.6085,156.6178,10964.0
2019-11-06 12:30:00,169.74,169.88,169.71,169.75,6239.0,156.627,156.7562,156.5993,156.6362,6239.0
2019-11-06 13:00:00,169.82,170.0,169.7,169.97,11338.0,156.7008,156.8669,156.5901,156.8392,11338.0
2019-11-06 13:30:00,170.0,170.12,169.93,170.11,16977.0,156.8669,156.9776,156.8023,156.9684,16977.0
2019-11-06 14:00:00,170.13,170.18,170.02,170.1,11350.0,156.9869,157.033,156.8854,156.9592,11350.0
2019-11-06 14:30:00,170.07,170.12,170.02,170.08,32845.0,156.9315,156.9776,156.8854,156.9407,32845.0
2019-11-06 15:00:00,170.09,170.17,170.01,170.09,75770.0,156.95,157.0238,156.8761,156.95,75770.0
2019-11-06 15:30:00,170.06,170.17,170.0,170.16,35209.0,156.9223,157.0238,156.8669,157.0145,35209.0
2019-11-07 09:30:00,171.03,171.28,171.03,171.27,13230.0,157.8173,158.048,157.8173,158.0388,13230.0
2019-11-07 10:00:00,171.28,171.28,171.07,171.15,32044.0,158.048,158.048,157.8542,157.9281,32044.0
2019-11-07 10:30:00,171.21,171.41,171.16,171.33,12980.0,157.9834,158.168,157.9373,158.0942,12980.0
2019-11-07 11:00:00,171.27,171.33,171.18,171.2,16706.0,158.0388,158.0942,157.9557,157.9742,16706.0
2019-11-07 11:30:00,171.21,171.44,171.06,171.44,38973.0,157.9834,158.1957,157.845,158.1957,38973.0
2019-11-07 12:00:00,171.42,171.43,171.14,171.22,102298.0,158.1772,158.1864,157.9188,157.9927,102298.0
2019-11-07 12:30:00,171.24,171.24,171.13,171.23,8769.0,158.0111,158.0111,157.9096,158.0019,8769.0
2019-11-07 13:00:00,171.22,171.22,171.06,171.11,101070.0,157.9927,157.9927,157.845,157.8912,101070.0
2019-11-07 13:30:00,171.09,171.1,170.98,171.03,86670.0,157.8727,157.8819,157.7712,157.8173,86670.0
2019-11-07 14:00:00,171.05,171.16,171.05,171.1,23648.0,157.8358,157.9373,157.8358,157.8819,23648.0
2019-11-07 14:30:00,171.07,171.08,170.63,170.86,213594.0,157.8542,157.8635,157.4482,157.6605,213594.0
2019-11-07 15:00:00,170.86,170.94,170.46,170.64,51729.0,157.6605,157.7343,157.2914,157.4575,51729.0
2019-11-07 15:30:00,170.67,170.73,170.46,170.71,157232.0,157.4851,157.5405,157.2914,157.5221,157232.0
2019-11-08 09:30:00,170.55,170.78,170.22,170.22,43992.0,157.3744,157.5866,157.0699,157.0699,43992.0
2019-11-08 10:00:00,170.34,170.66,170.13,170.66,18852.0,157.1806,157.4759,156.9869,157.4759,18852.0
2019-11-08 10:30:00,170.66,170.76,170.61,170.68,30930.0,157.4759,157.5682,157.4298,157.4944,30930.0
2019-11-08 11:00:00,170.73,170.82,170.55,170.58,29898.0,157.5405,157.6236,157.3744,157.4021,29898.0
2019-11-08 11:30:00,170.58,170.83,170.58,170.8,36601.0,157.4021,157.6328,157.4021,157.6051,36601.0
2019-11-08 12:00:00,170.82,170.9,170.8,170.86,18989.0,157.6236,157.6974,157.6051,157.6605,18989.0
2019-11-08 12:30:00,170.87,170.91,170.81,170.85,9924.0,157.6697,157.7066,157.6143,157.6512,9924.0
2019-11-08 13:00:00,170.86,170.88,170.78,170.82,11313.0,157.6605,157.6789,157.5866,157.6236,11313.0
2019-11-08 13:30:00,170.83,170.87,170.75,170.76,29733.0,157.6328,157.6697,157.559,157.5682,29733.0
2019-11-08 14:00:00,170.76,170.8,170.73,170.75,27512.0,157.5682,157.6051,157.5405,157.559,27512.0
2019-11-08 14:30:00,170.74,170.84,170.74,170.81,19732.0,157.5497,157.642,157.5497,157.6143,19732.0
2019-11-08 15:00:00,170.83,171.01,170.82,170.99,24436.0,157.6328,157.7989,157.6236,157.7804,24436.0
2019-11-08 15:30:00,171.01,171.18,170.97,171.18,102095.0,157.7989,157.9557,157.762,157.9557,102095.0
2019-11-11 09:30:00,170.7,170.7,170.29,170.65,41603.0,157.5128,157.5128,157.1345,157.4667,41603.0
2019-11-11 10:00:00,170.7,170.84,170.67,170.82,3576.0,157.5128,157.642,157.4851,157.6236,3576.0
2019-11-11 10:30:00,170.85,170.85,170.67,170.69,23445.0,157.6512,157.6512,157.4851,157.5036,23445.0
2019-11-11 11:00:00,170.69,170.76,170.64,170.69,31614.0,157.5036,157.5682,157.4575,157.5036,31614.0
2019-11-11 11:30:00,170.67,170.8,170.64,170.79,16670.0,157.4851,157.6051,157.4575,157.5959,16670.0
2019-11-11 12:00:00,170.8,170.87,170.75,170.84,5796.0,157.6051,157.6697,157.559,157.642,5796.0
2019-11-11 12:30:00,170.88,170.92,170.85,170.92,2060.0,157.6789,157.7158,157.6512,157.7158,2060.0
2019-11-11 13:00:00,170.9,170.96,170.88,170.96,10171.0,157.6974,157.7527,157.6789,157.7527,10171.0
2019-11-11 13:30:00,170.97,171.03,170.97,170.99,22318.0,157.762,157.8173,157.762,157.7804,22318.0
2019-11-11 14:00:00,171.0,171.02,170.95,170.96,33464.0,157.7897,157.8081,157.7435,157.7527,33464.0
2019-11-11 14:30:00,170.98,171.0,170.91,170.99,113533.0,157.7712,157.7897,157.7066,157.7804,113533.0
2019-11-11 15:00:00,171.0,171.02,170.9,170.96,26297.0,157.7897,157.8081,157.6974,157.7527,26297.0
2019-11-11 15:30:00,170.93,170.95,170.78,170.92,13814.0,157.7251,157.7435,157.5866,157.7158,13814.0
2019-11-12 09:30:00,171.13,171.54,170.99,171.54,21516.0,157.9096,158.2879,157.7804,158.2879,21516.0
2019-11-12 10:00:00,171.57,171.77,171.51,171.75,7365.0,158.3156,158.5002,158.2603,158.4817,7365.0
2019-11-12 10:30:00,171.71,171.84,171.7,171.81,32831.0,158.4448,158.5648,158.4356,158.5371,32831.0
2019-11-12 11:00:00,171.72,171.75,171.61,171.7,14537.0,158.454,158.4817,158.3525,158.4356,14537.0
2019-11-12 11:30:00,171.7,171.7,171.47,171.5,6466.0,158.4356,158.4356,158.2233,158.251,6466.0
2019-11-12 12:00:00,171.45,171.57,171.32,171.35,21756.0,158.2049,158.3156,158.0849,158.1126,21756.0
2019-11-12 12:30:00,171.42,171.46,171.33,171.39,8103.0,158.1772,158.2141,158.0942,158.1495,8103.0
2019-11-12 13:00:00,171.54,171.56,171.49,171.5,8009.0,158.2879,158.3064,158.2418,158.251,8009.0
2019-11-12 13:30:00,171.45,171.62,171.43,171.58,6320.0,158.2049,158.3618,158.1864,158.3248,6320.0
2019-11-12 14:00:00,171.55,171.55,171.14,171.18,12093.0,158.2972,158.2972,157.9188,157.9557,12093.0
2019-11-12 14:30:00,171.24,171.26,170.85,170.95,15600.0,158.0111,158.0296,157.6512,157.7435,15600.0
2019-11-12 15:00:00,170.98,171.1,170.98,171.1,5635.0,157.7712,157.8819,157.7712,157.8819,5635.0
2019-11-12 15:30:00,171.09,171.3,171.09,171.24,121775.0,157.8727,158.0665,157.8727,158.0111,121775.0
2019-11-13 09:30:00,170.65,170.94,170.56,170.89,26744.0,157.4667,157.7343,157.3836,157.6882,26744.0
2019-11-13 10:00:00,170.94,171.12,170.94,171.02,9982.0,157.7343,157.9004,157.7343,157.8081,9982.0
2019-11-13 10:30:00,171.07,171.27,170.89,171.23,8872.0,157.8542,158.0388,157.6882,158.0019,8872.0
2019-11-13 11:00:00,171.29,171.29,171.13,171.15,9535.0,158.0572,158.0572,157.9096,157.9281,9535.0
2019-11-13 11:30:00,171.13,171.4,171.12,171.37,15177.0,157.9096,158.1588,157.9004,158.1311,15177.0
2019-11-13 12:00:00,171.29,171.45,171.29,171.44,4275.0,158.0572,158.2049,158.0572,158.1957,4275.0
2019-11-13 12:30:00,171.44,171.49,171.39,171.48,4142.0,158.1957,158.2418,158.1495,158.2326,4142.0
2019-11-13 13:00:00,171.49,171.49,171.42,171.45,1912.0,158.2418,158.2418,158.1772,158.2049,1912.0
2019-11-13 13:30:00,171.44,171.58,171.04,171.19,18990.0,158.1957,158.3248,157.8266,157.965,18990.0
2019-11-13 14:00:00,171.04,171.2,170.97,170.98,28143.0,157.8266,157.9742,157.762,157.7712,28143.0
2019-11-13 14:30:00,171.17,171.38,171.12,171.37,26473.0,157.9465,158.1403,157.9004,158.1311,26473.0
2019-11-13 15:00:00,171.37,171.49,171.37,171.42,19169.0,158.1311,158.2418,158.1311,158.1772,19169.0
2019-11-13 15:30:00,171.41,171.46,171.22,171.31,293969.0,158.168,158.2141,157.9927,158.0757,293969.0
2019-11-14 09:30:00,171.14,171.39,171.14,171.39,20580.0,157.9188,158.1495,157.9188,158.1495,20580.0
2019-11-14 10:00:00,171.39,171.53,171.35,171.4,6302.0,158.1495,158.2787,158.1126,158.1588,6302.0
2019-11-14 10:30:00,171.45,171.45,171.2,171.21,8334.0,158.2049,158.2049,157.9742,157.9834,8334.0
2019-11-14 11:00:00,171.23,171.49,171.21,171.43,7892.0,158.0019,158.2418,157.9834,158.1864,7892.0
2019-11-14 11:30:00,171.41,171.41,170.85,171.01,14594.0,158.168,158.168,157.6512,157.7989,14594.0
2019-11-14 12:00:00,170.96,171.12,170.96,171.12,14060.0,157.7527,157.9004,157.7527,157.9004,14060.0
2019-11-14 12:30:00,171.19,171.34,171.19,171.33,14444.0,157.965,158.1034,157.965,158.0942,14444.0
2019-11-14 13:00:00,171.33,171.4,171.25,171.27,12964.0,158.0942,158.1588,158.0203,158.0388,12964.0
2019-11-14 13:30:00,171.27,171.36,170.94,171.16,23794.0,158.0388,158.1218,157.7343,157.9373,23794.0
2019-11-14 14:00:00,171.13,171.41,171.13,171.38,13186.0,157.9096,158.168,157.9096,158.1403,13186.0
2019-11-14 14:30:00,171.38,171.47,171.36,171.44,5862.0,158.1403,158.2233,158.1218,158.1957,5862.0
2019-11-14 15:00:00,171.44,171.51,171.36,171.51,8828.0,158.1957,158.2603,158.1218,158.2603,8828.0
2019-11-14 15:30:00,171.52,171.61,171.5,171.61,43103.0,158.2695,158.3525,158.251,158.3525,43103.0
2019-11-15 09:30:00,172.43,172.55,172.03,172.05,33917.0,159.1092,159.2199,158.7401,158.7585,33917.0
2019-11-15 10:00:00,172.03,172.3,172.03,172.29,33909.0,158.7401,158.9892,158.7401,158.98,33909.0
2019-11-15 10:30:00,172.29,172.36,172.19,172.33,25028.0,158.98,159.0446,158.8877,159.0169,25028.0
2019-11-15 11:00:00,172.33,172.63,172.33,172.61,84015.0,159.0169,159.2937,159.0169,159.2753,84015.0
2019-11-15 11:30:00,172.61,172.65,172.51,172.57,30451.0,159.2753,159.3122,159.183,159.2384,30451.0
2019-11-15 12:00:00,172.56,172.66,172.56,172.58,11573.0,159.2291,159.3214,159.2291,159.2476,11573.0
2019-11-15 12:30:00,172.57,172.65,172.55,172.56,40175.0,159.2384,159.3122,159.2199,159.2291,40175.0
2019-11-15 13:00:00,172.6,172.6,172.52,172.53,19665.0,159.266,159.266,159.1922,159.2015,19665.0
2019-11-15 13:30:00,172.54,172.57,172.49,172.54,29253.0,159.2107,159.2384,159.1645,159.2107,29253.0
2019-11-15 14:00:00,172.53,172.67,172.5,172.63,166459.0,159.2015,159.3306,159.1738,159.2937,166459.0
2019-11-15 14:30:00,172.63,172.69,172.55,172.68,18888.0,159.2937,159.3491,159.2199,159.3399,18888.0
2019-11-15 15:00:00,172.68,172.75,172.54,172.58,12659.0,159.3399,159.4045,159.2107,159.2476,12659.0
2019-11-15 15:30:00,172.51,172.88,172.49,172.88,57201.0,159.183,159.5244,159.1645,159.5244,57201.0
2019-11-18 09:30:00,172.77,172.77,172.53,172.61,23777.0,159.4229,159.4229,159.2015,159.2753,23777.0
2019-11-18 10:00:00,172.73,172.76,172.48,172.48,134405.0,159.386,159.4137,159.1553,159.1553,134405.0
2019-11-18 10:30:00,172.5,172.86,172.5,172.77,25220.0,159.1738,159.506,159.1738,159.4229,25220.0
2019-11-18 11:00:00,172.75,172.94,172.69,172.86,32110.0,159.4045,159.5798,159.3491,159.506,32110.0
2019-11-18 11:30:00,172.94,172.98,172.89,172.96,12345.0,159.5798,159.6167,159.5336,159.5982,12345.0
2019-11-18 12:00:00,172.94,172.98,172.84,172.84,55236.0,159.5798,159.6167,159.4875,159.4875,55236.0
2019-11-18 12:30:00,172.85,172.97,172.83,172.94,8185.0,159.4967,159.6075,159.4783,159.5798,8185.0
2019-11-18 13:00:00,172.92,172.99,172.91,172.98,15542.0,159.5613,159.6259,159.5521,159.6167,15542.0
2019-11-18 13:30:00,172.98,173.09,172.97,173.05,43435.0,159.6167,159.7182,159.6075,159.6813,43435.0
2019-11-18 14:00:00,173.08,173.11,172.97,173.08,21206.0,159.709,159.7366,159.6075,159.709,21206.0
2019-11-18 14:30:00,173.09,173.16,173.04,173.07,190525.0,159.7182,159.7828,159.6721,159.6997,190525.0
2019-11-18 15:00:00,173.09,173.1,172.87,172.96,51485.0,159.7182,159.7274,159.5152,159.5982,51485.0
2019-11-18 15:30:00,172.98,173.0,172.8,172.97,82835.0,159.6167,159.6351,159.4506,159.6075,82835.0
2019-11-19 09:30:00,173.39,173.39,173.0,173.0,30838.0,159.995,159.995,159.6351,159.6351,30838.0
2019-11-19 10:00:00,173.0,173.05,172.85,172.98,22201.0,159.6351,159.6813,159.4967,159.6167,22201.0
2019-11-19 10:30:00,173.01,173.02,172.6,172.67,26348.0,159.6444,159.6536,159.266,159.3306,26348.0
2019-11-19 11:00:00,172.69,172.99,172.68,172.95,24090.0,159.3491,159.6259,159.3399,159.589,24090.0
2019-11-19 11:30:00,172.96,173.29,172.96,173.12,74914.0,159.5982,159.9027,159.5982,159.7459,74914.0
2019-11-19 12:00:00,173.13,173.18,172.86,173.07,35175.0,159.7551,159.8012,159.506,159.6997,35175.0
2019-11-19 12:30:00,173.06,173.06,172.89,173.04,12450.0,159.6905,159.6905,159.5336,159.6721,12450.0
2019-11-19 13:00:00,173.04,173.12,172.93,173.05,14560.0,159.6721,159.7459,159.5706,159.6813,14560.0
2019-11-19 13:30:00,173.05,173.15,173.01,173.06,25608.0,159.6813,159.7736,159.6444,159.6905,25608.0
2019-11-19 14:00:00,173.07,173.3,173.07,173.26,20437.0,159.6997,159.912,159.6997,159.8751,20437.0
2019-11-19 14:30:00,173.28,173.28,173.11,173.13,94082.0,159.8935,159.8935,159.7366,159.7551,94082.0
2019-11-19 15:00:00,173.12,173.26,173.07,173.09,30951.0,159.7459,159.8751,159.6997,159.7182,30951.0
2019-11-19 15:30:00,173.11,173.23,172.97,173.01,43163.0,159.7366,159.8474,159.6075,159.6444,43163.0
2019-11-20 09:30:00,172.65,172.91,172.64,172.86,75530.0,159.3122,159.5521,159.303,159.506,75530.0
2019-11-20 10:00:00,172.87,172.94,172.64,172.79,38801.0,159.5152,159.5798,159.303,159.4414,38801.0
2019-11-20 10:30:00,172.8,173.04,172.8,172.97,30742.0,159.4506,159.6721,159.4506,159.6075,30742.0
2019-11-20 11:00:00,172.97,173.03,172.83,172.93,34208.0,159.6075,159.6628,159.4783,159.5706,34208.0
2019-11-20 11:30:00,172.92,172.93,172.76,172.81,19498.0,159.5613,159.5706,159.4137,159.4598,19498.0
2019-11-20 12:00:00,172.83,172.86,172.69,172.78,52310.0,159.4783,159.506,159.3491,159.4321,52310.0
2019-11-20 12:30:00,172.78,172.84,171.81,172.12,42304.0,159.4321,159.4875,158.5371,158.8231,42304.0
2019-11-20 13:00:00,172.12,172.15,171.45,171.64,34707.0,158.8231,158.8508,158.2049,158.3802,34707.0
2019-11-20 13:30:00,171.68,172.13,171.54,172.01,53516.0,158.4171,158.8324,158.2879,158.7216,53516.0
2019-11-20 14:00:00,172.07,172.28,171.93,172.25,35944.0,158.777,158.9708,158.6478,158.9431,35944.0
2019-11-20 14:30:00,172.24,172.43,172.24,172.29,67978.0,158.9339,159.1092,158.9339,158.98,67978.0
2019-11-20 15:00:00,172.3,172.48,172.21,172.22,105824.0,158.9892,159.1553,158.9062,158.9154,105824.0
2019-11-20 15:30:00,172.22,172.55,172.15,172.45,304582.0,158.9154,159.2199,158.8508,159.1276,304582.0
2019-11-21 09:30:00,172.55,172.56,172.07,172.26,36654.0,159.2199,159.2291,158.777,158.9523,36654.0
2019-11-21 10:00:00,172.21,172.33,171.81,171.86,31901.0,158.9062,159.0169,158.5371,158.5832,31901.0
2019-11-21 10:30:00,171.83,172.06,171.71,172.04,73060.0,158.5555,158.7678,158.4448,158.7493,73060.0
2019-11-21 11:00:00,172.04,172.22,172.0,172.02,97014.0,158.7493,158.9154,158.7124,158.7309,97014.0
2019-11-21 11:30:00,172.01,172.11,171.87,171.92,28514.0,158.7216,158.8139,158.5924,158.6386,28514.0
2019-11-21 12:00:00,171.92,172.16,171.89,172.12,18701.0,158.6386,158.86,158.6109,158.8231,18701.0
2019-11-21 12:30:00,172.15,172.34,172.11,172.27,45654.0,158.8508,159.0261,158.8139,158.9615,45654.0
2019-11-21 13:00:00,172.26,172.34,172.23,172.28,22007.0,158.9523,159.0261,158.9246,158.9708,22007.0
2019-11-21 13:30:00,172.29,172.3,172.18,172.2,43821.0,158.98,158.9892,158.8785,158.8969,43821.0
2019-11-21 14:00:00,172.2,172.39,172.05,172.33,28539.0,158.8969,159.0723,158.7585,159.0169,28539.0
2019-11-21 14:30:00,172.35,172.44,172.35,172.37,41828.0,159.0354,159.1184,159.0354,159.0538,41828.0
2019-11-21 15:00:00,172.39,172.39,172.24,172.25,22908.0,159.0723,159.0723,158.9339,158.9431,22908.0
2019-11-21 15:30:00,172.25,172.29,171.93,172.16,91310.0,158.9431,158.98,158.6478,158.86,91310.0
2019-11-22 09:30:00,172.6,172.63,172.39,172.55,53214.0,159.266,159.2937,159.0723,159.2199,53214.0
2019-11-22 10:00:00,172.61,172.64,172.34,172.34,18238.0,159.2753,159.303,159.0261,159.0261,18238.0
2019-11-22 10:30:00,172.18,172.24,172.08,172.18,17701.0,158.8785,158.9339,158.7862,158.8785,17701.0
2019-11-22 11:00:00,172.18,172.21,171.9,172.11,22858.0,158.8785,158.9062,158.6201,158.8139,22858.0
2019-11-22 11:30:00,172.13,172.32,172.1,172.26,16264.0,158.8324,159.0077,158.8047,158.9523,16264.0
2019-11-22 12:00:00,172.26,172.39,172.24,172.39,10718.0,158.9523,159.0723,158.9339,159.0723,10718.0
2019-11-22 12:30:00,172.38,172.47,172.3,172.43,31237.0,159.063,159.1461,158.9892,159.1092,31237.0
2019-11-22 13:00:00,172.44,172.5,172.43,172.47,14476.0,159.1184,159.1738,159.1092,159.1461,14476.0
2019-11-22 13:30:00,172.48,172.5,172.35,172.46,25074.0,159.1553,159.1738,159.0354,159.1369,25074.0
2019-11-22 14:00:00,172.44,172.47,172.36,172.42,36181.0,159.1184,159.1461,159.0446,159.1,36181.0
2019-11-22 14:30:00,172.41,172.53,172.41,172.47,25537.0,159.0907,159.2015,159.0907,159.1461,25537.0
2019-11-22 15:00:00,172.48,172.54,172.43,172.52,178424.0,159.1553,159.2107,159.1092,159.1922,178424.0
2019-11-22 15:30:00,172.51,172.54,172.32,172.52,91187.0,159.183,159.2107,159.0077,159.1922,91187.0
2019-11-25 09:30:00,173.11,173.55,173.07,173.51,46459.0,159.7366,160.1427,159.6997,160.1057,46459.0
2019-11-25 10:00:00,173.52,173.69,173.52,173.67,109176.0,160.115,160.2718,160.115,160.2534,109176.0
2019-11-25 10:30:00,173.71,173.81,173.69,173.69,19735.0,160.2903,160.3826,160.2718,160.2718,19735.0
2019-11-25 11:00:00,173.66,173.69,173.56,173.68,32245.0,160.2442,160.2718,160.1519,160.2626,32245.0
2019-11-25 11:30:00,173.64,173.71,173.63,173.67,8001.0,160.2257,160.2903,160.2165,160.2534,8001.0
2019-11-25 12:00:00,173.68,173.72,173.61,173.66,39637.0,160.2626,160.2995,160.198,160.2442,39637.0
2019-11-25 12:30:00,173.62,173.67,173.62,173.66,13209.0,160.2072,160.2534,160.2072,160.2442,13209.0
2019-11-25 13:00:00,173.69,173.76,173.68,173.72,16643.0,160.2718,160.3364,160.2626,160.2995,16643.0
2019-11-25 13:30:00,173.7,173.73,173.65,173.66,28289.0,160.2811,160.3088,160.2349,160.2442,28289.0
2019-11-25 14:00:00,173.67,173.74,173.63,173.68,161871.0,160.2534,160.318,160.2165,160.2626,161871.0
2019-11-25 14:30:00,173.68,173.7,173.63,173.68,23003.0,160.2626,160.2811,160.2165,160.2626,23003.0
2019-11-25 15:00:00,173.68,173.84,173.67,173.84,20518.0,160.2626,160.4103,160.2534,160.4103,20518.0
2019-11-25 15:30:00,173.85,173.9,173.69,173.86,241579.0,160.4195,160.4656,160.2718,160.4287,241579.0
2019-11-26 09:30:00,173.92,174.18,173.76,174.17,82889.0,160.4841,160.724,160.3364,160.7148,82889.0
2019-11-26 10:00:00,174.16,174.22,174.02,174.07,21574.0,160.7055,160.7609,160.5763,160.6225,21574.0
2019-11-26 10:30:00,174.08,174.19,174.02,174.12,23237.0,160.6317,160.7332,160.5763,160.6686,23237.0
2019-11-26 11:00:00,174.13,174.22,174.08,174.19,10109.0,160.6778,160.7609,160.6317,160.7332,10109.0
2019-11-26 11:30:00,174.19,174.24,174.04,174.23,57209.0,160.7332,160.7794,160.5948,160.7701,57209.0
2019-11-26 12:00:00,174.24,174.34,174.17,174.33,8785.0,160.7794,160.8716,160.7148,160.8624,8785.0
2019-11-26 12:30:00,174.36,174.38,174.28,174.3,11259.0,160.8901,160.9085,160.8163,160.8347,11259.0
2019-11-26 13:00:00,174.31,174.31,174.16,174.16,7469.0,160.8439,160.8439,160.7055,160.7055,7469.0
2019-11-26 13:30:00,174.17,174.18,174.05,174.1,17677.0,160.7148,160.724,160.604,160.6502,17677.0
2019-11-26 14:00:00,174.14,174.19,174.07,174.13,26468.0,160.6871,160.7332,160.6225,160.6778,26468.0
2019-11-26 14:30:00,174.14,174.2,174.08,174.17,173305.0,160.6871,160.7424,160.6317,160.7148,173305.0
2019-11-26 15:00:00,174.16,174.16,174.0,174.08,11706.0,160.7055,160.7055,160.5579,160.6317,11706.0
2019-11-26 15:30:00,174.08,174.42,174.08,174.24,196608.0,160.6317,160.9454,160.6317,160.7794,196608.0
2019-11-27 09:30:00,174.73,174.73,174.5,174.6,31225.0,161.2315,161.2315,161.0193,161.1115,31225.0
2019-11-27 10:00:00,174.62,174.62,174.49,174.57,38348.0,161.13,161.13,161.01,161.0839,38348.0
2019-11-27 10:30:00,174.56,174.69,174.52,174.64,56602.0,161.0746,161.1946,161.0377,161.1485,56602.0
2019-11-27 11:00:00,174.67,174.68,174.57,174.66,136936.0,161.1761,161.1854,161.0839,161.1669,136936.0
2019-11-27 11:30:00,174.66,174.78,174.63,174.76,27202.0,161.1669,161.2776,161.1392,161.2592,27202.0
2019-11-27 12:00:00,174.77,174.85,174.31,174.78,53445.0,161.2684,161.3422,160.8439,161.2776,53445.0
2019-11-27 12:30:00,174.76,174.84,174.76,174.82,22817.0,161.2592,161.333,161.2592,161.3145,22817.0
2019-11-27 13:00:00,174.81,175.02,174.81,175.0,9561.0,161.3053,161.4991,161.3053,161.4806,9561.0
2019-11-27 13:30:00,175.02,175.07,174.98,175.01,17051.0,161.4991,161.5452,161.4622,161.4899,17051.0
2019-11-27 14:00:00,174.99,175.05,174.95,175.05,178910.0,161.4714,161.5268,161.4345,161.5268,178910.0
2019-11-27 14:30:00,175.04,175.08,175.0,175.01,35524.0,161.5175,161.5545,161.4806,161.4899,35524.0
2019-11-27 15:00:00,175.02,175.08,174.99,175.04,37543.0,161.4991,161.5545,161.4714,161.5175,37543.0
2019-11-27 15:30:00,175.06,175.11,174.97,175.11,54656.0,161.536,161.5821,161.453,161.5821,54656.0
2019-11-29 09:30:00,174.82,174.91,174.6,174.84,71463.0,161.3145,161.3976,161.1115,161.333,71463.0
2019-11-29 10:00:00,174.81,174.91,174.8,174.82,11905.0,161.3053,161.3976,161.2961,161.3145,11905.0
2019-11-29 10:30:00,174.81,174.85,174.73,174.78,25520.0,161.3053,161.3422,161.2315,161.2776,25520.0
2019-11-29 11:00:00,174.78,174.78,174.64,174.69,23194.0,161.2776,161.2776,161.1485,161.1946,23194.0
2019-11-29 11:30:00,174.69,174.75,174.54,174.68,13500.0,161.1946,161.25,161.0562,161.1854,13500.0
2019-11-29 12:00:00,174.68,174.73,174.56,174.6,113094.0,161.1854,161.2315,161.0746,161.1115,113094.0
2019-11-29 12:30:00,174.54,174.54,174.26,174.43,187012.0,161.0562,161.0562,160.7978,160.9547,187012.0
2019-12-02 09:30:00,174.62,174.79,173.72,173.72,56574.0,161.13,161.2869,160.2995,160.2995,56574.0
2019-12-02 10:00:00,173.68,173.68,172.99,173.18,110350.0,160.2626,160.2626,159.6259,159.8012,110350.0
2019-12-02 10:30:00,173.16,173.2,172.72,172.81,40341.0,159.7828,159.8197,159.3768,159.4598,40341.0
2019-12-02 11:00:00,172.81,173.05,172.65,172.99,72117.0,159.4598,159.6813,159.3122,159.6259,72117.0
2019-12-02 11:30:00,172.9,173.13,172.71,173.08,20326.0,159.5429,159.7551,159.3675,159.709,20326.0
2019-12-02 12:00:00,173.13,173.25,172.75,172.87,26758.0,159.7551,159.8658,159.4045,159.5152,26758.0
2019-12-02 12:30:00,172.96,172.98,172.8,172.8,22910.0,159.5982,159.6167,159.4506,159.4506,22910.0
2019-12-02 13:00:00,172.8,173.16,172.8,173.13,42946.0,159.4506,159.7828,159.4506,159.7551,42946.0
2019-12-02 13:30:00,173.09,173.18,173.0,173.12,21414.0,159.7182,159.8012,159.6351,159.7459,21414.0
2019-12-02 14:00:00,173.1,173.34,173.09,173.28,201715.0,159.7274,159.9489,159.7182,159.8935,201715.0
2019-12-02 14:30:00,173.36,173.4,173.24,173.3,32183.0,159.9673,160.0042,159.8566,159.912,32183.0
2019-12-02 15:00:00,173.29,173.3,172.92,172.95,159002.0,159.9027,159.912,159.5613,159.589,159002.0
2019-12-02 15:30:00,172.95,173.2,172.81,172.87,66496.0,159.589,159.8197,159.4598,159.5152,66496.0
2019-12-03 09:30:00,171.17,171.19,170.42,170.98,49268.0,157.9465,157.965,157.2545,157.7712,49268.0
2019-12-03 10:00:00,170.93,171.16,170.59,170.91,52637.0,157.7251,157.9373,157.4113,157.7066,52637.0
2019-12-03 10:30:00,170.9,171.19,170.74,170.92,45409.0,157.6974,157.965,157.5497,157.7158,45409.0
2019-12-03 11:00:00,170.94,171.14,170.72,170.93,45550.0,157.7343,157.9188,157.5313,157.7251,45550.0
2019-12-03 11:30:00,170.92,171.14,170.84,171.05,20692.0,157.7158,157.9188,157.642,157.8358,20692.0
2019-12-03 12:00:00,171.03,171.18,170.9,171.13,9678.0,157.8173,157.9557,157.6974,157.9096,9678.0
2019-12-03 12:30:00,171.13,171.17,171.01,171.13,6792.0,157.9096,157.9465,157.7989,157.9096,6792.0
2019-12-03 13:00:00,171.17,171.42,171.16,171.4,188430.0,157.9465,158.1772,157.9373,158.1588,188430.0
2019-12-03 13:30:00,171.41,171.54,171.35,171.39,95148.0,158.168,158.2879,158.1126,158.1495,95148.0
2019-12-03 14:00:00,171.4,171.46,171.15,171.21,29877.0,158.1588,158.2141,157.9281,157.9834,29877.0
2019-12-03 14:30:00,171.21,171.37,171.12,171.3,24095.0,157.9834,158.1311,157.9004,158.0665,24095.0
2019-12-03 15:00:00,171.36,171.79,171.22,171.77,24735.0,158.1218,158.5186,157.9927,158.5002,24735.0
2019-12-03 15:30:00,171.72,171.84,171.52,171.76,146917.0,158.454,158.5648,158.2695,158.4909,146917.0
2019-12-04 09:30:00,172.44,173.05,172.22,172.96,26545.0,159.1184,159.6813,158.9154,159.5982,26545.0
2019-12-04 10:00:00,173.02,173.1,172.82,172.82,60244.0,159.6536,159.7274,159.4691,159.4691,60244.0
2019-12-04 10:30:00,172.84,173.03,172.82,173.01,127837.0,159.4875,159.6628,159.4691,159.6444,127837.0
2019-12-04 11:00:00,173.02,173.05,172.81,172.9,65923.0,159.6536,159.6813,159.4598,159.5429,65923.0
2019-12-04 11:30:00,172.93,173.07,172.87,172.88,104216.0,159.5706,159.6997,159.5152,159.5244,104216.0
2019-12-04 12:00:00,172.86,172.92,172.74,172.79,32325.0,159.506,159.5613,159.3952,159.4414,32325.0
2019-12-04 12:30:00,172.8,172.95,172.76,172.94,51875.0,159.4506,159.589,159.4137,159.5798,51875.0
2019-12-04 13:00:00,172.95,172.96,172.8,172.93,282087.0,159.589,159.5982,159.4506,159.5706,282087.0
2019-12-04 13:30:00,172.92,172.93,172.84,172.93,71777.0,159.5613,159.5706,159.4875,159.5706,71777.0
2019-12-04 14:00:00,172.94,173.1,172.94,173.1,70881.0,159.5798,159.7274,159.5798,159.7274,70881.0
2019-12-04 14:30:00,173.09,173.17,173.06,173.12,63000.0,159.7182,159.792,159.6905,159.7459,63000.0
2019-12-04 15:00:00,173.11,173.14,172.94,172.94,44031.0,159.7366,159.7643,159.5798,159.5798,44031.0
2019-12-04 15:30:00,172.95,173.05,172.73,172.77,83550.0,159.589,159.6813,159.386,159.4229,83550.0
2019-12-05 09:30:00,173.2,173.2,172.75,172.76,45759.0,159.8197,159.8197,159.4045,159.4137,45759.0
2019-12-05 10:00:00,172.75,172.75,172.33,172.52,13023.0,159.4045,159.4045,159.0169,159.1922,13023.0
2019-12-05 10:30:00,172.65,172.78,172.56,172.75,14722.0,159.3122,159.4321,159.2291,159.4045,14722.0
2019-12-05 11:00:00,172.8,172.86,172.69,172.75,17478.0,159.4506,159.506,159.3491,159.4045,17478.0
2019-12-05 11:30:00,172.77,172.81,172.58,172.67,90157.0,159.4229,159.4598,159.2476,159.3306,90157.0
2019-12-05 12:00:00,172.74,172.78,172.61,172.64,6624.0,159.3952,159.4321,159.2753,159.303,6624.0
2019-12-05 12:30:00,172.65,172.68,172.58,172.65,13840.0,159.3122,159.3399,159.2476,159.3122,13840.0
2019-12-05 13:00:00,172.65,172.74,172.61,172.72,29512.0,159.3122,159.3952,159.2753,159.3768,29512.0
2019-12-05 13:30:00,172.75,172.87,172.7,172.82,12075.0,159.4045,159.5152,159.3583,159.4691,12075.0
2019-12-05 14:00:00,172.81,172.97,172.78,172.97,15606.0,159.4598,159.6075,159.4321,159.6075,15606.0
2019-12-05 14:30:00,172.95,173.05,172.62,172.8,79744.0,159.589,159.6813,159.2845,159.4506,79744.0
2019-12-05 15:00:00,172.83,173.09,172.81,173.09,41068.0,159.4783,159.7182,159.4598,159.7182,41068.0
2019-12-05 15:30:00,173.09,173.15,172.91,173.09,183985.0,159.7182,159.7736,159.5521,159.7182,183985.0
2019-12-06 09:30:00,174.27,174.57,174.27,174.57,70592.0,160.807,161.0839,160.807,161.0839,70592.0
2019-12-06 10:00:00,174.57,174.66,174.42,174.55,69197.0,161.0839,161.1669,160.9454,161.0654,69197.0
2019-12-06 10:30:00,174.58,174.74,174.47,174.68,39814.0,161.0931,161.2407,160.9916,161.1854,39814.0
2019-12-06 11:00:00,174.72,174.82,174.66,174.82,29048.0,161.2223,161.3145,161.1669,161.3145,29048.0
2019-12-06 11:30:00,174.78,174.85,174.76,174.78,15805.0,161.2776,161.3422,161.2592,161.2776,15805.0
2019-12-06 12:00:00,174.77,174.81,174.74,174.79,6639.0,161.2684,161.3053,161.2407,161.2869,6639.0
2019-12-06 12:30:00,174.8,174.86,174.78,174.83,213476.0,161.2961,161.3515,161.2776,161.3238,213476.0
2019-12-06 13:00:00,174.83,174.85,174.81,174.84,9057.0,161.3238,161.3422,161.3053,161.333,9057.0
2019-12-06 13:30:00,174.8,174.83,174.73,174.74,11516.0,161.2961,161.3238,161.2315,161.2407,11516.0
2019-12-06 14:00:00,174.72,174.76,174.63,174.74,13709.0,161.2223,161.2592,161.1392,161.2407,13709.0
2019-12-06 14:30:00,174.71,174.76,174.66,174.68,187560.0,161.213,161.2592,161.1669,161.1854,187560.0
2019-12-06 15:00:00,174.66,174.69,174.59,174.67,26134.0,161.1669,161.1946,161.1023,161.1761,26134.0
2019-12-06 15:30:00,174.65,174.82,174.52,174.61,57726.0,161.1577,161.3145,161.0377,161.1208,57726.0
2019-12-09 09:30:00,174.37,174.72,174.27,174.63,111114.0,160.8993,161.2223,160.807,161.1392,111114.0
2019-12-09 10:00:00,174.66,174.76,174.65,174.65,13316.0,161.1669,161.2592,161.1577,161.1577,13316.0
2019-12-09 10:30:00,174.66,174.73,174.62,174.71,31414.0,161.1669,161.2315,161.13,161.213,31414.0
2019-12-09 11:00:00,174.7,174.7,174.47,174.53,18507.0,161.2038,161.2038,160.9916,161.0469,18507.0
2019-12-09 11:30:00,174.54,174.55,174.42,174.43,14100.0,161.0562,161.0654,160.9454,160.9547,14100.0
2019-12-09 12:00:00,174.46,174.51,174.38,174.42,10702.0,160.9824,161.0285,160.9085,160.9454,10702.0
2019-12-09 12:30:00,174.4,174.43,174.3,174.41,24981.0,160.927,160.9547,160.8347,160.9362,24981.0
2019-12-09 13:00:00,174.4,174.44,174.31,174.33,4879.0,160.927,160.9639,160.8439,160.8624,4879.0
2019-12-09 13:30:00,174.31,174.41,174.3,174.34,12720.0,160.8439,160.9362,160.8347,160.8716,12720.0
2019-12-09 14:00:00,174.36,174.36,174.09,174.19,28373.0,160.8901,160.8901,160.6409,160.7332,28373.0
2019-12-09 14:30:00,174.2,174.31,174.18,174.28,21075.0,160.7424,160.8439,160.724,160.8163,21075.0
2019-12-09 15:00:00,174.28,174.35,174.24,174.32,9573.0,160.8163,160.8809,160.7794,160.8532,9573.0
2019-12-09 15:30:00,174.3,174.3,173.99,174.04,91426.0,160.8347,160.8347,160.5487,160.5948,91426.0
2019-12-10 09:30:00,174.04,174.04,173.55,173.8,25049.0,160.5948,160.5948,160.1427,160.3733,25049.0
2019-12-10 10:00:00,173.89,174.36,173.84,174.32,26463.0,160.4564,160.8901,160.4103,160.8532,26463.0
2019-12-10 10:30:00,174.32,174.32,174.13,174.29,70063.0,160.8532,160.8532,160.6778,160.8255,70063.0
2019-12-10 11:00:00,174.32,174.39,174.01,174.17,16832.0,160.8532,160.9178,160.5671,160.7148,16832.0
2019-12-10 11:30:00,174.22,174.23,174.07,174.09,8016.0,160.7609,160.7701,160.6225,160.6409,8016.0
2019-12-10 12:00:00,174.08,174.12,173.95,173.95,14149.0,160.6317,160.6686,160.5118,160.5118,14149.0
2019-12-10 12:30:00,174.0,174.08,173.89,174.08,110997.0,160.5579,160.6317,160.4564,160.6317,110997.0
2019-12-10 13:00:00,174.09,174.18,174.07,174.07,19754.0,160.6409,160.724,160.6225,160.6225,19754.0
2019-12-10 13:30:00,174.09,174.1,174.0,174.01,26044.0,160.6409,160.6502,160.5579,160.5671,26044.0
2019-12-10 14:00:00,174.03,174.18,174.03,174.08,31274.0,160.5856,160.724,160.5856,160.6317,31274.0
2019-12-10 14:30:00,174.09,174.13,173.98,174.05,58297.0,160.6409,160.6778,160.5394,160.604,58297.0
2019-12-10 15:00:00,174.05,174.08,173.9,173.91,26298.0,160.604,160.6317,160.4656,160.4748,26298.0
2019-12-10 15:30:00,173.88,173.89,173.59,173.88,161889.0,160.4472,160.4564,160.1796,160.4472,161889.0
2019-12-11 09:30:00,174.08,174.29,173.92,174.28,23439.0,160.6317,160.8255,160.4841,160.8163,23439.0
2019-12-11 10:00:00,174.33,174.37,174.18,174.22,29773.0,160.8624,160.8993,160.724,160.7609,29773.0
2019-12-11 10:30:00,174.18,174.19,173.95,173.98,17832.0,160.724,160.7332,160.5118,160.5394,17832.0
2019-12-11 11:00:00,173.98,174.04,173.85,174.01,27508.0,160.5394,160.5948,160.4195,160.5671,27508.0
2019-12-11 11:30:00,174.03,174.09,173.88,173.89,21592.0,160.5856,160.6409,160.4472,160.4564,21592.0
2019-12-11 12:00:00,173.9,173.97,173.86,173.92,10531.0,160.4656,160.5302,160.4287,160.4841,10531.0
2019-12-11 12:30:00,173.9,173.95,173.85,173.94,206310.0,160.4656,160.5118,160.4195,160.5025,206310.0
2019-12-11 13:00:00,173.91,173.96,173.89,173.94,10233.0,160.4748,160.521,160.4564,160.5025,10233.0
2019-12-11 13:30:00,173.94,174.0,173.84,174.0,14224.0,160.5025,160.5579,160.4103,160.5579,14224.0
2019-12-11 14:00:00,173.96,174.29,173.96,174.2,41563.0,160.521,160.8255,160.521,160.7424,41563.0
2019-12-11 14:30:00,174.18,174.43,174.12,174.41,32100.0,160.724,160.9547,160.6686,160.9362,32100.0
2019-12-11 15:00:00,174.44,174.44,174.18,174.28,17862.0,160.9639,160.9639,160.724,160.8163,17862.0
2019-12-11 15:30:00,174.3,174.39,174.1,174.31,77714.0,160.8347,160.9178,160.6502,160.8439,77714.0
2019-12-12 09:30:00,174.29,175.46,174.12,175.43,86680.0,160.8255,161.9051,160.6686,161.8774,86680.0
2019-12-12 10:00:00,175.6,176.19,175.6,176.08,76376.0,162.0343,162.5787,162.0343,162.4772,76376.0
2019-12-12 10:30:00,175.99,176.0,175.55,175.85,10835.0,162.3942,162.4034,161.9881,162.265,10835.0
2019-12-12 11:00:00,175.83,175.84,175.31,175.31,23567.0,162.2465,162.2557,161.7667,161.7667,23567.0
2019-12-12 11:30:00,175.3,175.44,174.92,175.18,100484.0,161.7575,161.8866,161.4068,161.6467,100484.0
2019-12-12 12:00:00,175.16,175.18,174.78,174.85,86846.0,161.6283,161.6467,161.2776,161.3422,86846.0
2019-12-12 12:30:00,175.0,175.31,175.0,175.1,9052.0,161.4806,161.7667,161.4806,161.5729,9052.0
2019-12-12 13:00:00,175.16,175.41,175.13,175.29,21054.0,161.6283,161.859,161.6006,161.7482,21054.0
2019-12-12 13:30:00,175.32,175.32,175.13,175.22,20740.0,161.7759,161.7759,161.6006,161.6836,20740.0
2019-12-12 14:00:00,175.24,175.3,175.01,175.06,72054.0,161.7021,161.7575,161.4899,161.536,72054.0
2019-12-12 14:30:00,175.1,175.84,175.08,175.51,61111.0,161.5729,162.2557,161.5545,161.9512,61111.0
2019-12-12 15:00:00,175.56,175.75,175.5,175.72,25876.0,161.9974,162.1727,161.942,162.145,25876.0
2019-12-12 15:30:00,175.78,176.0,175.55,175.73,76273.0,162.2004,162.4034,161.9881,162.1542,76273.0
2019-12-13 09:30:00,175.72,175.93,175.43,175.88,14789.0,162.145,162.3388,161.8774,162.2927,14789.0
2019-12-13 10:00:00,175.78,176.59,175.7,176.09,294944.0,162.2004,162.9478,162.1266,162.4864,294944.0
2019-12-13 10:30:00,176.05,176.05,175.42,175.45,69181.0,162.4495,162.4495,161.8682,161.8959,69181.0
2019-12-13 11:00:00,175.37,175.7,175.11,175.12,24830.0,161.8221,162.1266,161.5821,161.5914,24830.0
2019-12-13 11:30:00,175.26,175.71,175.21,175.7,12494.0,161.7206,162.1358,161.6744,162.1266,12494.0
2019-12-13 12:00:00,175.74,175.8,175.62,175.76,20678.0,162.1635,162.2188,162.0527,162.1819,20678.0
2019-12-13 12:30:00,175.8,175.89,175.7,175.89,22357.0,162.2188,162.3019,162.1266,162.3019,22357.0
2019-12-13 13:00:00,175.9,175.96,175.8,175.8,21243.0,162.3111,162.3665,162.2188,162.2188,21243.0
2019-12-13 13:30:00,175.8,175.9,175.75,175.88,26342.0,162.2188,162.3111,162.1727,162.2927,26342.0
2019-12-13 14:00:00,175.87,175.92,175.78,175.78,196808.0,162.2834,162.3296,162.2004,162.2004,196808.0
2019-12-13 14:30:00,175.81,175.85,175.69,175.79,35321.0,162.2281,162.265,162.1173,162.2096,35321.0
2019-12-13 15:00:00,175.78,175.84,175.71,175.72,44191.0,162.2004,162.2557,162.1358,162.145,44191.0
2019-12-13 15:30:00,175.71,175.93,175.71,175.78,75620.0,162.1358,162.3388,162.1358,162.2004,75620.0
2019-12-16 09:30:00,176.01,176.3,176.01,176.11,40395.0,163.1827,163.4516,163.1827,163.2754,40395.0
2019-12-16 10:00:00,176.13,176.49,176.13,176.49,28912.0,163.2939,163.6277,163.2939,163.6277,28912.0
2019-12-16 10:30:00,176.43,176.52,176.39,176.43,41483.0,163.5721,163.6555,163.535,163.5721,41483.0
2019-12-16 11:00:00,176.43,176.49,176.35,176.48,13608.0,163.5721,163.6277,163.4979,163.6184,13608.0
2019-12-16 11:30:00,176.47,176.56,176.43,176.53,27631.0,163.6092,163.6926,163.5721,163.6648,27631.0
2019-12-16 12:00:00,176.55,176.61,176.5,176.57,25700.0,163.6833,163.739,163.637,163.7019,25700.0
2019-12-16 12:30:00,176.57,176.57,176.51,176.51,159135.0,163.7019,163.7019,163.6463,163.6463,159135.0
2019-12-16 13:00:00,176.5,176.55,176.46,176.5,24437.0,163.637,163.6833,163.5999,163.637,24437.0
2019-12-16 13:30:00,176.5,176.58,176.43,176.55,27047.0,163.637,163.7112,163.5721,163.6833,27047.0
2019-12-16 14:00:00,176.56,176.58,176.34,176.35,131025.0,163.6926,163.7112,163.4886,163.4979,131025.0
2019-12-16 14:30:00,176.36,176.38,176.3,176.31,36800.0,163.5072,163.5257,163.4516,163.4608,36800.0
2019-12-16 15:00:00,176.3,176.41,176.28,176.32,36806.0,163.4516,163.5535,163.433,163.4701,36806.0
2019-12-16 15:30:00,176.31,176.42,176.2,176.25,166207.0,163.4608,163.5628,163.3588,163.4052,166207.0
2019-12-17 09:30:00,176.55,176.6,176.2,176.23,48900.0,163.6833,163.7297,163.3588,163.3867,48900.0
2019-12-17 10:00:00,176.25,176.5,176.21,176.48,40562.0,163.4052,163.637,163.3681,163.6184,40562.0
2019-12-17 10:30:00,176.45,176.47,176.29,176.3,32113.0,163.5906,163.6092,163.4423,163.4516,32113.0
2019-12-17 11:00:00,176.31,176.38,176.28,176.34,93363.0,163.4608,163.5257,163.433,163.4886,93363.0
2019-12-17 11:30:00,176.28,176.43,176.26,176.43,29645.0,163.433,163.5721,163.4145,163.5721,29645.0
2019-12-17 12:00:00,176.41,176.46,176.39,176.45,27608.0,163.5535,163.5999,163.535,163.5906,27608.0
2019-12-17 12:30:00,176.45,176.5,176.41,176.49,32281.0,163.5906,163.637,163.5535,163.6277,32281.0
2019-12-17 13:00:00,176.47,176.48,176.33,176.34,27560.0,163.6092,163.6184,163.4794,163.4886,27560.0
2019-12-17 13:30:00,176.32,176.41,176.29,176.4,38755.0,163.4701,163.5535,163.4423,163.5443,38755.0
2019-12-17 14:00:00,176.41,176.46,176.31,176.33,208778.0,163.5535,163.5999,163.4608,163.4794,208778.0
2019-12-17 14:30:00,176.34,176.44,176.33,176.39,113490.0,163.4886,163.5814,163.4794,163.535,113490.0
2019-12-17 15:00:00,176.38,176.44,176.31,176.4,38218.0,163.5257,163.5814,163.4608,163.5443,38218.0
2019-12-17 15:30:00,176.4,176.43,176.22,176.28,203508.0,163.5443,163.5721,163.3774,163.433,203508.0
2019-12-18 09:30:00,176.55,176.62,176.33,176.33,1893156.0,163.6833,163.7482,163.4794,163.4794,1893156.0
2019-12-18 10:00:00,176.33,176.43,176.23,176.31,71574.0,163.4794,163.5721,163.3867,163.4608,71574.0
2019-12-18 10:30:00,176.31,176.55,176.31,176.48,93364.0,163.4608,163.6833,163.4608,163.6184,93364.0
2019-12-18 11:00:00,176.49,176.62,176.44,176.61,19990.0,163.6277,163.7482,163.5814,163.739,19990.0
2019-12-18 11:30:00,176.6,176.61,176.4,176.46,64164.0,163.7297,163.739,163.5443,163.5999,64164.0
2019-12-18 12:00:00,176.42,176.49,176.39,176.43,7065.0,163.5628,163.6277,163.535,163.5721,7065.0
2019-12-18 12:30:00,176.43,176.46,176.4,176.44,4828.0,163.5721,163.5999,163.5443,163.5814,4828.0
2019-12-18 13:00:00,176.46,176.5,176.45,176.45,8251.0,163.5999,163.637,163.5906,163.5906,8251.0
2019-12-18 13:30:00,176.44,176.53,176.43,176.52,17146.0,163.5814,163.6648,163.5721,163.6555,17146.0
2019-12-18 14:00:00,176.53,176.55,176.42,176.5,47673.0,163.6648,163.6833,163.5628,163.637,47673.0
2019-12-18 14:30:00,176.49,176.58,176.49,176.56,209490.0,163.6277,163.7112,163.6277,163.6926,209490.0
2019-12-18 15:00:00,176.55,176.57,176.46,176.5,93548.0,163.6833,163.7019,163.5999,163.637,93548.0
2019-12-18 15:30:00,176.5,176.53,176.28,176.28,197206.0,163.637,163.6648,163.433,163.433,197206.0
2019-12-19 09:30:00,176.43,176.62,176.31,176.55,53854.0,163.5721,163.7482,163.4608,163.6833,53854.0
2019-12-19 10:00:00,176.54,176.6,176.44,176.58,83388.0,163.6741,163.7297,163.5814,163.7112,83388.0
2019-12-19 10:30:00,176.63,176.69,176.55,176.63,21885.0,163.7575,163.8131,163.6833,163.7575,21885.0
2019-12-19 11:00:00,176.63,176.86,176.61,176.82,19731.0,163.7575,163.9707,163.739,163.9337,19731.0
2019-12-19 11:30:00,176.82,176.92,176.78,176.82,20831.0,163.9337,164.0264,163.8966,163.9337,20831.0
2019-12-19 12:00:00,176.81,176.95,176.8,176.92,24049.0,163.9244,164.0542,163.9151,164.0264,24049.0
2019-12-19 12:30:00,176.9,176.91,176.8,176.84,39205.0,164.0078,164.0171,163.9151,163.9522,39205.0
2019-12-19 13:00:00,176.84,176.93,176.79,176.91,18095.0,163.9522,164.0356,163.9058,164.0171,18095.0
2019-12-19 13:30:00,176.89,177.01,176.88,177.0,19552.0,163.9986,164.1098,163.9893,164.1005,19552.0
2019-12-19 14:00:00,176.99,177.08,176.98,177.06,101354.0,164.0913,164.1747,164.082,164.1562,101354.0
2019-12-19 14:30:00,177.06,177.1,177.01,177.04,124342.0,164.1562,164.1933,164.1098,164.1376,124342.0
2019-12-19 15:00:00,177.03,177.06,176.89,176.89,23761.0,164.1284,164.1562,163.9986,163.9986,23761.0
2019-12-19 15:30:00,176.89,177.07,176.81,177.06,62216.0,163.9986,164.1654,163.9244,164.1562,62216.0
2019-12-20 09:30:00,177.74,177.91,177.64,177.76,56765.0,164.7866,164.9442,164.6939,164.8052,56765.0
2019-12-20 10:00:00,177.77,177.87,177.71,177.86,25215.0,164.8144,164.9071,164.7588,164.8979,25215.0
2019-12-20 10:30:00,177.87,177.95,177.85,177.94,153395.0,164.9071,164.9813,164.8886,164.972,153395.0
2019-12-20 11:00:00,177.95,178.11,177.95,178.03,17058.0,164.9813,165.1296,164.9813,165.0555,17058.0
2019-12-20 11:30:00,178.07,178.17,178.04,178.06,55053.0,165.0926,165.1853,165.0647,165.0833,55053.0
2019-12-20 12:00:00,178.03,178.03,177.96,178.03,11934.0,165.0555,165.0555,164.9906,165.0555,11934.0
2019-12-20 12:30:00,178.05,178.1,178.01,178.03,81994.0,165.074,165.1204,165.0369,165.0555,81994.0
2019-12-20 13:00:00,178.03,178.1,178.03,178.03,64358.0,165.0555,165.1204,165.0555,165.0555,64358.0
2019-12-20 13:30:00,178.03,178.06,177.99,178.01,33643.0,165.0555,165.0833,165.0184,165.0369,33643.0
2019-12-20 14:00:00,178.01,178.01,177.95,177.98,42851.0,165.0369,165.0369,164.9813,165.0091,42851.0
2019-12-20 14:30:00,178.0,178.19,177.96,178.14,40569.0,165.0277,165.2038,164.9906,165.1575,40569.0
2019-12-20 15:00:00,178.14,178.14,178.02,178.04,50909.0,165.1575,165.1575,165.0462,165.0647,50909.0
2019-12-20 15:30:00,178.06,178.12,177.91,177.92,155143.0,165.0833,165.1389,164.9442,164.9535,155143.0
2019-12-23 09:30:00,178.44,178.44,178.08,178.14,32427.0,165.4356,165.4356,165.1018,165.1575,32427.0
2019-12-23 10:00:00,178.17,178.23,178.09,178.16,25138.0,165.1853,165.2409,165.1111,165.176,25138.0
2019-12-23 10:30:00,178.17,178.29,178.14,178.29,25795.0,165.1853,165.2965,165.1575,165.2965,25795.0
2019-12-23 11:00:00,178.28,178.31,178.2,178.29,16181.0,165.2873,165.3151,165.2131,165.2965,16181.0
2019-12-23 11:30:00,178.29,178.33,178.25,178.27,23797.0,165.2965,165.3336,165.2594,165.278,23797.0
2019-12-23 12:00:00,178.27,178.28,178.14,178.14,17391.0,165.278,165.2873,165.1575,165.1575,17391.0
2019-12-23 12:30:00,178.17,178.21,178.17,178.18,13329.0,165.1853,165.2224,165.1853,165.1945,13329.0
2019-12-23 13:00:00,178.21,178.28,178.19,178.27,23061.0,165.2224,165.2873,165.2038,165.278,23061.0
2019-12-23 13:30:00,178.28,178.28,178.17,178.21,15859.0,165.2873,165.2873,165.1853,165.2224,15859.0
2019-12-23 14:00:00,178.22,178.27,178.2,178.23,42957.0,165.2316,165.278,165.2131,165.2409,42957.0
2019-12-23 14:30:00,178.25,178.26,178.19,178.21,63929.0,165.2594,165.2687,165.2038,165.2224,63929.0
2019-12-23 15:00:00,178.21,178.23,178.12,178.19,36989.0,165.2224,165.2409,165.1389,165.2038,36989.0
2019-12-23 15:30:00,178.2,178.22,178.03,178.15,37360.0,165.2131,165.2316,165.0555,165.1667,37360.0
2019-12-24 09:30:00,178.23,178.25,177.92,177.96,27869.0,165.2409,165.2594,164.9535,164.9906,27869.0
2019-12-24 10:00:00,178.02,178.12,178.02,178.12,17720.0,165.0462,165.1389,165.0462,165.1389,17720.0
2019-12-24 10:30:00,178.12,178.14,178.06,178.08,7779.0,165.1389,165.1575,165.0833,165.1018,7779.0
2019-12-24 11:00:00,178.1,178.14,178.08,178.1,12798.0,165.1204,165.1575,165.1018,165.1204,12798.0
2019-12-24 11:30:00,178.13,178.15,178.08,178.1,11584.0,165.1482,165.1667,165.1018,165.1204,11584.0
2019-12-24 12:00:00,178.1,178.12,178.06,178.11,20158.0,165.1204,165.1389,165.0833,165.1296,20158.0
2019-12-24 12:30:00,178.09,178.13,178.04,178.11,22627.0,165.1111,165.1482,165.0647,165.1296,22627.0
2019-12-26 09:30:00,178.41,178.59,178.22,178.54,46874.0,165.4078,165.5747,165.2316,165.5283,46874.0
2019-12-26 10:00:00,178.54,178.65,178.54,178.61,58502.0,165.5283,165.6303,165.5283,165.5932,58502.0
2019-12-26 10:30:00,178.65,178.74,178.64,178.71,14374.0,165.6303,165.7137,165.621,165.6859,14374.0
2019-12-26 11:00:00,178.71,178.81,178.71,178.71,29654.0,165.6859,165.7786,165.6859,165.6859,29654.0
2019-12-26 11:30:00,178.72,178.72,178.67,178.69,14433.0,165.6952,165.6952,165.6488,165.6674,14433.0
2019-12-26 12:00:00,178.68,178.69,178.54,178.57,25176.0,165.6581,165.6674,165.5283,165.5561,25176.0
2019-12-26 12:30:00,178.58,178.64,178.58,178.64,8208.0,165.5654,165.621,165.5654,165.621,8208.0
2019-12-26 13:00:00,178.67,178.74,178.67,178.71,5384.0,165.6488,165.7137,165.6488,165.6859,5384.0
2019-12-26 13:30:00,178.72,178.74,178.69,178.74,58864.0,165.6952,165.7137,165.6674,165.7137,58864.0
2019-12-26 14:00:00,178.74,178.78,178.69,178.7,12540.0,165.7137,165.7508,165.6674,165.6766,12540.0
2019-12-26 14:30:00,178.69,178.7,178.66,178.67,5201.0,165.6674,165.6766,165.6396,165.6488,5201.0
2019-12-26 15:00:00,178.66,178.68,178.62,178.63,5816.0,165.6396,165.6581,165.6025,165.6117,5816.0
2019-12-26 15:30:00,178.61,179.0,178.55,178.98,45447.0,165.5932,165.9548,165.5376,165.9362,45447.0
2019-12-27 09:30:00,179.46,179.67,178.75,178.76,33482.0,166.3813,166.576,165.723,165.7323,33482.0
2019-12-27 10:00:00,178.75,179.06,178.75,179.03,21278.0,165.723,166.0104,165.723,165.9826,21278.0
2019-12-27 10:30:00,179.03,179.18,178.95,179.14,24875.0,165.9826,166.1217,165.9084,166.0846,24875.0
2019-12-27 11:00:00,179.17,179.25,179.17,179.21,25556.0,166.1124,166.1866,166.1124,166.1495,25556.0
2019-12-27 11:30:00,179.21,179.28,179.2,179.23,150113.0,166.1495,166.2144,166.1402,166.168,150113.0
2019-12-27 12:00:00,179.2,179.22,179.06,179.07,63311.0,166.1402,166.1588,166.0104,166.0197,63311.0
2019-12-27 12:30:00,179.06,179.17,179.05,179.15,29859.0,166.0104,166.1124,166.0011,166.0939,29859.0
2019-12-27 13:00:00,179.15,179.18,179.02,179.02,40728.0,166.0939,166.1217,165.9733,165.9733,40728.0
2019-12-27 13:30:00,179.0,179.06,178.96,178.99,15703.0,165.9548,166.0104,165.9177,165.9455,15703.0
2019-12-27 14:00:00,178.99,179.09,178.98,179.07,9518.0,165.9455,166.0382,165.9362,166.0197,9518.0
2019-12-27 14:30:00,179.08,179.18,179.08,179.15,13099.0,166.029,166.1217,166.029,166.0939,13099.0
2019-12-27 15:00:00,179.14,179.16,179.02,179.03,16258.0,166.0846,166.1031,165.9733,165.9826,16258.0
2019-12-27 15:30:00,179.03,179.05,178.63,178.93,162462.0,165.9826,166.0011,165.6117,165.8899,162462.0
2019-12-30 09:30:00,179.03,179.06,178.03,178.11,145640.0,165.9826,166.0104,165.0555,165.1296,145640.0
2019-12-30 10:00:00,178.15,178.21,177.67,177.81,58085.0,165.1667,165.2224,164.7217,164.8515,58085.0
2019-12-30 10:30:00,177.81,178.02,177.72,178.01,19120.0,164.8515,165.0462,164.7681,165.0369,19120.0
2019-12-30 11:00:00,178.04,178.15,177.83,178.12,21403.0,165.0647,165.1667,164.8701,165.1389,21403.0
2019-12-30 11:30:00,178.1,178.25,178.02,178.17,73311.0,165.1204,165.2594,165.0462,165.1853,73311.0
2019-12-30 12:00:00,178.18,178.4,178.18,178.4,66227.0,165.1945,165.3985,165.1945,165.3985,66227.0
2019-12-30 12:30:00,178.41,178.5,178.39,178.39,24148.0,165.4078,165.4912,165.3892,165.3892,24148.0
2019-12-30 13:00:00,178.39,178.42,178.27,178.27,25337.0,165.3892,165.4171,165.278,165.278,25337.0
2019-12-30 13:30:00,178.28,178.37,178.24,178.34,57594.0,165.2873,165.3707,165.2502,165.3429,57594.0
2019-12-30 14:00:00,178.35,178.35,178.03,178.08,36102.0,165.3522,165.3522,165.0555,165.1018,36102.0
2019-12-30 14:30:00,178.07,178.08,177.99,178.01,28173.0,165.0926,165.1018,165.0184,165.0369,28173.0
2019-12-30 15:00:00,177.99,178.16,177.96,178.11,21388.0,165.0184,165.176,164.9906,165.1296,21388.0
2019-12-30 15:30:00,178.12,178.15,177.78,177.97,54378.0,165.1389,165.1667,164.8237,164.9998,54378.0
2019-12-31 09:30:00,177.56,178.24,177.46,178.09,90923.0,164.6197,165.2502,164.527,165.1111,90923.0
2019-12-31 10:00:00,178.12,178.14,177.86,177.86,51240.0,165.1389,165.1575,164.8979,164.8979,51240.0
2019-12-31 10:30:00,177.86,177.9,177.65,177.68,23585.0,164.8979,164.935,164.7032,164.731,23585.0
2019-12-31 11:00:00,177.65,177.81,177.64,177.72,18290.0,164.7032,164.8515,164.6939,164.7681,18290.0
2019-12-31 11:30:00,177.72,177.93,177.63,177.78,32028.0,164.7681,164.9628,164.6846,164.8237,32028.0
2019-12-31 12:00:00,177.78,177.83,177.7,177.8,32528.0,164.8237,164.8701,164.7495,164.8422,32528.0
2019-12-31 12:30:00,177.81,177.87,177.79,177.83,41450.0,164.8515,164.9071,164.833,164.8701,41450.0
2019-12-31 13:00:00,177.82,177.9,177.82,177.84,28091.0,164.8608,164.935,164.8608,164.8793,28091.0
2019-12-31 13:30:00,177.86,177.96,177.86,177.96,22341.0,164.8979,164.9906,164.8979,164.9906,22341.0
2019-12-31 14:00:00,177.95,178.02,177.86,178.02,19644.0,164.9813,165.0462,164.8979,165.0462,19644.0
2019-12-31 14:30:00,178.01,178.05,177.96,177.98,122630.0,165.0369,165.074,164.9906,165.0091,122630.0
2019-12-31 15:00:00,177.96,178.2,177.96,178.19,51029.0,164.9906,165.2131,164.9906,165.2038,51029.0
2019-12-31 15:30:00,178.2,178.54,178.18,178.42,186783.0,165.2131,165.5283,165.1945,165.4171,186783.0
2020-01-02 09:30:00,179.28,179.61,179.26,179.48,121517.0,166.2144,166.5203,166.1958,166.3998,121517.0
2020-01-02 10:00:00,179.46,179.46,178.84,178.96,28391.0,166.3813,166.3813,165.8064,165.9177,28391.0
2020-01-02 10:30:00,179.0,179.16,178.81,179.13,31316.0,165.9548,166.1031,165.7786,166.0753,31316.0
2020-01-02 11:00:00,179.13,179.17,179.07,179.09,32455.0,166.0753,166.1124,166.0197,166.0382,32455.0
2020-01-02 11:30:00,179.05,179.08,178.74,178.98,36720.0,166.0011,166.029,165.7137,165.9362,36720.0
2020-01-02 12:00:00,179.0,179.12,178.93,179.05,12495.0,165.9548,166.066,165.8899,166.0011,12495.0
2020-01-02 12:30:00,179.05,179.18,179.04,179.14,24386.0,166.0011,166.1217,165.9919,166.0846,24386.0
2020-01-02 13:00:00,179.14,179.14,178.97,179.0,55776.0,166.0846,166.0846,165.927,165.9548,55776.0
2020-01-02 13:30:00,179.0,179.05,178.93,179.03,26936.0,165.9548,166.0011,165.8899,165.9826,26936.0
2020-01-02 14:00:00,179.04,179.27,179.04,179.26,25838.0,165.9919,166.2051,165.9919,166.1958,25838.0
2020-01-02 14:30:00,179.24,179.43,179.23,179.39,35025.0,166.1773,166.3534,166.168,166.3164,35025.0
2020-01-02 15:00:00,179.4,179.47,179.37,179.46,33910.0,166.3256,166.3905,166.2978,166.3813,33910.0
2020-01-02 15:30:00,179.46,179.94,179.45,179.94,80894.0,166.3813,166.8263,166.372,166.8263,80894.0
2020-01-03 09:30:00,178.0,178.96,178.0,178.86,55451.0,165.0277,165.9177,165.0277,165.825,55451.0
2020-01-03 10:00:00,178.86,178.95,178.53,178.82,48560.0,165.825,165.9084,165.519,165.7879,48560.0
2020-01-03 10:30:00,178.93,179.09,178.75,178.76,66364.0,165.8899,166.0382,165.723,165.7323,66364.0
2020-01-03 11:00:00,178.76,178.91,178.62,178.85,26092.0,165.7323,165.8713,165.6025,165.8157,26092.0
2020-01-03 11:30:00,178.85,179.2,178.85,179.14,30534.0,165.8157,166.1402,165.8157,166.0846,30534.0
2020-01-03 12:00:00,179.18,179.37,179.18,179.27,28254.0,166.1217,166.2978,166.1217,166.2051,28254.0
2020-01-03 12:30:00,179.24,179.4,179.21,179.3,27905.0,166.1773,166.3256,166.1495,166.2329,27905.0
2020-01-03 13:00:00,179.3,179.37,179.18,179.28,56125.0,166.2329,166.2978,166.1217,166.2144,56125.0
2020-01-03 13:30:00,179.3,179.3,178.71,178.99,51343.0,166.2329,166.2329,165.6859,165.9455,51343.0
2020-01-03 14:00:00,179.08,179.1,178.83,178.97,95366.0,166.029,166.0475,165.7972,165.927,95366.0
2020-01-03 14:30:00,178.95,179.24,178.93,179.2,65157.0,165.9084,166.1773,165.8899,166.1402,65157.0
2020-01-03 15:00:00,179.2,179.37,178.98,179.02,110213.0,166.1402,166.2978,165.9362,165.9733,110213.0
2020-01-03 15:30:00,179.0,179.1,178.78,178.83,114409.0,165.9548,166.0475,165.7508,165.7972,114409.0
2020-01-06 09:30:00,177.72,178.37,177.24,178.32,88557.0,164.7681,165.3707,164.3231,165.3243,88557.0
2020-01-06 10:00:00,178.29,178.59,178.23,178.56,60450.0,165.2965,165.5747,165.2409,165.5469,60450.0
2020-01-06 10:30:00,178.56,178.8,178.45,178.67,17176.0,165.5469,165.7694,165.4449,165.6488,17176.0
2020-01-06 11:00:00,178.69,178.81,178.6,178.7,26420.0,165.6674,165.7786,165.5839,165.6766,26420.0
2020-01-06 11:30:00,178.76,178.84,178.67,178.73,18700.0,165.7323,165.8064,165.6488,165.7045,18700.0
2020-01-06 12:00:00,178.73,178.8,178.66,178.74,51455.0,165.7045,165.7694,165.6396,165.7137,51455.0
2020-01-06 12:30:00,178.74,178.84,178.72,178.78,11492.0,165.7137,165.8064,165.6952,165.7508,11492.0
2020-01-06 13:00:00,178.79,179.01,178.79,179.0,21698.0,165.7601,165.9641,165.7601,165.9548,21698.0
2020-01-06 13:30:00,179.0,179.04,178.96,178.98,41753.0,165.9548,165.9919,165.9177,165.9362,41753.0
2020-01-06 14:00:00,178.98,179.2,178.9,179.12,42017.0,165.9362,166.1402,165.8621,166.066,42017.0
2020-01-06 14:30:00,179.14,179.14,179.06,179.11,9095.0,166.0846,166.0846,166.0104,166.0568,9095.0
2020-01-06 15:00:00,179.12,179.24,179.07,179.14,65312.0,166.066,166.1773,166.0197,166.0846,65312.0
2020-01-06 15:30:00,179.16,179.48,179.06,179.43,129682.0,166.1031,166.3998,166.0104,166.3534,129682.0
2020-01-07 09:30:00,179.14,179.32,178.7,178.93,273335.0,166.0846,166.2515,165.6766,165.8899,273335.0
2020-01-07 10:00:00,178.99,179.11,178.86,179.09,77033.0,165.9455,166.0568,165.825,166.0382,77033.0
2020-01-07 10:30:00,179.08,179.31,178.8,179.27,170801.0,166.029,166.2422,165.7694,166.2051,170801.0
2020-01-07 11:00:00,179.3,179.4,179.25,179.4,54557.0,166.2329,166.3256,166.1866,166.3256,54557.0
2020-01-07 11:30:00,179.36,179.36,179.0,179.03,11508.0,166.2885,166.2885,165.9548,165.9826,11508.0
2020-01-07 12:00:00,179.04,179.15,178.98,179.13,8872.0,165.9919,166.0939,165.9362,166.0753,8872.0
2020-01-07 12:30:00,179.11,179.11,179.02,179.08,16398.0,166.0568,166.0568,165.9733,166.029,16398.0
2020-01-07 13:00:00,179.09,179.22,179.09,179.16,11449.0,166.0382,166.1588,166.0382,166.1031,11449.0
2020-01-07 13:30:00,179.14,179.2,179.08,179.2,14825.0,166.0846,166.1402,166.029,166.1402,14825.0
2020-01-07 14:00:00,179.2,179.21,178.94,179.03,28159.0,166.1402,166.1495,165.8992,165.9826,28159.0
2020-01-07 14:30:00,179.04,179.13,178.99,179.11,27568.0,165.9919,166.0753,165.9455,166.0568,27568.0
2020-01-07 15:00:00,179.12,179.31,179.12,179.28,30876.0,166.066,166.2422,166.066,166.2144,30876.0
2020-01-07 15:30:00,179.24,179.27,178.94,179.03,237607.0,166.1773,166.2051,165.8992,165.9826,237607.0
2020-01-08 09:30:00,179.07,179.63,178.97,179.56,63969.0,166.0197,166.5389,165.927,166.474,63969.0
2020-01-08 10:00:00,179.58,179.69,179.35,179.35,124123.0,166.4925,166.5945,166.2793,166.2793,124123.0
2020-01-08 10:30:00,179.37,179.37,179.1,179.27,17848.0,166.2978,166.2978,166.0475,166.2051,17848.0
2020-01-08 11:00:00,179.3,179.79,179.19,179.72,27318.0,166.2329,166.6872,166.1309,166.6223,27318.0
2020-01-08 11:30:00,179.7,180.32,179.42,180.11,41048.0,166.6038,167.1786,166.3442,166.9839,41048.0
2020-01-08 12:00:00,180.12,180.23,180.05,180.21,47457.0,166.9932,167.0951,166.9283,167.0766,47457.0
2020-01-08 12:30:00,180.2,180.23,180.07,180.18,25553.0,167.0673,167.0951,166.9468,167.0488,25553.0
2020-01-08 13:00:00,180.17,180.17,180.03,180.12,10326.0,167.0395,167.0395,166.9097,166.9932,10326.0
2020-01-08 13:30:00,180.12,180.21,180.01,180.01,13576.0,166.9932,167.0766,166.8912,166.8912,13576.0
2020-01-08 14:00:00,180.03,180.21,180.03,180.16,21245.0,166.9097,167.0766,166.9097,167.0302,21245.0
2020-01-08 14:30:00,180.15,180.34,180.1,180.34,29485.0,167.021,167.1971,166.9746,167.1971,29485.0
2020-01-08 15:00:00,180.36,180.64,180.35,180.61,85507.0,167.2157,167.4753,167.2064,167.4475,85507.0
2020-01-08 15:30:00,180.61,180.63,179.82,179.89,161671.0,167.4475,167.466,166.715,166.7799,161671.0
2020-01-09 09:30:00,180.96,180.98,180.55,180.78,47844.0,167.7719,167.7905,167.3918,167.6051,47844.0
2020-01-09 10:00:00,180.78,180.89,180.64,180.87,11344.0,167.6051,167.707,167.4753,167.6885,11344.0
2020-01-09 10:30:00,180.87,181.07,180.86,181.07,22045.0,167.6885,167.8739,167.6792,167.8739,22045.0
2020-01-09 11:00:00,181.04,181.05,180.85,180.85,26051.0,167.8461,167.8554,167.67,167.67,26051.0
2020-01-09 11:30:00,180.9,181.1,180.89,181.07,60112.0,167.7163,167.9017,167.707,167.8739,60112.0
2020-01-09 12:00:00,181.08,181.11,180.77,180.81,22432.0,167.8832,167.911,167.5958,167.6329,22432.0
2020-01-09 12:30:00,180.79,180.8,180.5,180.8,17290.0,167.6143,167.6236,167.3455,167.6236,17290.0
2020-01-09 13:00:00,180.77,180.85,180.65,180.82,20133.0,167.5958,167.67,167.4845,167.6421,20133.0
2020-01-09 13:30:00,180.82,180.98,180.77,180.9,25337.0,167.6421,167.7905,167.5958,167.7163,25337.0
2020-01-09 14:00:00,180.87,180.98,180.87,180.96,53243.0,167.6885,167.7905,167.6885,167.7719,53243.0
2020-01-09 14:30:00,180.97,181.17,180.96,181.04,70947.0,167.7812,167.9666,167.7719,167.8461,70947.0
2020-01-09 15:00:00,181.04,181.05,180.85,180.95,56263.0,167.8461,167.8554,167.67,167.7627,56263.0
2020-01-09 15:30:00,180.95,181.13,180.85,181.08,171911.0,167.7627,167.9296,167.67,167.8832,171911.0
2020-01-10 09:30:00,181.56,181.56,181.06,181.36,31038.0,168.3282,168.3282,167.8647,168.1428,31038.0
2020-01-10 10:00:00,181.42,181.54,181.35,181.4,24780.0,168.1984,168.3097,168.1335,168.1799,24780.0
2020-01-10 10:30:00,181.37,181.47,181.3,181.43,14443.0,168.1521,168.2448,168.0872,168.2077,14443.0
2020-01-10 11:00:00,181.44,181.48,181.22,181.22,10642.0,168.217,168.254,168.013,168.013,10642.0
2020-01-10 11:30:00,181.16,181.24,181.02,181.06,10980.0,167.9574,168.0315,167.8276,167.8647,10980.0
2020-01-10 12:00:00,180.98,180.98,180.7,180.93,17596.0,167.7905,167.7905,167.5309,167.7441,17596.0
2020-01-10 12:30:00,180.96,181.09,180.94,181.05,9824.0,167.7719,167.8925,167.7534,167.8554,9824.0
2020-01-10 13:00:00,181.08,181.25,181.06,181.19,777376.0,167.8832,168.0408,167.8647,167.9852,777376.0
2020-01-10 13:30:00,181.19,181.28,181.14,181.22,35181.0,167.9852,168.0686,167.9388,168.013,35181.0
2020-01-10 14:00:00,181.21,181.23,180.98,180.99,17184.0,168.0037,168.0223,167.7905,167.7998,17184.0
2020-01-10 14:30:00,181.0,181.01,180.83,180.95,21798.0,167.809,167.8183,167.6514,167.7627,21798.0
2020-01-10 15:00:00,180.94,180.95,180.65,180.75,39301.0,167.7534,167.7627,167.4845,167.5772,39301.0
2020-01-10 15:30:00,180.65,180.67,180.36,180.58,45937.0,167.4845,167.5031,167.2157,167.4196,45937.0
2020-01-13 09:30:00,181.02,181.19,180.76,181.18,67946.0,167.8276,167.9852,167.5865,167.9759,67946.0
2020-01-13 10:00:00,181.18,181.2,180.96,181.12,31522.0,167.9759,167.9945,167.7719,167.9203,31522.0
2020-01-13 10:30:00,181.14,181.31,181.03,181.31,17174.0,167.9388,168.0964,167.8368,168.0964,17174.0
2020-01-13 11:00:00,181.29,181.48,181.22,181.3,43348.0,168.0779,168.254,168.013,168.0872,43348.0
2020-01-13 11:30:00,181.33,181.52,181.27,181.52,49227.0,168.115,168.2911,168.0594,168.2911,49227.0
2020-01-13 12:00:00,181.55,181.7,181.55,181.62,50832.0,168.3189,168.458,168.3189,168.3838,50832.0
2020-01-13 12:30:00,181.62,181.68,181.53,181.57,41663.0,168.3838,168.4395,168.3004,168.3375,41663.0
2020-01-13 13:00:00,181.57,181.61,181.52,181.54,17304.0,168.3375,168.3746,168.2911,168.3097,17304.0
2020-01-13 13:30:00,181.54,181.57,181.49,181.5,55268.0,168.3097,168.3375,168.2633,168.2726,55268.0
2020-01-13 14:00:00,181.51,181.67,181.46,181.67,77530.0,168.2819,168.4302,168.2355,168.4302,77530.0
2020-01-13 14:30:00,181.65,181.71,181.63,181.69,39414.0,168.4117,168.4673,168.3931,168.4487,39414.0
2020-01-13 15:00:00,181.69,181.71,181.57,181.59,155043.0,168.4487,168.4673,168.3375,168.356,155043.0
2020-01-13 15:30:00,181.6,181.93,181.57,181.93,707763.0,168.3653,168.6713,168.3375,168.6713,707763.0
2020-01-14 09:30:00,181.72,181.81,181.41,181.43,182596.0,168.4766,168.56,168.1891,168.2077,182596.0
2020-01-14 10:00:00,181.54,181.75,181.54,181.67,97581.0,168.3097,168.5044,168.3097,168.4302,97581.0
2020-01-14 10:30:00,181.69,181.85,181.57,181.72,35395.0,168.4487,168.5971,168.3375,168.4766,35395.0
2020-01-14 11:00:00,181.72,181.89,181.71,181.81,20057.0,168.4766,168.6342,168.4673,168.56,20057.0
2020-01-14 11:30:00,181.85,181.96,181.82,181.96,18299.0,168.5971,168.6991,168.5693,168.6991,18299.0
2020-01-14 12:00:00,181.94,182.06,181.93,182.03,14163.0,168.6805,168.7918,168.6713,168.764,14163.0
2020-01-14 12:30:00,182.07,182.22,182.07,182.19,33051.0,168.801,168.9401,168.801,168.9123,33051.0
2020-01-14 13:00:00,182.18,182.3,182.18,182.27,77213.0,168.903,169.0143,168.903,168.9865,77213.0
2020-01-14 13:30:00,182.32,182.34,181.73,181.8,78014.0,169.0328,169.0514,168.4858,168.5507,78014.0
2020-01-14 14:00:00,181.82,181.83,181.36,181.82,51851.0,168.5693,168.5785,168.1428,168.5693,51851.0
2020-01-14 14:30:00,181.83,182.03,181.76,181.8,19234.0,168.5785,168.764,168.5136,168.5507,19234.0
2020-01-14 15:00:00,181.79,181.84,181.53,181.57,23668.0,168.5415,168.5878,168.3004,168.3375,23668.0
2020-01-14 15:30:00,181.53,181.81,181.45,181.73,66515.0,168.3004,168.56,168.2262,168.4858,66515.0
2020-01-15 09:30:00,181.61,182.41,181.61,182.41,62261.0,168.3746,169.1163,168.3746,169.1163,62261.0
2020-01-15 10:00:00,182.4,182.48,182.2,182.26,50061.0,169.107,169.1812,168.9216,168.9772,50061.0
2020-01-15 10:30:00,182.3,182.53,182.24,182.5,15262.0,169.0143,169.2275,168.9587,169.1997,15262.0
2020-01-15 11:00:00,182.53,182.56,182.23,182.39,6705.0,169.2275,169.2553,168.9494,169.0977,6705.0
2020-01-15 11:30:00,182.45,182.61,182.36,182.39,17636.0,169.1534,169.3017,169.0699,169.0977,17636.0
2020-01-15 12:00:00,182.41,182.51,182.35,182.38,17039.0,169.1163,169.209,169.0606,169.0885,17039.0
2020-01-15 12:30:00,182.4,182.47,182.13,182.16,12748.0,169.107,169.1719,168.8567,168.8845,12748.0
2020-01-15 13:00:00,182.07,182.2,182.03,182.12,36439.0,168.801,168.9216,168.764,168.8474,36439.0
2020-01-15 13:30:00,182.13,182.18,181.9,181.93,22864.0,168.8567,168.903,168.6434,168.6713,22864.0
2020-01-15 14:00:00,181.99,182.39,181.98,182.39,22410.0,168.7269,169.0977,168.7176,169.0977,22410.0
2020-01-15 14:30:00,182.38,182.41,182.2,182.2,14058.0,169.0885,169.1163,168.9216,168.9216,14058.0
2020-01-15 15:00:00,182.18,182.18,181.69,181.8,34442.0,168.903,168.903,168.4487,168.5507,34442.0
2020-01-15 15:30:00,181.8,182.07,181.58,182.04,148727.0,168.5507,168.801,168.3468,168.7732,148727.0
2020-01-16 09:30:00,182.92,183.14,182.89,182.95,97677.0,169.5891,169.7931,169.5613,169.6169,97677.0
2020-01-16 10:00:00,183.02,183.14,182.89,183.03,78485.0,169.6818,169.7931,169.5613,169.6911,78485.0
2020-01-16 10:30:00,183.05,183.15,182.92,182.95,33562.0,169.7096,169.8023,169.5891,169.6169,33562.0
2020-01-16 11:00:00,182.97,183.06,182.84,182.92,45463.0,169.6355,169.7189,169.5149,169.5891,45463.0
2020-01-16 11:30:00,182.95,183.06,182.9,183.03,24290.0,169.6169,169.7189,169.5706,169.6911,24290.0
2020-01-16 12:00:00,183.05,183.1,182.99,182.99,23817.0,169.7096,169.756,169.654,169.654,23817.0
2020-01-16 12:30:00,182.99,183.14,182.99,183.08,44049.0,169.654,169.7931,169.654,169.7374,44049.0
2020-01-16 13:00:00,183.11,183.15,183.05,183.09,40408.0,169.7653,169.8023,169.7096,169.7467,40408.0
2020-01-16 13:30:00,183.09,183.22,183.06,183.21,40909.0,169.7467,169.8672,169.7189,169.858,40909.0
2020-01-16 14:00:00,183.2,183.22,183.14,183.19,39765.0,169.8487,169.8672,169.7931,169.8394,39765.0
2020-01-16 14:30:00,183.2,183.2,183.09,183.14,56607.0,169.8487,169.8487,169.7467,169.7931,56607.0
2020-01-16 15:00:00,183.13,183.26,183.11,183.23,36808.0,169.7838,169.9043,169.7653,169.8765,36808.0
2020-01-16 15:30:00,183.24,183.62,183.22,183.6,278881.0,169.8858,170.2381,169.8672,170.2195,278881.0
2020-01-17 09:30:00,184.05,184.55,183.77,184.07,105268.0,170.6367,171.1003,170.3772,170.6553,105268.0
2020-01-17 10:00:00,184.04,184.1,183.85,184.09,65912.0,170.6275,170.6831,170.4513,170.6738,65912.0
2020-01-17 10:30:00,184.1,184.11,183.85,183.9,57932.0,170.6831,170.6924,170.4513,170.4977,57932.0
2020-01-17 11:00:00,183.91,183.99,183.68,183.81,61060.0,170.507,170.5811,170.2937,170.4142,61060.0
2020-01-17 11:30:00,183.81,183.92,183.81,183.92,15504.0,170.4142,170.5162,170.4142,170.5162,15504.0
2020-01-17 12:00:00,183.94,184.05,183.9,184.05,11734.0,170.5348,170.6367,170.4977,170.6367,11734.0
2020-01-17 12:30:00,184.02,184.03,183.92,183.93,20486.0,170.6089,170.6182,170.5162,170.5255,20486.0
2020-01-17 13:00:00,183.94,184.04,183.94,183.96,5076.0,170.5348,170.6275,170.5348,170.5533,5076.0
2020-01-17 13:30:00,183.98,184.02,183.92,183.98,14059.0,170.5719,170.6089,170.5162,170.5719,14059.0
2020-01-17 14:00:00,184.0,184.03,183.95,183.96,6157.0,170.5904,170.6182,170.544,170.5533,6157.0
2020-01-17 14:30:00,183.97,184.0,183.88,183.99,11262.0,170.5626,170.5904,170.4791,170.5811,11262.0
2020-01-17 15:00:00,184.02,184.03,183.79,183.95,20743.0,170.6089,170.6182,170.3957,170.544,20743.0
2020-01-17 15:30:00,183.97,184.23,183.92,184.16,147175.0,170.5626,170.8036,170.5162,170.7387,147175.0
2020-01-21 09:30:00,183.58,183.88,183.25,183.75,139169.0,170.201,170.4791,169.8951,170.3586,139169.0
2020-01-21 10:00:00,183.73,183.91,183.6,183.81,32337.0,170.3401,170.507,170.2195,170.4142,32337.0
2020-01-21 10:30:00,183.79,183.9,183.73,183.74,47777.0,170.3957,170.4977,170.3401,170.3493,47777.0
2020-01-21 11:00:00,183.72,184.06,183.72,184.03,21582.0,170.3308,170.646,170.3308,170.6182,21582.0
2020-01-21 11:30:00,184.04,184.23,184.04,184.18,45784.0,170.6275,170.8036,170.6275,170.7573,45784.0
2020-01-21 12:00:00,184.18,184.21,184.13,184.19,35192.0,170.7573,170.7851,170.7109,170.7665,35192.0
2020-01-21 12:30:00,184.18,184.28,184.15,184.2,172866.0,170.7573,170.85,170.7295,170.7758,172866.0
2020-01-21 13:00:00,184.19,184.25,183.86,183.94,70117.0,170.7665,170.8222,170.4606,170.5348,70117.0
2020-01-21 13:30:00,183.86,183.87,183.61,183.61,23946.0,170.4606,170.4699,170.2288,170.2288,23946.0
2020-01-21 14:00:00,183.53,183.84,183.53,183.74,23418.0,170.1546,170.4421,170.1546,170.3493,23418.0
2020-01-21 14:30:00,183.73,183.85,183.6,183.85,74375.0,170.3401,170.4513,170.2195,170.4513,74375.0
2020-01-21 15:00:00,183.92,184.03,183.87,183.96,66314.0,170.5162,170.6182,170.4699,170.5533,66314.0
2020-01-21 15:30:00,183.93,184.01,183.66,183.78,162080.0,170.5255,170.5997,170.2752,170.3864,162080.0
2020-01-22 09:30:00,184.34,184.68,184.27,184.62,29840.0,170.9056,171.2208,170.8407,171.1652,29840.0
2020-01-22 10:00:00,184.66,184.69,184.42,184.67,1966684.0,171.2023,171.2301,170.9798,171.2116,1966684.0
2020-01-22 10:30:00,184.64,184.79,184.46,184.47,14431.0,171.1838,171.3228,171.0169,171.0261,14431.0
2020-01-22 11:00:00,184.46,184.46,184.18,184.27,37494.0,171.0169,171.0169,170.7573,170.8407,37494.0
2020-01-22 11:30:00,184.27,184.39,184.22,184.26,12630.0,170.8407,170.952,170.7944,170.8314,12630.0
2020-01-22 12:00:00,184.3,184.32,184.06,184.12,29009.0,170.8685,170.8871,170.646,170.7016,29009.0
2020-01-22 12:30:00,184.12,184.32,184.12,184.32,9637.0,170.7016,170.8871,170.7016,170.8871,9637.0
2020-01-22 13:00:00,184.3,184.41,184.28,184.39,13899.0,170.8685,170.9705,170.85,170.952,13899.0
2020-01-22 13:30:00,184.4,184.45,184.29,184.29,234537.0,170.9612,171.0076,170.8593,170.8593,234537.0
2020-01-22 14:00:00,184.27,184.37,184.22,184.26,18531.0,170.8407,170.9334,170.7944,170.8314,18531.0
2020-01-22 14:30:00,184.25,184.28,184.18,184.23,16570.0,170.8222,170.85,170.7573,170.8036,16570.0
2020-01-22 15:00:00,184.22,184.22,183.75,183.87,43683.0,170.7944,170.7944,170.3586,170.4699,43683.0
2020-01-22 15:30:00,183.87,184.05,183.85,183.87,79615.0,170.4699,170.6367,170.4513,170.4699,79615.0
2020-01-23 09:30:00,183.52,183.64,182.76,183.27,129819.0,170.1454,170.2566,169.4408,169.9136,129819.0
2020-01-23 10:00:00,183.26,183.44,183.15,183.44,67268.0,169.9043,170.0712,169.8023,170.0712,67268.0
2020-01-23 10:30:00,183.42,183.57,183.26,183.26,37599.0,170.0527,170.1917,169.9043,169.9043,37599.0
2020-01-23 11:00:00,183.33,183.33,182.91,182.95,21280.0,169.9692,169.9692,169.5798,169.6169,21280.0
2020-01-23 11:30:00,182.94,183.24,182.94,183.21,12941.0,169.6076,169.8858,169.6076,169.858,12941.0
2020-01-23 12:00:00,183.18,183.45,183.13,183.44,20385.0,169.8302,170.0805,169.7838,170.0712,20385.0
2020-01-23 12:30:00,183.47,183.48,183.28,183.29,33283.0,170.099,170.1083,169.9229,169.9321,33283.0
2020-01-23 13:00:00,183.31,183.66,183.24,183.57,27424.0,169.9507,170.2752,169.8858,170.1917,27424.0
2020-01-23 13:30:00,183.48,183.77,183.46,183.73,14492.0,170.1083,170.3772,170.0897,170.3401,14492.0
2020-01-23 14:00:00,183.77,184.0,183.75,183.92,12741.0,170.3772,170.5904,170.3586,170.5162,12741.0
2020-01-23 14:30:00,183.95,184.07,183.89,184.07,16789.0,170.544,170.6553,170.4884,170.6553,16789.0
2020-01-23 15:00:00,184.07,184.1,183.93,184.1,34963.0,170.6553,170.6831,170.5255,170.6831,34963.0
2020-01-23 15:30:00,184.07,184.15,183.96,184.1,50226.0,170.6553,170.7295,170.5533,170.6831,50226.0
2020-01-24 09:30:00,184.54,184.54,184.11,184.34,30338.0,171.091,171.091,170.6924,170.9056,30338.0
2020-01-24 10:00:00,184.31,184.32,183.65,183.66,107290.0,170.8778,170.8871,170.2659,170.2752,107290.0
2020-01-24 10:30:00,183.64,183.78,183.58,183.75,15298.0,170.2566,170.3864,170.201,170.3586,15298.0
2020-01-24 11:00:00,183.76,183.94,183.31,183.47,20244.0,170.3679,170.5348,169.9507,170.099,20244.0
2020-01-24 11:30:00,183.49,183.54,183.1,183.13,39514.0,170.1176,170.1639,169.756,169.7838,39514.0
2020-01-24 12:00:00,183.06,183.07,182.38,182.52,184326.0,169.7189,169.7282,169.0885,169.2183,184326.0
2020-01-24 12:30:00,182.62,183.03,182.59,182.91,33815.0,169.311,169.6911,169.2832,169.5798,33815.0
2020-01-24 13:00:00,182.96,182.96,182.48,182.48,16473.0,169.6262,169.6262,169.1812,169.1812,16473.0
2020-01-24 13:30:00,182.45,182.47,182.03,182.22,33799.0,169.1534,169.1719,168.764,168.9401,33799.0
2020-01-24 14:00:00,182.24,182.24,181.63,181.71,168977.0,168.9587,168.9587,168.3931,168.4673,168977.0
2020-01-24 14:30:00,181.84,182.33,181.73,182.33,27135.0,168.5878,169.0421,168.4858,169.0421,27135.0
2020-01-24 15:00:00,182.31,182.66,182.26,182.51,22285.0,169.0236,169.3481,168.9772,169.209,22285.0
2020-01-24 15:30:00,182.51,182.53,181.93,182.4,90002.0,169.209,169.2275,168.6713,169.107,90002.0
2020-01-27 09:30:00,179.35,180.11,178.94,180.06,152595.0,166.2793,166.9839,165.8992,166.9375,152595.0
2020-01-27 10:00:00,180.05,180.13,179.56,180.05,59878.0,166.9283,167.0024,166.474,166.9283,59878.0
2020-01-27 10:30:00,180.09,180.1,179.45,179.64,15778.0,166.9653,166.9746,166.372,166.5481,15778.0
2020-01-27 11:00:00,179.65,179.84,179.43,179.68,56178.0,166.5574,166.7336,166.3534,166.5852,56178.0
2020-01-27 11:30:00,179.72,180.0,179.54,179.98,18320.0,166.6223,166.8819,166.4554,166.8634,18320.0
2020-01-27 12:00:00,179.9,180.31,179.82,180.15,7000.0,166.7892,167.1693,166.715,167.021,7000.0
2020-01-27 12:30:00,180.24,180.41,180.07,180.13,24442.0,167.1044,167.262,166.9468,167.0024,24442.0
2020-01-27 13:00:00,180.15,180.34,180.06,180.29,12189.0,167.021,167.1971,166.9375,167.1508,12189.0
2020-01-27 13:30:00,180.26,180.4,180.13,180.14,18920.0,167.123,167.2528,167.0024,167.0117,18920.0
2020-01-27 14:00:00,180.17,180.29,179.96,180.28,23705.0,167.0395,167.1508,166.8448,167.1415,23705.0
2020-01-27 14:30:00,180.32,180.32,179.77,179.92,34518.0,167.1786,167.1786,166.6687,166.8077,34518.0
2020-01-27 15:00:00,179.86,180.1,179.73,179.97,41608.0,166.7521,166.9746,166.6316,166.8541,41608.0
2020-01-27 15:30:00,179.94,179.94,179.52,179.57,144494.0,166.8263,166.8263,166.4369,166.4832,144494.0
2020-01-28 09:30:00,180.42,180.66,180.14,180.47,108067.0,167.2713,167.4938,167.0117,167.3177,108067.0
2020-01-28 10:00:00,180.54,181.23,180.48,181.15,125162.0,167.3826,168.0223,167.3269,167.9481,125162.0
2020-01-28 10:30:00,181.17,181.47,181.09,181.39,139793.0,167.9666,168.2448,167.8925,168.1706,139793.0
2020-01-28 11:00:00,181.4,181.51,181.19,181.49,38987.0,168.1799,168.2819,167.9852,168.2633,38987.0
2020-01-28 11:30:00,181.49,181.6,181.36,181.59,10020.0,168.2633,168.3653,168.1428,168.356,10020.0
2020-01-28 12:00:00,181.58,181.72,181.53,181.67,11022.0,168.3468,168.4766,168.3004,168.4302,11022.0
2020-01-28 12:30:00,181.65,181.7,181.48,181.51,8196.0,168.4117,168.458,168.254,168.2819,8196.0
2020-01-28 13:00:00,181.53,181.53,181.34,181.38,13314.0,168.3004,168.3004,168.1242,168.1613,13314.0
2020-01-28 13:30:00,181.36,181.55,181.28,181.53,23484.0,168.1428,168.3189,168.0686,168.3004,23484.0
2020-01-28 14:00:00,181.57,181.76,181.57,181.68,19683.0,168.3375,168.5136,168.3375,168.4395,19683.0
2020-01-28 14:30:00,181.67,181.91,181.67,181.72,47082.0,168.4302,168.6527,168.4302,168.4766,47082.0
2020-01-28 15:00:00,181.72,181.84,181.59,181.84,15385.0,168.4766,168.5878,168.356,168.5878,15385.0
2020-01-28 15:30:00,181.81,181.84,181.37,181.37,66593.0,168.56,168.5878,168.1521,168.1521,66593.0
2020-01-29 09:30:00,182.22,182.26,181.59,181.66,72995.0,168.9401,168.9772,168.356,168.4209,72995.0
2020-01-29 10:00:00,181.53,181.67,181.18,181.67,38547.0,168.3004,168.4302,167.9759,168.4302,38547.0
2020-01-29 10:30:00,181.65,181.97,181.58,181.92,30332.0,168.4117,168.7083,168.3468,168.662,30332.0
2020-01-29 11:00:00,181.95,182.06,181.83,182.04,7762.0,168.6898,168.7918,168.5785,168.7732,7762.0
2020-01-29 11:30:00,182.03,182.06,181.83,182.01,7273.0,168.764,168.7918,168.5785,168.7454,7273.0
2020-01-29 12:00:00,181.99,182.07,181.97,182.03,6976.0,168.7269,168.801,168.7083,168.764,6976.0
2020-01-29 12:30:00,182.0,182.02,181.91,181.93,18695.0,168.7361,168.7547,168.6527,168.6713,18695.0
2020-01-29 13:00:00,181.92,182.11,181.86,182.11,25641.0,168.662,168.8381,168.6064,168.8381,25641.0
2020-01-29 13:30:00,182.11,182.17,182.0,182.05,37574.0,168.8381,168.8938,168.7361,168.7825,37574.0
2020-01-29 14:00:00,182.07,182.34,181.97,182.13,42429.0,168.801,169.0514,168.7083,168.8567,42429.0
2020-01-29 14:30:00,182.14,182.18,181.94,181.95,43550.0,168.8659,168.903,168.6805,168.6898,43550.0
2020-01-29 15:00:00,181.91,181.96,181.38,181.72,47628.0,168.6527,168.6991,168.1613,168.4766,47628.0
2020-01-29 15:30:00,181.71,181.81,181.25,181.3,92307.0,168.4673,168.56,168.0408,168.0872,92307.0
2020-01-30 09:30:00,180.08,180.94,179.89,180.64,113890.0,166.9561,167.7534,166.7799,167.4753,113890.0
2020-01-30 10:00:00,180.63,180.94,180.45,180.57,60870.0,167.466,167.7534,167.2991,167.4104,60870.0
2020-01-30 10:30:00,180.49,180.53,179.63,179.71,58401.0,167.3362,167.3733,166.5389,166.613,58401.0
2020-01-30 11:00:00,179.76,180.47,179.75,180.41,49921.0,166.6594,167.3177,166.6501,167.262,49921.0
2020-01-30 11:30:00,180.4,180.81,180.3,180.6,47772.0,167.2528,167.6329,167.16,167.4382,47772.0
2020-01-30 12:00:00,180.52,180.62,180.25,180.25,29682.0,167.364,167.4567,167.1137,167.1137,29682.0
2020-01-30 12:30:00,180.2,180.27,179.82,180.01,136443.0,167.0673,167.1322,166.715,166.8912,136443.0
2020-01-30 13:00:00,180.07,180.14,179.92,180.1,52728.0,166.9468,167.0117,166.8077,166.9746,52728.0
2020-01-30 13:30:00,180.07,180.26,180.04,180.11,71349.0,166.9468,167.123,166.919,166.9839,71349.0
2020-01-30 14:00:00,180.17,180.55,180.13,180.48,108459.0,167.0395,167.3918,167.0024,167.3269,108459.0
2020-01-30 14:30:00,180.47,181.03,180.28,180.83,83581.0,167.3177,167.8368,167.1415,167.6514,83581.0
2020-01-30 15:00:00,180.95,181.34,180.82,181.18,87226.0,167.7627,168.1242,167.6421,167.9759,87226.0
2020-01-30 15:30:00,181.19,181.98,181.16,181.86,128527.0,167.9852,168.7176,167.9574,168.6064,128527.0
2020-01-31 09:30:00,181.53,181.57,180.63,180.99,82511.0,168.3004,168.3375,167.466,167.7998,82511.0
2020-01-31 10:00:00,180.88,180.9,180.28,180.29,14195.0,167.6978,167.7163,167.1415,167.1508,14195.0
2020-01-31 10:30:00,180.15,180.31,179.71,179.76,49313.0,167.021,167.1693,166.613,166.6594,49313.0
2020-01-31 11:00:00,179.83,179.88,179.23,179.33,21500.0,166.7243,166.7707,166.168,166.2607,21500.0
2020-01-31 11:30:00,179.28,179.76,179.04,179.74,22762.0,166.2144,166.6594,165.9919,166.6409,22762.0
2020-01-31 12:00:00,179.81,179.84,179.34,179.55,14699.0,166.7058,166.7336,166.27,166.4647,14699.0
2020-01-31 12:30:00,179.41,179.41,178.79,179.17,25390.0,166.3349,166.3349,165.7601,166.1124,25390.0
2020-01-31 13:00:00,179.08,179.17,178.86,178.89,9792.0,166.029,166.1124,165.825,165.8528,9792.0
2020-01-31 13:30:00,178.85,178.99,178.6,178.99,44497.0,165.8157,165.9455,165.5839,165.9455,44497.0
2020-01-31 14:00:00,179.05,179.28,178.84,178.88,84852.0,166.0011,166.2144,165.8064,165.8435,84852.0
2020-01-31 14:30:00,178.93,179.38,178.93,179.06,258434.0,165.8899,166.3071,165.8899,166.0104,258434.0
2020-01-31 15:00:00,179.09,179.11,178.49,178.51,48112.0,166.0382,166.0568,165.482,165.5005,48112.0
2020-01-31 15:30:00,178.49,178.87,178.09,178.64,278440.0,165.482,165.8343,165.1111,165.621,278440.0
2020-02-03 09:30:00,179.37,180.57,179.37,180.56,92599.0,166.2978,167.4104,166.2978,167.4011,92599.0
2020-02-03 10:00:00,180.64,181.12,180.59,181.02,55331.0,167.4753,167.9203,167.4289,167.8276,55331.0
2020-02-03 10:30:00,181.04,181.07,180.44,180.58,116072.0,167.8461,167.8739,167.2898,167.4196,116072.0
2020-02-03 11:00:00,180.67,180.75,180.33,180.34,17275.0,167.5031,167.5772,167.1879,167.1971,17275.0
2020-02-03 11:30:00,180.28,180.33,179.8,180.06,49038.0,167.1415,167.1879,166.6965,166.9375,49038.0
2020-02-03 12:00:00,180.09,180.36,179.95,180.32,5596.0,166.9653,167.2157,166.8356,167.1786,5596.0
2020-02-03 12:30:00,180.3,180.47,180.18,180.45,8495.0,167.16,167.3177,167.0488,167.2991,8495.0
2020-02-03 13:00:00,180.46,180.46,180.05,180.2,13608.0,167.3084,167.3084,166.9283,167.0673,13608.0
2020-02-03 13:30:00,180.2,180.36,180.06,180.32,16021.0,167.0673,167.2157,166.9375,167.1786,16021.0
2020-02-03 14:00:00,180.28,180.28,180.03,180.14,9344.0,167.1415,167.1415,166.9097,167.0117,9344.0
2020-02-03 14:30:00,180.16,180.38,180.0,180.26,100850.0,167.0302,167.2342,166.8819,167.123,100850.0
2020-02-03 15:00:00,180.29,180.51,180.21,180.5,15405.0,167.1508,167.3547,167.0766,167.3455,15405.0
2020-02-03 15:30:00,180.52,180.53,179.96,180.11,49507.0,167.364,167.3733,166.8448,166.9839,49507.0
2020-02-04 09:30:00,182.32,182.82,182.15,182.81,59231.0,169.0328,169.4964,168.8752,169.4871,59231.0
2020-02-04 10:00:00,182.73,182.88,182.46,182.88,393555.0,169.4129,169.552,169.1626,169.552,393555.0
2020-02-04 10:30:00,182.88,183.02,182.8,182.83,51228.0,169.552,169.6818,169.4778,169.5057,51228.0
2020-02-04 11:00:00,182.81,183.16,182.8,183.07,44636.0,169.4871,169.8116,169.4778,169.7282,44636.0
2020-02-04 11:30:00,183.06,183.35,183.06,183.19,24329.0,169.7189,169.9878,169.7189,169.8394,24329.0
2020-02-04 12:00:00,183.21,183.37,183.18,183.35,30193.0,169.858,170.0063,169.8302,169.9878,30193.0
2020-02-04 12:30:00,183.3,183.31,183.2,183.29,13103.0,169.9414,169.9507,169.8487,169.9321,13103.0
2020-02-04 13:00:00,183.3,183.34,182.99,183.09,9667.0,169.9414,169.9785,169.654,169.7467,9667.0
2020-02-04 13:30:00,183.09,183.28,183.08,183.28,16797.0,169.7467,169.9229,169.7374,169.9229,16797.0
2020-02-04 14:00:00,183.28,183.4,183.23,183.24,23605.0,169.9229,170.0341,169.8765,169.8858,23605.0
2020-02-04 14:30:00,183.23,183.46,183.22,183.33,153106.0,169.8765,170.0897,169.8672,169.9692,153106.0
2020-02-04 15:00:00,183.32,183.37,183.22,183.35,18264.0,169.96,170.0063,169.8672,169.9878,18264.0
2020-02-04 15:30:00,183.38,183.38,182.8,182.94,115449.0,170.0156,170.0156,169.4778,169.6076,115449.0
2020-02-05 09:30:00,184.67,184.67,184.04,184.45,53530.0,171.2116,171.2116,170.6275,171.0076,53530.0
2020-02-05 10:00:00,184.37,184.58,183.76,183.87,59862.0,170.9334,171.1281,170.3679,170.4699,59862.0
2020-02-05 10:30:00,183.86,184.14,183.64,184.12,33692.0,170.4606,170.7202,170.2566,170.7016,33692.0
2020-02-05 11:00:00,184.06,184.27,183.99,184.26,11558.0,170.646,170.8407,170.5811,170.8314,11558.0
2020-02-05 11:30:00,184.24,184.31,183.88,184.31,31978.0,170.8129,170.8778,170.4791,170.8778,31978.0
2020-02-05 12:00:00,184.32,184.47,184.32,184.38,10282.0,170.8871,171.0261,170.8871,170.9427,10282.0
2020-02-05 12:30:00,184.31,184.44,184.3,184.31,14235.0,170.8778,170.9983,170.8685,170.8778,14235.0
2020-02-05 13:00:00,184.25,184.27,184.11,184.26,17461.0,170.8222,170.8407,170.6924,170.8314,17461.0
2020-02-05 13:30:00,184.23,184.42,184.22,184.39,22888.0,170.8036,170.9798,170.7944,170.952,22888.0
2020-02-05 14:00:00,184.37,184.43,184.19,184.42,23150.0,170.9334,170.9891,170.7665,170.9798,23150.0
2020-02-05 14:30:00,184.38,184.66,184.36,184.65,80713.0,170.9427,171.2023,170.9242,171.193,80713.0
2020-02-05 15:00:00,184.68,184.85,184.67,184.74,13117.0,171.2208,171.3784,171.2116,171.2765,13117.0
2020-02-05 15:30:00,184.71,184.72,184.38,184.71,38773.0,171.2486,171.2579,170.9427,171.2486,38773.0
2020-02-06 09:30:00,185.42,185.67,184.71,185.22,69936.0,171.9069,172.1387,171.2486,171.7215,69936.0
2020-02-06 10:00:00,185.2,185.35,184.82,184.96,34154.0,171.7029,171.842,171.3506,171.4804,34154.0
2020-02-06 10:30:00,184.89,185.2,184.89,185.12,34813.0,171.4155,171.7029,171.4155,171.6288,34813.0
2020-02-06 11:00:00,185.15,185.37,185.1,185.32,4554.0,171.6566,171.8605,171.6102,171.8142,4554.0
2020-02-06 11:30:00,185.34,185.37,185.06,185.07,22015.0,171.8327,171.8605,171.5731,171.5824,22015.0
2020-02-06 12:00:00,185.04,185.36,185.04,185.36,22628.0,171.5546,171.8513,171.5546,171.8513,22628.0
2020-02-06 12:30:00,185.38,185.41,185.28,185.39,29801.0,171.8698,171.8976,171.7771,171.8791,29801.0
2020-02-06 13:00:00,185.4,185.43,185.21,185.21,95762.0,171.8884,171.9162,171.7122,171.7122,95762.0
2020-02-06 13:30:00,185.23,185.3,185.08,185.29,21219.0,171.7308,171.7957,171.5917,171.7864,21219.0
2020-02-06 14:00:00,185.27,185.37,185.16,185.32,20687.0,171.7678,171.8605,171.6659,171.8142,20687.0
2020-02-06 14:30:00,185.32,185.38,185.21,185.23,105884.0,171.8142,171.8698,171.7122,171.7308,105884.0
2020-02-06 15:00:00,185.2,185.31,185.05,185.09,33370.0,171.7029,171.8049,171.5639,171.601,33370.0
2020-02-06 15:30:00,185.1,185.35,185.1,185.27,118506.0,171.6102,171.842,171.6102,171.7678,118506.0
2020-02-07 09:30:00,184.65,184.72,184.25,184.37,45514.0,171.193,171.2579,170.8222,170.9334,45514.0
2020-02-07 10:00:00,184.37,184.74,184.22,184.74,6589.0,170.9334,171.2765,170.7944,171.2765,6589.0
2020-02-07 10:30:00,184.8,184.84,184.66,184.72,8901.0,171.3321,171.3692,171.2023,171.2579,8901.0
2020-02-07 11:00:00,184.62,184.96,184.62,184.95,10080.0,171.1652,171.4804,171.1652,171.4712,10080.0
2020-02-07 11:30:00,185.0,185.06,184.72,184.86,20032.0,171.5175,171.5731,171.2579,171.3877,20032.0
2020-02-07 12:00:00,184.87,185.02,184.83,185.01,12952.0,171.397,171.5361,171.3599,171.5268,12952.0
2020-02-07 12:30:00,185.0,185.01,184.8,184.88,20408.0,171.5175,171.5268,171.3321,171.4063,20408.0
2020-02-07 13:00:00,184.85,184.85,184.71,184.77,4418.0,171.3784,171.3784,171.2486,171.3043,4418.0
2020-02-07 13:30:00,184.82,184.86,184.38,184.38,69969.0,171.3506,171.3877,170.9427,170.9427,69969.0
2020-02-07 14:00:00,184.35,184.35,183.98,184.18,12755.0,170.9149,170.9149,170.5719,170.7573,12755.0
2020-02-07 14:30:00,184.24,184.41,184.19,184.41,29708.0,170.8129,170.9705,170.7665,170.9705,29708.0
2020-02-07 15:00:00,184.44,184.47,184.24,184.35,35175.0,170.9983,171.0261,170.8129,170.9149,35175.0
2020-02-07 15:30:00,184.34,184.53,184.15,184.3,55069.0,170.9056,171.0818,170.7295,170.8685,55069.0
2020-02-10 09:30:00,183.85,184.59,183.85,184.59,35915.0,170.4513,171.1374,170.4513,171.1374,35915.0
2020-02-10 10:00:00,184.73,184.95,184.71,184.91,18193.0,171.2672,171.4712,171.2486,171.4341,18193.0
2020-02-10 10:30:00,184.93,185.08,184.89,184.94,46489.0,171.4526,171.5917,171.4155,171.4619,46489.0
2020-02-10 11:00:00,184.96,185.02,184.86,184.99,8653.0,171.4804,171.5361,171.3877,171.5082,8653.0
2020-02-10 11:30:00,185.02,185.14,184.93,184.94,56453.0,171.5361,171.6473,171.4526,171.4619,56453.0
2020-02-10 12:00:00,184.96,184.96,184.8,184.8,9682.0,171.4804,171.4804,171.3321,171.3321,9682.0
2020-02-10 12:30:00,184.83,184.87,184.71,184.8,6662.0,171.3599,171.397,171.2486,171.3321,6662.0
2020-02-10 13:00:00,184.84,184.94,184.78,184.88,6048.0,171.3692,171.4619,171.3135,171.4063,6048.0
2020-02-10 13:30:00,184.88,184.95,184.83,184.89,8237.0,171.4063,171.4712,171.3599,171.4155,8237.0
2020-02-10 14:00:00,184.85,184.97,184.81,184.96,10180.0,171.3784,171.4897,171.3414,171.4804,10180.0
2020-02-10 14:30:00,184.97,185.21,184.96,185.21,11332.0,171.4897,171.7122,171.4804,171.7122,11332.0
2020-02-10 15:00:00,185.21,185.43,185.19,185.41,16412.0,171.7122,171.9162,171.6937,171.8976,16412.0
2020-02-10 15:30:00,185.41,185.72,185.28,185.72,141473.0,171.8976,172.185,171.7771,172.185,141473.0
2020-02-11 09:30:00,186.48,186.62,186.2,186.52,95285.0,172.8897,173.0195,172.6301,172.9267,95285.0
2020-02-11 10:00:00,186.57,187.01,186.57,186.99,20949.0,172.9731,173.381,172.9731,173.3625,20949.0
2020-02-11 10:30:00,187.0,187.04,186.79,186.79,23420.0,173.3718,173.4088,173.1771,173.1771,23420.0
2020-02-11 11:00:00,186.85,186.87,186.64,186.64,65475.0,173.2327,173.2512,173.038,173.038,65475.0
2020-02-11 11:30:00,186.67,186.67,186.3,186.4,38030.0,173.0658,173.0658,172.7228,172.8155,38030.0
2020-02-11 12:00:00,186.44,186.62,186.44,186.56,7005.0,172.8526,173.0195,172.8526,172.9638,7005.0
2020-02-11 12:30:00,186.57,186.66,186.49,186.66,10985.0,172.9731,173.0565,172.8989,173.0565,10985.0
2020-02-11 13:00:00,186.65,186.74,186.6,186.62,10015.0,173.0473,173.1307,173.0009,173.0195,10015.0
2020-02-11 13:30:00,186.69,186.69,186.31,186.42,8935.0,173.0844,173.0844,172.732,172.834,8935.0
2020-02-11 14:00:00,186.41,186.44,186.12,186.26,17946.0,172.8248,172.8526,172.5559,172.6857,17946.0
2020-02-11 14:30:00,186.28,186.41,186.22,186.22,36836.0,172.7042,172.8248,172.6486,172.6486,36836.0
2020-02-11 15:00:00,186.24,186.32,185.81,186.07,35751.0,172.6671,172.7413,172.2685,172.5095,35751.0
2020-02-11 15:30:00,186.16,186.25,185.98,186.13,54377.0,172.593,172.6764,172.4261,172.5652,54377.0
2020-02-12 09:30:00,187.06,187.21,186.85,187.03,38862.0,173.4274,173.5665,173.2327,173.3996,38862.0
2020-02-12 10:00:00,187.05,187.13,186.77,186.92,20723.0,173.4181,173.4923,173.1585,173.2976,20723.0
2020-02-12 10:30:00,186.96,186.98,186.78,186.78,8805.0,173.3347,173.3532,173.1678,173.1678,8805.0
2020-02-12 11:00:00,186.85,187.12,186.85,187.11,10085.0,173.2327,173.483,173.2327,173.4737,10085.0
2020-02-12 11:30:00,187.14,187.14,187.02,187.06,21355.0,173.5016,173.5016,173.3903,173.4274,21355.0
2020-02-12 12:00:00,187.08,187.13,186.98,187.08,17584.0,173.4459,173.4923,173.3532,173.4459,17584.0
2020-02-12 12:30:00,187.1,187.19,187.05,187.09,10128.0,173.4645,173.5479,173.4181,173.4552,10128.0
2020-02-12 13:00:00,187.09,187.11,186.85,186.96,17419.0,173.4552,173.4737,173.2327,173.3347,17419.0
2020-02-12 13:30:00,186.94,187.08,186.94,187.05,35030.0,173.3161,173.4459,173.3161,173.4181,35030.0
2020-02-12 14:00:00,187.1,187.17,187.07,187.13,84920.0,173.4645,173.5294,173.4367,173.4923,84920.0
2020-02-12 14:30:00,187.09,187.25,187.09,187.2,6634.0,173.4552,173.6035,173.4552,173.5572,6634.0
2020-02-12 15:00:00,187.19,187.29,187.03,187.17,10420.0,173.5479,173.6406,173.3996,173.5294,10420.0
2020-02-12 15:30:00,187.13,187.43,187.13,187.32,233074.0,173.4923,173.7704,173.4923,173.6684,233074.0
2020-02-13 09:30:00,186.4,187.01,186.37,186.65,42318.0,172.8155,173.381,172.7877,173.0473,42318.0
2020-02-13 10:00:00,186.64,186.85,186.37,186.71,22741.0,173.038,173.2327,172.7877,173.1029,22741.0
2020-02-13 10:30:00,186.8,187.21,186.69,187.2,16443.0,173.1863,173.5665,173.0844,173.5572,16443.0
2020-02-13 11:00:00,187.19,187.34,187.08,187.33,70374.0,173.5479,173.687,173.4459,173.6777,70374.0
2020-02-13 11:30:00,187.33,187.45,187.22,187.32,38028.0,173.6777,173.789,173.5757,173.6684,38028.0
2020-02-13 12:00:00,187.3,187.53,187.3,187.46,16875.0,173.6499,173.8631,173.6499,173.7982,16875.0
2020-02-13 12:30:00,187.48,187.56,187.28,187.28,14255.0,173.8168,173.8909,173.6314,173.6314,14255.0
2020-02-13 13:00:00,187.33,187.45,187.2,187.45,15409.0,173.6777,173.789,173.5572,173.789,15409.0
2020-02-13 13:30:00,187.42,187.71,187.41,187.63,25716.0,173.7611,174.03,173.7519,173.9558,25716.0
2020-02-13 14:00:00,187.63,187.76,187.53,187.53,18198.0,173.9558,174.0764,173.8631,173.8631,18198.0
2020-02-13 14:30:00,187.55,187.7,187.5,187.67,6839.0,173.8817,174.0207,173.8353,173.9929,6839.0
2020-02-13 15:00:00,187.64,187.64,187.33,187.39,95586.0,173.9651,173.9651,173.6777,173.7333,95586.0
2020-02-13 15:30:00,187.41,187.41,187.05,187.17,102283.0,173.7519,173.7519,173.4181,173.5294,102283.0
2020-02-14 09:30:00,187.45,187.55,187.17,187.22,30750.0,173.789,173.8817,173.5294,173.5757,30750.0
2020-02-14 10:00:00,187.27,187.33,187.05,187.31,12324.0,173.6221,173.6777,173.4181,173.6592,12324.0
2020-02-14 10:30:00,187.29,187.5,187.26,187.48,14119.0,173.6406,173.8353,173.6128,173.8168,14119.0
2020-02-14 11:00:00,187.48,187.61,187.43,187.49,20621.0,173.8168,173.9373,173.7704,173.826,20621.0
2020-02-14 11:30:00,187.46,187.54,187.37,187.4,15901.0,173.7982,173.8724,173.7148,173.7426,15901.0
2020-02-14 12:00:00,187.42,187.42,187.11,187.17,16849.0,173.7611,173.7611,173.4737,173.5294,16849.0
2020-02-14 12:30:00,187.2,187.26,187.01,187.11,26132.0,173.5572,173.6128,173.381,173.4737,26132.0
2020-02-14 13:00:00,187.11,187.21,186.93,187.03,23105.0,173.4737,173.5665,173.3069,173.3996,23105.0
2020-02-14 13:30:00,187.01,187.17,186.94,187.02,12420.0,173.381,173.5294,173.3161,173.3903,12420.0
2020-02-14 14:00:00,186.97,187.15,186.8,187.15,16062.0,173.3439,173.5108,173.1863,173.5108,16062.0
2020-02-14 14:30:00,187.11,187.31,187.1,187.14,7872.0,173.4737,173.6592,173.4645,173.5016,7872.0
2020-02-14 15:00:00,187.13,187.19,186.97,187.12,11005.0,173.4923,173.5479,173.3439,173.483,11005.0
2020-02-14 15:30:00,187.11,187.53,187.11,187.5,258938.0,173.4737,173.8631,173.4737,173.8353,258938.0
2020-02-18 09:30:00,186.98,187.3,186.95,187.26,98689.0,173.3532,173.6499,173.3254,173.6128,98689.0
2020-02-18 10:00:00,187.25,187.32,186.72,186.72,47851.0,173.6035,173.6684,173.1122,173.1122,47851.0
2020-02-18 10:30:00,186.77,187.06,186.75,186.93,45221.0,173.1585,173.4274,173.14,173.3069,45221.0
2020-02-18 11:00:00,186.95,186.95,186.38,186.41,43424.0,173.3254,173.3254,172.7969,172.8248,43424.0
2020-02-18 11:30:00,186.44,186.55,186.29,186.31,11986.0,172.8526,172.9546,172.7135,172.732,11986.0
2020-02-18 12:00:00,186.29,186.61,186.28,186.59,14700.0,172.7135,173.0102,172.7042,172.9916,14700.0
2020-02-18 12:30:00,186.69,186.83,186.68,186.78,13281.0,173.0844,173.2141,173.0751,173.1678,13281.0
2020-02-18 13:00:00,186.79,186.95,186.79,186.9,25979.0,173.1771,173.3254,173.1771,173.279,25979.0
2020-02-18 13:30:00,186.9,186.98,186.73,186.81,16010.0,173.279,173.3532,173.1214,173.1956,16010.0
2020-02-18 14:00:00,186.78,187.21,186.7,187.17,29988.0,173.1678,173.5665,173.0936,173.5294,29988.0
2020-02-18 14:30:00,187.17,187.23,187.08,187.2,213532.0,173.5294,173.585,173.4459,173.5572,213532.0
2020-02-18 15:00:00,187.22,187.33,187.11,187.18,30570.0,173.5757,173.6777,173.4737,173.5386,30570.0
2020-02-18 15:30:00,187.18,187.18,186.95,187.14,136492.0,173.5386,173.5386,173.3254,173.5016,136492.0
2020-02-19 09:30:00,187.73,188.11,187.6,187.94,47826.0,174.0486,174.4009,173.928,174.2433,47826.0
2020-02-19 10:00:00,187.9,188.06,187.85,187.95,16636.0,174.2062,174.3545,174.1598,174.2525,16636.0
2020-02-19 10:30:00,187.99,188.15,187.96,188.13,8576.0,174.2896,174.4379,174.2618,174.4194,8576.0
2020-02-19 11:00:00,188.13,188.34,188.12,188.34,21817.0,174.4194,174.6141,174.4101,174.6141,21817.0
2020-02-19 11:30:00,188.28,188.33,188.22,188.23,15086.0,174.5585,174.6048,174.5028,174.5121,15086.0
2020-02-19 12:00:00,188.25,188.35,188.19,188.35,11804.0,174.5307,174.6234,174.475,174.6234,11804.0
2020-02-19 12:30:00,188.33,188.39,188.29,188.29,7208.0,174.6048,174.6605,174.5677,174.5677,7208.0
2020-02-19 13:00:00,188.32,188.34,188.27,188.31,17170.0,174.5956,174.6141,174.5492,174.5863,17170.0
2020-02-19 13:30:00,188.32,188.33,188.19,188.24,14659.0,174.5956,174.6048,174.475,174.5214,14659.0
2020-02-19 14:00:00,188.23,188.37,188.19,188.32,16323.0,174.5121,174.6419,174.475,174.5956,16323.0
2020-02-19 14:30:00,188.33,188.47,188.3,188.36,16892.0,174.6048,174.7346,174.577,174.6326,16892.0
2020-02-19 15:00:00,188.37,188.38,188.17,188.22,22662.0,174.6419,174.6512,174.4565,174.5028,22662.0
2020-02-19 15:30:00,188.24,188.26,188.0,188.05,68776.0,174.5214,174.5399,174.2989,174.3452,68776.0
2020-02-20 09:30:00,187.68,188.12,187.64,188.06,77147.0,174.0022,174.4101,173.9651,174.3545,77147.0
2020-02-20 10:00:00,188.1,188.27,188.05,188.13,39179.0,174.3916,174.5492,174.3452,174.4194,39179.0
2020-02-20 10:30:00,188.16,188.29,188.13,188.13,17173.0,174.4472,174.5677,174.4194,174.4194,17173.0
2020-02-20 11:00:00,188.14,188.14,186.81,186.81,45373.0,174.4287,174.4287,173.1956,173.1956,45373.0
2020-02-20 11:30:00,186.79,186.79,185.56,186.5,134415.0,173.1771,173.1771,172.0367,172.9082,134415.0
2020-02-20 12:00:00,186.43,186.56,186.05,186.22,69289.0,172.8433,172.9638,172.491,172.6486,69289.0
2020-02-20 12:30:00,186.23,186.67,186.12,186.67,30579.0,172.6579,173.0658,172.5559,173.0658,30579.0
2020-02-20 13:00:00,186.63,187.16,186.55,186.96,49790.0,173.0287,173.5201,172.9546,173.3347,49790.0
2020-02-20 13:30:00,186.96,187.03,186.67,186.79,37153.0,173.3347,173.3996,173.0658,173.1771,37153.0
2020-02-20 14:00:00,186.85,187.27,186.85,187.09,51250.0,173.2327,173.6221,173.2327,173.4552,51250.0
2020-02-20 14:30:00,187.09,187.44,187.07,187.22,40855.0,173.4552,173.7797,173.4367,173.5757,40855.0
2020-02-20 15:00:00,187.27,187.35,186.94,187.29,38732.0,173.6221,173.6963,173.3161,173.6406,38732.0
2020-02-20 15:30:00,187.31,187.54,187.18,187.4,61298.0,173.6592,173.8724,173.5386,173.7426,61298.0
2020-02-21 09:30:00,186.58,187.02,185.4,185.79,70721.0,172.9824,173.3903,171.8884,172.2499,70721.0
2020-02-21 10:00:00,185.77,185.95,185.48,185.83,75124.0,172.2314,172.3983,171.9625,172.287,75124.0
2020-02-21 10:30:00,185.8,185.8,185.23,185.57,25944.0,172.2592,172.2592,171.7308,172.046,25944.0
2020-02-21 11:00:00,185.67,185.93,185.57,185.9,15041.0,172.1387,172.3797,172.046,172.3519,15041.0
2020-02-21 11:30:00,185.95,186.11,185.83,185.94,24131.0,172.3983,172.5466,172.287,172.389,24131.0
2020-02-21 12:00:00,186.0,186.16,185.8,185.84,33048.0,172.4446,172.593,172.2592,172.2963,33048.0
2020-02-21 12:30:00,185.84,185.88,185.61,185.7,18918.0,172.2963,172.3334,172.0831,172.1665,18918.0
2020-02-21 13:00:00,185.7,185.83,185.48,185.48,17481.0,172.1665,172.287,171.9625,171.9625,17481.0
2020-02-21 13:30:00,185.45,185.48,185.02,185.18,35342.0,171.9347,171.9625,171.5361,171.6844,35342.0
2020-02-21 14:00:00,185.15,185.4,185.03,185.3,15932.0,171.6566,171.8884,171.5453,171.7957,15932.0
2020-02-21 14:30:00,185.32,185.44,185.19,185.32,20408.0,171.8142,171.9254,171.6937,171.8142,20408.0
2020-02-21 15:00:00,185.35,185.39,185.07,185.17,318227.0,171.842,171.8791,171.5824,171.6751,318227.0
2020-02-21 15:30:00,185.2,185.65,184.95,185.43,391803.0,171.7029,172.1201,171.4712,171.9162,391803.0
2020-02-24 09:30:00,179.61,180.97,179.39,180.8,137467.0,166.5203,167.7812,166.3164,167.6236,137467.0
2020-02-24 10:00:00,180.76,181.09,180.27,180.28,90287.0,167.5865,167.8925,167.1322,167.1415,90287.0
2020-02-24 10:30:00,180.27,180.62,179.91,180.55,72585.0,167.1322,167.4567,166.7985,167.3918,72585.0
2020-02-24 11:00:00,180.52,180.6,180.1,180.28,48408.0,167.364,167.4382,166.9746,167.1415,48408.0
2020-02-24 11:30:00,180.32,180.39,179.62,179.86,94154.0,167.1786,167.2435,166.5296,166.7521,94154.0
2020-02-24 12:00:00,179.81,179.84,179.25,179.39,67705.0,166.7058,166.7336,166.1866,166.3164,67705.0
2020-02-24 12:30:00,179.34,179.81,179.13,179.24,80869.0,166.27,166.7058,166.0753,166.1773,80869.0
2020-02-24 13:00:00,179.2,179.36,178.62,179.34,280719.0,166.1402,166.2885,165.6025,166.27,280719.0
2020-02-24 13:30:00,179.31,179.66,179.18,179.57,168626.0,166.2422,166.5667,166.1217,166.4832,168626.0
2020-02-24 14:00:00,179.57,179.98,179.09,179.91,111120.0,166.4832,166.8634,166.0382,166.7985,111120.0
2020-02-24 14:30:00,179.93,180.63,179.81,180.53,83314.0,166.817,167.466,166.7058,167.3733,83314.0
2020-02-24 15:00:00,180.55,180.82,180.16,180.19,147233.0,167.3918,167.6421,167.0302,167.0581,147233.0
2020-02-24 15:30:00,180.17,180.31,179.31,179.32,214744.0,167.0395,167.1693,166.2422,166.2515,214744.0
2020-02-25 09:30:00,180.2,180.46,179.07,179.68,106846.0,167.0673,167.3084,166.0197,166.5852,106846.0
2020-02-25 10:00:00,179.46,179.84,177.89,178.05,54870.0,166.3813,166.7336,164.9257,165.074,54870.0
2020-02-25 10:30:00,178.06,178.52,176.95,177.63,98428.0,165.0833,165.5098,164.0542,164.6846,98428.0
2020-02-25 11:00:00,177.7,177.91,176.51,177.19,54969.0,164.7495,164.9442,163.6463,164.2767,54969.0
2020-02-25 11:30:00,177.1,177.71,176.9,177.52,73745.0,164.1933,164.7588,164.0078,164.5826,73745.0
2020-02-25 12:00:00,177.53,177.62,176.74,176.95,186712.0,164.5919,164.6754,163.8595,164.0542,186712.0
2020-02-25 12:30:00,176.83,177.31,176.19,176.21,101988.0,163.9429,164.3879,163.3496,163.3681,101988.0
2020-02-25 13:00:00,176.17,176.57,175.75,176.07,151508.0,163.331,163.7019,162.9416,163.2383,151508.0
2020-02-25 13:30:00,175.93,175.97,175.1,175.1,140559.0,163.1085,163.1456,162.339,162.339,140559.0
2020-02-25 14:00:00,175.12,175.17,173.77,173.8,319431.0,162.3576,162.4039,161.1059,161.1338,319431.0
2020-02-25 14:30:00,173.85,174.87,173.49,174.59,254730.0,161.1801,162.1258,160.8463,161.8662,254730.0
2020-02-25 15:00:00,174.7,175.38,173.76,174.15,144356.0,161.9682,162.5986,161.0967,161.4582,144356.0
2020-02-25 15:30:00,174.04,174.53,173.32,173.82,342785.0,161.3563,161.8106,160.6887,161.1523,342785.0
2020-02-26 09:30:00,174.49,176.43,174.49,175.43,355666.0,161.7735,163.5721,161.7735,162.645,355666.0
2020-02-26 10:00:00,175.38,176.16,174.86,175.74,323561.0,162.5986,163.3218,162.1165,162.9324,323561.0
2020-02-26 10:30:00,175.75,176.71,175.72,176.3,272086.0,162.9416,163.8317,162.9138,163.4516,272086.0
2020-02-26 11:00:00,176.23,176.53,175.64,176.42,78183.0,163.3867,163.6648,162.8397,163.5628,78183.0
2020-02-26 11:30:00,176.34,176.35,175.1,175.27,116506.0,163.4886,163.4979,162.339,162.4966,116506.0
2020-02-26 12:00:00,175.19,175.33,173.72,174.43,160123.0,162.4225,162.5522,161.0596,161.7178,160123.0
2020-02-26 12:30:00,174.58,175.07,174.29,174.67,281215.0,161.8569,162.3112,161.588,161.9403,281215.0
2020-02-26 13:00:00,174.7,174.82,174.15,174.49,53085.0,161.9682,162.0794,161.4582,161.7735,53085.0
2020-02-26 13:30:00,174.4,174.4,172.59,172.77,287245.0,161.69,161.69,160.0119,160.1788,287245.0
2020-02-26 14:00:00,172.75,173.85,172.58,173.37,155731.0,160.1603,161.1801,160.0027,160.7351,155731.0
2020-02-26 14:30:00,173.41,173.76,172.88,172.93,98356.0,160.7722,161.0967,160.2808,160.3272,98356.0
2020-02-26 15:00:00,172.97,174.05,172.96,173.32,107846.0,160.3642,161.3655,160.355,160.6887,107846.0
2020-02-26 15:30:00,173.34,173.54,172.95,172.95,142568.0,160.7073,160.8927,160.3457,160.3457,142568.0
2020-02-27 09:30:00,169.51,170.2,168.3,169.32,230317.0,157.1564,157.7961,156.0346,156.9802,230317.0
2020-02-27 10:00:00,169.18,169.73,167.67,167.77,272344.0,156.8504,157.3604,155.4505,155.5432,272344.0
2020-02-27 10:30:00,167.77,169.46,166.82,169.46,335620.0,155.5432,157.11,154.6624,157.11,335620.0
2020-02-27 11:00:00,169.42,170.38,169.38,169.39,182021.0,157.073,157.963,157.0359,157.0451,182021.0
2020-02-27 11:30:00,169.34,170.28,168.64,170.21,146138.0,156.9988,157.8703,156.3498,157.8054,146138.0
2020-02-27 12:00:00,170.19,171.34,169.94,170.98,253382.0,157.7868,158.853,157.5551,158.5193,253382.0
2020-02-27 12:30:00,170.88,171.93,170.86,170.99,284804.0,158.4266,159.4,158.408,158.5285,284804.0
2020-02-27 13:00:00,170.96,171.76,170.52,170.64,232107.0,158.5007,159.2424,158.0928,158.204,232107.0
2020-02-27 13:30:00,170.57,170.8,168.71,169.15,185751.0,158.1391,158.3524,156.4147,156.8226,185751.0
2020-02-27 14:00:00,168.99,169.47,168.44,169.42,206874.0,156.6743,157.1193,156.1644,157.073,206874.0
2020-02-27 14:30:00,169.26,169.3,168.34,168.38,59220.0,156.9246,156.9617,156.0717,156.1088,59220.0
2020-02-27 15:00:00,168.46,169.0,167.89,167.89,101041.0,156.1829,156.6836,155.6545,155.6545,101041.0
2020-02-27 15:30:00,167.96,168.1,165.27,165.27,454832.0,155.7194,155.8492,153.2254,153.2254,454832.0
2020-02-28 09:30:00,160.2,162.74,159.21,159.61,341659.0,148.5249,150.8798,147.607,147.9779,341659.0
2020-02-28 10:00:00,159.54,160.55,158.55,159.1,255412.0,147.913,148.8494,146.9951,147.5051,255412.0
2020-02-28 10:30:00,159.0,161.31,159.0,161.03,200672.0,147.4124,149.554,147.4124,149.2944,200672.0
2020-02-28 11:00:00,161.02,161.83,159.7,161.81,281458.0,149.2851,150.0361,148.0613,150.0176,281458.0
2020-02-28 11:30:00,161.83,164.4,161.48,162.09,406806.0,150.0361,152.4188,149.7116,150.2772,406806.0
2020-02-28 12:00:00,162.06,162.76,161.14,162.73,213439.0,150.2493,150.8983,149.3964,150.8705,213439.0
2020-02-28 12:30:00,162.76,163.73,162.16,163.54,287276.0,150.8983,151.7976,150.3421,151.6215,287276.0
2020-02-28 13:00:00,163.63,163.91,162.54,162.7,122694.0,151.7049,151.9645,150.6944,150.8427,122694.0
2020-02-28 13:30:00,162.6,162.61,160.56,161.23,127589.0,150.75,150.7593,148.8587,149.4798,127589.0
2020-02-28 14:00:00,161.23,161.72,160.1,161.21,152448.0,149.4798,149.9341,148.4322,149.4613,152448.0
2020-02-28 14:30:00,161.28,163.39,161.13,162.03,201654.0,149.5262,151.4824,149.3871,150.2215,201654.0
2020-02-28 15:00:00,162.09,162.53,160.63,160.63,297916.0,150.2772,150.6851,148.9236,148.9236,297916.0
2020-02-28 15:30:00,160.6,164.29,160.06,164.29,681783.0,148.8957,152.3168,148.3951,152.3168,681783.0
2020-03-02 09:30:00,165.66,166.04,164.24,164.61,117992.0,153.587,153.9393,152.2705,152.6135,117992.0
2020-03-02 10:00:00,164.71,164.77,163.46,164.44,94458.0,152.7062,152.7618,151.5473,152.4559,94458.0
2020-03-02 10:30:00,164.5,166.46,163.82,165.72,96045.0,152.5115,154.3287,151.8811,153.6426,96045.0
2020-03-02 11:00:00,165.61,167.59,165.53,167.29,119252.0,153.5406,155.3763,153.4665,155.0982,119252.0
2020-03-02 11:30:00,167.38,168.58,167.09,168.37,685832.0,155.1816,156.2942,154.9128,156.0995,685832.0
2020-03-02 12:00:00,168.47,168.67,167.31,167.76,132298.0,156.1922,156.3776,155.1167,155.5339,132298.0
2020-03-02 12:30:00,167.75,168.61,167.75,168.55,135207.0,155.5247,156.322,155.5247,156.2664,135207.0
2020-03-02 13:00:00,168.54,168.69,166.98,167.19,235877.0,156.2571,156.3962,154.8108,155.0055,235877.0
2020-03-02 13:30:00,167.23,168.02,166.98,167.94,124488.0,155.0426,155.775,154.8108,155.7008,124488.0
2020-03-02 14:00:00,167.87,168.39,167.35,167.35,120373.0,155.6359,156.118,155.1538,155.1538,120373.0
2020-03-02 14:30:00,167.4,167.56,166.02,166.51,375399.0,155.2002,155.3485,153.9207,154.375,375399.0
2020-03-02 15:00:00,166.52,168.45,166.51,168.31,187378.0,154.3843,156.1737,154.375,156.0439,187378.0
2020-03-02 15:30:00,168.33,171.45,168.2,171.45,557020.0,156.0624,158.955,155.9419,158.955,557020.0
2020-03-03 09:30:00,171.89,171.89,169.21,169.8,121858.0,159.3629,159.3629,156.8783,157.4253,121858.0
2020-03-03 10:00:00,169.76,174.07,169.73,171.8,117588.0,157.3882,161.3841,157.3604,159.2795,117588.0
2020-03-03 10:30:00,171.73,172.61,171.23,172.28,101187.0,159.2146,160.0305,158.751,159.7245,101187.0
2020-03-03 11:00:00,172.2,172.32,167.95,168.65,96399.0,159.6504,159.7616,155.7101,156.3591,96399.0
2020-03-03 11:30:00,168.39,170.54,168.32,170.48,31816.0,156.118,158.1113,156.0531,158.0557,31816.0
2020-03-03 12:00:00,170.23,170.92,169.33,169.52,36655.0,157.8239,158.4636,156.9895,157.1657,36655.0
2020-03-03 12:30:00,169.54,170.18,169.08,169.42,43501.0,157.1842,157.7776,156.7577,157.073,43501.0
2020-03-03 13:00:00,169.22,169.22,167.28,167.78,43008.0,156.8875,156.8875,155.0889,155.5525,43008.0
2020-03-03 13:30:00,167.79,168.37,166.52,166.52,58251.0,155.5618,156.0995,154.3843,154.3843,58251.0
2020-03-03 14:00:00,166.53,166.9,165.16,166.69,79042.0,154.3936,154.7366,153.1234,154.5419,79042.0
2020-03-03 14:30:00,166.73,167.45,165.69,167.02,41865.0,154.579,155.2465,153.6148,154.8479,41865.0
2020-03-03 15:00:00,167.15,168.78,166.91,168.76,286625.0,154.9684,156.4796,154.7459,156.4611,286625.0
2020-03-03 15:30:00,168.63,168.65,166.18,166.67,234947.0,156.3405,156.3591,154.0691,154.5234,234947.0
2020-03-04 09:30:00,170.06,170.46,168.36,168.68,84261.0,157.6663,158.0372,156.0902,156.3869,84261.0
2020-03-04 10:00:00,169.03,170.52,168.42,170.19,198300.0,156.7114,158.0928,156.1458,157.7868,198300.0
2020-03-04 10:30:00,170.2,170.2,168.91,169.1,82222.0,157.7961,157.7961,156.6001,156.7763,82222.0
2020-03-04 11:00:00,169.23,169.73,168.76,169.67,34903.0,156.8968,157.3604,156.4611,157.3047,34903.0
2020-03-04 11:30:00,169.87,169.93,168.83,169.2,54455.0,157.4902,157.5458,156.526,156.869,54455.0
2020-03-04 12:00:00,169.38,170.1,169.31,170.06,114099.0,157.0359,157.7034,156.971,157.6663,114099.0
2020-03-04 12:30:00,170.09,170.84,169.77,170.8,47934.0,157.6941,158.3895,157.3975,158.3524,47934.0
2020-03-04 13:00:00,170.81,171.62,170.8,171.41,35927.0,158.3617,159.1126,158.3524,158.9179,35927.0
2020-03-04 13:30:00,171.44,171.65,171.16,171.37,47869.0,158.9457,159.1404,158.6862,158.8808,47869.0
2020-03-04 14:00:00,171.44,171.87,171.02,171.74,31477.0,158.9457,159.3444,158.5564,159.2239,31477.0
2020-03-04 14:30:00,171.8,171.94,171.22,171.63,102171.0,159.2795,159.4093,158.7418,159.1219,102171.0
2020-03-04 15:00:00,171.59,172.55,171.53,172.55,505160.0,159.0848,159.9748,159.0292,159.9748,505160.0
2020-03-04 15:30:00,172.59,173.64,172.32,173.56,161188.0,160.0119,160.9854,159.7616,160.9112,161188.0
2020-03-05 09:30:00,169.23,169.96,168.57,168.75,92109.0,156.8968,157.5736,156.2849,156.4518,92109.0
2020-03-05 10:00:00,168.95,170.18,168.66,169.48,39095.0,156.6372,157.7776,156.3683,157.1286,39095.0
2020-03-05 10:30:00,169.58,170.06,169.15,169.65,34185.0,157.2213,157.6663,156.8226,157.2862,34185.0
2020-03-05 11:00:00,169.63,171.03,169.63,170.68,90525.0,157.2677,158.5656,157.2677,158.2411,90525.0
2020-03-05 11:30:00,170.7,170.88,169.41,169.5,54815.0,158.2597,158.4266,157.0637,157.1471,54815.0
2020-03-05 12:00:00,169.56,169.72,168.56,168.87,133515.0,157.2028,157.3511,156.2756,156.563,133515.0
2020-03-05 12:30:00,168.84,169.14,167.49,167.77,120425.0,156.5352,156.8134,155.2836,155.5432,120425.0
2020-03-05 13:00:00,167.73,168.04,167.22,168.04,88962.0,155.5061,155.7935,155.0333,155.7935,88962.0
2020-03-05 13:30:00,168.06,168.65,167.87,168.18,60776.0,155.8121,156.3591,155.6359,155.9233,60776.0
2020-03-05 14:00:00,168.1,168.24,167.01,167.3,48382.0,155.8492,155.979,154.8386,155.1075,48382.0
2020-03-05 14:30:00,167.15,167.97,167.15,167.6,213916.0,154.9684,155.7286,154.9684,155.3856,213916.0
2020-03-05 15:00:00,167.65,167.65,166.39,166.74,81317.0,155.432,155.432,154.2638,154.5883,81317.0
2020-03-05 15:30:00,166.71,168.09,166.53,167.76,126592.0,154.5605,155.8399,154.3936,155.5339,126592.0
2020-03-06 09:30:00,162.57,163.39,161.67,162.68,135355.0,150.7222,151.4824,149.8878,150.8242,135355.0
2020-03-06 10:00:00,162.73,164.46,162.28,164.37,147874.0,150.8705,152.4744,150.4533,152.391,147874.0
2020-03-06 10:30:00,164.54,165.25,163.78,164.81,108023.0,152.5486,153.2069,151.844,152.7989,108023.0
2020-03-06 11:00:00,164.85,164.92,163.46,163.61,57567.0,152.836,152.9009,151.5473,151.6864,57567.0
2020-03-06 11:30:00,163.78,164.21,163.1,163.46,94380.0,151.844,152.2427,151.2135,151.5473,94380.0
2020-03-06 12:00:00,163.46,163.47,162.46,162.52,105601.0,151.5473,151.5566,150.6202,150.6758,105601.0
2020-03-06 12:30:00,162.74,164.09,162.64,163.38,69214.0,150.8798,152.1314,150.7871,151.4731,69214.0
2020-03-06 13:00:00,163.33,164.38,163.27,163.76,31379.0,151.4268,152.4003,151.3712,151.8254,31379.0
2020-03-06 13:30:00,163.75,164.07,162.71,162.71,219046.0,151.8162,152.1129,150.852,150.852,219046.0
2020-03-06 14:00:00,162.7,162.92,162.2,162.65,62040.0,150.8427,151.0467,150.3791,150.7963,62040.0
2020-03-06 14:30:00,162.67,162.77,161.2,161.42,64213.0,150.8149,150.9076,149.452,149.656,64213.0
2020-03-06 15:00:00,161.56,162.54,160.94,162.03,189757.0,149.7858,150.6944,149.211,150.2215,189757.0
2020-03-06 15:30:00,162.02,165.52,161.78,164.74,276091.0,150.2123,153.4572,149.9897,152.734,276091.0
2020-03-09 09:30:00,154.48,157.0,152.01,154.91,121702.0,143.2218,145.5581,140.9318,143.6204,121702.0
2020-03-09 10:00:00,155.03,156.32,153.68,155.31,47978.0,143.7317,144.9277,142.4801,143.9913,47978.0
2020-03-09 10:30:00,155.39,156.04,154.14,154.36,60472.0,144.0654,144.6681,142.9065,143.1105,60472.0
2020-03-09 11:00:00,154.1,155.78,153.86,155.49,128255.0,142.8695,144.427,142.6469,144.1582,128255.0
2020-03-09 11:30:00,155.28,157.13,155.02,156.46,134707.0,143.9635,145.6786,143.7224,145.0575,134707.0
2020-03-09 12:00:00,156.41,157.25,155.51,155.51,83232.0,145.0111,145.7899,144.1767,144.1767,83232.0
2020-03-09 12:30:00,155.58,155.72,154.48,154.68,55269.0,144.2416,144.3714,143.2218,143.4072,55269.0
2020-03-09 13:00:00,154.72,155.21,154.05,154.21,57340.0,143.4443,143.8986,142.8231,142.9714,57340.0
2020-03-09 13:30:00,154.16,154.22,152.41,152.73,54901.0,142.9251,142.9807,141.3026,141.5993,54901.0
2020-03-09 14:00:00,152.82,153.36,151.73,152.1,106926.0,141.6827,142.1834,140.6722,141.0152,106926.0
2020-03-09 14:30:00,152.1,153.47,151.38,153.0,81332.0,141.0152,142.2854,140.3477,141.8496,81332.0
2020-03-09 15:00:00,152.94,154.32,152.47,153.66,99892.0,141.794,143.0734,141.3582,142.4615,99892.0
2020-03-09 15:30:00,153.66,154.4,151.82,151.95,463408.0,142.4615,143.1476,140.7556,140.8761,463408.0
2020-03-10 09:30:00,157.54,157.79,155.4,156.29,139895.0,146.0588,146.2905,144.0747,144.8999,139895.0
2020-03-10 10:00:00,156.33,157.46,156.07,156.19,102503.0,144.9369,145.9846,144.6959,144.8071,102503.0
2020-03-10 10:30:00,156.15,156.22,154.21,154.3,75716.0,144.7701,144.835,142.9714,143.0549,75716.0
2020-03-10 11:00:00,154.13,154.95,151.99,152.35,89068.0,142.8973,143.6575,140.9132,141.247,89068.0
2020-03-10 11:30:00,152.04,153.33,151.23,152.5,207542.0,140.9596,142.1556,140.2086,141.3861,207542.0
2020-03-10 12:00:00,152.33,154.77,152.33,153.51,67839.0,141.2284,143.4906,141.2284,142.3225,67839.0
2020-03-10 12:30:00,153.47,154.29,152.47,153.92,82930.0,142.2854,143.0456,141.3582,142.7026,82930.0
2020-03-10 13:00:00,153.89,155.17,153.2,154.56,110978.0,142.6748,143.8615,142.035,143.2959,110978.0
2020-03-10 13:30:00,154.47,154.89,152.95,153.27,67957.0,143.2125,143.6019,141.8033,142.0999,67957.0
2020-03-10 14:00:00,153.3,154.32,152.67,154.15,80830.0,142.1278,143.0734,141.5437,142.9158,80830.0
2020-03-10 14:30:00,154.27,156.83,154.1,156.18,232031.0,143.0271,145.4005,142.8695,144.7979,232031.0
2020-03-10 15:00:00,156.38,158.38,156.04,157.2,632015.0,144.9833,146.8375,144.6681,145.7435,632015.0
2020-03-10 15:30:00,157.19,159.48,156.69,159.46,469987.0,145.7343,147.8574,145.2707,147.8388,469987.0
2020-03-11 09:30:00,155.25,155.89,154.37,155.03,111152.0,143.9356,144.529,143.1198,143.7317,111152.0
2020-03-11 10:00:00,154.68,155.62,153.94,154.12,37874.0,143.4072,144.2787,142.7211,142.888,37874.0
2020-03-11 10:30:00,153.95,154.51,153.23,153.83,90234.0,142.7304,143.2496,142.0629,142.6191,90234.0
2020-03-11 11:00:00,153.99,154.28,152.61,152.87,283858.0,142.7675,143.0363,141.488,141.7291,283858.0
2020-03-11 11:30:00,152.92,153.79,152.69,153.58,515376.0,141.7755,142.582,141.5622,142.3874,515376.0
2020-03-11 12:00:00,153.46,155.03,153.16,153.74,58254.0,142.2761,143.7317,141.998,142.5357,58254.0
2020-03-11 12:30:00,153.7,153.75,152.22,152.78,87070.0,142.4986,142.545,141.1265,141.6457,87070.0
2020-03-11 13:00:00,152.24,152.85,151.81,152.71,75868.0,141.145,141.7106,140.7463,141.5808,75868.0
2020-03-11 13:30:00,152.69,152.88,151.76,152.43,60780.0,141.5622,141.7384,140.7,141.3212,60780.0
2020-03-11 14:00:00,152.4,152.57,151.15,151.2,82907.0,141.2933,141.451,140.1344,140.1808,82907.0
2020-03-11 14:30:00,151.28,152.25,151.01,151.09,93632.0,140.255,141.1543,140.0046,140.0788,93632.0
2020-03-11 15:00:00,151.12,151.4,149.62,150.72,344914.0,140.1066,140.3662,138.7159,139.7358,344914.0
2020-03-11 15:30:00,150.63,152.53,150.49,151.41,195439.0,139.6523,141.4139,139.5225,140.3755,195439.0
2020-03-12 09:30:00,140.83,142.63,133.73,142.63,142013.0,130.5665,132.2354,123.984,132.2354,142013.0
2020-03-12 10:00:00,142.14,142.99,139.51,141.22,97503.0,131.7811,132.5691,129.3427,130.9281,97503.0
2020-03-12 10:30:00,141.04,142.57,140.86,142.1,152805.0,130.7612,132.1797,130.5944,131.744,152805.0
2020-03-12 11:00:00,142.06,142.08,139.54,140.12,90491.0,131.7069,131.7255,129.3706,129.9083,90491.0
2020-03-12 11:30:00,140.14,140.7,138.48,139.37,161327.0,129.9268,130.446,128.3878,129.213,161327.0
2020-03-12 12:00:00,139.3,140.01,138.08,139.73,168314.0,129.1481,129.8063,128.017,129.5467,168314.0
2020-03-12 12:30:00,139.61,144.04,138.0,143.56,1129591.0,129.4355,133.5426,127.9428,133.0976,1129591.0
2020-03-12 13:00:00,143.07,146.98,141.87,142.64,120517.0,132.6433,136.2683,131.5308,132.2446,120517.0
2020-03-12 13:30:00,142.48,143.01,139.73,141.6,86573.0,132.0963,132.5877,129.5467,131.2804,86573.0
2020-03-12 14:00:00,141.81,142.05,139.29,139.97,111768.0,131.4751,131.6976,129.1388,129.7692,111768.0
2020-03-12 14:30:00,139.84,140.95,138.99,139.03,87458.0,129.6487,130.6778,128.8606,128.8977,87458.0
2020-03-12 15:00:00,139.08,140.31,138.29,138.37,212012.0,128.9441,130.0844,128.2117,128.2858,212012.0
2020-03-12 15:30:00,138.34,140.42,136.54,136.77,455925.0,128.258,130.1864,126.5892,126.8024,455925.0
2020-03-13 09:30:00,144.67,145.76,140.73,141.19,116253.0,134.1267,135.1373,130.4738,130.9003,116253.0
2020-03-13 10:00:00,140.96,144.01,140.95,142.98,74664.0,130.6871,133.5148,130.6778,132.5599,74664.0
2020-03-13 10:30:00,142.81,143.08,140.17,140.39,94476.0,132.4023,132.6526,129.9546,130.1586,94476.0
2020-03-13 11:00:00,140.29,141.46,139.28,139.35,98218.0,130.0659,131.1506,129.1295,129.1944,98218.0
2020-03-13 11:30:00,139.28,139.63,137.4,139.18,99701.0,129.1295,129.454,127.3865,129.0368,99701.0
2020-03-13 12:00:00,139.4,139.41,138.03,138.83,93584.0,129.2408,129.25,127.9706,128.7123,93584.0
2020-03-13 12:30:00,138.83,141.81,138.83,140.67,92454.0,128.7123,131.4751,128.7123,130.4182,92454.0
2020-03-13 13:00:00,140.6,142.53,140.0,142.47,142510.0,130.3533,132.1427,129.797,132.087,142510.0
2020-03-13 13:30:00,142.51,143.28,141.55,142.86,130663.0,132.1241,132.838,131.2341,132.4486,130663.0
2020-03-13 14:00:00,142.83,142.83,140.91,140.91,247970.0,132.4208,132.4208,130.6407,130.6407,247970.0
2020-03-13 14:30:00,140.91,141.59,139.84,141.57,326537.0,130.6407,131.2712,129.6487,131.2526,326537.0
2020-03-13 15:00:00,141.51,142.91,141.32,142.63,180812.0,131.197,132.495,131.0208,132.2354,180812.0
2020-03-13 15:30:00,142.71,149.64,139.79,149.31,372685.0,132.3095,138.7345,129.6023,138.4285,372685.0
2020-03-16 09:30:00,134.6,135.7,130.0,135.38,92035.0,124.7906,125.8104,120.5258,125.5137,92035.0
2020-03-16 10:00:00,135.5,135.56,133.28,134.02,103311.0,125.625,125.6806,123.5668,124.2529,103311.0
2020-03-16 10:30:00,134.34,138.74,134.02,137.66,180416.0,124.5495,128.6289,124.2529,127.6276,180416.0
2020-03-16 11:00:00,137.64,141.18,137.42,140.7,127813.0,127.609,130.891,127.4051,130.446,127813.0
2020-03-16 11:30:00,140.76,140.82,138.16,139.45,181324.0,130.5017,130.5573,128.0911,129.2871,181324.0
2020-03-16 12:00:00,139.56,139.83,137.37,137.95,111974.0,129.3891,129.6394,127.3587,127.8964,111974.0
2020-03-16 12:30:00,138.19,138.87,136.15,136.66,365433.0,128.1189,128.7494,126.2276,126.7005,365433.0
2020-03-16 13:00:00,136.51,137.99,136.37,136.92,158526.0,126.5614,127.9335,126.4316,126.9415,158526.0
2020-03-16 13:30:00,136.68,136.68,135.21,135.69,192017.0,126.719,126.719,125.3561,125.8011,192017.0
2020-03-16 14:00:00,135.67,135.67,134.21,135.2,129611.0,125.7826,125.7826,124.429,125.3469,129611.0
2020-03-16 14:30:00,135.36,137.61,135.13,136.43,271485.0,125.4952,127.5812,125.282,126.4872,271485.0
2020-03-16 15:00:00,136.72,137.41,134.86,134.86,165192.0,126.7561,127.3958,125.0316,125.0316,165192.0
2020-03-16 15:30:00,134.87,135.07,130.4,130.47,527622.0,125.0409,125.2263,120.8967,120.9616,527622.0
2020-03-17 09:30:00,134.16,135.68,130.23,130.73,183012.0,124.3826,125.7919,120.7391,121.2026,183012.0
2020-03-17 10:00:00,130.6,133.65,129.66,133.64,58808.0,121.0821,123.9098,120.2106,123.9005,58808.0
2020-03-17 10:30:00,133.82,134.54,132.39,134.54,122994.0,124.0674,124.735,122.7416,124.735,122994.0
2020-03-17 11:00:00,134.09,137.18,133.9,136.41,51824.0,124.3177,127.1826,124.1416,126.4687,51824.0
2020-03-17 11:30:00,136.34,137.59,135.55,137.38,86203.0,126.4038,127.5627,125.6713,127.368,86203.0
2020-03-17 12:00:00,137.25,140.12,137.25,137.36,65922.0,127.2475,129.9083,127.2475,127.3494,65922.0
2020-03-17 12:30:00,137.55,137.62,135.55,136.27,101538.0,127.5256,127.5905,125.6713,126.3389,101538.0
2020-03-17 13:00:00,136.41,137.11,134.49,135.35,43416.0,126.4687,127.1177,124.6886,125.4859,43416.0
2020-03-17 13:30:00,135.19,137.09,134.91,136.64,48275.0,125.3376,127.0991,125.078,126.6819,48275.0
2020-03-17 14:00:00,136.95,138.85,136.21,138.34,149744.0,126.9693,128.7308,126.2832,128.258,149744.0
2020-03-17 14:30:00,138.53,139.38,136.49,137.49,117272.0,128.4342,129.2222,126.5428,127.47,117272.0
2020-03-17 15:00:00,137.5,137.56,135.57,135.8,351918.0,127.4792,127.5349,125.6899,125.9031,351918.0
2020-03-17 15:30:00,135.82,139.28,135.8,139.28,380669.0,125.9217,129.1295,125.9031,129.1295,380669.0
2020-03-18 09:30:00,130.97,133.81,130.01,132.7,196652.0,121.4251,124.0582,120.5351,123.029,196652.0
2020-03-18 10:00:00,133.44,134.67,132.41,133.21,44062.0,123.7151,124.8555,122.7602,123.5019,44062.0
2020-03-18 10:30:00,133.6,133.69,131.06,131.56,75239.0,123.8635,123.9469,121.5086,121.9721,75239.0
2020-03-18 11:00:00,131.52,131.79,129.73,130.18,79013.0,121.935,122.1854,120.2755,120.6927,79013.0
2020-03-18 11:30:00,130.74,131.91,129.5,131.65,57822.0,121.2119,122.2966,120.0623,122.0556,57822.0
2020-03-18 12:00:00,131.62,131.75,129.46,130.41,83576.0,122.0278,122.1483,120.0252,120.9059,83576.0
2020-03-18 12:30:00,130.65,130.74,128.86,128.86,147113.0,121.1285,121.2119,119.4689,119.4689,147113.0
2020-03-18 13:00:00,130.0,130.0,126.78,127.06,282845.0,120.5258,120.5258,117.5405,117.8001,282845.0
2020-03-18 13:30:00,127.09,128.15,125.46,126.2,87168.0,117.8279,118.8106,116.3167,117.0028,87168.0
2020-03-18 14:00:00,126.52,128.11,124.75,125.35,196081.0,117.2994,118.7736,115.6584,116.2147,196081.0
2020-03-18 14:30:00,125.12,128.25,124.87,128.05,116466.0,116.0015,118.9034,115.7697,118.7179,116466.0
2020-03-18 15:00:00,128.45,129.2,126.68,126.68,150709.0,119.0888,119.7841,117.4478,117.4478,150709.0
2020-03-18 15:30:00,126.69,132.06,126.17,132.03,234014.0,117.457,122.4357,116.9749,122.4079,234014.0
2020-03-19 09:30:00,130.33,132.17,126.56,129.95,168570.0,120.8318,122.5377,117.3365,120.4795,168570.0
2020-03-19 10:00:00,129.66,132.96,129.19,132.28,87528.0,120.2106,123.2701,119.7749,122.6397,87528.0
2020-03-19 10:30:00,132.2,132.93,130.08,130.76,72728.0,122.5655,123.2423,120.6,121.2304,72728.0
2020-03-19 11:00:00,130.76,134.01,130.56,133.91,116491.0,121.2304,124.2436,121.045,124.1509,116491.0
2020-03-19 11:30:00,133.81,134.22,132.7,132.82,122701.0,124.0582,124.4383,123.029,123.1403,122701.0
2020-03-19 12:00:00,132.81,132.87,130.73,131.51,114439.0,123.131,123.1867,121.2026,121.9258,114439.0
2020-03-19 12:30:00,131.6,133.28,130.61,132.47,98738.0,122.0092,123.5668,121.0914,122.8158,98738.0
2020-03-19 13:00:00,132.53,133.0,131.88,132.28,115101.0,122.8714,123.3072,122.2688,122.6397,115101.0
2020-03-19 13:30:00,132.16,134.63,132.04,133.81,163120.0,122.5284,124.8184,122.4171,124.0582,163120.0
2020-03-19 14:00:00,133.81,134.39,132.74,133.55,170236.0,124.0582,124.5959,123.0661,123.8171,170236.0
2020-03-19 14:30:00,133.62,135.24,133.61,133.88,207757.0,123.882,125.3839,123.8727,124.1231,207757.0
2020-03-19 15:00:00,133.8,134.17,131.98,133.68,379436.0,124.0489,124.3919,122.3615,123.9376,379436.0
2020-03-19 15:30:00,133.75,134.47,131.77,132.17,464398.0,124.0025,124.6701,122.1668,122.5377,464398.0
2020-03-20 09:30:00,133.55,134.07,130.51,131.74,96155.0,123.8171,124.2992,120.9987,122.139,96155.0
2020-03-20 10:00:00,131.93,133.67,131.79,133.45,121985.0,122.3152,123.9284,122.1854,123.7244,121985.0
2020-03-20 10:30:00,133.44,134.98,133.08,134.81,96021.0,123.7151,125.1429,123.3814,124.9853,96021.0
2020-03-20 11:00:00,134.85,135.0,131.22,132.0,150286.0,125.0224,125.1614,121.6569,122.3801,150286.0
2020-03-20 11:30:00,131.87,132.69,131.66,131.87,59740.0,122.2595,123.0198,122.0648,122.2595,59740.0
2020-03-20 12:00:00,131.95,132.06,129.31,129.65,116258.0,122.3337,122.4357,119.8861,120.2013,116258.0
2020-03-20 12:30:00,129.63,131.69,129.56,131.34,86472.0,120.1828,122.0927,120.1179,121.7682,86472.0
2020-03-20 13:00:00,131.41,131.98,130.51,130.86,45439.0,121.8331,122.3615,120.9987,121.3231,45439.0
2020-03-20 13:30:00,131.24,131.5,130.58,130.95,58345.0,121.6755,121.9165,121.0636,121.4066,58345.0
2020-03-20 14:00:00,131.35,131.64,129.06,129.47,65740.0,121.7774,122.0463,119.6543,120.0344,65740.0
2020-03-20 14:30:00,129.79,129.93,127.69,128.0,206444.0,120.3311,120.4609,118.3842,118.6716,206444.0
2020-03-20 15:00:00,128.01,129.4,126.97,129.06,178095.0,118.6808,119.9695,117.7166,119.6543,178095.0
2020-03-20 15:30:00,129.01,129.47,125.74,126.23,533963.0,119.608,120.0344,116.5763,117.0306,533963.0
2020-03-23 09:30:00,125.81,125.85,122.23,125.17,214552.0,116.6412,116.6783,113.3221,116.0478,214552.0
2020-03-23 10:00:00,125.45,125.95,123.89,125.21,194820.0,116.3074,116.771,114.8611,116.0849,194820.0
2020-03-23 10:30:00,124.86,125.41,123.2,123.32,66781.0,115.7604,116.2703,114.2214,114.3326,66781.0
2020-03-23 11:00:00,123.37,123.86,121.51,121.57,116732.0,114.379,114.8333,112.6546,112.7102,116732.0
2020-03-23 11:30:00,121.56,122.3,120.2,121.55,175757.0,112.7009,113.387,111.44,112.6916,175757.0
2020-03-23 12:00:00,121.63,123.4,120.82,122.86,147284.0,112.7658,114.4068,112.0148,113.9062,147284.0
2020-03-23 12:30:00,122.73,125.78,122.09,125.25,68397.0,113.7856,116.6134,113.1923,116.122,68397.0
2020-03-23 13:00:00,125.17,126.28,124.27,124.42,59169.0,116.0478,117.0769,115.2134,115.3525,59169.0
2020-03-23 13:30:00,124.14,125.26,122.45,122.91,100553.0,115.0929,116.1313,113.5261,113.9525,100553.0
2020-03-23 14:00:00,122.97,123.78,121.93,123.6,163083.0,114.0082,114.7591,113.0439,114.5922,163083.0
2020-03-23 14:30:00,123.42,124.16,122.42,122.7,289022.0,114.4254,115.1114,113.4982,113.7578,289022.0
2020-03-23 15:00:00,122.54,123.27,121.1,121.5,204009.0,113.6095,114.2863,112.2744,112.6453,204009.0
2020-03-23 15:30:00,121.57,124.07,120.96,122.89,356784.0,112.7102,115.028,112.1446,113.934,356784.0
2020-03-24 09:30:00,129.82,131.63,129.26,130.15,150519.0,120.3589,122.037,119.8398,120.6649,150519.0
2020-03-24 10:00:00,130.08,132.04,129.68,131.74,160198.0,120.6,122.4171,120.2291,122.139,160198.0
2020-03-24 10:30:00,131.63,132.06,130.86,131.12,122432.0,122.037,122.4357,121.3231,121.5642,122432.0
2020-03-24 11:00:00,131.12,131.71,130.48,131.54,151516.0,121.5642,122.1112,120.9708,121.9536,151516.0
2020-03-24 11:30:00,131.62,132.69,131.23,132.61,150889.0,122.0278,123.0198,121.6662,122.9456,150889.0
2020-03-24 12:00:00,132.81,133.76,132.37,133.7,119469.0,123.131,124.0118,122.7231,123.9562,119469.0
2020-03-24 12:30:00,133.58,134.1,132.24,132.33,187983.0,123.8449,124.327,122.6026,122.686,187983.0
2020-03-24 13:00:00,132.39,132.81,131.24,132.24,230783.0,122.7416,123.131,121.6755,122.6026,230783.0
2020-03-24 13:30:00,132.12,132.52,130.85,130.95,182629.0,122.4913,122.8622,121.3139,121.4066,182629.0
2020-03-24 14:00:00,130.95,131.39,129.85,131.04,233921.0,121.4066,121.8145,120.3868,121.49,233921.0
2020-03-24 14:30:00,131.03,132.83,130.67,132.83,378786.0,121.4808,123.1496,121.147,123.1496,378786.0
2020-03-24 15:00:00,132.73,133.46,132.54,133.06,342734.0,123.0569,123.7337,122.8807,123.3628,342734.0
2020-03-24 15:30:00,133.22,134.72,132.79,134.55,249771.0,123.5112,124.9018,123.1125,124.7442,249771.0
2020-03-25 09:30:00,134.9,136.9,133.19,133.33,80228.0,125.7538,127.6182,124.1598,124.2903,80228.0
2020-03-25 10:00:00,133.27,133.51,131.88,133.16,72324.0,124.2343,124.4581,122.9386,124.1318,72324.0
2020-03-25 10:30:00,133.39,135.0,133.23,135.0,40345.0,124.3462,125.847,124.197,125.847,40345.0
2020-03-25 11:00:00,134.91,135.67,134.5,135.01,53823.0,125.7631,126.4716,125.3809,125.8564,53823.0
2020-03-25 11:30:00,134.92,135.56,134.58,135.23,91574.0,125.7725,126.3691,125.4555,126.0614,91574.0
2020-03-25 12:00:00,135.21,137.59,135.21,137.48,28868.0,126.0428,128.2614,126.0428,128.1589,28868.0
2020-03-25 12:30:00,137.43,138.82,137.02,138.1,126203.0,128.1123,129.408,127.7301,128.7369,126203.0
2020-03-25 13:00:00,138.14,139.92,137.95,139.51,61896.0,128.7741,130.4335,128.597,130.0513,61896.0
2020-03-25 13:30:00,139.73,141.06,139.26,139.69,288527.0,130.2563,131.4962,129.8182,130.2191,288527.0
2020-03-25 14:00:00,139.77,140.14,138.09,139.54,230869.0,130.2936,130.6385,128.7275,130.0792,230869.0
2020-03-25 14:30:00,139.42,140.25,138.34,139.94,531345.0,129.9674,130.7411,128.9606,130.4521,531345.0
2020-03-25 15:00:00,139.99,140.43,139.15,139.43,302384.0,130.4987,130.9089,129.7157,129.9767,302384.0
2020-03-25 15:30:00,139.45,140.31,135.19,135.83,463272.0,129.9953,130.797,126.0242,126.6208,463272.0
2020-03-26 09:30:00,137.0,139.94,137.0,139.81,61935.0,127.7114,130.4521,127.7114,130.3309,61935.0
2020-03-26 10:00:00,139.83,141.69,139.26,140.7,90186.0,130.3496,132.0835,129.8182,131.1606,90186.0
2020-03-26 10:30:00,140.87,141.73,139.83,140.74,95771.0,131.319,132.1207,130.3496,131.1979,95771.0
2020-03-26 11:00:00,140.36,141.95,140.09,141.89,69142.0,130.8436,132.3258,130.5919,132.2699,69142.0
2020-03-26 11:30:00,141.86,142.57,141.75,142.25,80739.0,132.2419,132.9038,132.1394,132.6055,80739.0
2020-03-26 12:00:00,142.33,142.54,141.33,142.18,66903.0,132.6801,132.8758,131.7479,132.5402,66903.0
2020-03-26 12:30:00,142.26,142.64,141.85,142.5,63549.0,132.6148,132.969,132.2326,132.8385,63549.0
2020-03-26 13:00:00,142.44,142.69,140.71,141.0,39826.0,132.7826,133.0157,131.1699,131.4402,39826.0
2020-03-26 13:30:00,141.03,141.73,140.28,141.25,131592.0,131.4682,132.1207,130.7691,131.6733,131592.0
2020-03-26 14:00:00,141.33,141.57,140.51,141.29,138271.0,131.7479,131.9716,130.9835,131.7106,138271.0
2020-03-26 14:30:00,141.43,142.5,141.36,142.28,142508.0,131.8411,132.8385,131.7758,132.6335,142508.0
2020-03-26 15:00:00,142.22,142.32,141.36,142.32,126945.0,132.5775,132.6707,131.7758,132.6707,126945.0
2020-03-26 15:30:00,142.32,144.52,141.18,143.89,183050.0,132.6707,134.7216,131.608,134.1343,183050.0
2020-03-27 09:30:00,139.83,140.12,137.91,139.19,89806.0,130.3496,130.6199,128.5597,129.753,89806.0
2020-03-27 10:00:00,139.19,140.0,138.66,139.04,103788.0,129.753,130.508,129.2589,129.6131,103788.0
2020-03-27 10:30:00,139.23,139.49,138.59,139.28,136630.0,129.7902,130.0326,129.1936,129.8369,136630.0
2020-03-27 11:00:00,139.52,140.87,139.28,139.87,72566.0,130.0606,131.319,129.8369,130.3868,72566.0
2020-03-27 11:30:00,139.94,140.26,138.9,138.91,84053.0,130.4521,130.7504,129.4826,129.4919,84053.0
2020-03-27 12:00:00,139.04,139.7,138.8,139.36,66090.0,129.6131,130.2284,129.3894,129.9114,66090.0
2020-03-27 12:30:00,139.33,140.32,139.21,140.22,135792.0,129.8835,130.8063,129.7716,130.7131,135792.0
2020-03-27 13:00:00,140.26,140.61,139.56,139.64,81780.0,130.7504,131.0767,130.0979,130.1724,81780.0
2020-03-27 13:30:00,139.71,141.44,139.7,140.62,148228.0,130.2377,131.8504,130.2284,131.086,148228.0
2020-03-27 14:00:00,140.67,141.18,140.24,140.95,373716.0,131.1326,131.608,130.7318,131.3936,373716.0
2020-03-27 14:30:00,140.94,141.67,140.6,141.66,176176.0,131.3843,132.0648,131.0674,132.0555,176176.0
2020-03-27 15:00:00,141.63,143.58,141.4,142.94,247744.0,132.0275,133.8453,131.8131,133.2487,247744.0
2020-03-27 15:30:00,142.84,142.94,139.0,139.46,311953.0,133.1555,133.2487,129.5758,130.0046,311953.0
2020-03-30 09:30:00,140.61,141.58,139.35,140.21,146865.0,131.0767,131.9809,129.9021,130.7038,146865.0
2020-03-30 10:00:00,140.46,141.39,140.0,141.08,110942.0,130.9368,131.8038,130.508,131.5148,110942.0
2020-03-30 10:30:00,141.09,142.0,140.99,141.1,107368.0,131.5241,132.3724,131.4309,131.5335,107368.0
2020-03-30 11:00:00,141.14,142.62,141.07,142.31,71582.0,131.5707,132.9504,131.5055,132.6614,71582.0
2020-03-30 11:30:00,142.54,142.7,142.14,142.37,48480.0,132.8758,133.025,132.5029,132.7173,48480.0
2020-03-30 12:00:00,142.34,142.76,141.81,142.74,92386.0,132.6894,133.0809,132.1953,133.0623,92386.0
2020-03-30 12:30:00,142.72,142.99,142.29,142.86,117735.0,133.0436,133.2953,132.6428,133.1741,117735.0
2020-03-30 13:00:00,142.91,142.91,142.31,142.73,158680.0,133.2207,133.2207,132.6614,133.0529,158680.0
2020-03-30 13:30:00,142.78,142.82,142.16,142.32,187861.0,133.0996,133.1368,132.5216,132.6707,187861.0
2020-03-30 14:00:00,142.3,142.52,141.66,142.48,288528.0,132.6521,132.8572,132.0555,132.8199,288528.0
2020-03-30 14:30:00,142.41,143.24,142.37,142.9,354178.0,132.7546,133.5284,132.7173,133.2114,354178.0
2020-03-30 15:00:00,142.94,143.75,142.33,142.75,430678.0,133.2487,134.0038,132.6801,133.0716,430678.0
2020-03-30 15:30:00,142.75,144.19,142.56,143.79,521895.0,133.0716,134.414,132.8945,134.0411,521895.0
2020-03-31 09:30:00,143.37,143.58,142.02,142.57,164906.0,133.6496,133.8453,132.3911,132.9038,164906.0
2020-03-31 10:00:00,142.73,144.49,142.63,143.99,72684.0,133.0529,134.6936,132.9597,134.2275,72684.0
2020-03-31 10:30:00,143.98,144.65,143.85,143.91,54718.0,134.2182,134.8428,134.097,134.1529,54718.0
2020-03-31 11:00:00,143.73,144.41,143.5,144.41,59751.0,133.9851,134.619,133.7707,134.619,59751.0
2020-03-31 11:30:00,144.39,144.66,144.04,144.27,34319.0,134.6004,134.8521,134.2741,134.4885,34319.0
2020-03-31 12:00:00,144.13,144.32,142.97,143.08,47524.0,134.358,134.5351,133.2767,133.3792,47524.0
2020-03-31 12:30:00,143.07,143.09,142.08,142.48,72339.0,133.3699,133.3885,132.447,132.8199,72339.0
2020-03-31 13:00:00,142.53,142.89,141.72,142.0,127839.0,132.8665,133.2021,132.1114,132.3724,127839.0
2020-03-31 13:30:00,142.0,142.93,141.79,142.86,99425.0,132.3724,133.2394,132.1767,133.1741,99425.0
2020-03-31 14:00:00,142.83,142.92,142.14,142.68,96598.0,133.1462,133.2301,132.5029,133.0063,96598.0
2020-03-31 14:30:00,142.67,143.11,142.39,142.75,134699.0,132.997,133.4072,132.736,133.0716,134699.0
2020-03-31 15:00:00,142.8,142.97,140.74,141.0,173980.0,133.1182,133.2767,131.1979,131.4402,173980.0
2020-03-31 15:30:00,140.98,142.04,140.98,141.65,314986.0,131.4216,132.4097,131.4216,132.0462,314986.0
2020-04-01 09:30:00,136.41,137.23,136.04,136.75,75495.0,127.1614,127.9258,126.8165,127.4784,75495.0
2020-04-01 10:00:00,136.87,137.51,136.32,137.04,47391.0,127.5902,128.1869,127.0775,127.7487,47391.0
2020-04-01 10:30:00,136.92,137.65,136.92,137.42,31076.0,127.6369,128.3174,127.6369,128.103,31076.0
2020-04-01 11:00:00,137.5,138.08,136.97,137.01,48937.0,128.1775,128.7182,127.6835,127.7208,48937.0
2020-04-01 11:30:00,136.92,137.31,136.46,136.79,58981.0,127.6369,128.0004,127.208,127.5157,58981.0
2020-04-01 12:00:00,136.59,136.59,135.77,135.78,85252.0,127.3292,127.3292,126.5648,126.5742,85252.0
2020-04-01 12:30:00,135.93,136.0,134.96,135.22,28324.0,126.714,126.7792,125.8097,126.0521,28324.0
2020-04-01 13:00:00,135.16,135.91,135.03,135.6,81954.0,125.9962,126.6953,125.875,126.4064,81954.0
2020-04-01 13:30:00,135.63,136.24,135.3,136.18,49750.0,126.4343,127.003,126.1267,126.947,49750.0
2020-04-01 14:00:00,136.13,136.52,135.58,135.78,66759.0,126.9004,127.264,126.3877,126.5742,66759.0
2020-04-01 14:30:00,135.63,135.8,134.95,134.97,164395.0,126.4343,126.5928,125.8004,125.8191,164395.0
2020-04-01 15:00:00,134.99,135.39,134.53,134.53,98827.0,125.8377,126.2106,125.4089,125.4089,98827.0
2020-04-01 15:30:00,134.57,135.6,133.98,135.26,199363.0,125.4462,126.4064,124.8962,126.0894,199363.0
2020-04-02 09:30:00,134.58,136.03,134.37,135.34,48466.0,125.4555,126.8072,125.2597,126.164,48466.0
2020-04-02 10:00:00,135.4,136.71,135.21,136.63,56993.0,126.2199,127.4411,126.0428,127.3665,56993.0
2020-04-02 10:30:00,136.66,138.68,136.66,137.8,26942.0,127.3945,129.2775,127.3945,128.4572,26942.0
2020-04-02 11:00:00,137.78,137.85,136.48,136.71,261962.0,128.4386,128.5038,127.2267,127.4411,261962.0
2020-04-02 11:30:00,136.75,137.82,136.62,137.56,82675.0,127.4784,128.4758,127.3572,128.2335,82675.0
2020-04-02 12:00:00,137.59,138.14,137.44,137.6,57479.0,128.2614,128.7741,128.1216,128.2708,57479.0
2020-04-02 12:30:00,137.42,137.88,137.26,137.63,107928.0,128.103,128.5318,127.9538,128.2987,107928.0
2020-04-02 13:00:00,137.62,138.05,135.94,135.94,66239.0,128.2894,128.6902,126.7233,126.7233,66239.0
2020-04-02 13:30:00,135.76,136.61,135.74,136.11,77037.0,126.5555,127.3479,126.5369,126.8818,77037.0
2020-04-02 14:00:00,136.06,136.06,134.84,135.72,198854.0,126.8352,126.8352,125.6979,126.5182,198854.0
2020-04-02 14:30:00,135.62,136.58,135.31,136.57,273261.0,126.425,127.3199,126.136,127.3106,273261.0
2020-04-02 15:00:00,136.59,137.06,136.22,136.7,182600.0,127.3292,127.7674,126.9843,127.4318,182600.0
2020-04-02 15:30:00,136.78,138.27,136.1,138.09,316823.0,127.5064,128.8953,126.8725,128.7275,316823.0
2020-04-03 09:30:00,137.61,138.8,137.38,138.14,69563.0,128.2801,129.3894,128.0657,128.7741,69563.0
2020-04-03 10:00:00,138.13,138.46,137.01,137.11,19836.0,128.7648,129.0724,127.7208,127.814,19836.0
2020-04-03 10:30:00,137.18,137.18,136.43,136.74,22356.0,127.8792,127.8792,127.1801,127.4691,22356.0
2020-04-03 11:00:00,136.8,136.94,135.92,136.18,17143.0,127.525,127.6555,126.7047,126.947,17143.0
2020-04-03 11:30:00,135.94,136.42,135.51,135.97,25172.0,126.7233,127.1708,126.3225,126.7513,25172.0
2020-04-03 12:00:00,135.98,135.98,135.0,135.22,20087.0,126.7606,126.7606,125.847,126.0521,20087.0
2020-04-03 12:30:00,135.42,135.83,135.22,135.39,25019.0,126.2386,126.6208,126.0521,126.2106,25019.0
2020-04-03 13:00:00,135.52,135.85,135.05,135.05,76487.0,126.3318,126.6394,125.8936,125.8936,76487.0
2020-04-03 13:30:00,134.93,135.01,134.55,134.72,31404.0,125.7818,125.8564,125.4275,125.586,31404.0
2020-04-03 14:00:00,134.86,135.15,134.39,135.13,47965.0,125.7165,125.9869,125.2784,125.9682,47965.0
2020-04-03 14:30:00,135.15,135.67,134.52,135.67,222454.0,125.9869,126.4716,125.3996,126.4716,222454.0
2020-04-03 15:00:00,135.65,135.91,135.11,135.55,132807.0,126.453,126.6953,125.9496,126.3597,132807.0
2020-04-03 15:30:00,135.47,136.46,134.67,135.87,474998.0,126.2852,127.208,125.5394,126.658,474998.0
2020-04-06 09:30:00,141.28,142.43,140.74,142.43,72652.0,131.7013,132.7733,131.1979,132.7733,72652.0
2020-04-06 10:00:00,142.66,142.97,142.3,142.48,67783.0,132.9877,133.2767,132.6521,132.8199,67783.0
2020-04-06 10:30:00,142.09,142.56,141.82,142.01,42747.0,132.4563,132.8945,132.2046,132.3818,42747.0
2020-04-06 11:00:00,142.16,142.6,141.98,142.6,42051.0,132.5216,132.9318,132.3538,132.9318,42051.0
2020-04-06 11:30:00,142.59,143.16,142.39,142.99,50416.0,132.9224,133.4538,132.736,133.2953,50416.0
2020-04-06 12:00:00,142.99,143.86,142.85,143.77,29969.0,133.2953,134.1063,133.1648,134.0224,29969.0
2020-04-06 12:30:00,143.79,143.81,143.41,143.69,35020.0,134.0411,134.0597,133.6868,133.9479,35020.0
2020-04-06 13:00:00,143.9,143.9,143.44,143.63,40095.0,134.1436,134.1436,133.7148,133.8919,40095.0
2020-04-06 13:30:00,143.65,144.12,143.48,144.07,18076.0,133.9106,134.3487,133.7521,134.3021,18076.0
2020-04-06 14:00:00,144.05,144.05,143.21,143.4,48362.0,134.2834,134.2834,133.5004,133.6775,48362.0
2020-04-06 14:30:00,143.48,143.93,143.28,143.84,241965.0,133.7521,134.1716,133.5657,134.0877,241965.0
2020-04-06 15:00:00,143.81,144.24,143.5,144.2,491914.0,134.0597,134.4606,133.7707,134.4233,491914.0
2020-04-06 15:30:00,144.21,146.25,144.0,145.31,664920.0,134.4326,136.3343,134.2368,135.458,664920.0
2020-04-07 09:30:00,150.63,150.86,149.26,150.31,63233.0,140.4173,140.6317,139.1402,140.119,63233.0
2020-04-07 10:00:00,150.31,150.43,147.83,148.0,42782.0,140.119,140.2309,137.8072,137.9656,42782.0
2020-04-07 10:30:00,147.93,148.73,147.11,147.63,20691.0,137.9004,138.6461,137.136,137.6207,20691.0
2020-04-07 11:00:00,147.58,148.77,147.22,148.74,16018.0,137.5741,138.6834,137.2385,138.6555,16018.0
2020-04-07 11:30:00,148.69,149.5,148.69,148.84,70796.0,138.6089,139.3639,138.6089,138.7487,70796.0
2020-04-07 12:00:00,149.16,150.24,149.11,149.75,44782.0,139.047,140.0538,139.0004,139.597,44782.0
2020-04-07 12:30:00,149.91,149.91,149.35,149.78,24573.0,139.7461,139.7461,139.2241,139.625,24573.0
2020-04-07 13:00:00,149.74,149.82,148.97,149.24,40397.0,139.5877,139.6622,138.8699,139.1216,40397.0
2020-04-07 13:30:00,149.32,149.32,148.42,148.51,60024.0,139.1961,139.1961,138.3572,138.4411,60024.0
2020-04-07 14:00:00,148.48,148.49,147.29,147.87,129115.0,138.4131,138.4224,137.3038,137.8445,129115.0
2020-04-07 14:30:00,147.76,148.07,145.97,146.27,123673.0,137.7419,138.0309,136.0733,136.3529,123673.0
2020-04-07 15:00:00,146.28,147.5,145.68,145.89,274251.0,136.3623,137.4995,135.8029,135.9987,274251.0
2020-04-07 15:30:00,145.93,147.88,145.33,145.34,243685.0,136.036,137.8538,135.4767,135.486,243685.0
2020-04-08 09:30:00,147.22,147.55,146.12,146.12,32542.0,137.2385,137.5461,136.2131,136.2131,32542.0
2020-04-08 10:00:00,146.33,146.97,145.75,146.96,10854.0,136.4089,137.0055,135.8682,136.9961,10854.0
2020-04-08 10:30:00,147.26,147.67,146.67,147.67,15072.0,137.2758,137.658,136.7258,137.658,15072.0
2020-04-08 11:00:00,147.59,148.66,147.35,148.51,16219.0,137.5834,138.5809,137.3597,138.4411,16219.0
2020-04-08 11:30:00,148.66,149.23,148.55,148.74,41282.0,138.5809,139.1122,138.4783,138.6555,41282.0
2020-04-08 12:00:00,148.79,149.2,148.44,148.84,39115.0,138.7021,139.0843,138.3758,138.7487,39115.0
2020-04-08 12:30:00,148.94,149.55,148.8,149.1,34381.0,138.8419,139.4105,138.7114,138.9911,34381.0
2020-04-08 13:00:00,149.18,149.48,148.93,149.15,40816.0,139.0656,139.3453,138.8326,139.0377,40816.0
2020-04-08 13:30:00,149.21,149.21,148.41,148.47,453395.0,139.0936,139.0936,138.3478,138.4038,453395.0
2020-04-08 14:00:00,148.53,149.9,148.49,149.82,58915.0,138.4597,139.7368,138.4224,139.6622,58915.0
2020-04-08 14:30:00,149.88,150.35,149.87,150.34,135454.0,139.7182,140.1563,139.7089,140.147,135454.0
2020-04-08 15:00:00,150.25,150.73,150.03,150.35,192924.0,140.0631,140.5105,139.858,140.1563,192924.0
2020-04-08 15:30:00,150.41,151.24,149.55,150.64,169819.0,140.2122,140.986,139.4105,140.4266,169819.0
2020-04-09 09:30:00,152.69,154.41,152.23,154.36,124096.0,142.3377,143.941,141.9088,143.8944,124096.0
2020-04-09 10:00:00,154.36,154.48,152.61,153.47,34146.0,143.8944,144.0063,142.2631,143.0648,34146.0
2020-04-09 10:30:00,153.63,154.13,153.12,153.72,31624.0,143.2139,143.68,142.7385,143.2978,31624.0
2020-04-09 11:00:00,153.66,153.67,152.53,153.22,38287.0,143.2419,143.2512,142.1885,142.8317,38287.0
2020-04-09 11:30:00,153.14,153.86,152.98,153.75,75722.0,142.7571,143.4283,142.608,143.3258,75722.0
2020-04-09 12:00:00,153.76,154.2,153.65,153.7,54083.0,143.3351,143.7453,143.2326,143.2792,54083.0
2020-04-09 12:30:00,153.74,154.56,153.56,154.33,66578.0,143.3165,144.0809,143.1487,143.8665,66578.0
2020-04-09 13:00:00,154.37,154.54,154.02,154.47,168199.0,143.9038,144.0622,143.5775,143.997,168199.0
2020-04-09 13:30:00,154.53,154.62,153.53,153.96,64938.0,144.0529,144.1368,143.1207,143.5216,64938.0
2020-04-09 14:00:00,153.88,154.03,152.67,152.81,54563.0,143.447,143.5868,142.319,142.4495,54563.0
2020-04-09 14:30:00,152.81,153.31,151.49,152.07,81958.0,142.4495,142.9156,141.219,141.7597,81958.0
2020-04-09 15:00:00,152.11,152.93,151.85,152.93,84670.0,141.797,142.5614,141.5546,142.5614,84670.0
2020-04-09 15:30:00,153.03,153.39,152.54,152.96,325067.0,142.6546,142.9902,142.1978,142.5894,325067.0
2020-04-13 09:30:00,152.33,152.69,150.57,150.65,54864.0,142.0021,142.3377,140.3614,140.436,54864.0
2020-04-13 10:00:00,150.58,151.41,149.94,150.28,50405.0,140.3707,141.1444,139.7741,140.0911,50405.0
2020-04-13 10:30:00,150.22,150.37,149.55,149.84,118302.0,140.0351,140.175,139.4105,139.6809,118302.0
2020-04-13 11:00:00,149.66,150.36,149.14,150.36,92858.0,139.5131,140.1656,139.0283,140.1656,92858.0
2020-04-13 11:30:00,150.21,150.6,149.83,150.39,21336.0,140.0258,140.3894,139.6716,140.1936,21336.0
2020-04-13 12:00:00,150.41,151.2,150.4,150.74,47091.0,140.2122,140.9487,140.2029,140.5199,47091.0
2020-04-13 12:30:00,150.62,150.76,150.06,150.22,71633.0,140.408,140.5385,139.886,140.0351,71633.0
2020-04-13 13:00:00,150.09,150.33,149.82,149.97,71821.0,139.9139,140.1377,139.6622,139.8021,71821.0
2020-04-13 13:30:00,149.94,150.84,149.87,150.65,91732.0,139.7741,140.6131,139.7089,140.436,91732.0
2020-04-13 14:00:00,150.67,151.06,150.1,150.34,110097.0,140.4546,140.8182,139.9233,140.147,110097.0
2020-04-13 14:30:00,150.37,150.81,150.16,150.77,102334.0,140.175,140.5851,139.9792,140.5478,102334.0
2020-04-13 15:00:00,150.73,151.24,150.22,151.1,129448.0,140.5105,140.986,140.0351,140.8555,129448.0
2020-04-13 15:30:00,151.09,151.95,150.96,151.32,327657.0,140.8461,141.6478,140.725,141.0605,327657.0
2020-04-14 09:30:00,154.48,155.42,154.11,155.42,69121.0,144.0063,144.8826,143.6614,144.8826,69121.0
2020-04-14 10:00:00,155.59,156.04,155.25,155.64,38806.0,145.041,145.4605,144.7241,145.0876,38806.0
2020-04-14 10:30:00,155.62,155.65,154.81,154.86,38001.0,145.069,145.097,144.3139,144.3605,38001.0
2020-04-14 11:00:00,154.79,154.98,153.98,154.35,63460.0,144.2953,144.4724,143.5402,143.8851,63460.0
2020-04-14 11:30:00,154.42,154.86,154.4,154.55,47138.0,143.9504,144.3605,143.9317,144.0715,47138.0
2020-04-14 12:00:00,154.63,155.66,154.63,155.44,57824.0,144.1461,145.1063,144.1461,144.9012,57824.0
2020-04-14 12:30:00,155.52,155.68,155.32,155.49,46709.0,144.9758,145.1249,144.7893,144.9478,46709.0
2020-04-14 13:00:00,155.51,155.55,155.19,155.49,77946.0,144.9665,145.0037,144.6682,144.9478,77946.0
2020-04-14 13:30:00,155.47,156.08,155.47,155.94,48948.0,144.9292,145.4978,144.9292,145.3673,48948.0
2020-04-14 14:00:00,155.92,156.22,155.72,155.96,26377.0,145.3487,145.6283,145.1622,145.386,26377.0
2020-04-14 14:30:00,156.06,156.11,155.77,156.01,46898.0,145.4792,145.5258,145.2088,145.4326,46898.0
2020-04-14 15:00:00,155.92,155.95,155.31,155.82,96064.0,145.3487,145.3766,144.78,145.2554,96064.0
2020-04-14 15:30:00,155.82,156.49,155.77,156.06,246551.0,145.2554,145.88,145.2088,145.4792,246551.0
2020-04-15 09:30:00,153.19,153.19,151.93,152.42,774340.0,142.8038,142.8038,141.6292,142.086,774340.0
2020-04-15 10:00:00,152.35,152.37,151.53,151.72,90376.0,142.0207,142.0394,141.2563,141.4334,90376.0
2020-04-15 10:30:00,151.73,152.24,151.34,152.11,44058.0,141.4427,141.9182,141.0792,141.797,44058.0
2020-04-15 11:00:00,152.05,152.1,151.47,151.94,216050.0,141.741,141.7877,141.2004,141.6385,216050.0
2020-04-15 11:30:00,151.98,152.4,151.51,151.69,140332.0,141.6758,142.0673,141.2377,141.4055,140332.0
2020-04-15 12:00:00,151.76,152.2,151.57,152.2,132682.0,141.4707,141.8809,141.2936,141.8809,132682.0
2020-04-15 12:30:00,152.12,152.67,152.08,152.47,35098.0,141.8063,142.319,141.769,142.1326,35098.0
2020-04-15 13:00:00,152.37,153.15,152.34,152.62,14439.0,142.0394,142.7665,142.0114,142.2724,14439.0
2020-04-15 13:30:00,152.49,152.63,152.24,152.31,55257.0,142.1512,142.2817,141.9182,141.9834,55257.0
2020-04-15 14:00:00,152.31,153.21,152.31,153.15,41214.0,141.9834,142.8224,141.9834,142.7665,41214.0
2020-04-15 14:30:00,153.23,153.49,153.01,153.45,59418.0,142.841,143.0834,142.636,143.0461,59418.0
2020-04-15 15:00:00,153.49,153.55,152.6,152.71,74152.0,143.0834,143.1393,142.2538,142.3563,74152.0
2020-04-15 15:30:00,152.75,152.93,152.28,152.58,131846.0,142.3936,142.5614,141.9555,142.2351,131846.0
2020-04-16 09:30:00,153.44,153.66,152.12,152.17,27909.0,143.0368,143.2419,141.8063,141.8529,27909.0
2020-04-16 10:00:00,152.13,152.4,151.53,152.39,77590.0,141.8156,142.0673,141.2563,142.058,77590.0
2020-04-16 10:30:00,152.46,152.96,152.03,152.95,39810.0,142.1233,142.5894,141.7224,142.58,39810.0
2020-04-16 11:00:00,153.04,153.54,152.87,153.5,27282.0,142.6639,143.13,142.5055,143.0927,27282.0
2020-04-16 11:30:00,153.22,153.8,152.9,153.7,26714.0,142.8317,143.3724,142.5334,143.2792,26714.0
2020-04-16 12:00:00,153.66,153.67,152.01,152.25,25200.0,143.2419,143.2512,141.7038,141.9275,25200.0
2020-04-16 12:30:00,152.07,152.34,151.5,152.23,22005.0,141.7597,142.0114,141.2283,141.9088,22005.0
2020-04-16 13:00:00,152.25,152.46,152.09,152.42,48611.0,141.9275,142.1233,141.7783,142.086,48611.0
2020-04-16 13:30:00,152.5,152.77,152.18,152.35,14719.0,142.1605,142.4122,141.8622,142.0207,14719.0
2020-04-16 14:00:00,152.07,153.01,152.06,152.71,15416.0,141.7597,142.636,141.7504,142.3563,15416.0
2020-04-16 14:30:00,152.64,153.21,152.52,152.85,65068.0,142.291,142.8224,142.1792,142.4868,65068.0
2020-04-16 15:00:00,152.65,153.08,152.43,153.04,64909.0,142.3004,142.7012,142.0953,142.6639,64909.0
2020-04-16 15:30:00,153.15,153.72,153.06,153.42,175809.0,142.7665,143.2978,142.6826,143.0182,175809.0
2020-04-17 09:30:00,156.86,156.98,156.18,156.98,44397.0,146.2249,146.3368,145.591,146.3368,44397.0
2020-04-17 10:00:00,156.79,157.01,155.78,156.16,37544.0,146.1597,146.3648,145.2182,145.5724,37544.0
2020-04-17 10:30:00,156.06,156.06,155.31,155.81,22734.0,145.4792,145.4792,144.78,145.2461,22734.0
2020-04-17 11:00:00,155.83,156.1,155.32,155.4,44834.0,145.2648,145.5165,144.7893,144.8639,44834.0
2020-04-17 11:30:00,155.54,156.05,155.4,155.83,64047.0,144.9944,145.4698,144.8639,145.2648,64047.0
2020-04-17 12:00:00,155.9,156.15,155.67,155.86,63861.0,145.33,145.5631,145.1156,145.2927,63861.0
2020-04-17 12:30:00,155.92,156.55,155.92,156.4,54695.0,145.3487,145.9359,145.3487,145.7961,54695.0
2020-04-17 13:00:00,156.32,156.59,156.22,156.29,21248.0,145.7215,145.9732,145.6283,145.6936,21248.0
2020-04-17 13:30:00,156.27,156.47,156.04,156.17,60730.0,145.6749,145.8614,145.4605,145.5817,60730.0
2020-04-17 14:00:00,156.14,156.15,155.86,155.88,40995.0,145.5537,145.5631,145.2927,145.3114,40995.0
2020-04-17 14:30:00,155.89,155.97,155.49,155.97,47839.0,145.3207,145.3953,144.9478,145.3953,47839.0
2020-04-17 15:00:00,155.91,156.51,155.9,156.51,45660.0,145.3393,145.8987,145.33,145.8987,45660.0
2020-04-17 15:30:00,156.52,157.96,156.5,157.55,99780.0,145.908,147.2504,145.8893,146.8681,99780.0
2020-04-20 09:30:00,155.39,156.14,155.19,155.75,148329.0,144.8546,145.5537,144.6682,145.1902,148329.0
2020-04-20 10:00:00,155.79,156.17,155.64,156.14,120159.0,145.2275,145.5817,145.0876,145.5537,120159.0
2020-04-20 10:30:00,155.99,156.97,155.95,156.9,61447.0,145.4139,146.3275,145.3766,146.2622,61447.0
2020-04-20 11:00:00,156.93,157.09,156.62,156.88,31706.0,146.2902,146.4393,146.0012,146.2436,31706.0
2020-04-20 11:30:00,156.82,157.43,156.76,157.29,67507.0,146.1876,146.7563,146.1317,146.6258,67507.0
2020-04-20 12:00:00,157.29,157.31,156.85,157.1,70928.0,146.6258,146.6444,146.2156,146.4487,70928.0
2020-04-20 12:30:00,157.02,157.31,156.97,157.04,55864.0,146.3741,146.6444,146.3275,146.3927,55864.0
2020-04-20 13:00:00,156.98,156.98,156.26,156.53,111794.0,146.3368,146.3368,145.6656,145.9173,111794.0
2020-04-20 13:30:00,156.53,156.73,156.25,156.62,48091.0,145.9173,146.1037,145.6563,146.0012,48091.0
2020-04-20 14:00:00,156.62,156.78,155.44,155.44,77477.0,146.0012,146.1504,144.9012,144.9012,77477.0
2020-04-20 14:30:00,155.46,155.95,154.88,154.91,88418.0,144.9199,145.3766,144.3792,144.4071,88418.0
2020-04-20 15:00:00,154.9,155.37,154.7,155.14,106820.0,144.3978,144.836,144.2114,144.6215,106820.0
2020-04-20 15:30:00,155.34,155.66,154.88,154.88,87322.0,144.808,145.1063,144.3792,144.3792,87322.0
2020-04-21 09:30:00,152.43,152.99,151.45,152.62,287054.0,142.0953,142.6173,141.1817,142.2724,287054.0
2020-04-21 10:00:00,152.77,152.81,151.86,152.33,125897.0,142.4122,142.4495,141.5639,142.0021,125897.0
2020-04-21 10:30:00,152.33,152.42,150.71,150.8,113117.0,142.0021,142.086,140.4919,140.5758,113117.0
2020-04-21 11:00:00,150.8,150.8,149.85,149.88,58438.0,140.5758,140.5758,139.6902,139.7182,58438.0
2020-04-21 11:30:00,150.27,150.55,149.67,150.43,40365.0,140.0817,140.3427,139.5224,140.2309,40365.0
2020-04-21 12:00:00,150.35,150.55,150.05,150.06,45793.0,140.1563,140.3427,139.8766,139.886,45793.0
2020-04-21 12:30:00,150.07,150.36,149.6,150.16,73908.0,139.8953,140.1656,139.4572,139.9792,73908.0
2020-04-21 13:00:00,150.25,150.97,150.25,150.85,30069.0,140.0631,140.7343,140.0631,140.6224,30069.0
2020-04-21 13:30:00,150.98,151.2,150.59,150.7,20039.0,140.7436,140.9487,140.38,140.4826,20039.0
2020-04-21 14:00:00,150.51,151.57,150.49,151.22,41531.0,140.3055,141.2936,140.2868,140.9673,41531.0
2020-04-21 14:30:00,151.28,151.28,150.3,150.38,50192.0,141.0233,141.0233,140.1097,140.1843,50192.0
2020-04-21 15:00:00,150.44,151.1,150.04,150.84,84942.0,140.2402,140.8555,139.8673,140.6131,84942.0
2020-04-21 15:30:00,150.84,151.44,150.01,150.2,148380.0,140.6131,141.1724,139.8394,140.0165,148380.0
2020-04-22 09:30:00,153.23,153.46,152.39,152.66,66722.0,142.841,143.0555,142.058,142.3097,66722.0
2020-04-22 10:00:00,152.87,152.98,152.34,152.69,28563.0,142.5055,142.608,142.0114,142.3377,28563.0
2020-04-22 10:30:00,152.78,153.25,152.71,152.74,32103.0,142.4216,142.8597,142.3563,142.3843,32103.0
2020-04-22 11:00:00,152.66,153.22,152.49,153.05,25152.0,142.3097,142.8317,142.1512,142.6732,25152.0
2020-04-22 11:30:00,153.07,153.37,153.03,153.27,12435.0,142.6919,142.9716,142.6546,142.8783,12435.0
2020-04-22 12:00:00,153.38,153.38,153.12,153.31,17830.0,142.9809,142.9809,142.7385,142.9156,17830.0
2020-04-22 12:30:00,153.3,153.52,153.07,153.14,8930.0,142.9063,143.1114,142.6919,142.7571,8930.0
2020-04-22 13:00:00,153.2,153.44,153.0,153.44,17005.0,142.8131,143.0368,142.6266,143.0368,17005.0
2020-04-22 13:30:00,153.52,153.66,153.3,153.53,13743.0,143.1114,143.2419,142.9063,143.1207,13743.0
2020-04-22 14:00:00,153.55,153.67,153.35,153.53,50406.0,143.1393,143.2512,142.9529,143.1207,50406.0
2020-04-22 14:30:00,153.58,154.02,153.58,153.97,33981.0,143.1673,143.5775,143.1673,143.5309,33981.0
2020-04-22 15:00:00,153.94,154.15,153.77,154.01,53998.0,143.5029,143.6987,143.3444,143.5682,53998.0
2020-04-22 15:30:00,153.92,154.37,153.47,153.48,90048.0,143.4843,143.9038,143.0648,143.0741,90048.0
2020-04-23 09:30:00,154.35,155.24,154.16,154.83,35265.0,143.8851,144.7148,143.708,144.3326,35265.0
2020-04-23 10:00:00,154.86,155.41,154.62,155.21,17871.0,144.3605,144.8732,144.1368,144.6868,17871.0
2020-04-23 10:30:00,155.34,156.15,155.33,155.82,38315.0,144.808,145.5631,144.7987,145.2554,38315.0
2020-04-23 11:00:00,155.72,155.88,155.52,155.79,92377.0,145.1622,145.3114,144.9758,145.2275,92377.0
2020-04-23 11:30:00,155.83,155.83,155.01,155.28,51833.0,145.2648,145.2648,144.5004,144.7521,51833.0
2020-04-23 12:00:00,155.2,155.73,155.18,155.73,17009.0,144.6775,145.1715,144.6588,145.1715,17009.0
2020-04-23 12:30:00,155.69,155.75,153.72,154.59,34165.0,145.1343,145.1902,143.2978,144.1088,34165.0
2020-04-23 13:00:00,154.78,155.14,153.96,154.24,26554.0,144.286,144.6215,143.5216,143.7826,26554.0
2020-04-23 13:30:00,154.34,154.61,153.49,153.83,57818.0,143.8758,144.1275,143.0834,143.4004,57818.0
2020-04-23 14:00:00,153.9,154.36,153.37,154.33,27353.0,143.4656,143.8944,142.9716,143.8665,27353.0
2020-04-23 14:30:00,154.31,154.85,154.17,154.78,66668.0,143.8478,144.3512,143.7173,144.286,66668.0
2020-04-23 15:00:00,154.75,154.75,153.67,153.94,50168.0,144.258,144.258,143.2512,143.5029,50168.0
2020-04-23 15:30:00,153.99,154.31,153.51,153.6,147922.0,143.5495,143.8478,143.1021,143.186,147922.0
2020-04-24 09:30:00,154.59,154.73,153.37,153.4,119193.0,144.1088,144.2393,142.9716,142.9995,119193.0
2020-04-24 10:00:00,153.72,153.98,153.4,153.73,25392.0,143.2978,143.5402,142.9995,143.3071,25392.0
2020-04-24 10:30:00,153.62,154.21,153.59,153.81,29131.0,143.2046,143.7546,143.1766,143.3817,29131.0
2020-04-24 11:00:00,153.81,153.81,153.24,153.69,29804.0,143.3817,143.3817,142.8504,143.2699,29804.0
2020-04-24 11:30:00,153.63,153.84,153.36,153.66,32689.0,143.2139,143.4097,142.9622,143.2419,32689.0
2020-04-24 12:00:00,153.61,153.99,153.5,153.99,83319.0,143.1953,143.5495,143.0927,143.5495,83319.0
2020-04-24 12:30:00,153.99,154.25,153.86,154.12,23550.0,143.5495,143.7919,143.4283,143.6707,23550.0
2020-04-24 13:00:00,154.12,154.17,153.9,154.14,13526.0,143.6707,143.7173,143.4656,143.6893,13526.0
2020-04-24 13:30:00,154.22,154.82,154.12,154.82,42604.0,143.7639,144.3232,143.6707,144.3232,42604.0
2020-04-24 14:00:00,154.84,155.11,154.79,154.87,29477.0,144.3419,144.5936,144.2953,144.3699,29477.0
2020-04-24 14:30:00,154.91,155.42,154.91,155.29,110767.0,144.4071,144.8826,144.4071,144.7614,110767.0
2020-04-24 15:00:00,155.26,155.66,155.07,155.65,28751.0,144.7334,145.1063,144.5563,145.097,28751.0
2020-04-24 15:30:00,155.65,156.06,155.4,155.65,223129.0,145.097,145.4792,144.8639,145.097,223129.0
2020-04-27 09:30:00,156.92,157.32,156.63,157.32,48116.0,146.2809,146.6537,146.0105,146.6537,48116.0
2020-04-27 10:00:00,157.32,157.65,157.02,157.33,32618.0,146.6537,146.9614,146.3741,146.6631,32618.0
2020-04-27 10:30:00,157.4,157.76,157.32,157.32,152841.0,146.7283,147.0639,146.6537,146.6537,152841.0
2020-04-27 11:00:00,157.36,157.87,157.26,157.87,17658.0,146.691,147.1665,146.5978,147.1665,17658.0
2020-04-27 11:30:00,157.82,158.17,157.81,158.05,43316.0,147.1198,147.4461,147.1105,147.3342,43316.0
2020-04-27 12:00:00,158.07,158.1,157.83,158.0,30283.0,147.3529,147.3809,147.1292,147.2876,30283.0
2020-04-27 12:30:00,158.12,158.32,157.97,158.19,56925.0,147.3995,147.5859,147.2597,147.4648,56925.0
2020-04-27 13:00:00,158.15,158.17,157.7,157.91,16430.0,147.4275,147.4461,147.008,147.2037,16430.0
2020-04-27 13:30:00,157.86,157.99,157.65,157.89,125141.0,147.1571,147.2783,146.9614,147.1851,125141.0
2020-04-27 14:00:00,157.93,158.2,157.93,158.15,24953.0,147.2224,147.4741,147.2224,147.4275,24953.0
2020-04-27 14:30:00,158.08,158.49,158.04,158.35,116631.0,147.3622,147.7444,147.3249,147.6139,116631.0
2020-04-27 15:00:00,158.39,158.62,158.31,158.42,76756.0,147.6512,147.8656,147.5766,147.6792,76756.0
2020-04-27 15:30:00,158.43,158.8,158.21,158.26,49616.0,147.6885,148.0334,147.4834,147.53,49616.0
2020-04-28 09:30:00,160.55,160.58,159.61,159.67,156349.0,149.6648,149.6927,148.7885,148.8444,156349.0
2020-04-28 10:00:00,159.65,159.88,159.05,159.15,81291.0,148.8258,149.0402,148.2665,148.3597,81291.0
2020-04-28 10:30:00,159.21,159.27,157.43,157.44,66604.0,148.4156,148.4715,146.7563,146.7656,66604.0
2020-04-28 11:00:00,157.49,158.42,157.41,158.35,91797.0,146.8122,147.6792,146.7376,147.6139,91797.0
2020-04-28 11:30:00,158.38,158.6,158.01,158.15,56508.0,147.6419,147.847,147.297,147.4275,56508.0
2020-04-28 12:00:00,158.19,158.5,157.63,157.92,116450.0,147.4648,147.7537,146.9427,147.2131,116450.0
2020-04-28 12:30:00,157.91,158.52,157.84,158.44,83014.0,147.2037,147.7724,147.1385,147.6978,83014.0
2020-04-28 13:00:00,158.46,158.65,158.32,158.55,172743.0,147.7165,147.8936,147.5859,147.8003,172743.0
2020-04-28 13:30:00,158.52,158.84,158.39,158.53,46432.0,147.7724,148.0707,147.6512,147.7817,46432.0
2020-04-28 14:00:00,158.64,159.04,158.62,158.84,17807.0,147.8842,148.2571,147.8656,148.0707,17807.0
2020-04-28 14:30:00,158.98,159.03,158.42,158.42,39339.0,148.2012,148.2478,147.6792,147.6792,39339.0
2020-04-28 15:00:00,158.42,158.87,158.23,158.61,60749.0,147.6792,148.0987,147.502,147.8563,60749.0
2020-04-28 15:30:00,158.58,158.63,157.4,157.59,66617.0,147.8283,147.8749,146.7283,146.9054,66617.0
2020-04-29 09:30:00,160.78,161.16,160.27,161.08,56454.0,149.8792,150.2334,149.4037,150.1588,56454.0
2020-04-29 10:00:00,161.11,161.15,160.49,161.06,23220.0,150.1868,150.2241,149.6088,150.1402,23220.0
2020-04-29 10:30:00,161.23,161.55,161.05,161.51,29773.0,150.2986,150.597,150.1309,150.5597,29773.0
2020-04-29 11:00:00,161.42,161.75,161.15,161.67,35265.0,150.4758,150.7834,150.2241,150.7088,35265.0
2020-04-29 11:30:00,161.61,161.83,161.41,161.71,27491.0,150.6529,150.858,150.4664,150.7461,27491.0
2020-04-29 12:00:00,161.73,162.12,161.73,162.11,17278.0,150.7647,151.1283,150.7647,151.119,17278.0
2020-04-29 12:30:00,162.13,162.5,162.09,162.29,28153.0,151.1376,151.4825,151.1003,151.2868,28153.0
2020-04-29 13:00:00,162.32,162.63,162.32,162.34,13385.0,151.3147,151.6037,151.3147,151.3334,13385.0
2020-04-29 13:30:00,162.37,162.37,162.01,162.08,24334.0,151.3614,151.3614,151.0258,151.091,24334.0
2020-04-29 14:00:00,162.14,162.25,161.53,161.98,62131.0,151.1469,151.2495,150.5783,150.9978,62131.0
2020-04-29 14:30:00,162.03,162.34,161.81,162.33,69687.0,151.0444,151.3334,150.8393,151.3241,69687.0
2020-04-29 15:00:00,162.31,162.79,162.25,162.7,45745.0,151.3054,151.7529,151.2495,151.669,45745.0
2020-04-29 15:30:00,162.73,162.8,161.86,161.99,57719.0,151.6969,151.7622,150.8859,151.0071,57719.0
2020-04-30 09:30:00,161.04,161.04,159.94,160.82,39354.0,150.1215,150.1215,149.0961,149.9164,39354.0
2020-04-30 10:00:00,160.75,161.26,160.5,161.24,31071.0,149.8512,150.3266,149.6181,150.308,31071.0
2020-04-30 10:30:00,161.22,161.32,160.45,160.74,20994.0,150.2893,150.3825,149.5715,149.8419,20994.0
2020-04-30 11:00:00,160.78,161.1,160.56,160.56,11394.0,149.8792,150.1775,149.6741,149.6741,11394.0
2020-04-30 11:30:00,160.5,160.83,159.9,159.92,31147.0,149.6181,149.9258,149.0588,149.0775,31147.0
2020-04-30 12:00:00,159.78,159.89,159.46,159.64,28243.0,148.947,149.0495,148.6487,148.8164,28243.0
2020-04-30 12:30:00,159.4,160.14,159.35,160.05,18340.0,148.5927,149.2825,148.5461,149.1987,18340.0
2020-04-30 13:00:00,159.97,160.3,159.69,159.93,25448.0,149.1241,149.4317,148.8631,149.0868,25448.0
2020-04-30 13:30:00,159.95,159.98,159.58,159.63,20899.0,149.1054,149.1334,148.7605,148.8071,20899.0
2020-04-30 14:00:00,159.6,159.96,159.43,159.87,30728.0,148.7792,149.1148,148.6207,149.0309,30728.0
2020-04-30 14:30:00,159.88,160.1,159.47,159.65,35615.0,149.0402,149.2453,148.658,148.8258,35615.0
2020-04-30 15:00:00,159.72,160.49,159.54,160.33,103242.0,148.891,149.6088,148.7232,149.4597,103242.0
2020-04-30 15:30:00,160.31,160.56,159.82,160.22,339956.0,149.441,149.6741,148.9842,149.3571,339956.0
2020-05-01 09:30:00,157.42,157.64,156.75,157.07,34644.0,146.747,146.952,146.1224,146.4207,34644.0
2020-05-01 10:00:00,157.12,157.52,156.61,157.04,40045.0,146.4673,146.8402,145.9919,146.3927,40045.0
2020-05-01 10:30:00,156.95,157.37,156.84,157.32,12022.0,146.3088,146.7004,146.2063,146.6537,12022.0
2020-05-01 11:00:00,157.0,157.02,156.44,156.44,15156.0,146.3554,146.3741,145.8334,145.8334,15156.0
2020-05-01 11:30:00,156.36,156.38,155.57,155.64,46437.0,145.7588,145.7775,145.0224,145.0876,46437.0
2020-05-01 12:00:00,155.63,155.85,155.28,155.63,15825.0,145.0783,145.2834,144.7521,145.0783,15825.0
2020-05-01 12:30:00,155.48,155.67,155.15,155.52,23622.0,144.9385,145.1156,144.6309,144.9758,23622.0
2020-05-01 13:00:00,155.54,155.77,155.17,155.41,11632.0,144.9944,145.2088,144.6495,144.8732,11632.0
2020-05-01 13:30:00,155.44,155.58,155.11,155.29,43759.0,144.9012,145.0317,144.5936,144.7614,43759.0
2020-05-01 14:00:00,155.21,155.82,155.15,155.81,40855.0,144.6868,145.2554,144.6309,145.2461,40855.0
2020-05-01 14:30:00,155.74,155.8,155.44,155.71,17947.0,145.1809,145.2368,144.9012,145.1529,17947.0
2020-05-01 15:00:00,155.61,156.16,155.55,155.71,39217.0,145.0597,145.5724,145.0037,145.1529,39217.0
2020-05-01 15:30:00,155.73,155.85,155.23,155.71,102993.0,145.1715,145.2834,144.7054,145.1529,102993.0
2020-05-04 09:30:00,154.77,154.8,153.84,154.65,87781.0,144.2766,144.3046,143.4097,144.1648,87781.0
2020-05-04 10:00:00,154.73,155.58,154.7,155.01,35344.0,144.2393,145.0317,144.2114,144.5004,35344.0
2020-05-04 10:30:00,154.92,155.17,154.72,154.74,67040.0,144.4165,144.6495,144.23,144.2487,67040.0
2020-05-04 11:00:00,154.68,155.25,154.64,154.89,20806.0,144.1927,144.7241,144.1554,144.3885,20806.0
2020-05-04 11:30:00,154.91,155.38,154.84,155.13,38066.0,144.4071,144.8453,144.3419,144.6122,38066.0
2020-05-04 12:00:00,155.24,155.41,155.17,155.4,7724.0,144.7148,144.8732,144.6495,144.8639,7724.0
2020-05-04 12:30:00,155.43,155.5,154.91,154.93,67606.0,144.8919,144.9571,144.4071,144.4258,67606.0
2020-05-04 13:00:00,154.93,155.06,154.49,154.79,28383.0,144.4258,144.547,144.0156,144.2953,28383.0
2020-05-04 13:30:00,154.81,155.15,154.81,155.15,24654.0,144.3139,144.6309,144.3139,144.6309,24654.0
2020-05-04 14:00:00,155.13,155.34,155.04,155.13,30811.0,144.6122,144.808,144.5283,144.6122,30811.0
2020-05-04 14:30:00,155.2,155.75,154.99,155.75,42089.0,144.6775,145.1902,144.4817,145.1902,42089.0
2020-05-04 15:00:00,155.66,156.21,155.61,156.2,60785.0,145.1063,145.619,145.0597,145.6097,60785.0
2020-05-04 15:30:00,156.16,156.5,156.09,156.44,54311.0,145.5724,145.8893,145.5071,145.8334,54311.0
2020-05-05 09:30:00,158.2,159.04,157.94,159.03,38423.0,147.4741,148.2571,147.2317,148.2478,38423.0
2020-05-05 10:00:00,159.24,159.24,158.57,158.61,41209.0,148.4436,148.4436,147.819,147.8563,41209.0
2020-05-05 10:30:00,158.58,158.89,158.54,158.86,21612.0,147.8283,148.1173,147.791,148.0893,21612.0
2020-05-05 11:00:00,158.88,159.2,158.83,159.12,12031.0,148.108,148.4063,148.0614,148.3317,12031.0
2020-05-05 11:30:00,159.21,159.4,159.16,159.36,25481.0,148.4156,148.5927,148.369,148.5554,25481.0
2020-05-05 12:00:00,159.37,159.56,159.3,159.33,17658.0,148.5648,148.7419,148.4995,148.5275,17658.0
2020-05-05 12:30:00,159.36,159.43,159.08,159.12,9461.0,148.5554,148.6207,148.2944,148.3317,9461.0
2020-05-05 13:00:00,159.19,159.19,158.89,159.16,13153.0,148.397,148.397,148.1173,148.369,13153.0
2020-05-05 13:30:00,159.2,159.41,159.12,159.28,64853.0,148.4063,148.602,148.3317,148.4809,64853.0
2020-05-05 14:00:00,159.28,159.52,159.2,159.47,242144.0,148.4809,148.7046,148.4063,148.658,242144.0
2020-05-05 14:30:00,159.43,159.56,159.16,159.56,22509.0,148.6207,148.7419,148.369,148.7419,22509.0
2020-05-05 15:00:00,159.54,159.54,158.33,158.47,31904.0,148.7232,148.7232,147.5953,147.7258,31904.0
2020-05-05 15:30:00,158.32,158.45,157.61,157.89,102136.0,147.5859,147.7071,146.9241,147.1851,102136.0
2020-05-06 09:30:00,158.89,159.15,157.84,157.84,16582.0,148.1173,148.3597,147.1385,147.1385,16582.0
2020-05-06 10:00:00,157.97,158.12,157.31,158.01,293085.0,147.2597,147.3995,146.6444,147.297,293085.0
2020-05-06 10:30:00,158.18,158.8,158.05,158.48,22835.0,147.4554,148.0334,147.3342,147.7351,22835.0
2020-05-06 11:00:00,158.48,158.65,157.66,157.99,61858.0,147.7351,147.8936,146.9707,147.2783,61858.0
2020-05-06 11:30:00,158.03,158.23,157.54,157.85,15927.0,147.3156,147.502,146.8588,147.1478,15927.0
2020-05-06 12:00:00,157.87,158.17,157.73,158.14,12097.0,147.1665,147.4461,147.0359,147.4181,12097.0
2020-05-06 12:30:00,158.14,158.37,158.06,158.14,18562.0,147.4181,147.6326,147.3436,147.4181,18562.0
2020-05-06 13:00:00,158.15,158.24,157.8,158.23,26236.0,147.4275,147.5114,147.1012,147.502,26236.0
2020-05-06 13:30:00,158.3,158.58,158.27,158.39,21609.0,147.5673,147.8283,147.5393,147.6512,21609.0
2020-05-06 14:00:00,158.32,158.32,157.82,157.89,21134.0,147.5859,147.5859,147.1198,147.1851,21134.0
2020-05-06 14:30:00,157.71,158.25,157.71,157.98,63734.0,147.0173,147.5207,147.0173,147.269,63734.0
2020-05-06 15:00:00,158.01,158.14,157.84,157.93,60069.0,147.297,147.4181,147.1385,147.2224,60069.0
2020-05-06 15:30:00,157.87,157.87,156.84,156.9,53474.0,147.1665,147.1665,146.2063,146.2622,53474.0
2020-05-07 09:30:00,158.97,159.66,158.81,159.43,41382.0,148.1919,148.8351,148.0427,148.6207,41382.0
2020-05-07 10:00:00,159.53,159.53,158.71,159.18,28635.0,148.7139,148.7139,147.9495,148.3876,28635.0
2020-05-07 10:30:00,159.24,159.39,158.81,158.98,30833.0,148.4436,148.5834,148.0427,148.2012,30833.0
2020-05-07 11:00:00,159.02,159.42,158.93,159.37,24242.0,148.2385,148.6114,148.1546,148.5648,24242.0
2020-05-07 11:30:00,159.45,160.06,159.31,159.92,57696.0,148.6393,149.208,148.5088,149.0775,57696.0
2020-05-07 12:00:00,159.98,160.09,159.77,159.95,22310.0,149.1334,149.2359,148.9376,149.1054,22310.0
2020-05-07 12:30:00,159.93,159.98,159.54,159.82,78555.0,149.0868,149.1334,148.7232,148.9842,78555.0
2020-05-07 13:00:00,159.83,160.0,159.65,159.67,42757.0,148.9936,149.152,148.8258,148.8444,42757.0
2020-05-07 13:30:00,159.68,159.84,159.45,159.59,75609.0,148.8537,149.0029,148.6393,148.7698,75609.0
2020-05-07 14:00:00,159.56,159.68,159.2,159.31,46814.0,148.7419,148.8537,148.4063,148.5088,46814.0
2020-05-07 14:30:00,159.33,159.43,158.93,159.18,28104.0,148.5275,148.6207,148.1546,148.3876,28104.0
2020-05-07 15:00:00,159.16,159.33,158.74,159.05,55801.0,148.369,148.5275,147.9775,148.2665,55801.0
2020-05-07 15:30:00,159.08,159.11,158.69,158.94,84712.0,148.2944,148.3224,147.9309,148.1639,84712.0
2020-05-08 09:30:00,160.86,160.92,160.28,160.8,47034.0,149.9537,150.0097,149.4131,149.8978,47034.0
2020-05-08 10:00:00,161.0,161.24,160.89,161.0,44664.0,150.0842,150.308,149.9817,150.0842,44664.0
2020-05-08 10:30:00,160.96,161.14,160.73,160.81,41871.0,150.047,150.2147,149.8325,149.9071,41871.0
2020-05-08 11:00:00,160.81,161.29,160.62,161.25,49133.0,149.9071,150.3546,149.73,150.3173,49133.0
2020-05-08 11:30:00,161.25,161.43,161.24,161.36,15038.0,150.3173,150.4851,150.308,150.4198,15038.0
2020-05-08 12:00:00,161.41,161.51,161.27,161.33,29856.0,150.4664,150.5597,150.3359,150.3919,29856.0
2020-05-08 12:30:00,161.36,161.53,161.36,161.48,21905.0,150.4198,150.5783,150.4198,150.5317,21905.0
2020-05-08 13:00:00,161.49,161.54,161.19,161.22,38745.0,150.541,150.5876,150.2614,150.2893,38745.0
2020-05-08 13:30:00,161.31,161.31,160.89,161.04,29199.0,150.3732,150.3732,149.9817,150.1215,29199.0
2020-05-08 14:00:00,161.04,161.31,160.88,161.29,37733.0,150.1215,150.3732,149.9724,150.3546,37733.0
2020-05-08 14:30:00,161.32,161.39,161.1,161.34,35936.0,150.3825,150.4478,150.1775,150.4012,35936.0
2020-05-08 15:00:00,161.38,161.6,161.27,161.51,89708.0,150.4385,150.6436,150.3359,150.5597,89708.0
2020-05-08 15:30:00,161.47,161.99,161.47,161.76,276822.0,150.5224,151.0071,150.5224,150.7927,276822.0
2020-05-11 09:30:00,160.53,161.07,160.26,160.63,180514.0,149.6461,150.1495,149.3944,149.7393,180514.0
2020-05-11 10:00:00,160.62,161.04,160.58,160.93,57649.0,149.73,150.1215,149.6927,150.019,57649.0
2020-05-11 10:30:00,160.86,161.15,160.7,160.85,32502.0,149.9537,150.2241,149.8046,149.9444,32502.0
2020-05-11 11:00:00,160.89,161.35,160.86,161.35,34476.0,149.9817,150.4105,149.9537,150.4105,34476.0
2020-05-11 11:30:00,161.32,161.52,161.32,161.48,55396.0,150.3825,150.569,150.3825,150.5317,55396.0
2020-05-11 12:00:00,161.52,161.95,161.39,161.95,54937.0,150.569,150.9698,150.4478,150.9698,54937.0
2020-05-11 12:30:00,161.94,162.13,161.85,162.07,30974.0,150.9605,151.1376,150.8766,151.0817,30974.0
2020-05-11 13:00:00,162.05,162.5,162.01,162.44,37550.0,151.0631,151.4825,151.0258,151.4266,37550.0
2020-05-11 13:30:00,162.44,162.61,162.25,162.25,37238.0,151.4266,151.5851,151.2495,151.2495,37238.0
2020-05-11 14:00:00,162.27,162.31,161.91,161.98,57167.0,151.2681,151.3054,150.9325,150.9978,57167.0
2020-05-11 14:30:00,161.97,162.45,161.96,162.37,64053.0,150.9885,151.4359,150.9792,151.3614,64053.0
2020-05-11 15:00:00,162.36,162.62,162.22,162.32,51298.0,151.352,151.5944,151.2215,151.3147,51298.0
2020-05-11 15:30:00,162.23,162.4,161.82,161.82,132472.0,151.2308,151.3893,150.8486,150.8486,132472.0
2020-05-12 09:30:00,162.56,162.74,161.17,161.59,30802.0,151.5385,151.7063,150.2427,150.6342,30802.0
2020-05-12 10:00:00,161.66,161.75,161.39,161.45,10595.0,150.6995,150.7834,150.4478,150.5037,10595.0
2020-05-12 10:30:00,161.41,161.81,161.25,161.72,12998.0,150.4664,150.8393,150.3173,150.7554,12998.0
2020-05-12 11:00:00,161.77,162.07,161.6,161.91,12891.0,150.802,151.0817,150.6436,150.9325,12891.0
2020-05-12 11:30:00,161.9,161.98,161.46,161.79,24248.0,150.9232,150.9978,150.5131,150.8207,24248.0
2020-05-12 12:00:00,161.76,161.81,161.48,161.77,21115.0,150.7927,150.8393,150.5317,150.802,21115.0
2020-05-12 12:30:00,161.72,161.83,161.61,161.78,15100.0,150.7554,150.858,150.6529,150.8114,15100.0
2020-05-12 13:00:00,161.54,161.59,160.69,160.78,6996.0,150.5876,150.6342,149.7953,149.8792,6996.0
2020-05-12 13:30:00,160.78,161.17,160.75,161.14,150481.0,149.8792,150.2427,149.8512,150.2147,150481.0
2020-05-12 14:00:00,161.18,161.21,160.53,160.79,15787.0,150.252,150.28,149.6461,149.8885,15787.0
2020-05-12 14:30:00,160.73,161.0,160.52,160.96,27749.0,149.8325,150.0842,149.6368,150.047,27749.0
2020-05-12 15:00:00,160.89,160.95,160.09,160.12,23226.0,149.9817,150.0376,149.2359,149.2639,23226.0
2020-05-12 15:30:00,160.11,160.21,158.48,158.48,129277.0,149.2546,149.3478,147.7351,147.7351,129277.0
2020-05-13 09:30:00,158.19,158.27,156.65,157.31,76222.0,147.4648,147.5393,146.0292,146.6444,76222.0
2020-05-13 10:00:00,157.46,158.22,157.46,158.18,22998.0,146.7843,147.4927,146.7843,147.4554,22998.0
2020-05-13 10:30:00,158.25,158.61,157.25,157.25,27105.0,147.5207,147.8563,146.5885,146.5885,27105.0
2020-05-13 11:00:00,157.29,157.61,156.41,156.72,25590.0,146.6258,146.9241,145.8054,146.0944,25590.0
2020-05-13 11:30:00,156.78,156.93,155.23,155.56,45741.0,146.1504,146.2902,144.7054,145.0131,45741.0
2020-05-13 12:00:00,155.58,155.76,154.25,155.1,31964.0,145.0317,145.1995,143.7919,144.5843,31964.0
2020-05-13 12:30:00,155.18,155.58,154.94,155.53,18534.0,144.6588,145.0317,144.4351,144.9851,18534.0
2020-05-13 13:00:00,155.51,155.64,154.79,155.39,23621.0,144.9665,145.0876,144.2953,144.8546,23621.0
2020-05-13 13:30:00,155.41,155.43,154.93,154.97,17557.0,144.8732,144.8919,144.4258,144.4631,17557.0
2020-05-13 14:00:00,154.94,155.5,154.66,154.94,26629.0,144.4351,144.9571,144.1741,144.4351,26629.0
2020-05-13 14:30:00,154.97,155.03,154.42,154.42,26085.0,144.4631,144.519,143.9504,143.9504,26085.0
2020-05-13 15:00:00,154.41,155.16,153.97,154.5,42906.0,143.941,144.6402,143.5309,144.0249,42906.0
2020-05-13 15:30:00,154.43,155.66,154.33,155.44,161060.0,143.9597,145.1063,143.8665,144.9012,161060.0
2020-05-14 09:30:00,153.87,154.28,152.5,152.67,65230.0,143.4377,143.8199,142.1605,142.319,65230.0
2020-05-14 10:00:00,152.68,153.5,152.4,153.14,22515.0,142.3283,143.0927,142.0673,142.7571,22515.0
2020-05-14 10:30:00,153.1,154.89,153.1,154.52,35379.0,142.7199,144.3885,142.7199,144.0436,35379.0
2020-05-14 11:00:00,154.56,155.54,154.38,154.47,52104.0,144.0809,144.9944,143.9131,143.997,52104.0
2020-05-14 11:30:00,154.58,154.93,154.07,154.59,79252.0,144.0995,144.4258,143.6241,144.1088,79252.0
2020-05-14 12:00:00,154.44,155.36,154.24,155.02,16336.0,143.969,144.8266,143.7826,144.5097,16336.0
2020-05-14 12:30:00,155.03,156.01,154.94,155.85,68457.0,144.519,145.4326,144.4351,145.2834,68457.0
2020-05-14 13:00:00,155.92,156.4,155.62,156.4,30781.0,145.3487,145.7961,145.069,145.7961,30781.0
2020-05-14 13:30:00,156.42,156.55,155.71,155.73,109791.0,145.8148,145.9359,145.1529,145.1715,109791.0
2020-05-14 14:00:00,155.69,156.03,155.34,155.99,251931.0,145.1343,145.4512,144.808,145.4139,251931.0
2020-05-14 14:30:00,156.04,156.07,155.18,155.79,89772.0,145.4605,145.4885,144.6588,145.2275,89772.0
2020-05-14 15:00:00,155.71,156.82,155.69,156.77,62869.0,145.1529,146.1876,145.1343,146.141,62869.0
2020-05-14 15:30:00,156.74,157.32,156.19,157.32,97446.0,146.1131,146.6537,145.6004,146.6537,97446.0
2020-05-15 09:30:00,155.93,156.96,155.35,156.83,58614.0,145.358,146.3182,144.8173,146.197,58614.0
2020-05-15 10:00:00,156.8,157.42,156.55,156.96,13548.0,146.169,146.747,145.9359,146.3182,13548.0
2020-05-15 10:30:00,156.83,157.09,156.17,156.34,41242.0,146.197,146.4393,145.5817,145.7402,41242.0
2020-05-15 11:00:00,156.24,156.51,155.76,156.41,35311.0,145.647,145.8987,145.1995,145.8054,35311.0
2020-05-15 11:30:00,156.2,156.48,155.99,156.44,23082.0,145.6097,145.8707,145.4139,145.8334,23082.0
2020-05-15 12:00:00,156.56,157.17,156.54,156.98,17740.0,145.9453,146.5139,145.9266,146.3368,17740.0
2020-05-15 12:30:00,156.95,157.31,156.79,156.98,22266.0,146.3088,146.6444,146.1597,146.3368,22266.0
2020-05-15 13:00:00,157.0,157.51,157.0,157.41,13885.0,146.3554,146.8309,146.3554,146.7376,13885.0
2020-05-15 13:30:00,157.32,157.54,157.06,157.47,18027.0,146.6537,146.8588,146.4114,146.7936,18027.0
2020-05-15 14:00:00,157.63,157.98,157.62,157.93,30389.0,146.9427,147.269,146.9334,147.2224,30389.0
2020-05-15 14:30:00,157.99,157.99,157.19,157.26,18006.0,147.2783,147.2783,146.5326,146.5978,18006.0
2020-05-15 15:00:00,157.36,157.81,157.13,157.7,35069.0,146.691,147.1105,146.4766,147.008,35069.0
2020-05-15 15:30:00,157.7,158.13,157.23,158.13,41621.0,147.008,147.4088,146.5698,147.4088,41621.0
2020-05-18 09:30:00,161.98,162.71,161.95,162.27,43213.0,150.9978,151.6783,150.9698,151.2681,43213.0
2020-05-18 10:00:00,162.29,162.38,162.04,162.31,67070.0,151.2868,151.3707,151.0537,151.3054,67070.0
2020-05-18 10:30:00,162.21,162.95,162.21,162.87,37701.0,151.2122,151.902,151.2122,151.8275,37701.0
2020-05-18 11:00:00,162.86,163.45,162.86,163.27,34606.0,151.8181,152.3681,151.8181,152.2003,34606.0
2020-05-18 11:30:00,163.22,163.35,162.99,163.16,39236.0,152.1537,152.2749,151.9393,152.0978,39236.0
2020-05-18 12:00:00,163.04,163.21,162.89,163.06,19558.0,151.9859,152.1444,151.8461,152.0046,19558.0
2020-05-18 12:30:00,163.09,163.11,162.81,162.94,15891.0,152.0325,152.0512,151.7715,151.8927,15891.0
2020-05-18 13:00:00,162.99,163.46,162.97,163.46,27405.0,151.9393,152.3775,151.9207,152.3775,27405.0
2020-05-18 13:30:00,163.45,163.5,163.26,163.36,21387.0,152.3681,152.4147,152.191,152.2842,21387.0
2020-05-18 14:00:00,163.35,163.54,163.23,163.42,101179.0,152.2749,152.452,152.163,152.3402,101179.0
2020-05-18 14:30:00,163.35,163.63,163.24,163.42,54763.0,152.2749,152.5359,152.1724,152.3402,54763.0
2020-05-18 15:00:00,163.41,163.57,163.24,163.5,56216.0,152.3308,152.48,152.1724,152.4147,56216.0
2020-05-18 15:30:00,163.49,164.0,163.04,163.04,374446.0,152.4054,152.8808,151.9859,151.9859,374446.0
2020-05-19 09:30:00,162.83,162.92,162.28,162.88,44525.0,151.7902,151.8741,151.2775,151.8368,44525.0
2020-05-19 10:00:00,162.94,163.56,162.93,162.97,27684.0,151.8927,152.4707,151.8834,151.9207,27684.0
2020-05-19 10:30:00,163.28,163.33,162.7,163.27,36623.0,152.2097,152.2563,151.669,152.2003,36623.0
2020-05-19 11:00:00,163.24,163.61,163.21,163.58,8446.0,152.1724,152.5173,152.1444,152.4893,8446.0
2020-05-19 11:30:00,163.62,163.7,163.36,163.48,17147.0,152.5266,152.6012,152.2842,152.3961,17147.0
2020-05-19 12:00:00,163.38,163.51,163.11,163.24,15450.0,152.3029,152.4241,152.0512,152.1724,15450.0
2020-05-19 12:30:00,163.26,163.32,163.02,163.28,35765.0,152.191,152.2469,151.9673,152.2097,35765.0
2020-05-19 13:00:00,163.28,163.43,163.19,163.42,11749.0,152.2097,152.3495,152.1258,152.3402,11749.0
2020-05-19 13:30:00,163.37,163.54,163.29,163.44,7599.0,152.2936,152.452,152.219,152.3588,7599.0
2020-05-19 14:00:00,163.52,163.74,163.22,163.6,40065.0,152.4334,152.6385,152.1537,152.508,40065.0
2020-05-19 14:30:00,163.6,163.83,162.54,162.58,27909.0,152.508,152.7224,151.5198,151.5571,27909.0
2020-05-19 15:00:00,162.51,163.63,162.51,162.98,43237.0,151.4919,152.5359,151.4919,151.93,43237.0
2020-05-19 15:30:00,163.0,163.0,161.45,161.45,51605.0,151.9486,151.9486,150.5037,150.5037,51605.0
2020-05-20 09:30:00,163.8,164.21,163.49,164.12,53493.0,152.6944,153.0766,152.4054,152.9927,53493.0
2020-05-20 10:00:00,164.18,164.59,164.05,164.41,28990.0,153.0486,153.4308,152.9275,153.263,28990.0
2020-05-20 10:30:00,164.41,164.57,164.32,164.38,30742.0,153.263,153.4122,153.1791,153.2351,30742.0
2020-05-20 11:00:00,164.4,164.76,164.25,164.71,29391.0,153.2537,153.5893,153.1139,153.5427,29391.0
2020-05-20 11:30:00,164.73,164.78,164.57,164.63,33411.0,153.5613,153.608,153.4122,153.4681,33411.0
2020-05-20 12:00:00,164.7,164.7,164.05,164.22,18756.0,153.5334,153.5334,152.9275,153.0859,18756.0
2020-05-20 12:30:00,164.12,164.31,163.85,164.24,16050.0,152.9927,153.1698,152.741,153.1046,16050.0
2020-05-20 13:00:00,164.22,164.26,163.73,163.82,30647.0,153.0859,153.1232,152.6291,152.713,30647.0
2020-05-20 13:30:00,163.87,164.21,163.87,164.01,27610.0,152.7597,153.0766,152.7597,152.8902,27610.0
2020-05-20 14:00:00,164.08,164.22,163.67,163.91,36966.0,152.9554,153.0859,152.5732,152.7969,36966.0
2020-05-20 14:30:00,163.84,164.54,163.84,164.37,31378.0,152.7317,153.3842,152.7317,153.2258,31378.0
2020-05-20 15:00:00,164.34,164.4,163.89,164.35,37552.0,153.1978,153.2537,152.7783,153.2071,37552.0
2020-05-20 15:30:00,164.38,164.48,163.95,164.25,114132.0,153.2351,153.3283,152.8342,153.1139,114132.0
2020-05-21 09:30:00,164.18,164.72,164.02,164.44,26836.0,153.0486,153.552,152.8995,153.291,26836.0
2020-05-21 10:00:00,164.51,164.53,163.97,164.47,12834.0,153.3563,153.3749,152.8529,153.319,12834.0
2020-05-21 10:30:00,164.19,164.19,163.39,163.74,8887.0,153.058,153.058,152.3122,152.6385,8887.0
2020-05-21 11:00:00,163.62,163.62,162.51,162.71,25635.0,152.5266,152.5266,151.4919,151.6783,25635.0
2020-05-21 11:30:00,162.9,163.42,162.9,163.19,8250.0,151.8554,152.3402,151.8554,152.1258,8250.0
2020-05-21 12:00:00,163.51,163.77,163.47,163.5,12845.0,152.4241,152.6664,152.3868,152.4147,12845.0
2020-05-21 12:30:00,163.47,163.52,163.21,163.36,11441.0,152.3868,152.4334,152.1444,152.2842,11441.0
2020-05-21 13:00:00,163.39,163.73,163.25,163.44,18836.0,152.3122,152.6291,152.1817,152.3588,18836.0
2020-05-21 13:30:00,163.3,163.53,163.26,163.51,7344.0,152.2283,152.4427,152.191,152.4241,7344.0
2020-05-21 14:00:00,163.47,163.77,163.46,163.68,20265.0,152.3868,152.6664,152.3775,152.5825,20265.0
2020-05-21 14:30:00,163.73,163.73,163.0,163.27,17492.0,152.6291,152.6291,151.9486,152.2003,17492.0
2020-05-21 15:00:00,163.22,163.68,163.22,163.5,30203.0,152.1537,152.5825,152.1537,152.4147,30203.0
2020-05-21 15:30:00,163.5,163.55,163.1,163.26,30579.0,152.4147,152.4614,152.0419,152.191,30579.0
2020-05-22 09:30:00,163.35,163.35,162.46,163.04,338062.0,152.2749,152.2749,151.4453,151.9859,338062.0
2020-05-22 10:00:00,162.89,162.97,162.41,162.88,161036.0,151.8461,151.9207,151.3986,151.8368,161036.0
2020-05-22 10:30:00,162.96,163.09,162.44,162.5,151969.0,151.9114,152.0325,151.4266,151.4825,151969.0
2020-05-22 11:00:00,162.46,162.78,162.43,162.65,74123.0,151.4453,151.7436,151.4173,151.6224,74123.0
2020-05-22 11:30:00,162.65,162.94,162.57,162.8,34000.0,151.6224,151.8927,151.5478,151.7622,34000.0
2020-05-22 12:00:00,162.85,162.94,162.66,162.85,73277.0,151.8088,151.8927,151.6317,151.8088,73277.0
2020-05-22 12:30:00,163.0,163.23,162.97,163.05,46718.0,151.9486,152.163,151.9207,151.9953,46718.0
2020-05-22 13:00:00,163.09,163.29,163.05,163.2,22122.0,152.0325,152.219,151.9953,152.1351,22122.0
2020-05-22 13:30:00,163.21,163.28,163.04,163.28,40785.0,152.1444,152.2097,151.9859,152.2097,40785.0
2020-05-22 14:00:00,163.26,163.59,163.26,163.5,18620.0,152.191,152.4986,152.191,152.4147,18620.0
2020-05-22 14:30:00,163.49,163.57,163.3,163.41,21974.0,152.4054,152.48,152.2283,152.3308,21974.0
2020-05-22 15:00:00,163.39,163.52,163.01,163.15,43662.0,152.3122,152.4334,151.958,152.0885,43662.0
2020-05-22 15:30:00,163.15,163.72,163.09,163.59,95496.0,152.0885,152.6198,152.0325,152.4986,95496.0
2020-05-26 09:30:00,167.27,167.34,166.65,166.71,66832.0,155.9291,155.9944,155.3512,155.4071,66832.0
2020-05-26 10:00:00,166.68,166.98,166.48,166.98,24813.0,155.3791,155.6588,155.1927,155.6588,24813.0
2020-05-26 10:30:00,166.97,167.08,166.73,166.98,27430.0,155.6495,155.752,155.4257,155.6588,27430.0
2020-05-26 11:00:00,166.95,167.09,166.44,166.67,67531.0,155.6308,155.7613,155.1554,155.3698,67531.0
2020-05-26 11:30:00,166.64,166.64,166.16,166.41,143477.0,155.3419,155.3419,154.8944,155.1274,143477.0
2020-05-26 12:00:00,166.43,166.6,166.27,166.41,22226.0,155.1461,155.3046,154.9969,155.1274,22226.0
2020-05-26 12:30:00,166.42,166.84,166.42,166.8,29537.0,155.1368,155.5283,155.1368,155.491,29537.0
2020-05-26 13:00:00,166.83,167.07,166.75,167.06,35886.0,155.519,155.7427,155.4444,155.7334,35886.0
2020-05-26 13:30:00,167.04,167.04,166.89,166.92,41162.0,155.7147,155.7147,155.5749,155.6029,41162.0
2020-05-26 14:00:00,166.9,167.06,166.82,166.96,37065.0,155.5842,155.7334,155.5096,155.6402,37065.0
2020-05-26 14:30:00,166.96,166.98,166.67,166.83,30050.0,155.6402,155.6588,155.3698,155.519,30050.0
2020-05-26 15:00:00,166.83,166.85,166.57,166.68,41788.0,155.519,155.5376,155.2766,155.3791,41788.0
2020-05-26 15:30:00,166.68,166.78,165.55,165.81,125478.0,155.3791,155.4724,154.3258,154.5681,125478.0
2020-05-27 09:30:00,167.57,167.57,166.02,166.09,44070.0,156.2088,156.2088,154.7639,154.8291,44070.0
2020-05-27 10:00:00,166.14,166.58,165.88,166.18,49032.0,154.8757,155.2859,154.6334,154.913,49032.0
2020-05-27 10:30:00,166.19,166.19,164.43,164.98,50522.0,154.9224,154.9224,153.2817,153.7944,50522.0
2020-05-27 11:00:00,164.91,165.62,164.73,165.62,75430.0,153.7291,154.391,153.5613,154.391,75430.0
2020-05-27 11:30:00,165.6,166.04,164.95,166.01,30168.0,154.3724,154.7825,153.7664,154.7546,30168.0
2020-05-27 12:00:00,165.96,166.37,165.82,166.08,61406.0,154.708,155.0902,154.5774,154.8198,61406.0
2020-05-27 12:30:00,166.14,166.56,166.07,166.38,11875.0,154.8757,155.2673,154.8105,155.0995,11875.0
2020-05-27 13:00:00,166.31,166.54,166.03,166.37,36958.0,155.0342,155.2486,154.7732,155.0902,36958.0
2020-05-27 13:30:00,166.32,166.49,166.12,166.48,23760.0,155.0435,155.202,154.8571,155.1927,23760.0
2020-05-27 14:00:00,166.53,167.12,166.53,167.01,27148.0,155.2393,155.7893,155.2393,155.6868,27148.0
2020-05-27 14:30:00,166.94,167.26,166.79,167.26,25569.0,155.6215,155.9198,155.4817,155.9198,25569.0
2020-05-27 15:00:00,167.27,167.45,167.13,167.43,32897.0,155.9291,156.0969,155.7986,156.0783,32897.0
2020-05-27 15:30:00,167.32,168.27,167.19,168.21,70268.0,155.9757,156.8613,155.8546,156.8054,70268.0
2020-05-28 09:30:00,168.99,168.99,168.11,168.53,47561.0,157.5325,157.5325,156.7122,157.1037,47561.0
2020-05-28 10:00:00,168.34,168.88,168.34,168.65,14019.0,156.9266,157.43,156.9266,157.2156,14019.0
2020-05-28 10:30:00,168.66,169.16,168.66,169.05,11424.0,157.2249,157.691,157.2249,157.5885,11424.0
2020-05-28 11:00:00,169.09,169.25,168.87,169.24,15907.0,157.6257,157.7749,157.4207,157.7656,15907.0
2020-05-28 11:30:00,169.12,169.37,168.87,169.37,9906.0,157.6537,157.8868,157.4207,157.8868,9906.0
2020-05-28 12:00:00,169.4,169.5,169.25,169.31,5339.0,157.9147,158.0079,157.7749,157.8308,5339.0
2020-05-28 12:30:00,169.31,169.83,169.3,169.76,80763.0,157.8308,158.3156,157.8215,158.2503,80763.0
2020-05-28 13:00:00,169.79,169.92,169.78,169.92,9318.0,158.2783,158.3995,158.269,158.3995,9318.0
2020-05-28 13:30:00,169.96,170.02,169.73,169.8,18640.0,158.4368,158.4927,158.2223,158.2876,18640.0
2020-05-28 14:00:00,169.89,169.92,169.57,169.57,27181.0,158.3715,158.3995,158.0732,158.0732,27181.0
2020-05-28 14:30:00,169.64,169.7,169.28,169.54,10575.0,158.1385,158.1944,157.8029,158.0452,10575.0
2020-05-28 15:00:00,169.55,169.78,168.67,168.67,137704.0,158.0546,158.269,157.2342,157.2342,137704.0
2020-05-28 15:30:00,168.8,168.84,167.46,167.9,60673.0,157.3554,157.3927,156.1063,156.5164,60673.0
2020-05-29 09:30:00,167.49,168.0,167.14,167.48,90007.0,156.1342,156.6096,155.808,156.1249,90007.0
2020-05-29 10:00:00,167.46,167.68,166.92,167.13,61089.0,156.1063,156.3113,155.6029,155.7986,61089.0
2020-05-29 10:30:00,167.15,167.4,166.61,166.88,44048.0,155.8173,156.0503,155.3139,155.5656,44048.0
2020-05-29 11:00:00,166.86,167.23,166.58,167.01,555728.0,155.5469,155.8918,155.2859,155.6868,555728.0
2020-05-29 11:30:00,166.98,167.43,166.86,167.21,82552.0,155.6588,156.0783,155.5469,155.8732,82552.0
2020-05-29 12:00:00,167.21,167.35,166.67,166.93,26929.0,155.8732,156.0037,155.3698,155.6122,26929.0
2020-05-29 12:30:00,166.88,167.46,166.14,167.24,46367.0,155.5656,156.1063,154.8757,155.9012,46367.0
2020-05-29 13:00:00,167.21,167.32,166.91,167.13,60090.0,155.8732,155.9757,155.5935,155.7986,60090.0
2020-05-29 13:30:00,167.05,167.17,166.71,166.92,60617.0,155.7241,155.8359,155.4071,155.6029,60617.0
2020-05-29 14:00:00,166.89,167.93,166.83,167.86,67410.0,155.5749,156.5444,155.519,156.4791,67410.0
2020-05-29 14:30:00,167.9,168.28,166.34,168.28,57031.0,156.5164,156.8707,155.0622,156.8707,57031.0
2020-05-29 15:00:00,168.28,168.78,168.0,168.33,100251.0,156.8707,157.3368,156.6096,156.9173,100251.0
2020-05-29 15:30:00,168.3,169.0,168.1,168.63,790701.0,156.8893,157.5418,156.7029,157.1969,790701.0
2020-06-01 09:30:00,168.49,168.93,168.08,168.67,89834.0,157.0664,157.4766,156.6842,157.2342,89834.0
2020-06-01 10:00:00,168.68,169.2,168.58,169.17,32125.0,157.2435,157.7283,157.1503,157.7003,32125.0
2020-06-01 10:30:00,169.19,169.38,169.03,169.21,20864.0,157.719,157.8961,157.5698,157.7376,20864.0
2020-06-01 11:00:00,169.22,169.3,168.84,168.93,16585.0,157.7469,157.8215,157.3927,157.4766,16585.0
2020-06-01 11:30:00,168.94,169.27,168.94,169.22,23056.0,157.4859,157.7935,157.4859,157.7469,23056.0
2020-06-01 12:00:00,169.2,169.47,169.09,169.4,10321.0,157.7283,157.98,157.6257,157.9147,10321.0
2020-06-01 12:30:00,169.46,169.61,169.44,169.48,10689.0,157.9707,158.1105,157.952,157.9893,10689.0
2020-06-01 13:00:00,169.56,169.87,169.55,169.82,16948.0,158.0639,158.3529,158.0546,158.3062,16948.0
2020-06-01 13:30:00,169.85,169.94,169.73,169.75,19229.0,158.3342,158.4181,158.2223,158.241,19229.0
2020-06-01 14:00:00,169.79,169.8,169.57,169.6,21012.0,158.2783,158.2876,158.0732,158.1012,21012.0
2020-06-01 14:30:00,169.53,169.83,169.52,169.8,18722.0,158.0359,158.3156,158.0266,158.2876,18722.0
2020-06-01 15:00:00,169.82,169.88,169.52,169.73,32859.0,158.3062,158.3622,158.0266,158.2223,32859.0
2020-06-01 15:30:00,169.7,169.84,169.46,169.55,58973.0,158.1944,158.3249,157.9707,158.0546,58973.0
2020-06-02 09:30:00,170.22,170.22,169.6,170.02,36634.0,158.6791,158.6791,158.1012,158.4927,36634.0
2020-06-02 10:00:00,170.09,170.52,170.01,170.52,28219.0,158.5579,158.9588,158.4834,158.9588,28219.0
2020-06-02 10:30:00,170.54,170.54,169.72,170.04,16073.0,158.9774,158.9774,158.213,158.5113,16073.0
2020-06-02 11:00:00,169.94,169.97,169.33,169.73,25622.0,158.4181,158.4461,157.8495,158.2223,25622.0
2020-06-02 11:30:00,169.65,170.02,169.65,169.75,7408.0,158.1478,158.4927,158.1478,158.241,7408.0
2020-06-02 12:00:00,169.78,170.15,169.74,170.15,19504.0,158.269,158.6139,158.2317,158.6139,19504.0
2020-06-02 12:30:00,170.13,170.2,170.04,170.15,16162.0,158.5952,158.6605,158.5113,158.6139,16162.0
2020-06-02 13:00:00,170.14,170.44,170.12,170.38,96913.0,158.6046,158.8842,158.5859,158.8283,96913.0
2020-06-02 13:30:00,170.4,170.54,170.32,170.47,167654.0,158.8469,158.9774,158.7723,158.9122,167654.0
2020-06-02 14:00:00,170.46,170.54,170.2,170.26,395329.0,158.9029,158.9774,158.6605,158.7164,395329.0
2020-06-02 14:30:00,170.3,170.42,169.97,170.34,418756.0,158.7537,158.8656,158.4461,158.791,418756.0
2020-06-02 15:00:00,170.34,170.39,169.88,170.13,268555.0,158.791,158.8376,158.3622,158.5952,268555.0
2020-06-02 15:30:00,170.16,170.92,169.97,170.91,42504.0,158.6232,159.3317,158.4461,159.3223,42504.0
2020-06-03 09:30:00,172.25,172.59,172.06,172.49,33207.0,160.5715,160.8884,160.3944,160.7952,33207.0
2020-06-03 10:00:00,172.56,172.73,172.47,172.73,19259.0,160.8605,161.0189,160.7766,161.0189,19259.0
2020-06-03 10:30:00,172.7,172.96,172.65,172.78,87926.0,160.991,161.2334,160.9444,161.0656,87926.0
2020-06-03 11:00:00,172.74,173.31,172.74,173.12,83585.0,161.0283,161.5596,161.0283,161.3825,83585.0
2020-06-03 11:30:00,173.15,173.33,173.09,173.17,30587.0,161.4105,161.5783,161.3545,161.4291,30587.0
2020-06-03 12:00:00,173.11,173.15,172.84,173.04,18424.0,161.3732,161.4105,161.1215,161.3079,18424.0
2020-06-03 12:30:00,173.06,173.13,172.85,172.85,7868.0,161.3266,161.3918,161.1308,161.1308,7868.0
2020-06-03 13:00:00,172.93,173.11,172.81,173.08,15897.0,161.2054,161.3732,161.0935,161.3452,15897.0
2020-06-03 13:30:00,173.02,173.08,172.88,172.96,11921.0,161.2893,161.3452,161.1588,161.2334,11921.0
2020-06-03 14:00:00,172.96,173.4,172.96,173.32,17348.0,161.2334,161.6435,161.2334,161.5689,17348.0
2020-06-03 14:30:00,173.32,173.5,173.25,173.38,38040.0,161.5689,161.7367,161.5037,161.6249,38040.0
2020-06-03 15:00:00,173.34,173.67,173.27,173.62,53114.0,161.5876,161.8952,161.5223,161.8486,53114.0
2020-06-03 15:30:00,173.6,173.94,173.29,173.45,209098.0,161.83,162.1469,161.541,161.6901,209098.0
2020-06-04 09:30:00,172.97,173.28,172.57,173.28,98254.0,161.2427,161.5317,160.8698,161.5317,98254.0
2020-06-04 10:00:00,173.33,173.58,173.18,173.51,77581.0,161.5783,161.8113,161.4384,161.7461,77581.0
2020-06-04 10:30:00,173.58,173.81,173.46,173.65,26572.0,161.8113,162.0257,161.6995,161.8766,26572.0
2020-06-04 11:00:00,173.69,173.7,172.75,172.87,69709.0,161.9139,161.9232,161.0376,161.1495,69709.0
2020-06-04 11:30:00,172.85,173.12,172.79,172.98,45683.0,161.1308,161.3825,161.0749,161.252,45683.0
2020-06-04 12:00:00,172.99,173.06,172.76,172.88,19201.0,161.2613,161.3266,161.0469,161.1588,19201.0
2020-06-04 12:30:00,172.82,172.82,172.34,172.43,49182.0,161.1028,161.1028,160.6554,160.7393,49182.0
2020-06-04 13:00:00,172.4,172.6,172.31,172.46,24069.0,160.7113,160.8978,160.6274,160.7673,24069.0
2020-06-04 13:30:00,172.44,173.01,172.44,172.98,10109.0,160.7486,161.28,160.7486,161.252,10109.0
2020-06-04 14:00:00,173.0,173.07,172.84,173.0,17668.0,161.2706,161.3359,161.1215,161.2706,17668.0
2020-06-04 14:30:00,173.01,173.01,172.24,172.25,27844.0,161.28,161.28,160.5622,160.5715,27844.0
2020-06-04 15:00:00,172.22,172.42,171.61,172.14,43468.0,160.5435,160.73,159.9749,160.469,43468.0
2020-06-04 15:30:00,172.18,172.84,172.13,172.83,39955.0,160.5062,161.1215,160.4596,161.1122,39955.0
2020-06-05 09:30:00,176.25,177.03,176.24,176.41,104846.0,164.3003,165.0274,164.291,164.4494,104846.0
2020-06-05 10:00:00,176.45,176.99,176.45,176.65,71797.0,164.4867,164.9901,164.4867,164.6732,71797.0
2020-06-05 10:30:00,176.67,177.3,176.64,177.29,154072.0,164.6918,165.2791,164.6639,165.2698,154072.0
2020-06-05 11:00:00,177.36,178.09,177.24,178.08,93522.0,165.335,166.0155,165.2232,166.0062,93522.0
2020-06-05 11:30:00,178.07,178.43,177.77,177.86,48893.0,165.9969,166.3325,165.7172,165.8011,48893.0
2020-06-05 12:00:00,177.91,177.97,177.31,177.64,45002.0,165.8477,165.9037,165.2884,165.5961,45002.0
2020-06-05 12:30:00,177.63,177.93,177.62,177.79,28765.0,165.5867,165.8664,165.5774,165.7359,28765.0
2020-06-05 13:00:00,177.74,178.06,177.59,178.06,44545.0,165.6893,165.9876,165.5494,165.9876,44545.0
2020-06-05 13:30:00,178.07,178.07,177.68,177.74,17340.0,165.9969,165.9969,165.6333,165.6893,17340.0
2020-06-05 14:00:00,177.75,177.99,177.59,177.8,26579.0,165.6986,165.9223,165.5494,165.7452,26579.0
2020-06-05 14:30:00,177.87,177.99,177.37,177.5,37088.0,165.8105,165.9223,165.3444,165.4655,37088.0
2020-06-05 15:00:00,177.52,177.68,177.06,177.66,40051.0,165.4842,165.6333,165.0554,165.6147,40051.0
2020-06-05 15:30:00,177.66,177.66,176.71,177.33,119227.0,165.6147,165.6147,164.7291,165.3071,119227.0
2020-06-08 09:30:00,178.07,178.48,177.88,178.19,77640.0,165.9969,166.3791,165.8198,166.1088,77640.0
2020-06-08 10:00:00,178.21,178.4,177.67,177.72,129906.0,166.1274,166.3045,165.624,165.6706,129906.0
2020-06-08 10:30:00,177.77,178.31,177.62,178.22,66453.0,165.7172,166.2206,165.5774,166.1367,66453.0
2020-06-08 11:00:00,178.27,178.55,178.19,178.5,29940.0,166.1833,166.4444,166.1088,166.3977,29940.0
2020-06-08 11:30:00,178.42,178.49,178.15,178.31,13027.0,166.3232,166.3884,166.0715,166.2206,13027.0
2020-06-08 12:00:00,178.33,178.45,178.13,178.15,64340.0,166.2393,166.3511,166.0528,166.0715,64340.0
2020-06-08 12:30:00,178.15,178.39,178.15,178.35,21484.0,166.0715,166.2952,166.0715,166.2579,21484.0
2020-06-08 13:00:00,178.3,178.51,178.28,178.45,20987.0,166.2113,166.4071,166.1927,166.3511,20987.0
2020-06-08 13:30:00,178.47,178.87,178.38,178.8,26139.0,166.3698,166.7427,166.2859,166.6774,26139.0
2020-06-08 14:00:00,178.77,179.01,178.75,178.97,18900.0,166.6494,166.8732,166.6308,166.8359,18900.0
2020-06-08 14:30:00,178.95,179.01,178.84,178.97,20281.0,166.8172,166.8732,166.7147,166.8359,20281.0
2020-06-08 15:00:00,178.92,179.01,178.78,178.87,34554.0,166.7893,166.8732,166.6588,166.7427,34554.0
2020-06-08 15:30:00,178.9,179.76,178.85,179.69,159935.0,166.7706,167.5723,166.724,167.5071,159935.0
2020-06-09 09:30:00,177.87,178.15,177.51,177.58,151052.0,165.8105,166.0715,165.4749,165.5401,151052.0
2020-06-09 10:00:00,177.57,177.88,177.31,177.73,21957.0,165.5308,165.8198,165.2884,165.68,21957.0
2020-06-09 10:30:00,177.73,178.66,177.69,178.47,28026.0,165.68,166.5469,165.6427,166.3698,28026.0
2020-06-09 11:00:00,178.44,178.64,178.21,178.34,56994.0,166.3418,166.5283,166.1274,166.2486,56994.0
2020-06-09 11:30:00,178.39,178.44,177.96,178.03,90838.0,166.2952,166.3418,165.8944,165.9596,90838.0
2020-06-09 12:00:00,178.04,178.21,177.76,178.21,53146.0,165.9689,166.1274,165.7079,166.1274,53146.0
2020-06-09 12:30:00,178.22,178.39,178.18,178.37,74693.0,166.1367,166.2952,166.0994,166.2766,74693.0
2020-06-09 13:00:00,178.48,178.79,178.42,178.78,215630.0,166.3791,166.6681,166.3232,166.6588,215630.0
2020-06-09 13:30:00,178.76,178.95,178.75,178.8,57805.0,166.6401,166.8172,166.6308,166.6774,57805.0
2020-06-09 14:00:00,178.84,178.87,178.22,178.29,35460.0,166.7147,166.7427,166.1367,166.202,35460.0
2020-06-09 14:30:00,178.25,178.64,178.23,178.63,42930.0,166.1647,166.5283,166.1461,166.5189,42930.0
2020-06-09 15:00:00,178.63,178.99,178.48,178.89,26882.0,166.5189,166.8545,166.3791,166.7613,26882.0
2020-06-09 15:30:00,178.87,178.9,177.97,178.08,108659.0,166.7427,166.7706,165.9037,166.0062,108659.0
2020-06-10 09:30:00,178.54,178.65,177.39,177.72,76156.0,166.435,166.5376,165.363,165.6706,76156.0
2020-06-10 10:00:00,177.76,177.91,176.78,176.98,39869.0,165.7079,165.8477,164.7944,164.9808,39869.0
2020-06-10 10:30:00,176.96,177.55,176.55,176.73,35630.0,164.9622,165.5122,164.58,164.7478,35630.0
2020-06-10 11:00:00,176.74,177.48,176.73,177.41,80425.0,164.7571,165.4469,164.7478,165.3816,80425.0
2020-06-10 11:30:00,177.36,177.64,176.98,177.49,32563.0,165.335,165.5961,164.9808,165.4562,32563.0
2020-06-10 12:00:00,177.5,177.86,177.3,177.84,14290.0,165.4655,165.8011,165.2791,165.7825,14290.0
2020-06-10 12:30:00,177.67,177.77,177.59,177.75,15279.0,165.624,165.7172,165.5494,165.6986,15279.0
2020-06-10 13:00:00,177.62,177.81,177.48,177.71,14068.0,165.5774,165.7545,165.4469,165.6613,14068.0
2020-06-10 13:30:00,177.64,177.75,177.51,177.61,8746.0,165.5961,165.6986,165.4749,165.5681,8746.0
2020-06-10 14:00:00,177.68,178.92,177.2,178.77,16989.0,165.6333,166.7893,165.1859,166.6494,16989.0
2020-06-10 14:30:00,178.62,178.75,177.06,177.53,48135.0,166.5096,166.6308,165.0554,165.4935,48135.0
2020-06-10 15:00:00,177.41,178.31,176.99,178.31,31295.0,165.3816,166.2206,164.9901,166.2206,31295.0
2020-06-10 15:30:00,178.04,178.24,176.99,176.99,50913.0,165.9689,166.1554,164.9901,164.9901,50913.0
2020-06-11 09:30:00,172.23,173.01,171.85,172.78,157382.0,160.5528,161.28,160.1986,161.0656,157382.0
2020-06-11 10:00:00,172.85,172.95,171.99,172.0,28655.0,161.1308,161.224,160.3291,160.3384,28655.0
2020-06-11 10:30:00,172.07,172.51,171.25,171.26,34905.0,160.4037,160.8139,159.6393,159.6486,34905.0
2020-06-11 11:00:00,171.3,171.62,170.99,171.15,31118.0,159.6859,159.9842,159.3969,159.5461,31118.0
2020-06-11 11:30:00,171.26,171.29,170.33,170.77,28878.0,159.6486,159.6766,158.7817,159.1918,28878.0
2020-06-11 12:00:00,170.62,170.62,169.14,169.32,29853.0,159.052,159.052,157.6724,157.8401,29853.0
2020-06-11 12:30:00,169.28,170.0,168.53,168.59,18573.0,157.8029,158.474,157.1037,157.1596,18573.0
2020-06-11 13:00:00,168.65,169.61,168.6,169.1,24958.0,157.2156,158.1105,157.169,157.6351,24958.0
2020-06-11 13:30:00,169.08,169.27,168.52,169.03,17533.0,157.6164,157.7935,157.0944,157.5698,17533.0
2020-06-11 14:00:00,169.02,169.02,168.11,168.62,32094.0,157.5605,157.5605,156.7122,157.1876,32094.0
2020-06-11 14:30:00,168.6,168.65,166.98,167.34,48862.0,157.169,157.2156,155.6588,155.9944,48862.0
2020-06-11 15:00:00,167.08,167.96,166.57,166.77,42249.0,155.752,156.5724,155.2766,155.463,42249.0
2020-06-11 15:30:00,166.68,167.78,166.38,166.68,90255.0,155.3791,156.4046,155.0995,155.3791,90255.0
2020-06-12 09:30:00,170.88,171.56,170.34,170.58,232328.0,159.2944,159.9283,158.791,159.0147,232328.0
2020-06-12 10:00:00,170.72,171.11,169.79,169.79,30649.0,159.1452,159.5088,158.2783,158.2783,30649.0
2020-06-12 10:30:00,169.82,169.97,167.94,168.04,50267.0,158.3062,158.4461,156.5537,156.6469,50267.0
2020-06-12 11:00:00,167.89,168.36,166.66,167.76,40887.0,156.5071,156.9452,155.3605,156.3859,40887.0
2020-06-12 11:30:00,167.73,169.28,167.39,169.28,84876.0,156.3579,157.8029,156.041,157.8029,84876.0
2020-06-12 12:00:00,169.29,169.58,168.57,168.79,26632.0,157.8122,158.0825,157.141,157.3461,26632.0
2020-06-12 12:30:00,168.6,168.63,167.85,168.51,24197.0,157.169,157.1969,156.4698,157.0851,24197.0
2020-06-12 13:00:00,168.45,168.45,167.24,167.44,66722.0,157.0291,157.0291,155.9012,156.0876,66722.0
2020-06-12 13:30:00,167.49,167.49,165.77,165.77,39843.0,156.1342,156.1342,154.5308,154.5308,39843.0
2020-06-12 14:00:00,165.55,167.0,165.55,166.95,27239.0,154.3258,155.6774,154.3258,155.6308,27239.0
2020-06-12 14:30:00,167.08,167.77,166.63,167.51,31332.0,155.752,156.3952,155.3325,156.1529,31332.0
2020-06-12 15:00:00,167.6,168.38,167.01,167.35,43523.0,156.2368,156.9639,155.6868,156.0037,43523.0
2020-06-12 15:30:00,167.36,169.2,167.14,168.77,72812.0,156.013,157.7283,155.808,157.3274,72812.0
2020-06-15 09:30:00,164.7,165.88,163.99,165.79,91172.0,154.0755,155.1794,153.4113,155.0952,91172.0
2020-06-15 10:00:00,165.84,166.57,165.53,165.93,57520.0,155.142,155.8249,154.852,155.2262,57520.0
2020-06-15 10:30:00,165.82,166.84,165.51,166.55,33079.0,155.1233,156.0775,154.8333,155.8062,33079.0
2020-06-15 11:00:00,166.48,167.41,166.42,167.0,18531.0,155.7407,156.6107,155.6846,156.2271,18531.0
2020-06-15 11:30:00,166.9,167.19,166.56,167.15,56081.0,156.1336,156.4049,155.8155,156.3675,56081.0
2020-06-15 12:00:00,166.94,168.1,166.94,167.94,25126.0,156.171,157.2562,156.171,157.1065,25126.0
2020-06-15 12:30:00,167.91,168.35,167.72,168.29,15822.0,157.0784,157.4901,156.9007,157.4339,15822.0
2020-06-15 13:00:00,168.44,168.98,168.32,168.53,28634.0,157.5743,158.0794,157.462,157.6584,28634.0
2020-06-15 13:30:00,168.46,168.69,168.09,168.21,53241.0,157.593,157.8081,157.2468,157.3591,53241.0
2020-06-15 14:00:00,168.26,170.53,168.26,170.34,85342.0,157.4059,159.5294,157.4059,159.3517,85342.0
2020-06-15 14:30:00,170.47,170.47,169.68,169.73,30357.0,159.4733,159.4733,158.7343,158.781,30357.0
2020-06-15 15:00:00,169.76,170.26,169.3,169.31,30440.0,158.8091,159.2768,158.3788,158.3881,30440.0
2020-06-15 15:30:00,169.34,169.97,168.63,169.97,64932.0,158.4162,159.0056,157.752,159.0056,64932.0
2020-06-16 09:30:00,174.79,174.99,173.72,174.18,135964.0,163.5146,163.7017,162.5136,162.944,135964.0
2020-06-16 10:00:00,174.17,174.64,173.97,174.61,93809.0,162.9346,163.3743,162.7475,163.3462,93809.0
2020-06-16 10:30:00,174.63,174.66,171.17,171.2,80060.0,163.3649,163.393,160.1281,160.1562,80060.0
2020-06-16 11:00:00,171.22,173.11,170.37,172.92,94883.0,160.1749,161.943,159.3798,161.7653,94883.0
2020-06-16 11:30:00,172.99,173.57,172.58,172.78,398266.0,161.8307,162.3733,161.4472,161.6343,398266.0
2020-06-16 12:00:00,172.79,173.05,172.27,173.04,73802.0,161.6436,161.8869,161.1572,161.8775,73802.0
2020-06-16 12:30:00,173.13,173.84,173.13,173.54,31697.0,161.9617,162.6259,161.9617,162.3453,31697.0
2020-06-16 13:00:00,173.57,173.81,173.37,173.59,30110.0,162.3733,162.5978,162.1862,162.392,30110.0
2020-06-16 13:30:00,173.61,173.67,172.79,173.04,30401.0,162.4107,162.4669,161.6436,161.8775,30401.0
2020-06-16 14:00:00,173.05,173.94,172.8,173.42,77514.0,161.8869,162.7195,161.653,162.233,77514.0
2020-06-16 14:30:00,173.46,173.82,173.1,173.29,40306.0,162.2704,162.6072,161.9336,162.1114,40306.0
2020-06-16 15:00:00,173.3,173.33,171.93,172.73,73146.0,162.1207,162.1488,160.8391,161.5875,73146.0
2020-06-16 15:30:00,172.72,173.21,172.26,173.15,256321.0,161.5782,162.0365,161.1478,161.9804,256321.0
2020-06-17 09:30:00,173.87,173.87,172.77,172.94,45654.0,162.654,162.654,161.6249,161.784,45654.0
2020-06-17 10:00:00,173.04,173.49,172.36,172.44,58690.0,161.8775,162.2985,161.2414,161.3162,58690.0
2020-06-17 10:30:00,172.39,173.36,172.3,173.18,19036.0,161.2694,162.1769,161.1853,162.0085,19036.0
2020-06-17 11:00:00,173.19,173.28,172.65,172.85,32003.0,162.0178,162.102,161.5127,161.6998,32003.0
2020-06-17 11:30:00,172.81,173.31,172.81,173.29,13228.0,161.6624,162.1301,161.6624,162.1114,13228.0
2020-06-17 12:00:00,173.35,173.35,172.99,173.18,24527.0,162.1675,162.1675,161.8307,162.0085,24527.0
2020-06-17 12:30:00,173.18,173.63,173.18,173.47,47043.0,162.0085,162.4295,162.0085,162.2798,47043.0
2020-06-17 13:00:00,173.55,173.82,173.53,173.81,20012.0,162.3546,162.6072,162.3359,162.5978,20012.0
2020-06-17 13:30:00,173.83,173.94,173.63,173.63,17052.0,162.6166,162.7195,162.4295,162.4295,17052.0
2020-06-17 14:00:00,173.59,173.81,173.41,173.65,14832.0,162.392,162.5978,162.2236,162.4482,14832.0
2020-06-17 14:30:00,173.56,173.83,173.31,173.31,19513.0,162.364,162.6166,162.1301,162.1301,19513.0
2020-06-17 15:00:00,173.16,173.2,172.36,172.58,22985.0,161.9898,162.0272,161.2414,161.4472,22985.0
2020-06-17 15:30:00,172.46,172.78,172.08,172.4,193181.0,161.3349,161.6343,160.9794,161.2788,193181.0
2020-06-18 09:30:00,171.5,172.45,171.1,172.05,34582.0,160.4369,161.3256,160.0627,160.9514,34582.0
2020-06-18 10:00:00,172.06,172.62,172.06,172.25,19254.0,160.9607,161.4846,160.9607,161.1385,19254.0
2020-06-18 10:30:00,172.31,172.87,171.87,172.87,36322.0,161.1946,161.7185,160.783,161.7185,36322.0
2020-06-18 11:00:00,172.77,172.84,172.53,172.54,13764.0,161.6249,161.6904,161.4004,161.4098,13764.0
2020-06-18 11:30:00,172.69,172.72,172.02,172.07,29870.0,161.5501,161.5782,160.9233,160.9701,29870.0
2020-06-18 12:00:00,172.14,172.48,171.94,172.48,53001.0,161.0356,161.3536,160.8485,161.3536,53001.0
2020-06-18 12:30:00,172.36,172.42,172.06,172.38,19387.0,161.2414,161.2975,160.9607,161.2601,19387.0
2020-06-18 13:00:00,172.38,172.52,172.33,172.47,11749.0,161.2601,161.3911,161.2133,161.3443,11749.0
2020-06-18 13:30:00,172.5,172.7,172.46,172.67,9367.0,161.3723,161.5594,161.3349,161.5314,9367.0
2020-06-18 14:00:00,172.68,172.68,172.0,172.29,47083.0,161.5407,161.5407,160.9046,161.1759,47083.0
2020-06-18 14:30:00,172.33,172.55,171.93,171.93,19242.0,161.2133,161.4191,160.8391,160.8391,19242.0
2020-06-18 15:00:00,172.0,172.07,171.68,172.07,38669.0,160.9046,160.9701,160.6052,160.9701,38669.0
2020-06-18 15:30:00,172.08,172.65,172.0,172.52,41867.0,160.9794,161.5127,160.9046,161.3911,41867.0
2020-06-19 09:30:00,174.79,174.79,173.9,174.01,44839.0,163.5146,163.5146,162.682,162.7849,44839.0
2020-06-19 10:00:00,174.04,174.22,173.93,174.08,19421.0,162.813,162.9814,162.7101,162.8504,19421.0
2020-06-19 10:30:00,173.99,173.99,173.58,173.66,28151.0,162.7662,162.7662,162.3827,162.4575,28151.0
2020-06-19 11:00:00,173.7,173.99,173.45,173.66,22023.0,162.4949,162.7662,162.2611,162.4575,22023.0
2020-06-19 11:30:00,173.65,173.66,173.28,173.33,42835.0,162.4482,162.4575,162.102,162.1488,42835.0
2020-06-19 12:00:00,173.36,173.36,171.3,171.94,39088.0,162.1769,162.1769,160.2498,160.8485,39088.0
2020-06-19 12:30:00,171.9,172.67,171.62,172.59,23991.0,160.8111,161.5314,160.5491,161.4565,23991.0
2020-06-19 13:00:00,172.58,172.58,171.64,171.82,19670.0,161.4472,161.4472,160.5678,160.7362,19670.0
2020-06-19 13:30:00,171.7,172.02,171.21,171.22,30031.0,160.624,160.9233,160.1656,160.1749,30031.0
2020-06-19 14:00:00,171.33,171.62,170.86,171.0,56574.0,160.2778,160.5491,159.8381,159.9691,56574.0
2020-06-19 14:30:00,170.94,172.12,170.94,172.06,20510.0,159.913,161.0169,159.913,160.9607,20510.0
2020-06-19 15:00:00,171.98,172.65,171.67,172.34,27270.0,160.8859,161.5127,160.5959,161.2227,27270.0
2020-06-19 15:30:00,172.29,172.51,171.58,171.59,75912.0,161.1759,161.3817,160.5117,160.5211,75912.0
2020-06-22 09:30:00,171.33,171.64,170.62,171.54,41401.0,160.2778,160.5678,159.6136,160.4743,41401.0
2020-06-22 10:00:00,171.55,172.13,171.44,171.99,45117.0,160.4836,161.0262,160.3807,160.8952,45117.0
2020-06-22 10:30:00,171.92,171.95,171.43,171.44,21268.0,160.8298,160.8578,160.3714,160.3807,21268.0
2020-06-22 11:00:00,171.32,171.92,171.17,171.82,33476.0,160.2685,160.8298,160.1281,160.7362,33476.0
2020-06-22 11:30:00,171.83,172.04,171.68,171.88,13941.0,160.7456,160.942,160.6052,160.7923,13941.0
2020-06-22 12:00:00,172.02,172.55,172.02,172.52,28438.0,160.9233,161.4191,160.9233,161.3911,28438.0
2020-06-22 12:30:00,172.45,172.79,172.42,172.67,16113.0,161.3256,161.6436,161.2975,161.5314,16113.0
2020-06-22 13:00:00,172.68,172.82,172.52,172.54,8550.0,161.5407,161.6717,161.3911,161.4098,8550.0
2020-06-22 13:30:00,172.52,172.71,172.4,172.63,13227.0,161.3911,161.5688,161.2788,161.494,13227.0
2020-06-22 14:00:00,172.56,172.62,172.23,172.55,21120.0,161.4285,161.4846,161.1198,161.4191,21120.0
2020-06-22 14:30:00,172.56,172.93,172.51,172.89,26275.0,161.4285,161.7746,161.3817,161.7372,26275.0
2020-06-22 15:00:00,172.88,172.94,171.97,172.15,53500.0,161.7278,161.784,160.8765,161.0449,53500.0
2020-06-22 15:30:00,172.19,172.81,172.18,172.79,52019.0,161.0823,161.6624,161.073,161.6436,52019.0
2020-06-23 09:30:00,174.43,174.49,173.89,174.04,37274.0,163.1778,163.234,162.6727,162.813,37274.0
2020-06-23 10:00:00,174.04,174.3,173.66,174.23,47989.0,162.813,163.0562,162.4575,162.9907,47989.0
2020-06-23 10:30:00,174.34,174.34,173.64,173.87,21479.0,163.0937,163.0937,162.4388,162.654,21479.0
2020-06-23 11:00:00,173.85,174.58,173.69,174.49,27377.0,162.6353,163.3182,162.4856,163.234,27377.0
2020-06-23 11:30:00,174.51,174.53,174.09,174.41,26676.0,163.2527,163.2714,162.8598,163.1591,26676.0
2020-06-23 12:00:00,174.46,174.51,174.27,174.39,7217.0,163.2059,163.2527,163.0282,163.1404,7217.0
2020-06-23 12:30:00,174.39,174.45,174.19,174.34,21683.0,163.1404,163.1966,162.9533,163.0937,21683.0
2020-06-23 13:00:00,174.39,174.71,174.39,174.6,20432.0,163.1404,163.4398,163.1404,163.3369,20432.0
2020-06-23 13:30:00,174.6,174.78,174.52,174.61,11360.0,163.3369,163.5053,163.262,163.3462,11360.0
2020-06-23 14:00:00,174.54,174.54,174.19,174.42,18147.0,163.2808,163.2808,162.9533,163.1685,18147.0
2020-06-23 14:30:00,174.45,174.52,174.06,174.16,8347.0,163.1966,163.262,162.8317,162.9253,8347.0
2020-06-23 15:00:00,174.04,174.26,173.79,173.88,16980.0,162.813,163.0188,162.5791,162.6633,16980.0
2020-06-23 15:30:00,173.8,173.98,173.18,173.4,76112.0,162.5885,162.7569,162.0085,162.2143,76112.0
2020-06-24 09:30:00,172.23,172.55,170.95,171.02,83493.0,161.1198,161.4191,159.9223,159.9878,83493.0
2020-06-24 10:00:00,170.93,171.33,170.6,171.31,95179.0,159.9036,160.2778,159.5949,160.2591,95179.0
2020-06-24 10:30:00,171.26,171.27,170.15,170.29,85379.0,160.2123,160.2217,159.1739,159.3049,85379.0
2020-06-24 11:00:00,170.26,170.43,169.09,169.37,65670.0,159.2768,159.4359,158.1823,158.4443,65670.0
2020-06-24 11:30:00,169.34,169.45,167.79,168.5,55626.0,158.4162,158.5191,156.9662,157.6304,55626.0
2020-06-24 12:00:00,168.51,169.12,168.34,168.91,61073.0,157.6397,158.2104,157.4807,158.0139,61073.0
2020-06-24 12:30:00,168.87,169.59,168.72,169.59,18186.0,157.9765,158.6501,157.8362,158.6501,18186.0
2020-06-24 13:00:00,169.56,169.68,168.84,168.88,33582.0,158.622,158.7343,157.9484,157.9859,33582.0
2020-06-24 13:30:00,168.8,168.81,168.5,168.78,19182.0,157.911,157.9204,157.6304,157.8923,19182.0
2020-06-24 14:00:00,168.85,169.21,168.22,169.2,31272.0,157.9578,158.2946,157.3684,158.2852,31272.0
2020-06-24 14:30:00,169.06,169.33,168.64,168.69,25471.0,158.1543,158.4068,157.7614,157.8081,25471.0
2020-06-24 15:00:00,168.75,169.84,168.75,169.31,21729.0,157.8643,158.8839,157.8643,158.3881,21729.0
2020-06-24 15:30:00,169.35,169.81,168.69,168.88,150385.0,158.4255,158.8559,157.8081,157.9859,150385.0
2020-06-25 09:30:00,168.56,168.73,167.36,168.21,40784.0,157.6865,157.8455,156.5639,157.3591,40784.0
2020-06-25 10:00:00,168.35,169.44,168.34,169.37,24668.0,157.4901,158.5097,157.4807,158.4443,24668.0
2020-06-25 10:30:00,169.42,169.45,168.6,168.89,17814.0,158.491,158.5191,157.7239,157.9952,17814.0
2020-06-25 11:00:00,168.75,169.08,168.18,168.83,18890.0,157.8643,158.173,157.331,157.9391,18890.0
2020-06-25 11:30:00,168.85,168.92,168.21,168.8,15877.0,157.9578,158.0233,157.3591,157.911,15877.0
2020-06-25 12:00:00,168.88,169.51,168.88,169.26,16761.0,157.9859,158.5752,157.9859,158.3414,16761.0
2020-06-25 12:30:00,169.33,169.58,169.13,169.32,31721.0,158.4068,158.6407,158.2197,158.3975,31721.0
2020-06-25 13:00:00,169.32,169.39,169.03,169.27,13653.0,158.3975,158.463,158.1262,158.3507,13653.0
2020-06-25 13:30:00,169.21,169.49,169.01,169.2,14306.0,158.2946,158.5565,158.1075,158.2852,14306.0
2020-06-25 14:00:00,169.26,169.35,168.87,168.93,21834.0,158.3414,158.4255,157.9765,158.0326,21834.0
2020-06-25 14:30:00,168.99,169.21,168.74,169.07,37749.0,158.0888,158.2946,157.8549,158.1636,37749.0
2020-06-25 15:00:00,169.05,170.57,168.95,170.47,39495.0,158.1449,159.5668,158.0514,159.4733,39495.0
2020-06-25 15:30:00,170.43,170.92,170.19,170.73,153724.0,159.4359,159.8943,159.2114,159.7165,153724.0
2020-06-26 09:30:00,170.18,170.25,169.31,169.62,34313.0,159.202,159.2675,158.3881,158.6781,34313.0
2020-06-26 10:00:00,169.6,169.6,167.86,168.35,25187.0,158.6594,158.6594,157.0317,157.4901,25187.0
2020-06-26 10:30:00,168.38,168.39,167.12,167.46,44788.0,157.5181,157.5275,156.3394,156.6575,44788.0
2020-06-26 11:00:00,167.63,168.22,167.61,167.78,22592.0,156.8165,157.3684,156.7978,156.9568,22592.0
2020-06-26 11:30:00,167.85,168.38,167.65,168.22,21604.0,157.0223,157.5181,156.8352,157.3684,21604.0
2020-06-26 12:00:00,168.23,168.24,167.11,167.75,34234.0,157.3778,157.3872,156.33,156.9288,34234.0
2020-06-26 12:30:00,167.71,167.87,167.24,167.87,28223.0,156.8913,157.041,156.4517,157.041,28223.0
2020-06-26 13:00:00,167.71,168.17,167.71,167.98,24242.0,156.8913,157.3217,156.8913,157.1439,24242.0
2020-06-26 13:30:00,167.95,168.25,167.78,167.85,16172.0,157.1159,157.3965,156.9568,157.0223,16172.0
2020-06-26 14:00:00,167.77,167.97,167.18,167.3,32988.0,156.9475,157.1346,156.3955,156.5078,32988.0
2020-06-26 14:30:00,167.34,167.42,166.78,167.13,48368.0,156.5452,156.62,156.0213,156.3488,48368.0
2020-06-26 15:00:00,167.13,167.37,166.69,167.08,46040.0,156.3488,156.5733,155.9371,156.302,46040.0
2020-06-26 15:30:00,167.01,167.64,166.58,166.83,237850.0,156.2365,156.8259,155.8342,156.0681,237850.0
2020-06-29 09:30:00,167.59,167.78,166.12,167.01,258741.0,156.7791,156.9568,155.4039,156.2365,258741.0
2020-06-29 10:00:00,167.29,168.07,167.14,167.89,29067.0,156.4984,157.2281,156.3581,157.0597,29067.0
2020-06-29 10:30:00,167.91,168.7,167.88,168.32,37713.0,157.0784,157.8175,157.0504,157.462,37713.0
2020-06-29 11:00:00,168.3,168.6,167.93,168.53,20772.0,157.4433,157.7239,157.0972,157.6584,20772.0
2020-06-29 11:30:00,168.59,168.62,168.26,168.36,31852.0,157.7146,157.7426,157.4059,157.4994,31852.0
2020-06-29 12:00:00,168.35,168.83,168.34,168.76,36513.0,157.4901,157.9391,157.4807,157.8736,36513.0
2020-06-29 12:30:00,168.78,168.91,168.65,168.66,14281.0,157.8923,158.0139,157.7707,157.7801,14281.0
2020-06-29 13:00:00,168.68,168.82,168.59,168.82,12488.0,157.7988,157.9297,157.7146,157.9297,12488.0
2020-06-29 13:30:00,168.81,169.02,168.74,168.77,22197.0,157.9204,158.1168,157.8549,157.883,22197.0
2020-06-29 14:00:00,168.8,168.86,168.45,168.47,26448.0,157.911,157.9672,157.5836,157.6023,26448.0
2020-06-29 14:30:00,168.47,168.68,168.26,168.39,41021.0,157.6023,157.7988,157.4059,157.5275,41021.0
2020-06-29 15:00:00,168.34,168.42,168.01,168.32,28031.0,157.4807,157.5555,157.172,157.462,28031.0
2020-06-29 15:30:00,168.33,169.09,168.19,169.08,62879.0,157.4713,158.1823,157.3404,158.173,62879.0
2020-06-30 09:30:00,169.04,169.73,168.96,169.48,51802.0,158.1355,158.781,158.0607,158.5472,51802.0
2020-06-30 10:00:00,169.55,170.08,169.47,169.76,14252.0,158.6126,159.1085,158.5378,158.8091,14252.0
2020-06-30 10:30:00,169.86,170.48,169.74,170.48,31472.0,158.9027,159.4827,158.7904,159.4827,31472.0
2020-06-30 11:00:00,170.49,170.92,170.42,170.69,23795.0,159.492,159.8943,159.4265,159.6791,23795.0
2020-06-30 11:30:00,170.64,170.67,170.37,170.62,11276.0,159.6323,159.6604,159.3798,159.6136,11276.0
2020-06-30 12:00:00,170.64,171.05,170.59,170.94,27901.0,159.6323,160.0159,159.5856,159.913,27901.0
2020-06-30 12:30:00,170.89,170.97,170.36,170.42,42807.0,159.8662,159.941,159.3704,159.4265,42807.0
2020-06-30 13:00:00,170.41,170.49,170.08,170.42,45882.0,159.4172,159.492,159.1085,159.4265,45882.0
2020-06-30 13:30:00,170.45,170.57,170.19,170.46,32530.0,159.4546,159.5668,159.2114,159.4639,32530.0
2020-06-30 14:00:00,170.46,170.75,170.28,170.75,18527.0,159.4639,159.7352,159.2956,159.7352,18527.0
2020-06-30 14:30:00,170.77,170.99,170.69,170.97,16752.0,159.7539,159.9598,159.6791,159.941,16752.0
2020-06-30 15:00:00,171.0,171.21,170.6,171.12,17502.0,159.9691,160.1656,159.5949,160.0814,17502.0
2020-06-30 15:30:00,171.1,172.43,171.09,171.67,239286.0,160.0627,161.3069,160.0533,160.5959,239286.0
2020-07-01 09:30:00,172.2,172.88,172.12,172.12,39953.0,161.0917,161.7278,161.0169,161.0169,39953.0
2020-07-01 10:00:00,172.37,173.01,172.37,172.88,14691.0,161.2507,161.8494,161.2507,161.7278,14691.0
2020-07-01 10:30:00,173.02,173.11,172.36,172.65,30943.0,161.8588,161.943,161.2414,161.5127,30943.0
2020-07-01 11:00:00,172.69,172.69,171.87,171.88,22635.0,161.5501,161.5501,160.783,160.7923,22635.0
2020-07-01 11:30:00,171.95,172.61,171.89,172.52,42845.0,160.8578,161.4753,160.8017,161.3911,42845.0
2020-07-01 12:00:00,172.53,173.04,172.47,172.96,26827.0,161.4004,161.8775,161.3443,161.8027,26827.0
2020-07-01 12:30:00,172.93,173.18,172.67,172.78,49015.0,161.7746,162.0085,161.5314,161.6343,49015.0
2020-07-01 13:00:00,172.87,172.88,172.55,172.84,25885.0,161.7185,161.7278,161.4191,161.6904,25885.0
2020-07-01 13:30:00,172.85,172.93,172.58,172.73,17463.0,161.6998,161.7746,161.4472,161.5875,17463.0
2020-07-01 14:00:00,172.8,173.04,172.76,172.88,57601.0,161.653,161.8775,161.6156,161.7278,57601.0
2020-07-01 14:30:00,172.89,173.02,172.62,172.92,113622.0,161.7372,161.8588,161.4846,161.7653,113622.0
2020-07-01 15:00:00,172.88,173.31,172.85,173.26,32767.0,161.7278,162.1301,161.6998,162.0833,32767.0
2020-07-01 15:30:00,173.27,173.43,172.68,172.72,101927.0,162.0927,162.2424,161.5407,161.5782,101927.0
2020-07-02 09:30:00,174.93,175.53,174.82,175.5,44292.0,163.6456,164.2069,163.5427,164.1788,44292.0
2020-07-02 10:00:00,175.5,175.66,174.5,174.51,150116.0,164.1788,164.3285,163.2433,163.2527,150116.0
2020-07-02 10:30:00,174.53,174.9,174.07,174.08,45489.0,163.2714,163.6175,162.8411,162.8504,45489.0
2020-07-02 11:00:00,174.05,174.2,173.59,173.96,23846.0,162.8224,162.9627,162.392,162.7382,23846.0
2020-07-02 11:30:00,174.04,174.6,174.04,174.45,23849.0,162.813,163.3369,162.813,163.1966,23849.0
2020-07-02 12:00:00,174.49,174.51,174.1,174.51,32260.0,163.234,163.2527,162.8691,163.2527,32260.0
2020-07-02 12:30:00,174.5,174.55,174.28,174.52,22142.0,163.2433,163.2901,163.0375,163.262,22142.0
2020-07-02 13:00:00,174.5,174.52,174.34,174.46,13252.0,163.2433,163.262,163.0937,163.2059,13252.0
2020-07-02 13:30:00,174.48,174.77,174.45,174.49,28904.0,163.2246,163.4959,163.1966,163.234,28904.0
2020-07-02 14:00:00,174.53,174.73,174.4,174.69,37861.0,163.2714,163.4585,163.1498,163.4211,37861.0
2020-07-02 14:30:00,174.7,174.86,174.65,174.72,17433.0,163.4304,163.5801,163.3837,163.4491,17433.0
2020-07-02 15:00:00,174.7,174.76,174.27,174.27,25565.0,163.4304,163.4866,163.0282,163.0282,25565.0
2020-07-02 15:30:00,174.31,174.36,173.32,173.63,84732.0,163.0656,163.1124,162.1395,162.4295,84732.0
2020-07-06 09:30:00,176.18,176.44,175.86,176.4,41494.0,164.815,165.0582,164.5156,165.0208,41494.0
2020-07-06 10:00:00,176.54,176.61,175.71,175.85,34394.0,165.1517,165.2172,164.3753,164.5062,34394.0
2020-07-06 10:30:00,175.85,176.44,175.78,176.43,25214.0,164.5062,165.0582,164.4408,165.0488,25214.0
2020-07-06 11:00:00,176.36,176.56,176.36,176.53,12692.0,164.9833,165.1704,164.9833,165.1424,12692.0
2020-07-06 11:30:00,176.45,176.58,176.17,176.18,8677.0,165.0675,165.1892,164.8056,164.815,8677.0
2020-07-06 12:00:00,176.15,176.22,175.91,176.06,36576.0,164.7869,164.8524,164.5624,164.7027,36576.0
2020-07-06 12:30:00,176.04,176.22,175.96,176.19,8575.0,164.684,164.8524,164.6092,164.8243,8575.0
2020-07-06 13:00:00,176.2,176.2,175.94,176.18,46807.0,164.8337,164.8337,164.5904,164.815,46807.0
2020-07-06 13:30:00,176.19,176.24,176.09,176.2,6684.0,164.8243,164.8711,164.7308,164.8337,6684.0
2020-07-06 14:00:00,176.1,176.1,175.59,175.79,22444.0,164.7401,164.7401,164.263,164.4501,22444.0
2020-07-06 14:30:00,175.8,176.02,175.69,175.83,15383.0,164.4595,164.6653,164.3566,164.4875,15383.0
2020-07-06 15:00:00,175.81,175.96,175.64,175.96,14330.0,164.4688,164.6092,164.3098,164.6092,14330.0
2020-07-06 15:30:00,175.99,176.44,175.81,176.37,48495.0,164.6372,165.0582,164.4688,164.9927,48495.0
2020-07-07 09:30:00,175.55,175.98,175.2,175.8,44922.0,164.2256,164.6279,163.8982,164.4595,44922.0
2020-07-07 10:00:00,175.75,176.42,175.75,176.27,137832.0,164.4127,165.0395,164.4127,164.8992,137832.0
2020-07-07 10:30:00,176.26,176.41,175.89,176.35,13721.0,164.8898,165.0301,164.5437,164.974,13721.0
2020-07-07 11:00:00,176.28,176.75,176.28,176.64,31947.0,164.9085,165.3482,164.9085,165.2453,31947.0
2020-07-07 11:30:00,176.68,176.68,176.27,176.35,13080.0,165.2827,165.2827,164.8992,164.974,13080.0
2020-07-07 12:00:00,176.37,176.38,175.98,176.08,9472.0,164.9927,165.0021,164.6279,164.7214,9472.0
2020-07-07 12:30:00,176.05,176.13,175.85,176.06,6928.0,164.6933,164.7682,164.5062,164.7027,6928.0
2020-07-07 13:00:00,176.06,176.16,175.75,176.0,26636.0,164.7027,164.7962,164.4127,164.6466,26636.0
2020-07-07 13:30:00,175.9,176.11,175.89,176.01,10620.0,164.553,164.7495,164.5437,164.6559,10620.0
2020-07-07 14:00:00,175.98,176.06,175.68,175.71,16692.0,164.6279,164.7027,164.3472,164.3753,16692.0
2020-07-07 14:30:00,175.62,175.62,175.34,175.61,10757.0,164.2911,164.2911,164.0291,164.2817,10757.0
2020-07-07 15:00:00,175.58,175.61,175.11,175.24,19301.0,164.2537,164.2817,163.814,163.9356,19301.0
2020-07-07 15:30:00,175.3,175.34,174.44,174.62,60951.0,163.9917,164.0291,163.1872,163.3556,60951.0
2020-07-08 09:30:00,175.1,176.03,174.98,176.03,36806.0,163.8046,164.6746,163.6924,164.6746,36806.0
2020-07-08 10:00:00,176.04,176.14,175.5,175.57,14799.0,164.684,164.7775,164.1788,164.2443,14799.0
2020-07-08 10:30:00,175.52,175.87,175.52,175.59,8197.0,164.1975,164.525,164.1975,164.263,8197.0
2020-07-08 11:00:00,175.64,175.64,174.21,174.45,33515.0,164.3098,164.3098,162.972,163.1966,33515.0
2020-07-08 11:30:00,174.58,174.99,174.58,174.91,12313.0,163.3182,163.7017,163.3182,163.6269,12313.0
2020-07-08 12:00:00,175.05,175.27,174.94,175.2,11504.0,163.7579,163.9637,163.6549,163.8982,11504.0
2020-07-08 12:30:00,175.25,175.41,174.99,175.41,17685.0,163.945,164.0946,163.7017,164.0946,17685.0
2020-07-08 13:00:00,175.39,175.41,174.67,174.83,65557.0,164.0759,164.0946,163.4024,163.552,65557.0
2020-07-08 13:30:00,174.88,175.09,174.74,174.82,15316.0,163.5988,163.7953,163.4679,163.5427,15316.0
2020-07-08 14:00:00,174.83,175.23,174.73,175.09,17312.0,163.552,163.9262,163.4585,163.7953,17312.0
2020-07-08 14:30:00,175.08,175.19,174.78,175.18,10548.0,163.7859,163.8888,163.5053,163.8795,10548.0
2020-07-08 15:00:00,175.2,175.92,175.16,175.75,23766.0,163.8982,164.5717,163.8608,164.4127,23766.0
2020-07-08 15:30:00,175.74,176.06,175.61,175.99,72446.0,164.4033,164.7027,164.2817,164.6372,72446.0
2020-07-09 09:30:00,176.47,176.61,175.66,175.92,35389.0,165.0863,165.2172,164.3285,164.5717,35389.0
2020-07-09 10:00:00,176.14,176.2,175.2,175.46,15808.0,164.7775,164.8337,163.8982,164.1414,15808.0
2020-07-09 10:30:00,175.49,175.67,173.61,173.62,44694.0,164.1695,164.3379,162.4107,162.4201,44694.0
2020-07-09 11:00:00,173.75,174.04,173.03,173.45,30947.0,162.5417,162.813,161.8682,162.2611,30947.0
2020-07-09 11:30:00,173.54,173.92,173.25,173.81,13383.0,162.3453,162.7007,162.074,162.5978,13383.0
2020-07-09 12:00:00,173.88,174.55,173.86,174.34,38941.0,162.6633,163.2901,162.6446,163.0937,38941.0
2020-07-09 12:30:00,174.3,174.66,174.22,174.59,37540.0,163.0562,163.393,162.9814,163.3275,37540.0
2020-07-09 13:00:00,174.61,175.11,174.54,174.9,57553.0,163.3462,163.814,163.2808,163.6175,57553.0
2020-07-09 13:30:00,174.92,175.12,174.55,174.59,31906.0,163.6362,163.8233,163.2901,163.3275,31906.0
2020-07-09 14:00:00,174.59,175.31,174.5,175.27,28771.0,163.3275,164.0011,163.2433,163.9637,28771.0
2020-07-09 14:30:00,175.28,175.46,175.1,175.43,40619.0,163.973,164.1414,163.8046,164.1133,40619.0
2020-07-09 15:00:00,175.46,175.8,174.91,174.94,73623.0,164.1414,164.4595,163.6269,163.6549,73623.0
2020-07-09 15:30:00,174.91,175.59,174.58,175.2,112539.0,163.6269,164.263,163.3182,163.8982,112539.0
2020-07-10 09:30:00,175.02,175.52,174.6,174.86,44924.0,163.7298,164.1975,163.3369,163.5801,44924.0
2020-07-10 10:00:00,174.92,175.33,174.26,175.26,41829.0,163.6362,164.0198,163.0188,163.9543,41829.0
2020-07-10 10:30:00,175.37,175.8,175.32,175.41,34614.0,164.0572,164.4595,164.0104,164.0946,34614.0
2020-07-10 11:00:00,175.39,175.7,175.22,175.62,10677.0,164.0759,164.3659,163.9169,164.2911,10677.0
2020-07-10 11:30:00,175.58,175.93,175.41,175.88,60607.0,164.2537,164.5811,164.0946,164.5343,60607.0
2020-07-10 12:00:00,175.94,176.06,175.58,175.6,76369.0,164.5904,164.7027,164.2537,164.2724,76369.0
2020-07-10 12:30:00,175.56,175.95,175.48,175.94,10644.0,164.235,164.5998,164.1601,164.5904,10644.0
2020-07-10 13:00:00,175.87,176.04,175.85,176.04,12919.0,164.525,164.684,164.5062,164.684,12919.0
2020-07-10 13:30:00,176.01,176.43,175.88,176.31,16602.0,164.6559,165.0488,164.5343,164.9366,16602.0
2020-07-10 14:00:00,176.31,176.38,176.11,176.22,23755.0,164.9366,165.0021,164.7495,164.8524,23755.0
2020-07-10 14:30:00,176.2,176.5,176.2,176.49,12325.0,164.8337,165.1143,164.8337,165.105,12325.0
2020-07-10 15:00:00,176.46,176.82,176.31,176.79,34932.0,165.0769,165.4137,164.9366,165.3856,34932.0
2020-07-10 15:30:00,176.67,177.08,176.61,177.06,102187.0,165.2733,165.6569,165.2172,165.6382,102187.0
2020-07-13 09:30:00,178.43,178.61,178.23,178.29,28337.0,166.9198,167.0882,166.7327,166.7888,28337.0
2020-07-13 10:00:00,178.22,178.92,177.92,178.92,9873.0,166.7234,167.3782,166.4427,167.3782,9873.0
2020-07-13 10:30:00,179.0,179.21,178.71,179.21,11530.0,167.453,167.6495,167.1818,167.6495,11530.0
2020-07-13 11:00:00,179.26,179.53,179.24,179.53,10195.0,167.6963,167.9489,167.6776,167.9489,10195.0
2020-07-13 11:30:00,179.59,179.61,179.09,179.28,13407.0,168.005,168.0237,167.5372,167.715,13407.0
2020-07-13 12:00:00,179.23,179.39,179.19,179.33,27116.0,167.6682,167.8179,167.6308,167.7618,27116.0
2020-07-13 12:30:00,179.3,179.38,179.14,179.21,39140.0,167.7337,167.8085,167.584,167.6495,39140.0
2020-07-13 13:00:00,179.17,179.64,179.13,179.53,12481.0,167.6121,168.0518,167.5747,167.9489,12481.0
2020-07-13 13:30:00,179.61,179.79,179.27,179.31,34523.0,168.0237,168.1921,167.7056,167.743,34523.0
2020-07-13 14:00:00,179.31,179.32,177.95,177.96,29056.0,167.743,167.7524,166.4708,166.4801,29056.0
2020-07-13 14:30:00,178.04,178.46,177.53,178.31,314190.0,166.555,166.9479,166.0779,166.8076,314190.0
2020-07-13 15:00:00,178.38,178.38,176.38,176.42,558709.0,166.873,166.873,165.0021,165.0395,558709.0
2020-07-13 15:30:00,176.45,176.5,174.75,174.98,221114.0,165.0675,165.1143,163.4772,163.6924,221114.0
2020-07-14 09:30:00,174.38,175.38,173.43,174.51,108674.0,163.1311,164.0666,162.2424,163.2527,108674.0
2020-07-14 10:00:00,174.39,174.64,173.53,174.64,31658.0,163.1404,163.3743,162.3359,163.3743,31658.0
2020-07-14 10:30:00,174.72,175.65,174.72,175.19,28149.0,163.4491,164.3191,163.4491,163.8888,28149.0
2020-07-14 11:00:00,175.11,175.47,174.76,175.33,22133.0,163.814,164.1508,163.4866,164.0198,22133.0
2020-07-14 11:30:00,175.31,176.01,175.29,175.64,14779.0,164.0011,164.6559,163.9824,164.3098,14779.0
2020-07-14 12:00:00,175.7,176.02,175.31,175.6,46138.0,164.3659,164.6653,164.0011,164.2724,46138.0
2020-07-14 12:30:00,175.68,175.79,175.21,175.29,14560.0,164.3472,164.4501,163.9075,163.9824,14560.0
2020-07-14 13:00:00,175.3,175.53,174.88,175.52,13097.0,163.9917,164.2069,163.5988,164.1975,13097.0
2020-07-14 13:30:00,175.37,176.24,175.37,175.9,47062.0,164.0572,164.8711,164.0572,164.553,47062.0
2020-07-14 14:00:00,175.86,176.6,175.7,176.37,37345.0,164.5156,165.2079,164.3659,164.9927,37345.0
2020-07-14 14:30:00,176.37,176.53,175.92,176.42,33563.0,164.9927,165.1424,164.5717,165.0395,33563.0
2020-07-14 15:00:00,176.47,176.52,175.6,176.37,37822.0,165.0863,165.133,164.2724,164.9927,37822.0
2020-07-14 15:30:00,176.42,177.49,176.34,177.36,34953.0,165.0395,166.0405,164.9646,165.9188,34953.0
2020-07-15 09:30:00,179.48,179.48,178.61,178.99,62656.0,167.9021,167.9021,167.0882,167.4437,62656.0
2020-07-15 10:00:00,179.11,179.35,178.6,179.35,21548.0,167.556,167.7805,167.0788,167.7805,21548.0
2020-07-15 10:30:00,179.37,179.68,179.3,179.37,40899.0,167.7992,168.0892,167.7337,167.7992,40899.0
2020-07-15 11:00:00,179.33,179.33,178.3,178.91,26295.0,167.7618,167.7618,166.7982,167.3689,26295.0
2020-07-15 11:30:00,178.92,178.96,177.88,177.88,28092.0,167.3782,167.4156,166.4053,166.4053,28092.0
2020-07-15 12:00:00,177.83,178.37,177.58,178.36,20950.0,166.3585,166.8637,166.1246,166.8543,20950.0
2020-07-15 12:30:00,178.32,178.61,177.94,178.6,21134.0,166.8169,167.0882,166.4614,167.0788,21134.0
2020-07-15 13:00:00,178.66,178.89,178.43,178.69,19171.0,167.135,167.3501,166.9198,167.163,19171.0
2020-07-15 13:30:00,178.73,178.97,178.69,178.72,4715.0,167.2005,167.425,167.163,167.1911,4715.0
2020-07-15 14:00:00,178.52,179.27,178.52,179.16,20334.0,167.004,167.7056,167.004,167.6027,20334.0
2020-07-15 14:30:00,179.15,179.29,178.64,178.78,23321.0,167.5934,167.7243,167.1163,167.2472,23321.0
2020-07-15 15:00:00,178.6,179.0,178.26,179.0,36217.0,167.0788,167.453,166.7608,167.453,36217.0
2020-07-15 15:30:00,179.15,179.51,178.94,179.16,37742.0,167.5934,167.9301,167.3969,167.6027,37742.0
2020-07-16 09:30:00,178.06,178.38,177.61,178.02,31653.0,166.5737,166.873,166.1527,166.5363,31653.0
2020-07-16 10:00:00,178.01,178.24,177.56,178.21,19349.0,166.5269,166.7421,166.1059,166.714,19349.0
2020-07-16 10:30:00,178.18,178.47,177.98,178.04,31849.0,166.6859,166.9572,166.4988,166.555,31849.0
2020-07-16 11:00:00,177.99,178.24,177.72,178.1,82168.0,166.5082,166.7421,166.2556,166.6111,82168.0
2020-07-16 11:30:00,178.02,178.11,177.76,178.0,19468.0,166.5363,166.6205,166.293,166.5176,19468.0
2020-07-16 12:00:00,178.01,178.1,177.7,177.84,23068.0,166.5269,166.6111,166.2369,166.3679,23068.0
2020-07-16 12:30:00,177.86,178.14,177.84,177.93,19332.0,166.3866,166.6485,166.3679,166.4521,19332.0
2020-07-16 13:00:00,177.9,178.45,177.89,178.43,15971.0,166.424,166.9385,166.4146,166.9198,15971.0
2020-07-16 13:30:00,178.4,178.42,178.1,178.1,27714.0,166.8918,166.9105,166.6111,166.6111,27714.0
2020-07-16 14:00:00,178.06,178.46,178.06,178.42,19225.0,166.5737,166.9479,166.5737,166.9105,19225.0
2020-07-16 14:30:00,178.43,178.48,177.75,177.78,29321.0,166.9198,166.9666,166.2837,166.3117,29321.0
2020-07-16 15:00:00,177.8,178.53,177.73,178.53,27715.0,166.3305,167.0134,166.265,167.0134,27715.0
2020-07-16 15:30:00,178.51,178.81,178.25,178.43,47849.0,166.9947,167.2753,166.7514,166.9198,47849.0
2020-07-17 09:30:00,179.18,179.18,178.62,178.87,70568.0,167.6214,167.6214,167.0976,167.3314,70568.0
2020-07-17 10:00:00,178.95,178.95,178.07,178.16,17786.0,167.4063,167.4063,166.583,166.6672,17786.0
2020-07-17 10:30:00,178.14,178.68,178.02,178.68,10457.0,166.6485,167.1537,166.5363,167.1537,10457.0
2020-07-17 11:00:00,178.74,178.88,178.71,178.8,9100.0,167.2098,167.3408,167.1818,167.2659,9100.0
2020-07-17 11:30:00,178.81,178.98,178.57,178.92,24675.0,167.2753,167.4343,167.0508,167.3782,24675.0
2020-07-17 12:00:00,178.91,179.09,178.91,178.97,9276.0,167.3689,167.5372,167.3689,167.425,9276.0
2020-07-17 12:30:00,178.97,179.03,178.79,178.86,6662.0,167.425,167.4811,167.2566,167.3221,6662.0
2020-07-17 13:00:00,178.87,179.01,178.71,178.93,37826.0,167.3314,167.4624,167.1818,167.3876,37826.0
2020-07-17 13:30:00,178.94,178.97,178.79,178.87,19478.0,167.3969,167.425,167.2566,167.3314,19478.0
2020-07-17 14:00:00,178.86,179.34,178.86,179.25,16175.0,167.3221,167.7711,167.3221,167.6869,16175.0
2020-07-17 14:30:00,179.22,179.39,179.11,179.31,13130.0,167.6589,167.8179,167.556,167.743,13130.0
2020-07-17 15:00:00,179.32,179.44,179.13,179.41,10927.0,167.7524,167.8647,167.5747,167.8366,10927.0
2020-07-17 15:30:00,179.37,179.59,179.06,179.15,22266.0,167.7992,168.005,167.5092,167.5934,22266.0
2020-07-20 09:30:00,179.09,179.4,178.67,178.84,30498.0,167.5372,167.8272,167.1443,167.3034,30498.0
2020-07-20 10:00:00,178.97,179.72,178.84,179.72,19624.0,167.425,168.1266,167.3034,168.1266,19624.0
2020-07-20 10:30:00,179.76,179.95,179.61,179.63,16173.0,168.164,168.3418,168.0237,168.0424,16173.0
2020-07-20 11:00:00,179.66,179.77,179.56,179.76,18508.0,168.0705,168.1734,167.9769,168.164,18508.0
2020-07-20 11:30:00,179.8,180.0,179.76,179.84,10643.0,168.2014,168.3885,168.164,168.2389,10643.0
2020-07-20 12:00:00,179.85,179.99,179.62,179.78,22691.0,168.2482,168.3792,168.0331,168.1827,22691.0
2020-07-20 12:30:00,179.78,180.04,179.74,180.04,16891.0,168.1827,168.426,168.1453,168.426,16891.0
2020-07-20 13:00:00,180.01,180.15,179.95,180.15,15193.0,168.3979,168.5289,168.3418,168.5289,15193.0
2020-07-20 13:30:00,180.13,180.43,180.11,180.38,20087.0,168.5102,168.7908,168.4914,168.744,20087.0
2020-07-20 14:00:00,180.4,180.43,180.31,180.43,10254.0,168.7627,168.7908,168.6785,168.7908,10254.0
2020-07-20 14:30:00,180.43,180.59,180.41,180.52,28328.0,168.7908,168.9405,168.7721,168.875,28328.0
2020-07-20 15:00:00,180.49,180.92,180.43,180.87,30386.0,168.8469,169.2492,168.7908,169.2024,30386.0
2020-07-20 15:30:00,180.87,181.14,180.77,180.77,109278.0,169.2024,169.455,169.1089,169.1089,109278.0
2020-07-21 09:30:00,182.15,182.16,181.61,182.02,89702.0,170.3998,170.4092,169.8947,170.2782,89702.0
2020-07-21 10:00:00,181.91,182.12,181.4,181.5,25932.0,170.1753,170.3718,169.6982,169.7918,25932.0
2020-07-21 10:30:00,181.53,181.95,181.33,181.8,51316.0,169.8198,170.2127,169.6327,170.0724,51316.0
2020-07-21 11:00:00,181.87,182.01,181.48,181.86,15623.0,170.1379,170.2689,169.7731,170.1286,15623.0
2020-07-21 11:30:00,181.95,181.98,181.45,181.66,14569.0,170.2127,170.2408,169.745,169.9415,14569.0
2020-07-21 12:00:00,181.64,181.69,181.43,181.62,10742.0,169.9227,169.9695,169.7263,169.904,10742.0
2020-07-21 12:30:00,181.61,181.77,181.49,181.75,9010.0,169.8947,170.0444,169.7824,170.0256,9010.0
2020-07-21 13:00:00,181.77,181.82,181.49,181.82,17339.0,170.0444,170.0911,169.7824,170.0911,17339.0
2020-07-21 13:30:00,181.8,182.01,181.8,181.88,60195.0,170.0724,170.2689,170.0724,170.1473,60195.0
2020-07-21 14:00:00,181.92,182.08,181.85,181.97,12696.0,170.1847,170.3344,170.1192,170.2315,12696.0
2020-07-21 14:30:00,181.94,181.94,181.77,181.85,91301.0,170.2034,170.2034,170.0444,170.1192,91301.0
2020-07-21 15:00:00,181.85,181.85,181.02,181.09,139870.0,170.1192,170.1192,169.3427,169.4082,139870.0
2020-07-21 15:30:00,181.11,181.27,180.51,181.03,152954.0,169.4269,169.5766,168.8656,169.3521,152954.0
2020-07-22 09:30:00,180.8,181.79,180.8,181.58,20432.0,169.1369,170.0631,169.1369,169.8666,20432.0
2020-07-22 10:00:00,181.54,181.62,181.41,181.41,8822.0,169.8292,169.904,169.7076,169.7076,8822.0
2020-07-22 10:30:00,181.36,181.61,180.97,181.24,10155.0,169.6608,169.8947,169.296,169.5485,10155.0
2020-07-22 11:00:00,181.21,181.36,180.88,181.33,13473.0,169.5205,169.6608,169.2118,169.6327,13473.0
2020-07-22 11:30:00,181.36,181.55,181.3,181.45,8977.0,169.6608,169.8386,169.6047,169.745,8977.0
2020-07-22 12:00:00,181.54,181.83,181.39,181.67,10157.0,169.8292,170.1005,169.6889,169.9508,10157.0
2020-07-22 12:30:00,181.68,181.72,181.51,181.51,3631.0,169.9602,169.9976,169.8011,169.8011,3631.0
2020-07-22 13:00:00,181.54,181.67,181.51,181.57,16920.0,169.8292,169.9508,169.8011,169.8573,16920.0
2020-07-22 13:30:00,181.53,181.53,180.94,180.94,26932.0,169.8198,169.8198,169.2679,169.2679,26932.0
2020-07-22 14:00:00,181.06,181.37,181.06,181.31,20728.0,169.3802,169.6702,169.3802,169.614,20728.0
2020-07-22 14:30:00,181.21,181.57,181.21,181.48,30744.0,169.5205,169.8573,169.5205,169.7731,30744.0
2020-07-22 15:00:00,181.53,181.89,181.5,181.62,28846.0,169.8198,170.1566,169.7918,169.904,28846.0
2020-07-22 15:30:00,181.71,182.29,181.6,182.17,134287.0,169.9882,170.5308,169.8853,170.4186,134287.0
2020-07-23 09:30:00,181.85,182.45,181.8,182.31,29541.0,170.1192,170.6805,170.0724,170.5495,29541.0
2020-07-23 10:00:00,182.3,182.39,181.59,181.97,13343.0,170.5402,170.6244,169.876,170.2315,13343.0
2020-07-23 10:30:00,182.08,182.36,182.04,182.07,10232.0,170.3344,170.5963,170.2969,170.325,10232.0
2020-07-23 11:00:00,182.0,182.21,181.74,182.16,10890.0,170.2595,170.456,170.0163,170.4092,10890.0
2020-07-23 11:30:00,182.19,182.44,182.13,182.21,13520.0,170.4373,170.6711,170.3811,170.456,13520.0
2020-07-23 12:00:00,182.11,182.11,181.48,181.61,12377.0,170.3624,170.3624,169.7731,169.8947,12377.0
2020-07-23 12:30:00,181.66,181.73,181.21,181.35,28321.0,169.9415,170.0069,169.5205,169.6515,28321.0
2020-07-23 13:00:00,181.32,181.62,180.95,181.07,12747.0,169.6234,169.904,169.2773,169.3895,12747.0
2020-07-23 13:30:00,181.08,181.1,180.0,180.25,17771.0,169.3989,169.4176,168.3885,168.6224,17771.0
2020-07-23 14:00:00,180.18,180.27,179.05,179.73,39797.0,168.5569,168.6411,167.4998,168.136,39797.0
2020-07-23 14:30:00,179.7,180.16,179.37,179.89,29456.0,168.1079,168.5382,167.7992,168.2856,29456.0
2020-07-23 15:00:00,180.03,180.12,179.43,179.73,36707.0,168.4166,168.5008,167.8553,168.136,36707.0
2020-07-23 15:30:00,179.63,179.98,179.29,179.9,57563.0,168.0424,168.3698,167.7243,168.295,57563.0
2020-07-24 09:30:00,179.03,179.05,177.8,178.44,36218.0,167.4811,167.4998,166.3305,166.9292,36218.0
2020-07-24 10:00:00,178.56,179.06,178.45,178.98,15100.0,167.0414,167.5092,166.9385,167.4343,15100.0
2020-07-24 10:30:00,178.83,179.26,178.39,179.25,28216.0,167.294,167.6963,166.8824,167.6869,28216.0
2020-07-24 11:00:00,179.21,179.35,178.88,179.15,20125.0,167.6495,167.7805,167.3408,167.5934,20125.0
2020-07-24 11:30:00,179.04,179.15,178.69,178.91,10511.0,167.4905,167.5934,167.163,167.3689,10511.0
2020-07-24 12:00:00,178.99,178.99,178.44,178.64,27571.0,167.4437,167.4437,166.9292,167.1163,27571.0
2020-07-24 12:30:00,178.65,178.74,178.22,178.33,26023.0,167.1256,167.2098,166.7234,166.8263,26023.0
2020-07-24 13:00:00,178.31,178.5,177.78,178.23,23182.0,166.8076,166.9853,166.3117,166.7327,23182.0
2020-07-24 13:30:00,178.25,178.54,178.08,178.46,10651.0,166.7514,167.0227,166.5924,166.9479,10651.0
2020-07-24 14:00:00,178.51,178.93,178.47,178.93,18440.0,166.9947,167.3876,166.9572,167.3876,18440.0
2020-07-24 14:30:00,178.94,178.97,178.47,178.62,32497.0,167.3969,167.425,166.9572,167.0976,32497.0
2020-07-24 15:00:00,178.6,178.94,178.23,178.23,15707.0,167.0788,167.3969,166.7327,166.7327,15707.0
2020-07-24 15:30:00,178.23,178.67,178.07,178.61,33157.0,166.7327,167.1443,166.583,167.0882,33157.0
2020-07-27 09:30:00,179.07,179.72,178.64,179.66,23995.0,167.5185,168.1266,167.1163,168.0705,23995.0
2020-07-27 10:00:00,179.71,179.83,179.58,179.6,10249.0,168.1172,168.2295,167.9956,168.0143,10249.0
2020-07-27 10:30:00,179.71,179.84,179.58,179.67,7514.0,168.1172,168.2389,167.9956,168.0798,7514.0
2020-07-27 11:00:00,179.61,179.65,179.05,179.05,37725.0,168.0237,168.0611,167.4998,167.4998,37725.0
2020-07-27 11:30:00,179.12,179.26,178.8,179.25,38338.0,167.5653,167.6963,167.2659,167.6869,38338.0
2020-07-27 12:00:00,179.16,179.4,179.16,179.4,6283.0,167.6027,167.8272,167.6027,167.8272,6283.0
2020-07-27 12:30:00,179.39,179.56,179.36,179.52,11331.0,167.8179,167.9769,167.7898,167.9395,11331.0
2020-07-27 13:00:00,179.57,179.7,179.5,179.68,12824.0,167.9863,168.1079,167.9208,168.0892,12824.0
2020-07-27 13:30:00,179.69,179.76,179.61,179.65,11092.0,168.0985,168.164,168.0237,168.0611,11092.0
2020-07-27 14:00:00,179.64,179.85,179.57,179.81,32465.0,168.0518,168.2482,167.9863,168.2108,32465.0
2020-07-27 14:30:00,179.85,179.87,179.65,179.66,57326.0,168.2482,168.2669,168.0611,168.0705,57326.0
2020-07-27 15:00:00,179.58,180.13,179.58,180.11,29059.0,167.9956,168.5102,167.9956,168.4914,29059.0
2020-07-27 15:30:00,180.17,180.22,180.0,180.16,95353.0,168.5476,168.5943,168.3885,168.5382,95353.0
2020-07-28 09:30:00,179.56,179.95,179.06,179.35,90237.0,167.9769,168.3418,167.5092,167.7805,90237.0
2020-07-28 10:00:00,179.4,179.95,179.35,179.86,9840.0,167.8272,168.3418,167.7805,168.2576,9840.0
2020-07-28 10:30:00,179.86,179.95,179.66,179.95,6319.0,168.2576,168.3418,168.0705,168.3418,6319.0
2020-07-28 11:00:00,179.85,180.04,179.55,180.02,26193.0,168.2482,168.426,167.9676,168.4072,26193.0
2020-07-28 11:30:00,179.97,180.3,179.92,179.92,14331.0,168.3605,168.6692,168.3137,168.3137,14331.0
2020-07-28 12:00:00,179.95,179.98,179.78,179.81,11203.0,168.3418,168.3698,168.1827,168.2108,11203.0
2020-07-28 12:30:00,179.85,180.07,179.76,180.04,5318.0,168.2482,168.454,168.164,168.426,5318.0
2020-07-28 13:00:00,180.04,180.12,179.9,180.06,32150.0,168.426,168.5008,168.295,168.4447,32150.0
2020-07-28 13:30:00,180.15,180.33,180.12,180.26,18021.0,168.5289,168.6973,168.5008,168.6318,18021.0
2020-07-28 14:00:00,180.28,180.3,180.07,180.07,32184.0,168.6505,168.6692,168.454,168.454,32184.0
2020-07-28 14:30:00,180.04,180.2,179.9,179.93,15913.0,168.426,168.5756,168.295,168.3231,15913.0
2020-07-28 15:00:00,179.99,179.99,179.4,179.4,23480.0,168.3792,168.3792,167.8272,167.8272,23480.0
2020-07-28 15:30:00,179.4,179.61,178.73,178.94,44330.0,167.8272,168.0237,167.2005,167.3969,44330.0
2020-07-29 09:30:00,179.44,180.03,179.44,179.92,76531.0,167.8647,168.4166,167.8647,168.3137,76531.0
2020-07-29 10:00:00,180.0,180.28,180.0,180.28,12298.0,168.3885,168.6505,168.3885,168.6505,12298.0
2020-07-29 10:30:00,180.23,180.46,180.17,180.46,24710.0,168.6037,168.8189,168.5476,168.8189,24710.0
2020-07-29 11:00:00,180.45,180.54,180.26,180.54,38424.0,168.8095,168.8937,168.6318,168.8937,38424.0
2020-07-29 11:30:00,180.52,180.58,180.48,180.52,19260.0,168.875,168.9311,168.8376,168.875,19260.0
2020-07-29 12:00:00,180.5,180.58,180.26,180.54,51334.0,168.8563,168.9311,168.6318,168.8937,51334.0
2020-07-29 12:30:00,180.53,180.77,180.52,180.65,26489.0,168.8843,169.1089,168.875,168.9966,26489.0
2020-07-29 13:00:00,180.69,180.83,180.59,180.78,26740.0,169.034,169.165,168.9405,169.1182,26740.0
2020-07-29 13:30:00,180.77,180.79,180.64,180.66,21817.0,169.1089,169.1276,168.9873,169.006,21817.0
2020-07-29 14:00:00,180.68,180.96,180.55,180.92,9520.0,169.0247,169.2866,168.9031,169.2492,9520.0
2020-07-29 14:30:00,180.91,181.47,180.91,181.04,12055.0,169.2398,169.7637,169.2398,169.3614,12055.0
2020-07-29 15:00:00,180.97,181.42,180.59,181.29,24046.0,169.296,169.7169,168.9405,169.5953,24046.0
2020-07-29 15:30:00,181.28,181.59,181.06,181.3,56312.0,169.586,169.876,169.3802,169.6047,56312.0
2020-07-30 09:30:00,179.37,179.76,178.54,178.54,62635.0,167.7992,168.164,167.0227,167.0227,62635.0
2020-07-30 10:00:00,178.33,179.0,178.28,178.84,26493.0,166.8263,167.453,166.7795,167.3034,26493.0
2020-07-30 10:30:00,178.91,179.36,178.74,179.18,13819.0,167.3689,167.7898,167.2098,167.6214,13819.0
2020-07-30 11:00:00,179.2,179.88,179.15,179.62,25719.0,167.6401,168.2763,167.5934,168.0331,25719.0
2020-07-30 11:30:00,179.67,180.13,179.63,179.95,16874.0,168.0798,168.5102,168.0424,168.3418,16874.0
2020-07-30 12:00:00,180.13,180.69,179.86,180.34,28269.0,168.5102,169.034,168.2576,168.7066,28269.0
2020-07-30 12:30:00,180.42,180.54,180.33,180.51,12359.0,168.7814,168.8937,168.6973,168.8656,12359.0
2020-07-30 13:00:00,180.45,180.93,180.45,180.58,14621.0,168.8095,169.2585,168.8095,168.9311,14621.0
2020-07-30 13:30:00,180.58,180.62,180.3,180.62,12040.0,168.9311,168.9685,168.6692,168.9685,12040.0
2020-07-30 14:00:00,180.6,180.7,180.3,180.4,12668.0,168.9498,169.0434,168.6692,168.7627,12668.0
2020-07-30 14:30:00,180.49,180.82,180.49,180.63,10213.0,168.8469,169.1556,168.8469,168.9779,10213.0
2020-07-30 15:00:00,180.67,180.86,180.44,180.79,11399.0,169.0153,169.1931,168.8002,169.1276,11399.0
2020-07-30 15:30:00,180.87,180.92,180.52,180.78,43210.0,169.2024,169.2492,168.875,169.1182,43210.0
2020-07-31 09:30:00,181.84,181.84,180.74,181.06,21094.0,170.1098,170.1098,169.0808,169.3802,21094.0
2020-07-31 10:00:00,181.16,181.16,179.72,179.89,65637.0,169.4737,169.4737,168.1266,168.2856,65637.0
2020-07-31 10:30:00,179.88,180.23,179.71,180.09,49224.0,168.2763,168.6037,168.1172,168.4727,49224.0
2020-07-31 11:00:00,180.17,180.76,180.09,180.63,72085.0,168.5476,169.0995,168.4727,168.9779,72085.0
2020-07-31 11:30:00,180.65,180.74,180.01,180.16,54203.0,168.9966,169.0808,168.3979,168.5382,54203.0
2020-07-31 12:00:00,180.14,180.18,179.57,179.9,70482.0,168.5195,168.5569,167.9863,168.295,70482.0
2020-07-31 12:30:00,179.86,179.86,179.07,179.16,13130.0,168.2576,168.2576,167.5185,167.6027,13130.0
2020-07-31 13:00:00,179.38,179.86,179.29,179.86,51395.0,167.8085,168.2576,167.7243,168.2576,51395.0
2020-07-31 13:30:00,179.86,179.94,179.63,179.77,10358.0,168.2576,168.3324,168.0424,168.1734,10358.0
2020-07-31 14:00:00,179.76,179.97,179.43,179.7,16717.0,168.164,168.3605,167.8553,168.1079,16717.0
2020-07-31 14:30:00,179.79,180.49,179.79,180.49,29309.0,168.1921,168.8469,168.1921,168.8469,29309.0
2020-07-31 15:00:00,180.48,181.0,180.36,180.92,69994.0,168.8376,169.324,168.7253,169.2492,69994.0
2020-07-31 15:30:00,180.92,181.89,180.86,181.86,223011.0,169.2492,170.1566,169.1931,170.1286,223011.0
2020-08-03 09:30:00,182.98,183.0,182.63,182.97,33587.0,171.1763,171.195,170.8489,171.1669,33587.0
2020-08-03 10:00:00,183.02,183.43,183.02,183.15,17541.0,171.2137,171.5973,171.2137,171.3353,17541.0
2020-08-03 10:30:00,183.23,183.32,182.78,182.91,12069.0,171.4102,171.4944,170.9892,171.1108,12069.0
2020-08-03 11:00:00,182.98,183.34,182.98,183.32,4341.0,171.1763,171.5131,171.1763,171.4944,4341.0
2020-08-03 11:30:00,183.34,183.62,183.33,183.46,12372.0,171.5131,171.775,171.5037,171.6253,12372.0
2020-08-03 12:00:00,183.47,183.52,183.33,183.49,8592.0,171.6347,171.6815,171.5037,171.6534,8592.0
2020-08-03 12:30:00,183.44,183.45,183.33,183.4,9567.0,171.6066,171.616,171.5037,171.5692,9567.0
2020-08-03 13:00:00,183.4,183.58,183.4,183.5,13539.0,171.5692,171.7376,171.5692,171.6628,13539.0
2020-08-03 13:30:00,183.56,183.57,183.45,183.54,14555.0,171.7189,171.7282,171.616,171.7002,14555.0
2020-08-03 14:00:00,183.55,183.69,183.42,183.68,15473.0,171.7095,171.8405,171.5879,171.8311,15473.0
2020-08-03 14:30:00,183.72,183.82,183.68,183.76,179261.0,171.8686,171.9621,171.8311,171.906,179261.0
2020-08-03 15:00:00,183.74,183.77,183.3,183.45,133030.0,171.8873,171.9153,171.4757,171.616,133030.0
2020-08-03 15:30:00,183.49,183.64,183.16,183.36,299634.0,171.6534,171.7937,171.3447,171.5318,299634.0
2020-08-04 09:30:00,183.0,183.36,182.73,183.34,23890.0,171.195,171.5318,170.9424,171.5131,23890.0
2020-08-04 10:00:00,183.43,183.71,183.33,183.37,66224.0,171.5973,171.8592,171.5037,171.5411,66224.0
2020-08-04 10:30:00,183.4,183.84,183.32,183.7,13594.0,171.5692,171.9808,171.4944,171.8499,13594.0
2020-08-04 11:00:00,183.7,183.85,183.6,183.77,26514.0,171.8499,171.9902,171.7563,171.9153,26514.0
2020-08-04 11:30:00,183.7,183.81,183.63,183.69,173638.0,171.8499,171.9528,171.7844,171.8405,173638.0
2020-08-04 12:00:00,183.67,183.71,183.33,183.53,15204.0,171.8218,171.8592,171.5037,171.6908,15204.0
2020-08-04 12:30:00,183.53,183.57,183.42,183.43,3175.0,171.6908,171.7282,171.5879,171.5973,3175.0
2020-08-04 13:00:00,183.37,183.68,183.32,183.66,14419.0,171.5411,171.8311,171.4944,171.8124,14419.0
2020-08-04 13:30:00,183.61,183.66,183.52,183.64,10962.0,171.7657,171.8124,171.6815,171.7937,10962.0
2020-08-04 14:00:00,183.74,183.74,183.27,183.27,15450.0,171.8873,171.8873,171.4476,171.4476,15450.0
2020-08-04 14:30:00,183.22,183.42,182.87,183.41,43163.0,171.4008,171.5879,171.0734,171.5786,43163.0
2020-08-04 15:00:00,183.43,183.64,183.42,183.58,14222.0,171.5973,171.7937,171.5879,171.7376,14222.0
2020-08-04 15:30:00,183.56,184.02,183.45,184.0,37410.0,171.7189,172.1492,171.616,172.1305,37410.0
2020-08-05 09:30:00,184.97,185.12,184.78,185.11,23668.0,173.0379,173.1783,172.8602,173.1689,23668.0
2020-08-05 10:00:00,185.17,185.19,185.04,185.11,21315.0,173.225,173.2437,173.1034,173.1689,21315.0
2020-08-05 10:30:00,185.05,185.21,184.95,185.11,10998.0,173.1128,173.2625,173.0192,173.1689,10998.0
2020-08-05 11:00:00,185.12,185.36,185.11,185.16,11641.0,173.1783,173.4028,173.1689,173.2157,11641.0
2020-08-05 11:30:00,185.16,185.34,184.99,185.0,17160.0,173.2157,173.3841,173.0566,173.066,17160.0
2020-08-05 12:00:00,185.03,185.13,184.92,184.92,20797.0,173.0941,173.1876,172.9912,172.9912,20797.0
2020-08-05 12:30:00,184.91,185.11,184.91,185.08,9011.0,172.9818,173.1689,172.9818,173.1408,9011.0
2020-08-05 13:00:00,185.11,185.2,185.02,185.11,20391.0,173.1689,173.2531,173.0847,173.1689,20391.0
2020-08-05 13:30:00,185.18,185.22,185.06,185.11,34116.0,173.2344,173.2718,173.1221,173.1689,34116.0
2020-08-05 14:00:00,185.17,185.29,185.17,185.27,14165.0,173.225,173.3373,173.225,173.3186,14165.0
2020-08-05 14:30:00,185.31,185.35,185.12,185.18,22151.0,173.356,173.3934,173.1783,173.2344,22151.0
2020-08-05 15:00:00,185.19,185.29,185.07,185.12,28631.0,173.2437,173.3373,173.1315,173.1783,28631.0
2020-08-05 15:30:00,185.14,185.41,184.81,185.25,31056.0,173.197,173.4495,172.8883,173.2999,31056.0
2020-08-06 09:30:00,184.97,185.37,184.78,185.37,35445.0,173.0379,173.4121,172.8602,173.4121,35445.0
2020-08-06 10:00:00,185.4,185.56,185.23,185.47,40563.0,173.4402,173.5899,173.2812,173.5057,40563.0
2020-08-06 10:30:00,185.44,185.48,184.77,185.02,16553.0,173.4776,173.515,172.8508,173.0847,16553.0
2020-08-06 11:00:00,184.98,185.14,184.88,184.95,11611.0,173.0473,173.197,172.9537,173.0192,11611.0
2020-08-06 11:30:00,184.9,185.02,184.77,184.92,84111.0,172.9724,173.0847,172.8508,172.9912,84111.0
2020-08-06 12:00:00,185.07,185.18,185.02,185.13,32193.0,173.1315,173.2344,173.0847,173.1876,32193.0
2020-08-06 12:30:00,185.15,185.3,185.09,185.25,169475.0,173.2063,173.3466,173.1502,173.2999,169475.0
2020-08-06 13:00:00,185.32,185.39,185.26,185.35,42605.0,173.3654,173.4308,173.3092,173.3934,42605.0
2020-08-06 13:30:00,185.35,185.55,185.28,185.5,73050.0,173.3934,173.5805,173.3279,173.5337,73050.0
2020-08-06 14:00:00,185.68,185.95,185.65,185.94,9569.0,173.7021,173.9547,173.6741,173.9454,9569.0
2020-08-06 14:30:00,186.05,186.23,186.01,186.23,6563.0,174.0483,174.2167,174.0108,174.2167,6563.0
2020-08-06 15:00:00,186.17,186.39,186.1,186.21,15395.0,174.1605,174.3663,174.095,174.1979,15395.0
2020-08-06 15:30:00,186.22,186.34,186.06,186.34,34634.0,174.2073,174.3196,174.0576,174.3196,34634.0
2020-08-07 09:30:00,185.73,186.15,185.63,186.07,24615.0,173.7489,174.1418,173.6554,174.067,24615.0
2020-08-07 10:00:00,186.1,186.16,185.63,185.95,39260.0,174.095,174.1512,173.6554,173.9547,39260.0
2020-08-07 10:30:00,185.99,186.42,185.99,186.31,21604.0,173.9921,174.3944,173.9921,174.2915,21604.0
2020-08-07 11:00:00,186.3,186.46,186.01,186.01,7364.0,174.2821,174.4318,174.0108,174.0108,7364.0
2020-08-07 11:30:00,186.02,186.24,185.82,185.85,14802.0,174.0202,174.226,173.8331,173.8612,14802.0
2020-08-07 12:00:00,185.79,186.24,185.74,186.24,12020.0,173.805,174.226,173.7583,174.226,12020.0
2020-08-07 12:30:00,186.22,186.33,185.91,185.93,22690.0,174.2073,174.3102,173.9173,173.936,22690.0
2020-08-07 13:00:00,185.93,185.93,185.41,185.76,14759.0,173.936,173.936,173.4495,173.777,14759.0
2020-08-07 13:30:00,185.83,185.99,185.43,185.43,6418.0,173.8425,173.9921,173.4683,173.4683,6418.0
2020-08-07 14:00:00,185.45,185.66,184.97,185.08,15162.0,173.487,173.6834,173.0379,173.1408,15162.0
2020-08-07 14:30:00,185.02,185.57,185.02,185.57,6854.0,173.0847,173.5992,173.0847,173.5992,6854.0
2020-08-07 15:00:00,185.53,185.84,185.48,185.61,42024.0,173.5618,173.8518,173.515,173.6366,42024.0
2020-08-07 15:30:00,185.59,186.36,185.53,186.24,39846.0,173.6179,174.3383,173.5618,174.226,39846.0
2020-08-10 09:30:00,186.63,186.8,186.42,186.48,63465.0,174.5908,174.7499,174.3944,174.4505,63465.0
2020-08-10 10:00:00,186.47,186.64,186.24,186.61,70857.0,174.4412,174.6002,174.226,174.5721,70857.0
2020-08-10 10:30:00,186.63,186.65,185.35,185.35,14867.0,174.5908,174.6096,173.3934,173.3934,14867.0
2020-08-10 11:00:00,185.35,186.07,185.35,186.06,14678.0,173.3934,174.067,173.3934,174.0576,14678.0
2020-08-10 11:30:00,186.06,186.38,186.06,186.38,7894.0,174.0576,174.357,174.0576,174.357,7894.0
2020-08-10 12:00:00,186.41,186.42,186.08,186.08,7368.0,174.385,174.3944,174.0763,174.0763,7368.0
2020-08-10 12:30:00,186.12,186.56,186.1,186.54,6775.0,174.1137,174.5254,174.095,174.5067,6775.0
2020-08-10 13:00:00,186.52,186.65,186.51,186.54,7407.0,174.4879,174.6096,174.4786,174.5067,7407.0
2020-08-10 13:30:00,186.6,186.61,186.45,186.46,6896.0,174.5628,174.5721,174.4225,174.4318,6896.0
2020-08-10 14:00:00,186.47,186.68,186.41,186.53,65925.0,174.4412,174.6376,174.385,174.4973,65925.0
2020-08-10 14:30:00,186.55,186.68,186.31,186.65,5129.0,174.516,174.6376,174.2915,174.6096,5129.0
2020-08-10 15:00:00,186.66,186.83,186.5,186.53,76328.0,174.6189,174.7779,174.4692,174.4973,76328.0
2020-08-10 15:30:00,186.52,186.7,186.33,186.68,26330.0,174.4879,174.6563,174.3102,174.6376,26330.0
2020-08-11 09:30:00,187.47,187.61,187.03,187.11,49380.0,175.3767,175.5076,174.965,175.0399,49380.0
2020-08-11 10:00:00,187.14,187.14,186.64,187.09,33147.0,175.0679,175.0679,174.6002,175.0212,33147.0
2020-08-11 10:30:00,187.13,187.28,186.9,187.19,14527.0,175.0586,175.1989,174.8434,175.1147,14527.0
2020-08-11 11:00:00,187.27,187.58,187.23,187.53,9053.0,175.1896,175.4796,175.1521,175.4328,9053.0
2020-08-11 11:30:00,187.55,187.56,187.17,187.19,9966.0,175.4515,175.4609,175.096,175.1147,9966.0
2020-08-11 12:00:00,187.35,187.59,187.16,187.59,19524.0,175.2644,175.4889,175.0867,175.4889,19524.0
2020-08-11 12:30:00,187.52,187.68,187.47,187.5,5561.0,175.4234,175.5731,175.3767,175.4047,5561.0
2020-08-11 13:00:00,187.48,187.8,187.41,187.8,13534.0,175.386,175.6854,175.3205,175.6854,13534.0
2020-08-11 13:30:00,187.6,187.68,187.52,187.68,4531.0,175.4983,175.5731,175.4234,175.5731,4531.0
2020-08-11 14:00:00,187.66,187.71,187.13,187.14,71552.0,175.5544,175.6012,175.0586,175.0679,71552.0
2020-08-11 14:30:00,187.02,187.16,186.92,187.11,19573.0,174.9557,175.0867,174.8621,175.0399,19573.0
2020-08-11 15:00:00,187.17,187.17,185.68,186.25,69486.0,175.096,175.096,173.7021,174.2354,69486.0
2020-08-11 15:30:00,186.26,186.26,184.82,185.17,29597.0,174.2447,174.2447,172.8976,173.225,29597.0
2020-08-12 09:30:00,186.81,187.24,186.78,187.15,132659.0,174.7592,175.1615,174.7312,175.0773,132659.0
2020-08-12 10:00:00,187.2,187.6,187.12,187.59,46419.0,175.1241,175.4983,175.0492,175.4889,46419.0
2020-08-12 10:30:00,187.67,187.69,187.43,187.68,17110.0,175.5638,175.5825,175.3392,175.5731,17110.0
2020-08-12 11:00:00,187.62,187.78,187.46,187.61,439874.0,175.517,175.6667,175.3673,175.5076,439874.0
2020-08-12 11:30:00,187.61,187.73,187.45,187.62,11671.0,175.5076,175.6199,175.358,175.517,11671.0
2020-08-12 12:00:00,187.71,187.88,187.68,187.86,17429.0,175.6012,175.7602,175.5731,175.7415,17429.0
2020-08-12 12:30:00,187.83,187.89,187.47,187.48,46501.0,175.7134,175.7696,175.3767,175.386,46501.0
2020-08-12 13:00:00,187.5,187.59,187.24,187.25,8490.0,175.4047,175.4889,175.1615,175.1709,8490.0
2020-08-12 13:30:00,187.3,187.94,187.3,187.94,9054.0,175.2176,175.8163,175.2176,175.8163,9054.0
2020-08-12 14:00:00,187.91,187.96,187.79,187.91,4390.0,175.7883,175.8351,175.676,175.7883,4390.0
2020-08-12 14:30:00,187.9,187.94,187.78,187.92,56474.0,175.7789,175.8163,175.6667,175.7976,56474.0
2020-08-12 15:00:00,187.98,188.16,187.85,188.06,64439.0,175.8538,176.0222,175.7321,175.9286,64439.0
2020-08-12 15:30:00,188.01,188.01,187.55,187.69,20269.0,175.8818,175.8818,175.4515,175.5825,20269.0
2020-08-13 09:30:00,187.26,188.11,187.26,188.09,20635.0,175.1802,175.9754,175.1802,175.9567,20635.0
2020-08-13 10:00:00,188.03,188.15,187.79,188.13,9556.0,175.9005,176.0128,175.676,175.9941,9556.0
2020-08-13 10:30:00,188.09,188.19,187.99,188.13,8372.0,175.9567,176.0502,175.8631,175.9941,8372.0
2020-08-13 11:00:00,188.1,188.27,188.09,188.11,59073.0,175.966,176.1251,175.9567,175.9754,59073.0
2020-08-13 11:30:00,188.15,188.15,187.95,188.02,33567.0,176.0128,176.0128,175.8257,175.8912,33567.0
2020-08-13 12:00:00,188.11,188.28,188.1,188.23,10002.0,175.9754,176.1344,175.966,176.0876,10002.0
2020-08-13 12:30:00,188.18,188.33,188.17,188.32,4960.0,176.0409,176.1812,176.0315,176.1718,4960.0
2020-08-13 13:00:00,188.39,188.39,187.99,187.99,28381.0,176.2373,176.2373,175.8631,175.8631,28381.0
2020-08-13 13:30:00,188.0,188.19,187.7,188.06,18588.0,175.8725,176.0502,175.5918,175.9286,18588.0
2020-08-13 14:00:00,188.09,188.09,187.27,187.61,115858.0,175.9567,175.9567,175.1896,175.5076,115858.0
2020-08-13 14:30:00,187.57,187.64,187.01,187.22,36661.0,175.4702,175.5357,174.9463,175.1428,36661.0
2020-08-13 15:00:00,187.25,187.77,187.12,187.73,28630.0,175.1709,175.6573,175.0492,175.6199,28630.0
2020-08-13 15:30:00,187.76,187.83,187.43,187.53,30911.0,175.648,175.7134,175.3392,175.4328,30911.0
2020-08-14 09:30:00,187.28,187.48,187.07,187.42,24727.0,175.1989,175.386,175.0025,175.3299,24727.0
2020-08-14 10:00:00,187.51,187.56,187.18,187.28,17446.0,175.4141,175.4609,175.1054,175.1989,17446.0
2020-08-14 10:30:00,187.2,187.68,187.2,187.45,7980.0,175.1241,175.5731,175.1241,175.358,7980.0
2020-08-14 11:00:00,187.42,187.72,187.3,187.72,56795.0,175.3299,175.6105,175.2176,175.6105,56795.0
2020-08-14 11:30:00,187.72,187.76,187.54,187.56,4756.0,175.6105,175.648,175.4421,175.4609,4756.0
2020-08-14 12:00:00,187.7,187.79,187.6,187.6,7845.0,175.5918,175.676,175.4983,175.4983,7845.0
2020-08-14 12:30:00,187.65,187.78,187.64,187.67,8246.0,175.5451,175.6667,175.5357,175.5638,8246.0
2020-08-14 13:00:00,187.63,187.72,187.54,187.72,37976.0,175.5263,175.6105,175.4421,175.6105,37976.0
2020-08-14 13:30:00,187.77,187.82,187.67,187.81,4199.0,175.6573,175.7041,175.5638,175.6947,4199.0
2020-08-14 14:00:00,187.84,187.84,187.52,187.61,5929.0,175.7228,175.7228,175.4234,175.5076,5929.0
2020-08-14 14:30:00,187.67,187.69,187.38,187.41,12749.0,175.5638,175.5825,175.2925,175.3205,12749.0
2020-08-14 15:00:00,187.38,187.42,187.02,187.16,11404.0,175.2925,175.3299,174.9557,175.0867,11404.0
2020-08-14 15:30:00,187.06,187.5,186.94,187.45,118224.0,174.9931,175.4047,174.8809,175.358,118224.0
2020-08-17 09:30:00,188.06,188.34,187.95,188.19,27476.0,175.9286,176.1905,175.8257,176.0502,27476.0
2020-08-17 10:00:00,188.21,188.25,188.0,188.25,108318.0,176.0689,176.1063,175.8725,176.1063,108318.0
2020-08-17 10:30:00,188.28,188.45,188.26,188.33,10319.0,176.1344,176.2934,176.1157,176.1812,10319.0
2020-08-17 11:00:00,188.27,188.4,188.13,188.4,19927.0,176.1251,176.2467,175.9941,176.2467,19927.0
2020-08-17 11:30:00,188.36,188.37,188.19,188.33,12590.0,176.2092,176.2186,176.0502,176.1812,12590.0
2020-08-17 12:00:00,188.36,188.37,188.21,188.24,3784.0,176.2092,176.2186,176.0689,176.097,3784.0
2020-08-17 12:30:00,188.25,188.45,188.25,188.42,6631.0,176.1063,176.2934,176.1063,176.2654,6631.0
2020-08-17 13:00:00,188.42,188.46,188.36,188.36,19501.0,176.2654,176.3028,176.2092,176.2092,19501.0
2020-08-17 13:30:00,188.41,188.46,188.37,188.4,32950.0,176.256,176.3028,176.2186,176.2467,32950.0
2020-08-17 14:00:00,188.42,188.46,188.36,188.41,3816.0,176.2654,176.3028,176.2092,176.256,3816.0
2020-08-17 14:30:00,188.42,188.46,188.29,188.34,10966.0,176.2654,176.3028,176.1438,176.1905,10966.0
2020-08-17 15:00:00,188.34,188.39,188.18,188.39,12153.0,176.1905,176.2373,176.0409,176.2373,12153.0
2020-08-17 15:30:00,188.38,188.49,188.26,188.28,28450.0,176.228,176.3309,176.1157,176.1344,28450.0
2020-08-18 09:30:00,188.57,189.01,188.51,188.56,35837.0,176.4057,176.8173,176.3496,176.3963,35837.0
2020-08-18 10:00:00,188.6,188.63,187.78,187.78,44174.0,176.4338,176.4618,175.6667,175.6667,44174.0
2020-08-18 10:30:00,187.68,188.26,187.63,188.24,24440.0,175.5731,176.1157,175.5263,176.097,24440.0
2020-08-18 11:00:00,188.29,188.59,188.27,188.59,12623.0,176.1438,176.4244,176.1251,176.4244,12623.0
2020-08-18 11:30:00,188.6,188.65,188.57,188.63,3161.0,176.4338,176.4805,176.4057,176.4618,3161.0
2020-08-18 12:00:00,188.68,188.71,188.56,188.61,7935.0,176.5086,176.5367,176.3963,176.4431,7935.0
2020-08-18 12:30:00,188.68,188.85,188.68,188.79,5060.0,176.5086,176.6676,176.5086,176.6115,5060.0
2020-08-18 13:00:00,188.75,188.91,188.69,188.72,11612.0,176.5741,176.7238,176.518,176.546,11612.0
2020-08-18 13:30:00,188.78,188.93,188.78,188.86,5117.0,176.6022,176.7425,176.6022,176.677,5117.0
2020-08-18 14:00:00,188.83,188.87,188.74,188.84,36576.0,176.6489,176.6864,176.5647,176.6583,36576.0
2020-08-18 14:30:00,188.85,188.96,188.81,188.92,9841.0,176.6676,176.7705,176.6302,176.7331,9841.0
2020-08-18 15:00:00,188.91,189.02,188.77,188.79,8740.0,176.7238,176.8267,176.5928,176.6115,8740.0
2020-08-18 15:30:00,188.83,188.93,188.6,188.73,22717.0,176.6489,176.7425,176.4338,176.5554,22717.0
2020-08-19 09:30:00,188.93,189.08,188.63,188.74,222833.0,176.7425,176.8828,176.4618,176.5647,222833.0
2020-08-19 10:00:00,188.75,188.95,188.75,188.91,35610.0,176.5741,176.7612,176.5741,176.7238,35610.0
2020-08-19 10:30:00,188.95,189.05,188.91,188.96,54602.0,176.7612,176.8547,176.7238,176.7705,54602.0
2020-08-19 11:00:00,188.98,189.07,188.87,189.01,46948.0,176.7893,176.8734,176.6864,176.8173,46948.0
2020-08-19 11:30:00,189.12,189.23,189.11,189.21,12216.0,176.9202,177.0231,176.9109,177.0044,12216.0
2020-08-19 12:00:00,189.19,189.22,189.08,189.14,13889.0,176.9857,177.0138,176.8828,176.9389,13889.0
2020-08-19 12:30:00,189.15,189.15,188.97,189.02,6587.0,176.9483,176.9483,176.7799,176.8267,6587.0
2020-08-19 13:00:00,188.98,189.1,188.97,189.06,10056.0,176.7893,176.9015,176.7799,176.8641,10056.0
2020-08-19 13:30:00,189.06,189.2,189.05,189.17,13640.0,176.8641,176.9951,176.8547,176.967,13640.0
2020-08-19 14:00:00,189.18,189.25,188.24,188.45,226725.0,176.9764,177.0418,176.097,176.2934,226725.0
2020-08-19 14:30:00,188.45,188.82,188.31,188.75,22634.0,176.2934,176.6396,176.1625,176.5741,22634.0
2020-08-19 15:00:00,188.72,188.82,188.24,188.3,32452.0,176.546,176.6396,176.097,176.1531,32452.0
2020-08-19 15:30:00,188.34,188.38,187.6,187.95,83524.0,176.1905,176.228,175.4983,175.8257,83524.0
2020-08-20 09:30:00,186.79,187.69,186.59,187.67,31143.0,174.7405,175.5825,174.5534,175.5638,31143.0
2020-08-20 10:00:00,187.56,187.98,187.56,187.89,12730.0,175.4609,175.8538,175.4609,175.7696,12730.0
2020-08-20 10:30:00,188.0,188.09,187.79,187.94,21763.0,175.8725,175.9567,175.676,175.8163,21763.0
2020-08-20 11:00:00,187.97,188.04,187.76,188.01,11527.0,175.8444,175.9099,175.648,175.8818,11527.0
2020-08-20 11:30:00,188.0,188.36,188.0,188.36,3694.0,175.8725,176.2092,175.8725,176.2092,3694.0
2020-08-20 12:00:00,188.29,188.36,188.21,188.21,7787.0,176.1438,176.2092,176.0689,176.0689,7787.0
2020-08-20 12:30:00,188.27,188.27,188.14,188.16,6020.0,176.1251,176.1251,176.0034,176.0222,6020.0
2020-08-20 13:00:00,188.13,188.21,188.04,188.19,17952.0,175.9941,176.0689,175.9099,176.0502,17952.0
2020-08-20 13:30:00,188.24,188.33,188.16,188.24,9065.0,176.097,176.1812,176.0222,176.097,9065.0
2020-08-20 14:00:00,188.3,188.5,188.23,188.46,21274.0,176.1531,176.3402,176.0876,176.3028,21274.0
2020-08-20 14:30:00,188.52,188.62,188.45,188.62,7821.0,176.3589,176.4525,176.2934,176.4525,7821.0
2020-08-20 15:00:00,188.6,188.82,188.36,188.49,60216.0,176.4338,176.6396,176.2092,176.3309,60216.0
2020-08-20 15:30:00,188.44,188.9,188.41,188.57,238385.0,176.2841,176.7144,176.256,176.4057,238385.0
2020-08-21 09:30:00,188.53,188.83,188.3,188.71,31904.0,176.3683,176.6489,176.1531,176.5367,31904.0
2020-08-21 10:00:00,188.8,188.81,188.44,188.62,21027.0,176.6209,176.6302,176.2841,176.4525,21027.0
2020-08-21 10:30:00,188.73,188.89,188.68,188.78,18215.0,176.5554,176.7051,176.5086,176.6022,18215.0
2020-08-21 11:00:00,188.72,188.77,188.5,188.74,14277.0,176.546,176.5928,176.3402,176.5647,14277.0
2020-08-21 11:30:00,188.7,188.75,188.42,188.42,14163.0,176.5273,176.5741,176.2654,176.2654,14163.0
2020-08-21 12:00:00,188.38,188.87,188.38,188.81,5896.0,176.228,176.6864,176.228,176.6302,5896.0
2020-08-21 12:30:00,188.78,188.84,188.69,188.72,18563.0,176.6022,176.6583,176.518,176.546,18563.0
2020-08-21 13:00:00,188.76,188.78,188.59,188.75,9489.0,176.5834,176.6022,176.4244,176.5741,9489.0
2020-08-21 13:30:00,188.7,188.94,188.7,188.84,11467.0,176.5273,176.7518,176.5273,176.6583,11467.0
2020-08-21 14:00:00,188.86,188.98,188.82,188.98,8199.0,176.677,176.7893,176.6396,176.7893,8199.0
2020-08-21 14:30:00,189.02,189.21,189.0,189.15,24513.0,176.8267,177.0044,176.808,176.9483,24513.0
2020-08-21 15:00:00,189.18,189.3,189.16,189.21,16138.0,176.9764,177.0886,176.9576,177.0044,16138.0
2020-08-21 15:30:00,189.18,189.25,189.0,189.13,58648.0,176.9764,177.0418,176.808,176.9296,58648.0
2020-08-24 09:30:00,190.66,190.84,190.15,190.4,69508.0,178.3609,178.5293,177.8838,178.1177,69508.0
2020-08-24 10:00:00,190.3,190.7,190.13,190.45,35643.0,178.0241,178.3983,177.8651,178.1644,35643.0
2020-08-24 10:30:00,190.45,190.56,189.85,189.98,68130.0,178.1644,178.2673,177.6031,177.7247,68130.0
2020-08-24 11:00:00,190.14,190.32,190.14,190.16,5784.0,177.8744,178.0428,177.8744,177.8931,5784.0
2020-08-24 11:30:00,190.26,190.43,190.22,190.43,19875.0,177.9867,178.1457,177.9493,178.1457,19875.0
2020-08-24 12:00:00,190.47,190.53,190.34,190.34,18363.0,178.1831,178.2393,178.0615,178.0615,18363.0
2020-08-24 12:30:00,190.3,190.42,190.26,190.3,6231.0,178.0241,178.1364,177.9867,178.0241,6231.0
2020-08-24 13:00:00,190.28,190.5,190.27,190.36,10657.0,178.0054,178.2112,177.996,178.0802,10657.0
2020-08-24 13:30:00,190.31,190.38,190.18,190.3,11521.0,178.0335,178.0989,177.9118,178.0241,11521.0
2020-08-24 14:00:00,190.3,190.46,190.26,190.31,8768.0,178.0241,178.1738,177.9867,178.0335,8768.0
2020-08-24 14:30:00,190.26,190.33,190.08,190.18,10892.0,177.9867,178.0522,177.8183,177.9118,10892.0
2020-08-24 15:00:00,190.14,190.4,189.97,190.39,17864.0,177.8744,178.1177,177.7154,178.1083,17864.0
2020-08-24 15:30:00,190.42,190.94,190.36,190.94,70800.0,178.1364,178.6228,178.0802,178.6228,70800.0
2020-08-25 09:30:00,191.31,191.41,190.92,191.1,32829.0,178.969,179.0625,178.6041,178.7725,32829.0
2020-08-25 10:00:00,191.13,191.13,190.69,190.85,18925.0,178.8006,178.8006,178.3889,178.5386,18925.0
2020-08-25 10:30:00,190.68,190.89,190.6,190.63,24896.0,178.3796,178.576,178.3048,178.3328,24896.0
2020-08-25 11:00:00,190.79,191.21,190.79,190.97,3993.0,178.4825,178.8754,178.4825,178.6509,3993.0
2020-08-25 11:30:00,190.99,190.99,190.58,190.79,3921.0,178.6696,178.6696,178.286,178.4825,3921.0
2020-08-25 12:00:00,190.75,190.91,190.62,190.88,5732.0,178.4451,178.5948,178.3235,178.5667,5732.0
2020-08-25 12:30:00,190.83,191.07,190.83,191.01,62508.0,178.5199,178.7444,178.5199,178.6883,62508.0
2020-08-25 13:00:00,190.93,191.15,190.87,191.13,10619.0,178.6135,178.8193,178.5573,178.8006,10619.0
2020-08-25 13:30:00,191.15,191.18,191.06,191.06,26107.0,178.8193,178.8473,178.7351,178.7351,26107.0
2020-08-25 14:00:00,191.09,191.31,191.0,191.28,110992.0,178.7631,178.969,178.6789,178.9409,110992.0
2020-08-25 14:30:00,191.25,191.42,191.25,191.39,59590.0,178.9128,179.0719,178.9128,179.0438,59590.0
2020-08-25 15:00:00,191.37,191.56,191.26,191.54,15603.0,179.0251,179.2028,178.9222,179.1841,15603.0
2020-08-25 15:30:00,191.54,191.62,191.47,191.58,155075.0,179.1841,179.259,179.1186,179.2215,155075.0
2020-08-26 09:30:00,191.96,192.09,191.74,192.07,24322.0,179.577,179.6986,179.3712,179.6799,24322.0
2020-08-26 10:00:00,192.07,192.24,191.95,192.24,27845.0,179.6799,179.839,179.5677,179.839,27845.0
2020-08-26 10:30:00,192.19,192.42,192.19,192.4,2015.0,179.7922,180.0073,179.7922,179.9886,2015.0
2020-08-26 11:00:00,192.42,192.47,192.32,192.45,8368.0,180.0073,180.0541,179.9138,180.0354,8368.0
2020-08-26 11:30:00,192.47,192.79,192.46,192.78,59165.0,180.0541,180.3535,180.0448,180.3441,59165.0
2020-08-26 12:00:00,192.74,193.3,192.71,193.29,17169.0,180.3067,180.8306,180.2786,180.8212,17169.0
2020-08-26 12:30:00,193.23,193.24,192.92,193.1,9478.0,180.7651,180.7745,180.4751,180.6435,9478.0
2020-08-26 13:00:00,193.11,193.28,193.1,193.21,14580.0,180.6528,180.8119,180.6435,180.7464,14580.0
2020-08-26 13:30:00,193.14,193.37,193.14,193.31,133939.0,180.6809,180.8961,180.6809,180.8399,133939.0
2020-08-26 14:00:00,193.37,193.74,193.31,193.73,15648.0,180.8961,181.2422,180.8399,181.2328,15648.0
2020-08-26 14:30:00,193.73,193.74,192.89,192.98,91108.0,181.2328,181.2422,180.447,180.5312,91108.0
2020-08-26 15:00:00,192.9,193.65,192.87,193.65,33667.0,180.4564,181.158,180.4283,181.158,33667.0
2020-08-26 15:30:00,193.65,193.71,193.38,193.55,54270.0,181.158,181.2141,180.9054,181.0645,54270.0
2020-08-27 09:30:00,194.12,194.64,193.63,194.6,20733.0,181.5977,182.0841,181.1393,182.0467,20733.0
2020-08-27 10:00:00,194.46,194.46,193.56,194.34,46553.0,181.9158,181.9158,181.0738,181.8035,46553.0
2020-08-27 10:30:00,194.56,194.75,194.29,194.59,16667.0,182.0093,182.187,181.7567,182.0374,16667.0
2020-08-27 11:00:00,194.89,194.93,194.35,194.48,12519.0,182.318,182.3554,181.8128,181.9345,12519.0
2020-08-27 11:30:00,194.43,194.99,194.31,194.92,20115.0,181.8877,182.4116,181.7754,182.3461,20115.0
2020-08-27 12:00:00,194.78,194.79,194.09,194.21,20068.0,182.2151,182.2245,181.5696,181.6819,20068.0
2020-08-27 12:30:00,194.12,194.22,193.08,193.3,33045.0,181.5977,181.6912,180.6248,180.8306,33045.0
2020-08-27 13:00:00,193.27,194.05,193.1,194.02,34055.0,180.8025,181.5322,180.6435,181.5041,34055.0
2020-08-27 13:30:00,194.05,194.25,193.71,194.25,13442.0,181.5322,181.7193,181.2141,181.7193,13442.0
2020-08-27 14:00:00,194.29,194.7,194.29,194.68,9049.0,181.7567,182.1403,181.7567,182.1216,9049.0
2020-08-27 14:30:00,194.7,194.74,194.41,194.49,14592.0,182.1403,182.1777,181.869,181.9438,14592.0
2020-08-27 15:00:00,194.6,194.87,194.36,194.7,17030.0,182.0467,182.2993,181.8222,182.1403,17030.0
2020-08-27 15:30:00,194.73,194.76,193.97,194.04,106517.0,182.1683,182.1964,181.4574,181.5228,106517.0
2020-08-28 09:30:00,194.86,194.86,194.38,194.75,14238.0,182.2899,182.2899,181.8409,182.187,14238.0
2020-08-28 10:00:00,194.74,194.76,194.39,194.57,18762.0,182.1777,182.1964,181.8503,182.0187,18762.0
2020-08-28 10:30:00,194.48,194.63,194.09,194.19,21239.0,181.9345,182.0748,181.5696,181.6632,21239.0
2020-08-28 11:00:00,194.24,194.71,194.19,194.7,21096.0,181.7099,182.1496,181.6632,182.1403,21096.0
2020-08-28 11:30:00,194.58,194.78,194.58,194.72,25287.0,182.028,182.2151,182.028,182.159,25287.0
2020-08-28 12:00:00,194.71,194.81,194.68,194.68,13122.0,182.1496,182.2432,182.1216,182.1216,13122.0
2020-08-28 12:30:00,194.69,194.9,194.57,194.89,9737.0,182.1309,182.3274,182.0187,182.318,9737.0
2020-08-28 13:00:00,194.87,194.89,194.41,194.42,50772.0,182.2993,182.318,181.869,181.8783,50772.0
2020-08-28 13:30:00,194.42,194.76,194.39,194.69,9921.0,181.8783,182.1964,181.8503,182.1309,9921.0
2020-08-28 14:00:00,194.64,194.79,194.54,194.79,10884.0,182.0841,182.2245,181.9906,182.2245,10884.0
2020-08-28 14:30:00,194.78,195.0,194.7,194.91,50019.0,182.2151,182.4209,182.1403,182.3367,50019.0
2020-08-28 15:00:00,194.88,195.32,194.87,195.22,10716.0,182.3087,182.7203,182.2993,182.6267,10716.0
2020-08-28 15:30:00,195.22,195.44,195.17,195.29,25396.0,182.6267,182.8325,182.5799,182.6922,25396.0
2020-08-31 09:30:00,195.46,195.46,195.02,195.06,33693.0,182.8512,182.8512,182.4396,182.477,33693.0
2020-08-31 10:00:00,195.08,195.34,195.05,195.17,18691.0,182.4958,182.739,182.4677,182.5799,18691.0
2020-08-31 10:30:00,195.25,195.47,195.19,195.39,7781.0,182.6548,182.8606,182.5987,182.7858,7781.0
2020-08-31 11:00:00,195.47,195.59,194.65,194.89,11574.0,182.8606,182.9729,182.0935,182.318,11574.0
2020-08-31 11:30:00,194.87,195.38,194.69,195.26,6367.0,182.2993,182.7764,182.1309,182.6641,6367.0
2020-08-31 12:00:00,195.21,195.53,195.2,195.34,8097.0,182.6174,182.9167,182.608,182.739,8097.0
2020-08-31 12:30:00,195.34,195.44,195.21,195.44,8033.0,182.739,182.8325,182.6174,182.8325,8033.0
2020-08-31 13:00:00,195.38,195.57,195.37,195.53,8758.0,182.7764,182.9541,182.767,182.9167,8758.0
2020-08-31 13:30:00,195.55,195.69,195.51,195.55,18643.0,182.9354,183.0664,182.898,182.9354,18643.0
2020-08-31 14:00:00,195.55,195.61,195.45,195.45,35720.0,182.9354,182.9916,182.8419,182.8419,35720.0
2020-08-31 14:30:00,195.48,195.75,195.39,195.7,9969.0,182.87,183.1225,182.7858,183.0758,9969.0
2020-08-31 15:00:00,195.72,195.72,195.27,195.55,22883.0,183.0945,183.0945,182.6735,182.9354,22883.0
2020-08-31 15:30:00,195.55,195.99,195.03,195.04,349182.0,182.9354,183.3471,182.449,182.4583,349182.0
2020-09-01 09:30:00,195.48,195.78,194.99,195.76,72292.0,182.87,183.1506,182.4116,183.1319,72292.0
2020-09-01 10:00:00,195.75,196.32,195.62,196.31,16031.0,183.1225,183.6558,183.0009,183.6464,16031.0
2020-09-01 10:30:00,196.32,196.38,195.9,195.9,13662.0,183.6558,183.7119,183.2629,183.2629,13662.0
2020-09-01 11:00:00,195.93,196.18,195.76,195.92,7456.0,183.2909,183.5248,183.1319,183.2816,7456.0
2020-09-01 11:30:00,195.92,196.08,195.87,195.87,18481.0,183.2816,183.4312,183.2348,183.2348,18481.0
2020-09-01 12:00:00,195.88,196.19,195.88,196.11,10870.0,183.2441,183.5342,183.2441,183.4593,10870.0
2020-09-01 12:30:00,196.05,196.17,196.02,196.11,11077.0,183.4032,183.5154,183.3751,183.4593,11077.0
2020-09-01 13:00:00,196.09,196.13,195.97,196.12,19270.0,183.4406,183.478,183.3283,183.4687,19270.0
2020-09-01 13:30:00,196.11,196.34,196.03,196.23,12686.0,183.4593,183.6745,183.3845,183.5716,12686.0
2020-09-01 14:00:00,196.23,196.46,196.19,196.43,24010.0,183.5716,183.7867,183.5342,183.7587,24010.0
2020-09-01 14:30:00,196.43,196.53,196.35,196.45,19927.0,183.7587,183.8522,183.6838,183.7774,19927.0
2020-09-01 15:00:00,196.5,196.53,196.29,196.35,41594.0,183.8242,183.8522,183.6277,183.6838,41594.0
2020-09-01 15:30:00,196.35,196.91,196.26,196.85,88389.0,183.6838,184.2077,183.5996,184.1516,88389.0
2020-09-02 09:30:00,198.0,198.02,196.96,197.14,135071.0,185.2274,185.2461,184.2545,184.4229,135071.0
2020-09-02 10:00:00,197.23,197.8,196.93,197.8,93000.0,184.5071,185.0403,184.2264,185.0403,93000.0
2020-09-02 10:30:00,197.88,198.02,197.54,197.78,62560.0,185.1151,185.2461,184.7971,185.0216,62560.0
2020-09-02 11:00:00,197.84,197.9,197.29,197.53,32939.0,185.0777,185.1338,184.5632,184.7877,32939.0
2020-09-02 11:30:00,197.61,197.68,197.01,197.68,8502.0,184.8625,184.928,184.3013,184.928,8502.0
2020-09-02 12:00:00,197.58,198.1,197.58,198.04,35857.0,184.8345,185.3209,184.8345,185.2648,35857.0
2020-09-02 12:30:00,198.12,198.33,198.07,198.25,16172.0,185.3397,185.5361,185.2929,185.4613,16172.0
2020-09-02 13:00:00,198.15,198.73,198.14,198.72,15949.0,185.3677,185.9103,185.3584,185.9009,15949.0
2020-09-02 13:30:00,198.74,198.84,198.64,198.64,19588.0,185.9197,186.0132,185.8261,185.8261,19588.0
2020-09-02 14:00:00,198.64,198.75,198.34,198.75,42027.0,185.8261,185.929,185.5455,185.929,42027.0
2020-09-02 14:30:00,198.72,198.96,198.65,198.84,54192.0,185.9009,186.1255,185.8355,186.0132,54192.0
2020-09-02 15:00:00,198.89,199.47,198.85,199.4,103859.0,186.06,186.6026,186.0226,186.5371,103859.0
2020-09-02 15:30:00,199.29,199.87,199.27,199.44,55368.0,186.4342,186.9768,186.4155,186.5745,55368.0
2020-09-03 09:30:00,198.23,198.3,197.73,198.1,45815.0,185.4426,185.508,184.9748,185.3209,45815.0
2020-09-03 10:00:00,198.05,198.15,195.93,196.13,123159.0,185.2742,185.3677,183.2909,183.478,123159.0
2020-09-03 10:30:00,196.0,196.44,194.89,195.5,65819.0,183.3564,183.768,182.318,182.8887,65819.0
2020-09-03 11:00:00,195.45,195.45,192.18,193.23,50512.0,182.8419,182.8419,179.7828,180.7651,50512.0
2020-09-03 11:30:00,193.2,194.5,192.91,193.75,37290.0,180.737,181.9532,180.4657,181.2516,37290.0
2020-09-03 12:00:00,193.79,194.17,193.28,193.47,45434.0,181.289,181.6445,180.8119,180.9896,45434.0
2020-09-03 12:30:00,193.36,193.46,192.45,192.5,28878.0,180.8867,180.9803,180.0354,180.0822,28878.0
2020-09-03 13:00:00,192.35,193.21,191.75,193.2,43192.0,179.9419,180.7464,179.3806,180.737,43192.0
2020-09-03 13:30:00,193.14,193.15,192.02,192.49,84510.0,180.6809,180.6903,179.6332,180.0728,84510.0
2020-09-03 14:00:00,192.34,192.83,192.02,192.4,43041.0,179.9325,180.3909,179.6332,179.9886,43041.0
2020-09-03 14:30:00,192.36,193.15,191.62,191.62,43937.0,179.9512,180.6903,179.259,179.259,43937.0
2020-09-03 15:00:00,191.61,191.9,190.9,190.98,71498.0,179.2496,179.5209,178.5854,178.6602,71498.0
2020-09-03 15:30:00,190.98,192.58,190.83,192.42,171020.0,178.6602,180.157,178.5199,180.0073,171020.0
2020-09-04 09:30:00,192.83,193.6,190.79,190.89,57925.0,180.3909,181.1112,178.4825,178.576,57925.0
2020-09-04 10:00:00,190.91,191.57,188.56,188.56,72425.0,178.5948,179.2122,176.3963,176.3963,72425.0
2020-09-04 10:30:00,189.0,189.0,186.19,188.13,56012.0,176.808,176.808,174.1792,175.9941,56012.0
2020-09-04 11:00:00,188.04,188.06,186.51,186.95,158370.0,175.9099,175.9286,174.4786,174.8902,158370.0
2020-09-04 11:30:00,187.09,188.78,187.09,188.73,52421.0,175.0212,176.6022,175.0212,176.5554,52421.0
2020-09-04 12:00:00,188.7,189.52,188.14,189.52,21198.0,176.5273,177.2944,176.0034,177.2944,21198.0
2020-09-04 12:30:00,189.49,190.0,189.24,189.72,24384.0,177.2664,177.7435,177.0325,177.4815,24384.0
2020-09-04 13:00:00,189.68,189.68,188.49,188.82,14576.0,177.4441,177.4441,176.3309,176.6396,14576.0
2020-09-04 13:30:00,188.76,189.45,188.35,189.42,23506.0,176.5834,177.2289,176.1999,177.2009,23506.0
2020-09-04 14:00:00,189.36,190.01,189.03,190.0,188888.0,177.1447,177.7528,176.836,177.7435,188888.0
2020-09-04 14:30:00,189.97,191.68,189.78,191.68,27950.0,177.7154,179.3151,177.5376,179.3151,27950.0
2020-09-04 15:00:00,191.74,192.23,191.11,192.16,27110.0,179.3712,179.8296,178.7819,179.7641,27110.0
2020-09-04 15:30:00,191.82,191.93,190.5,190.62,297237.0,179.4461,179.549,178.2112,178.3235,297237.0
2020-09-08 09:30:00,187.21,187.21,185.42,187.05,61278.0,175.1334,175.1334,173.4589,174.9838,61278.0
2020-09-08 10:00:00,187.14,187.71,186.11,187.58,20477.0,175.0679,175.6012,174.1044,175.4796,20477.0
2020-09-08 10:30:00,187.77,187.89,186.37,187.01,174294.0,175.6573,175.7696,174.3476,174.9463,174294.0
2020-09-08 11:00:00,186.81,187.6,186.73,186.98,8116.0,174.7592,175.4983,174.6844,174.9183,8116.0
2020-09-08 11:30:00,186.93,186.93,185.99,186.51,75548.0,174.8715,174.8715,173.9921,174.4786,75548.0
2020-09-08 12:00:00,186.5,187.21,186.5,186.84,24876.0,174.4692,175.1334,174.4692,174.7873,24876.0
2020-09-08 12:30:00,186.63,187.35,186.63,187.22,12683.0,174.5908,175.2644,174.5908,175.1428,12683.0
2020-09-08 13:00:00,187.13,187.53,186.9,187.26,12024.0,175.0586,175.4328,174.8434,175.1802,12024.0
2020-09-08 13:30:00,187.21,187.76,187.14,187.45,10285.0,175.1334,175.648,175.0679,175.358,10285.0
2020-09-08 14:00:00,187.51,187.66,186.44,186.45,45028.0,175.4141,175.5544,174.4131,174.4225,45028.0
2020-09-08 14:30:00,186.35,186.42,185.13,186.0,151799.0,174.3289,174.3944,173.1876,174.0015,151799.0
2020-09-08 15:00:00,185.79,186.23,185.07,186.23,24107.0,173.805,174.2167,173.1315,174.2167,24107.0
2020-09-08 15:30:00,186.16,186.44,185.08,185.16,33621.0,174.1512,174.4131,173.1408,173.2157,33621.0
2020-09-09 09:30:00,187.78,188.0,187.24,187.77,39904.0,175.6667,175.8725,175.1615,175.6573,39904.0
2020-09-09 10:00:00,188.1,188.84,187.99,188.84,24932.0,175.966,176.6583,175.8631,176.6583,24932.0
2020-09-09 10:30:00,188.79,188.83,188.47,188.59,20619.0,176.6115,176.6489,176.3122,176.4244,20619.0
2020-09-09 11:00:00,188.62,189.09,188.34,188.89,33911.0,176.4525,176.8922,176.1905,176.7051,33911.0
2020-09-09 11:30:00,188.97,189.17,188.79,188.97,13045.0,176.7799,176.967,176.6115,176.7799,13045.0
2020-09-09 12:00:00,189.01,189.32,188.96,189.23,10952.0,176.8173,177.1073,176.7705,177.0231,10952.0
2020-09-09 12:30:00,189.19,189.65,189.19,189.59,6315.0,176.9857,177.416,176.9857,177.3599,6315.0
2020-09-09 13:00:00,189.6,190.09,189.6,189.95,26172.0,177.3693,177.8277,177.3693,177.6967,26172.0
2020-09-09 13:30:00,189.89,189.98,189.5,189.55,4869.0,177.6406,177.7247,177.2757,177.3225,4869.0
2020-09-09 14:00:00,189.5,189.73,189.26,189.49,32470.0,177.2757,177.4909,177.0512,177.2664,32470.0
2020-09-09 14:30:00,189.52,189.98,189.52,189.86,16431.0,177.2944,177.7247,177.2944,177.6125,16431.0
2020-09-09 15:00:00,189.94,190.27,189.91,190.18,28863.0,177.6873,177.996,177.6593,177.9118,28863.0
2020-09-09 15:30:00,190.06,190.29,188.87,188.91,87974.0,177.7996,178.0147,176.6864,176.7238,87974.0
2020-09-10 09:30:00,190.2,190.53,189.86,190.14,27478.0,177.9306,178.2393,177.6125,177.8744,27478.0
2020-09-10 10:00:00,190.16,190.62,190.04,190.04,9046.0,177.8931,178.3235,177.7809,177.7809,9046.0
2020-09-10 10:30:00,190.07,190.43,188.48,188.61,27291.0,177.8089,178.1457,176.3215,176.4431,27291.0
2020-09-10 11:00:00,188.3,189.66,188.3,189.66,23947.0,176.1531,177.4254,176.1531,177.4254,23947.0
2020-09-10 11:30:00,189.58,189.65,188.81,188.94,18398.0,177.3505,177.416,176.6302,176.7518,18398.0
2020-09-10 12:00:00,188.88,189.24,188.37,188.56,15024.0,176.6957,177.0325,176.2186,176.3963,15024.0
2020-09-10 12:30:00,188.66,188.78,187.82,188.43,37252.0,176.4899,176.6022,175.7041,176.2747,37252.0
2020-09-10 13:00:00,188.46,188.99,188.29,188.41,15182.0,176.3028,176.7986,176.1438,176.256,15182.0
2020-09-10 13:30:00,188.55,188.77,187.91,188.06,17176.0,176.387,176.5928,175.7883,175.9286,17176.0
2020-09-10 14:00:00,188.14,188.37,186.02,186.02,50311.0,176.0034,176.2186,174.0202,174.0202,50311.0
2020-09-10 14:30:00,186.21,187.04,186.1,187.01,45037.0,174.1979,174.9744,174.095,174.9463,45037.0
2020-09-10 15:00:00,187.0,187.03,185.3,185.98,33548.0,174.937,174.965,173.3466,173.9828,33548.0
2020-09-10 15:30:00,185.86,186.62,185.65,185.83,31376.0,173.8705,174.5815,173.6741,173.8425,31376.0
2020-09-11 09:30:00,187.08,187.13,185.81,185.82,47330.0,175.0118,175.0586,173.8237,173.8331,47330.0
2020-09-11 10:00:00,185.94,186.9,185.67,186.61,32665.0,173.9454,174.8434,173.6928,174.5721,32665.0
2020-09-11 10:30:00,186.69,187.21,186.13,186.82,16076.0,174.647,175.1334,174.1231,174.7686,16076.0
2020-09-11 11:00:00,186.71,187.43,186.51,186.72,30607.0,174.6657,175.3392,174.4786,174.675,30607.0
2020-09-11 11:30:00,186.55,186.57,186.23,186.31,27110.0,174.516,174.5347,174.2167,174.2915,27110.0
2020-09-11 12:00:00,186.19,186.77,186.09,186.53,20709.0,174.1792,174.7218,174.0857,174.4973,20709.0
2020-09-11 12:30:00,186.43,186.43,185.26,185.28,46665.0,174.4038,174.4038,173.3092,173.3279,46665.0
2020-09-11 13:00:00,185.27,185.47,184.4,184.45,56718.0,173.3186,173.5057,172.5047,172.5515,56718.0
2020-09-11 13:30:00,184.41,185.0,184.12,184.37,85491.0,172.5141,173.066,172.2428,172.4766,85491.0
2020-09-11 14:00:00,184.41,185.24,184.21,184.9,77602.0,172.5141,173.2905,172.327,172.9724,77602.0
2020-09-11 14:30:00,184.97,185.93,184.97,185.57,29232.0,173.0379,173.936,173.0379,173.5992,29232.0
2020-09-11 15:00:00,185.58,186.3,184.91,186.22,31469.0,173.6086,174.2821,172.9818,174.2073,31469.0
2020-09-11 15:30:00,186.34,186.51,185.66,185.82,52401.0,174.3196,174.4786,173.6834,173.8331,52401.0
2020-09-14 09:30:00,187.89,188.75,187.73,188.61,16031.0,175.7696,176.5741,175.6199,176.4431,16031.0
2020-09-14 10:00:00,188.72,189.43,188.58,189.43,37835.0,176.546,177.2102,176.4151,177.2102,37835.0
2020-09-14 10:30:00,189.25,189.25,188.99,189.12,19394.0,177.0418,177.0418,176.7986,176.9202,19394.0
2020-09-14 11:00:00,189.09,189.25,188.85,189.16,5938.0,176.8922,177.0418,176.6676,176.9576,5938.0
2020-09-14 11:30:00,189.34,189.36,189.12,189.27,8407.0,177.126,177.1447,176.9202,177.0605,8407.0
2020-09-14 12:00:00,189.18,189.38,189.01,189.19,4635.0,176.9764,177.1635,176.8173,176.9857,4635.0
2020-09-14 12:30:00,189.21,189.27,189.0,189.09,4412.0,177.0044,177.0605,176.808,176.8922,4412.0
2020-09-14 13:00:00,189.26,189.27,188.38,188.69,9342.0,177.0512,177.0605,176.228,176.518,9342.0
2020-09-14 13:30:00,188.7,188.86,188.32,188.75,10443.0,176.5273,176.677,176.1718,176.5741,10443.0
2020-09-14 14:00:00,188.8,189.02,188.58,188.83,15554.0,176.6209,176.8267,176.4151,176.6489,15554.0
2020-09-14 14:30:00,188.78,188.91,188.25,188.62,15585.0,176.6022,176.7238,176.1063,176.4525,15585.0
2020-09-14 15:00:00,188.63,188.7,188.11,188.46,22693.0,176.4618,176.5273,175.9754,176.3028,22693.0
2020-09-14 15:30:00,188.52,189.3,188.41,188.65,55726.0,176.3589,177.0886,176.256,176.4805,55726.0
2020-09-15 09:30:00,190.3,190.71,189.98,190.39,36583.0,178.0241,178.4077,177.7247,178.1083,36583.0
2020-09-15 10:00:00,190.49,190.6,190.0,190.25,16077.0,178.2018,178.3048,177.7435,177.9773,16077.0
2020-09-15 10:30:00,190.29,190.53,189.89,190.44,13293.0,178.0147,178.2393,177.6406,178.1551,13293.0
2020-09-15 11:00:00,190.45,190.63,190.34,190.47,17411.0,178.1644,178.3328,178.0615,178.1831,17411.0
2020-09-15 11:30:00,190.46,190.62,190.24,190.3,35223.0,178.1738,178.3235,177.968,178.0241,35223.0
2020-09-15 12:00:00,190.3,190.53,190.27,190.48,33024.0,178.0241,178.2393,177.996,178.1925,33024.0
2020-09-15 12:30:00,190.46,190.58,190.44,190.55,18663.0,178.1738,178.286,178.1551,178.258,18663.0
2020-09-15 13:00:00,190.55,190.68,190.4,190.49,15212.0,178.258,178.3796,178.1177,178.2018,15212.0
2020-09-15 13:30:00,190.45,190.53,190.28,190.28,14151.0,178.1644,178.2393,178.0054,178.0054,14151.0
2020-09-15 14:00:00,190.3,190.32,189.91,190.09,21236.0,178.0241,178.0428,177.6593,177.8277,21236.0
2020-09-15 14:30:00,190.11,190.26,189.94,190.14,14979.0,177.8464,177.9867,177.6873,177.8744,14979.0
2020-09-15 15:00:00,190.21,190.21,189.48,189.71,31083.0,177.9399,177.9399,177.257,177.4722,31083.0
2020-09-15 15:30:00,189.72,189.85,189.1,189.76,46724.0,177.4815,177.6031,176.9015,177.5189,46724.0
2020-09-16 09:30:00,190.56,190.56,190.09,190.43,22726.0,178.2673,178.2673,177.8277,178.1457,22726.0
2020-09-16 10:00:00,190.5,190.73,190.25,190.38,71447.0,178.2112,178.4264,177.9773,178.0989,71447.0
2020-09-16 10:30:00,190.34,190.34,189.8,190.26,5817.0,178.0615,178.0615,177.5564,177.9867,5817.0
2020-09-16 11:00:00,190.28,190.95,190.23,190.89,6290.0,178.0054,178.6322,177.9586,178.576,6290.0
2020-09-16 11:30:00,190.83,190.89,190.65,190.66,1650.0,178.5199,178.576,178.3515,178.3609,1650.0
2020-09-16 12:00:00,190.64,190.75,190.47,190.47,29006.0,178.3422,178.4451,178.1831,178.1831,29006.0
2020-09-16 12:30:00,190.51,190.51,190.28,190.42,4070.0,178.2206,178.2206,178.0054,178.1364,4070.0
2020-09-16 13:00:00,190.47,190.47,190.11,190.12,9189.0,178.1831,178.1831,177.8464,177.8557,9189.0
2020-09-16 13:30:00,190.14,190.48,189.96,190.48,10657.0,177.8744,178.1925,177.706,178.1925,10657.0
2020-09-16 14:00:00,190.32,191.2,190.31,191.02,13676.0,178.0428,178.866,178.0335,178.6977,13676.0
2020-09-16 14:30:00,191.12,191.38,190.37,190.57,13938.0,178.7912,179.0344,178.0896,178.2767,13938.0
2020-09-16 15:00:00,190.54,190.78,189.35,189.55,19611.0,178.2486,178.4731,177.1354,177.3225,19611.0
2020-09-16 15:30:00,189.55,189.81,188.9,188.91,104481.0,177.3225,177.5657,176.7144,176.7238,104481.0
2020-09-17 09:30:00,186.09,186.94,185.66,186.86,26148.0,174.0857,174.8809,173.6834,174.806,26148.0
2020-09-17 10:00:00,186.97,187.78,186.77,187.11,16780.0,174.9089,175.6667,174.7218,175.0399,16780.0
2020-09-17 10:30:00,187.08,187.97,187.02,187.62,12937.0,175.0118,175.8444,174.9557,175.517,12937.0
2020-09-17 11:00:00,187.54,188.23,187.54,187.7,20279.0,175.4421,176.0876,175.4421,175.5918,20279.0
2020-09-17 11:30:00,187.72,187.8,186.82,186.88,34906.0,175.6105,175.6854,174.7686,174.8247,34906.0
2020-09-17 12:00:00,186.85,186.97,185.73,186.08,19702.0,174.7967,174.9089,173.7489,174.0763,19702.0
2020-09-17 12:30:00,186.01,186.49,185.81,186.49,16323.0,174.0108,174.4599,173.8237,174.4599,16323.0
2020-09-17 13:00:00,186.45,186.61,186.12,186.2,20515.0,174.4225,174.5721,174.1137,174.1886,20515.0
2020-09-17 13:30:00,186.31,186.8,186.3,186.58,11895.0,174.2915,174.7499,174.2821,174.5441,11895.0
2020-09-17 14:00:00,186.58,187.09,186.33,186.33,20767.0,174.5441,175.0212,174.3102,174.3102,20767.0
2020-09-17 14:30:00,186.33,186.6,186.0,186.42,34721.0,174.3102,174.5628,174.0015,174.3944,34721.0
2020-09-17 15:00:00,186.43,186.67,185.85,186.15,18915.0,174.4038,174.6283,173.8612,174.1418,18915.0
2020-09-17 15:30:00,186.13,187.39,186.13,187.33,28455.0,174.1231,175.3018,174.1231,175.2457,28455.0
2020-09-18 09:30:00,188.03,188.03,186.76,187.11,33502.0,175.9005,175.9005,174.7125,175.0399,33502.0
2020-09-18 10:00:00,187.19,187.81,187.19,187.5,3852.0,175.1147,175.6947,175.1147,175.4047,3852.0
2020-09-18 10:30:00,187.5,187.5,186.41,186.58,11321.0,175.4047,175.4047,174.385,174.5441,11321.0
2020-09-18 11:00:00,186.61,186.76,186.3,186.54,11710.0,174.5721,174.7125,174.2821,174.5067,11710.0
2020-09-18 11:30:00,186.53,186.78,186.02,186.72,15035.0,174.4973,174.7312,174.0202,174.675,15035.0
2020-09-18 12:00:00,186.54,186.82,185.92,186.1,10228.0,174.5067,174.7686,173.9266,174.095,10228.0
2020-09-18 12:30:00,186.1,186.1,185.22,185.39,8402.0,174.095,174.095,173.2718,173.4308,8402.0
2020-09-18 13:00:00,185.4,185.52,184.42,184.42,38512.0,173.4402,173.5525,172.5234,172.5234,38512.0
2020-09-18 13:30:00,184.35,184.95,183.81,184.93,38349.0,172.4579,173.0192,171.9528,173.0005,38349.0
2020-09-18 14:00:00,184.91,185.15,184.55,185.07,23891.0,172.9818,173.2063,172.645,173.1315,23891.0
2020-09-18 14:30:00,185.02,185.18,184.81,185.06,25198.0,173.0847,173.2344,172.8883,173.1221,25198.0
2020-09-18 15:00:00,185.33,185.72,185.24,185.72,19981.0,173.3747,173.7396,173.2905,173.7396,19981.0
2020-09-18 15:30:00,185.73,185.89,185.35,185.4,407531.0,173.7489,173.8986,173.3934,173.4402,407531.0
2020-09-21 09:30:00,182.69,183.1,181.44,182.54,29155.0,170.905,171.2886,169.7356,170.7647,29155.0
2020-09-21 10:00:00,182.65,182.65,180.96,180.98,23788.0,170.8676,170.8676,169.2866,169.3053,23788.0
2020-09-21 10:30:00,180.99,181.26,180.37,181.09,16964.0,169.3147,169.5673,168.7347,169.4082,16964.0
2020-09-21 11:00:00,180.93,181.65,180.64,180.97,27629.0,169.2585,169.9321,168.9873,169.296,27629.0
2020-09-21 11:30:00,180.96,181.7,180.63,181.61,13550.0,169.2866,169.9789,168.9779,169.8947,13550.0
2020-09-21 12:00:00,181.61,182.12,181.6,182.03,9522.0,169.8947,170.3718,169.8853,170.2876,9522.0
2020-09-21 12:30:00,181.82,182.16,181.38,181.45,12945.0,170.0911,170.4092,169.6795,169.745,12945.0
2020-09-21 13:00:00,181.61,182.14,181.21,182.12,14138.0,169.8947,170.3905,169.5205,170.3718,14138.0
2020-09-21 13:30:00,182.09,182.29,181.47,181.68,21142.0,170.3437,170.5308,169.7637,169.9602,21142.0
2020-09-21 14:00:00,181.67,181.81,181.18,181.52,57402.0,169.9508,170.0818,169.4924,169.8105,57402.0
2020-09-21 14:30:00,181.23,181.62,180.85,181.6,44055.0,169.5392,169.904,169.1837,169.8853,44055.0
2020-09-21 15:00:00,181.49,182.61,181.49,182.46,35612.0,169.7824,170.8302,169.7824,170.6898,35612.0
2020-09-21 15:30:00,182.47,183.51,182.17,183.51,113626.0,170.6992,171.6721,170.4186,171.6721,113626.0
2020-09-22 09:30:00,184.5,184.53,183.46,183.73,29889.0,172.5983,172.6263,171.6253,171.8779,29889.0
2020-09-22 10:00:00,183.8,184.21,183.67,184.17,10631.0,171.9434,172.327,171.8218,172.2895,10631.0
2020-09-22 10:30:00,184.48,184.48,183.23,183.25,9000.0,172.5795,172.5795,171.4102,171.4289,9000.0
2020-09-22 11:00:00,183.11,183.57,182.8,183.49,14952.0,171.2979,171.7282,171.0079,171.6534,14952.0
2020-09-22 11:30:00,183.53,183.84,183.1,183.8,8640.0,171.6908,171.9808,171.2886,171.9434,8640.0
2020-09-22 12:00:00,183.85,184.15,183.79,183.91,38574.0,171.9902,172.2708,171.9341,172.0463,38574.0
2020-09-22 12:30:00,184.06,184.1,183.44,183.54,26946.0,172.1866,172.2241,171.6066,171.7002,26946.0
2020-09-22 13:00:00,183.62,184.26,183.59,184.22,16586.0,171.775,172.3737,171.747,172.3363,16586.0
2020-09-22 13:30:00,184.21,184.63,184.1,184.63,22724.0,172.327,172.7199,172.2241,172.7199,22724.0
2020-09-22 14:00:00,184.71,185.02,184.67,184.76,20415.0,172.7947,173.0847,172.7573,172.8415,20415.0
2020-09-22 14:30:00,184.87,184.97,184.62,184.69,12184.0,172.9444,173.0379,172.7105,172.776,12184.0
2020-09-22 15:00:00,184.63,185.22,184.55,185.22,30431.0,172.7199,173.2718,172.645,173.2718,30431.0
2020-09-22 15:30:00,185.2,185.56,184.91,185.34,27107.0,173.2531,173.5899,172.9818,173.3841,27107.0
2020-09-23 09:30:00,184.82,184.91,184.17,184.17,15239.0,173.6323,173.7168,173.0216,173.0216,15239.0
2020-09-23 10:00:00,184.25,184.48,183.75,184.16,12606.0,173.0968,173.3129,172.6271,173.0122,12606.0
2020-09-23 10:30:00,184.16,184.24,183.61,183.76,12592.0,173.0122,173.0874,172.4955,172.6365,12592.0
2020-09-23 11:00:00,183.88,184.15,183.59,183.6,20123.0,172.7492,173.0029,172.4768,172.4861,20123.0
2020-09-23 11:30:00,183.52,183.62,182.93,183.06,12478.0,172.411,172.5049,171.8567,171.9788,12478.0
2020-09-23 12:00:00,182.84,183.27,182.78,183.15,14415.0,171.7722,172.1761,171.7158,172.0634,14415.0
2020-09-23 12:30:00,183.15,183.55,183.0,183.54,12936.0,172.0634,172.4392,171.9225,172.4298,12936.0
2020-09-23 13:00:00,183.35,183.54,183.29,183.29,9369.0,172.2513,172.4298,172.1949,172.1949,9369.0
2020-09-23 13:30:00,183.16,183.25,182.54,182.57,25139.0,172.0728,172.1573,171.4903,171.5185,25139.0
2020-09-23 14:00:00,182.49,182.49,181.31,181.6,24835.0,171.4433,171.4433,170.3348,170.6072,24835.0
2020-09-23 14:30:00,181.5,181.59,180.6,180.66,31929.0,170.5133,170.5978,169.6677,169.7241,31929.0
2020-09-23 15:00:00,180.68,180.88,180.04,180.73,36013.0,169.7429,169.9308,169.1416,169.7899,36013.0
2020-09-23 15:30:00,180.64,180.86,179.84,180.08,83724.0,169.7053,169.912,168.9538,169.1792,83724.0
2020-09-24 09:30:00,179.34,180.04,178.29,179.55,59318.0,168.484,169.1416,167.4976,168.6813,59318.0
2020-09-24 10:00:00,180.31,181.09,179.95,179.95,10549.0,169.3953,170.1281,169.0571,169.0571,10549.0
2020-09-24 10:30:00,179.7,180.2,179.13,180.19,19920.0,168.8222,169.292,168.2867,169.2826,19920.0
2020-09-24 11:00:00,180.16,180.39,179.56,180.34,57343.0,169.2544,169.4705,168.6907,169.4235,57343.0
2020-09-24 11:30:00,180.27,181.07,180.22,181.07,19392.0,169.3577,170.1093,169.3107,170.1093,19392.0
2020-09-24 12:00:00,181.15,181.56,181.07,181.35,37374.0,170.1845,170.5696,170.1093,170.3723,37374.0
2020-09-24 12:30:00,181.03,181.31,180.58,181.31,13667.0,170.0717,170.3348,169.649,170.3348,13667.0
2020-09-24 13:00:00,181.43,182.18,181.43,182.12,111252.0,170.4475,171.1521,170.4475,171.0957,111252.0
2020-09-24 13:30:00,182.15,182.38,181.7,181.73,265754.0,171.1239,171.34,170.7012,170.7293,265754.0
2020-09-24 14:00:00,181.81,181.89,180.94,181.1,219284.0,170.8045,170.8797,169.9872,170.1375,219284.0
2020-09-24 14:30:00,181.08,181.64,180.19,180.19,184845.0,170.1187,170.6448,169.2826,169.2826,184845.0
2020-09-24 15:00:00,180.22,180.68,179.61,179.8,223972.0,169.3107,169.7429,168.7377,168.9162,223972.0
2020-09-24 15:30:00,179.72,180.86,179.56,180.44,314167.0,168.841,169.912,168.6907,169.5174,314167.0
2020-09-25 09:30:00,180.15,180.8,179.92,180.64,66857.0,169.245,169.8556,169.0289,169.7053,66857.0
2020-09-25 10:00:00,180.67,181.09,179.66,181.09,47298.0,169.7335,170.1281,168.7846,170.1281,47298.0
2020-09-25 10:30:00,180.94,181.55,180.85,181.44,40999.0,169.9872,170.5602,169.9026,170.4569,40999.0
2020-09-25 11:00:00,181.27,181.93,181.12,181.79,15205.0,170.2972,170.9172,170.1563,170.7857,15205.0
2020-09-25 11:30:00,181.73,181.88,181.11,181.12,22348.0,170.7293,170.8703,170.1469,170.1563,22348.0
2020-09-25 12:00:00,181.17,181.93,181.17,181.57,21957.0,170.2032,170.9172,170.2032,170.579,21957.0
2020-09-25 12:30:00,181.6,181.96,181.41,181.89,13331.0,170.6072,170.9454,170.4287,170.8797,13331.0
2020-09-25 13:00:00,181.82,182.27,181.82,182.18,18120.0,170.8139,171.2367,170.8139,171.1521,18120.0
2020-09-25 13:30:00,182.23,182.64,182.21,182.56,11932.0,171.1991,171.5843,171.1803,171.5091,11932.0
2020-09-25 14:00:00,182.59,183.0,182.59,182.98,20190.0,171.5373,171.9225,171.5373,171.9037,20190.0
2020-09-25 14:30:00,182.9,183.16,182.8,183.16,25756.0,171.8285,172.0728,171.7346,172.0728,25756.0
2020-09-25 15:00:00,183.27,184.0,183.27,183.84,35445.0,172.1761,172.8619,172.1761,172.7116,35445.0
2020-09-25 15:30:00,183.82,183.86,183.26,183.58,147191.0,172.6928,172.7304,172.1667,172.4674,147191.0
2020-09-28 09:30:00,186.09,186.42,185.6,185.82,29801.0,174.8254,175.1354,174.3651,174.5718,29801.0
2020-09-28 10:00:00,185.91,186.85,185.7,186.68,10620.0,174.6563,175.5394,174.459,175.3797,10620.0
2020-09-28 10:30:00,186.6,186.82,185.96,186.05,17090.0,175.3045,175.5112,174.7033,174.7878,17090.0
2020-09-28 11:00:00,186.14,186.58,186.08,186.41,18704.0,174.8724,175.2858,174.816,175.126,18704.0
2020-09-28 11:30:00,186.38,186.7,186.26,186.29,64501.0,175.0979,175.3985,174.9851,175.0133,64501.0
2020-09-28 12:00:00,186.28,186.4,186.1,186.24,72544.0,175.0039,175.1167,174.8348,174.9663,72544.0
2020-09-28 12:30:00,186.26,186.64,186.14,186.63,6778.0,174.9851,175.3421,174.8724,175.3327,6778.0
2020-09-28 13:00:00,186.55,186.75,186.47,186.63,8937.0,175.2576,175.4455,175.1824,175.3327,8937.0
2020-09-28 13:30:00,186.67,186.92,186.67,186.86,6670.0,175.3703,175.6052,175.3703,175.5488,6670.0
2020-09-28 14:00:00,186.66,186.98,186.65,186.81,5831.0,175.3609,175.6615,175.3515,175.5018,5831.0
2020-09-28 14:30:00,186.96,187.02,186.79,187.0,16804.0,175.6428,175.6991,175.483,175.6803,16804.0
2020-09-28 15:00:00,186.96,186.96,186.68,186.87,22452.0,175.6428,175.6428,175.3797,175.5582,22452.0
2020-09-28 15:30:00,186.85,186.85,186.35,186.63,175599.0,175.5394,175.5394,175.0697,175.3327,175599.0
2020-09-29 09:30:00,186.58,186.83,186.25,186.57,75126.0,175.2858,175.5206,174.9757,175.2764,75126.0
2020-09-29 10:00:00,186.58,186.97,186.43,186.85,10456.0,175.2858,175.6522,175.1448,175.5394,10456.0
2020-09-29 10:30:00,186.76,186.78,185.82,186.03,28576.0,175.4549,175.4737,174.5718,174.7691,28576.0
2020-09-29 11:00:00,185.78,186.18,185.78,186.06,8808.0,174.5342,174.91,174.5342,174.7972,8808.0
2020-09-29 11:30:00,186.05,186.2,185.43,185.68,13597.0,174.7878,174.9288,174.2054,174.4402,13597.0
2020-09-29 12:00:00,185.64,185.69,185.39,185.65,38483.0,174.4027,174.4496,174.1678,174.4121,38483.0
2020-09-29 12:30:00,185.63,185.98,185.58,185.96,32484.0,174.3933,174.7221,174.3463,174.7033,32484.0
2020-09-29 13:00:00,185.96,185.96,185.36,185.83,156887.0,174.7033,174.7033,174.1396,174.5812,156887.0
2020-09-29 13:30:00,185.94,186.39,185.91,186.21,27767.0,174.6845,175.1073,174.6563,174.9382,27767.0
2020-09-29 14:00:00,186.24,186.34,186.1,186.33,11861.0,174.9663,175.0603,174.8348,175.0509,11861.0
2020-09-29 14:30:00,186.35,186.52,186.27,186.32,15877.0,175.0697,175.2294,174.9945,175.0415,15877.0
2020-09-29 15:00:00,186.28,186.48,186.01,186.07,43634.0,175.0039,175.1918,174.7503,174.8066,43634.0
2020-09-29 15:30:00,186.09,186.18,185.81,185.84,30822.0,174.8254,174.91,174.5624,174.5906,30822.0
2020-09-30 09:30:00,186.0,187.32,186.0,187.28,32560.0,174.7409,175.981,174.7409,175.9434,32560.0
2020-09-30 10:00:00,187.37,187.86,187.36,187.66,32552.0,176.0279,176.4883,176.0185,176.3004,32552.0
2020-09-30 10:30:00,187.72,188.12,187.68,187.7,30211.0,176.3568,176.7325,176.3192,176.338,30211.0
2020-09-30 11:00:00,187.57,188.3,187.57,188.27,8175.0,176.2158,176.9016,176.2158,176.8735,8175.0
2020-09-30 11:30:00,188.16,188.2,187.82,188.11,2873.0,176.7701,176.8077,176.4507,176.7231,2873.0
2020-09-30 12:00:00,188.26,188.52,188.19,188.5,10182.0,176.8641,177.1083,176.7983,177.0895,10182.0
2020-09-30 12:30:00,188.5,188.55,188.19,188.22,6828.0,177.0895,177.1365,176.7983,176.8265,6828.0
2020-09-30 13:00:00,188.29,188.29,187.82,188.08,8843.0,176.8922,176.8922,176.4507,176.695,8843.0
2020-09-30 13:30:00,188.16,188.48,188.16,188.48,8217.0,176.7701,177.0707,176.7701,177.0707,8217.0
2020-09-30 14:00:00,188.54,188.93,187.5,188.07,31039.0,177.1271,177.4935,176.1501,176.6856,31039.0
2020-09-30 14:30:00,187.99,187.99,186.67,187.62,145291.0,176.6104,176.6104,175.3703,176.2628,145291.0
2020-09-30 15:00:00,187.56,187.67,186.0,186.72,29109.0,176.2064,176.3098,174.7409,175.4173,29109.0
2020-09-30 15:30:00,186.67,187.87,186.38,187.11,202106.0,175.3703,176.4977,175.0979,175.7837,202106.0
2020-10-01 09:30:00,188.48,189.19,188.25,188.26,62667.0,177.0707,177.7378,176.8547,176.8641,62667.0
2020-10-01 10:00:00,188.19,188.35,187.63,187.81,45122.0,176.7983,176.9486,176.2722,176.4413,45122.0
2020-10-01 10:30:00,188.01,188.62,187.9,188.0,28720.0,176.6292,177.2023,176.5259,176.6198,28720.0
2020-10-01 11:00:00,188.27,188.6,187.86,188.52,54753.0,176.8735,177.1835,176.4883,177.1083,54753.0
2020-10-01 11:30:00,188.56,188.73,188.27,188.56,13140.0,177.1459,177.3056,176.8735,177.1459,13140.0
2020-10-01 12:00:00,188.57,188.57,188.09,188.54,19005.0,177.1553,177.1553,176.7044,177.1271,19005.0
2020-10-01 12:30:00,188.54,188.65,188.35,188.53,10736.0,177.1271,177.2305,176.9486,177.1177,10736.0
2020-10-01 13:00:00,188.61,188.85,188.36,188.41,11855.0,177.1929,177.4183,176.958,177.005,11855.0
2020-10-01 13:30:00,188.47,188.59,188.04,188.06,15888.0,177.0614,177.1741,176.6574,176.6762,15888.0
2020-10-01 14:00:00,188.19,188.44,187.44,188.12,18453.0,176.7983,177.0332,176.0937,176.7325,18453.0
2020-10-01 14:30:00,188.27,188.61,188.21,188.5,26696.0,176.8735,177.1929,176.8171,177.0895,26696.0
2020-10-01 15:00:00,188.58,188.78,188.04,188.1,61356.0,177.1647,177.3526,176.6574,176.7137,61356.0
2020-10-01 15:30:00,188.09,188.63,187.96,188.56,104579.0,176.7044,177.2117,176.5822,177.1459,104579.0
2020-10-02 09:30:00,185.47,187.11,184.98,186.99,29543.0,174.243,175.7837,173.7826,175.6709,29543.0
2020-10-02 10:00:00,187.2,187.77,187.13,187.62,13956.0,175.8682,176.4037,175.8025,176.2628,13956.0
2020-10-02 10:30:00,187.48,187.63,186.84,187.32,17384.0,176.1313,176.2722,175.53,175.981,17384.0
2020-10-02 11:00:00,187.23,187.73,187.1,187.46,10899.0,175.8964,176.3661,175.7743,176.1125,10899.0
2020-10-02 11:30:00,187.42,187.45,186.25,186.45,11475.0,176.0749,176.1031,174.9757,175.1636,11475.0
2020-10-02 12:00:00,186.25,187.99,185.84,187.59,24500.0,174.9757,176.6104,174.5906,176.2346,24500.0
2020-10-02 12:30:00,187.55,188.03,187.46,187.97,10057.0,176.197,176.648,176.1125,176.5916,10057.0
2020-10-02 13:00:00,187.81,187.93,187.46,187.8,10651.0,176.4413,176.554,176.1125,176.4319,10651.0
2020-10-02 13:30:00,187.86,187.86,186.88,187.23,16455.0,176.4883,176.4883,175.5676,175.8964,16455.0
2020-10-02 14:00:00,187.46,187.86,187.46,187.61,17576.0,176.1125,176.4883,176.1125,176.2534,17576.0
2020-10-02 14:30:00,187.71,187.8,187.27,187.65,51254.0,176.3474,176.4319,175.934,176.291,51254.0
2020-10-02 15:00:00,187.59,187.8,187.1,187.53,29310.0,176.2346,176.4319,175.7743,176.1783,29310.0
2020-10-02 15:30:00,187.5,187.81,186.88,186.93,121226.0,176.1501,176.4413,175.5676,175.6146,121226.0
2020-10-05 09:30:00,188.21,188.78,188.21,188.59,37340.0,176.8171,177.3526,176.8171,177.1741,37340.0
2020-10-05 10:00:00,188.64,189.18,188.64,189.09,7135.0,177.2211,177.7284,177.2211,177.6438,7135.0
2020-10-05 10:30:00,189.29,189.57,189.29,189.42,15062.0,177.8317,178.0948,177.8317,177.9538,15062.0
2020-10-05 11:00:00,189.43,189.73,189.43,189.56,6330.0,177.9632,178.2451,177.9632,178.0854,6330.0
2020-10-05 11:30:00,189.53,189.53,189.39,189.47,4073.0,178.0572,178.0572,177.9257,178.0008,4073.0
2020-10-05 12:00:00,189.46,189.56,189.45,189.56,7357.0,177.9914,178.0854,177.982,178.0854,7357.0
2020-10-05 12:30:00,189.63,189.67,189.54,189.66,46798.0,178.1511,178.1887,178.0666,178.1793,46798.0
2020-10-05 13:00:00,189.66,189.68,189.44,189.52,17559.0,178.1793,178.1981,177.9726,178.0478,17559.0
2020-10-05 13:30:00,189.5,189.54,189.16,189.2,11244.0,178.029,178.0666,177.7096,177.7472,11244.0
2020-10-05 14:00:00,189.19,189.36,189.02,189.21,9978.0,177.7378,177.8975,177.5781,177.7566,9978.0
2020-10-05 14:30:00,189.39,189.92,189.36,189.92,19522.0,177.9257,178.4236,177.8975,178.4236,19522.0
2020-10-05 15:00:00,189.91,190.35,189.79,190.32,56265.0,178.4142,178.8275,178.3014,178.7994,56265.0
2020-10-05 15:30:00,190.3,190.34,190.09,190.27,150357.0,178.7806,178.8182,178.5833,178.7524,150357.0
2020-10-06 09:30:00,190.42,190.66,189.92,190.09,17388.0,178.8933,179.1188,178.4236,178.5833,17388.0
2020-10-06 10:00:00,190.14,190.71,190.14,190.65,7707.0,178.6303,179.1658,178.6303,179.1094,7707.0
2020-10-06 10:30:00,190.64,190.77,190.03,190.39,16839.0,179.1,179.2221,178.5269,178.8651,16839.0
2020-10-06 11:00:00,190.51,190.53,189.92,190.05,5620.0,178.9779,178.9967,178.4236,178.5457,5620.0
2020-10-06 11:30:00,190.04,190.37,189.79,189.88,13443.0,178.5363,178.8463,178.3014,178.386,13443.0
2020-10-06 12:00:00,189.94,190.31,189.94,190.3,23924.0,178.4424,178.79,178.4424,178.7806,23924.0
2020-10-06 12:30:00,190.26,190.68,190.18,190.63,4009.0,178.743,179.1376,178.6678,179.0906,4009.0
2020-10-06 13:00:00,190.69,191.0,190.65,190.81,18127.0,179.147,179.4382,179.1094,179.2597,18127.0
2020-10-06 13:30:00,190.88,190.97,190.71,190.74,12825.0,179.3255,179.41,179.1658,179.1939,12825.0
2020-10-06 14:00:00,190.77,191.22,190.74,191.14,89365.0,179.2221,179.6449,179.1939,179.5697,89365.0
2020-10-06 14:30:00,191.22,191.7,188.18,188.8,35426.0,179.6449,180.0958,176.7889,177.3714,35426.0
2020-10-06 15:00:00,188.69,188.73,187.48,188.33,28985.0,177.268,177.3056,176.1313,176.9298,28985.0
2020-10-06 15:30:00,188.56,188.87,187.43,187.9,127232.0,177.1459,177.4371,176.0843,176.5259,127232.0
2020-10-07 09:30:00,189.45,190.27,189.45,189.99,12728.0,177.982,178.7524,177.982,178.4893,12728.0
2020-10-07 10:00:00,189.92,190.28,189.75,190.21,12267.0,178.4236,178.7618,178.2639,178.696,12267.0
2020-10-07 10:30:00,190.31,190.39,190.06,190.27,38713.0,178.79,178.8651,178.5551,178.7524,38713.0
2020-10-07 11:00:00,190.34,190.51,190.1,190.27,43984.0,178.8182,178.9779,178.5927,178.7524,43984.0
2020-10-07 11:30:00,190.31,190.45,190.27,190.28,7887.0,178.79,178.9215,178.7524,178.7618,7887.0
2020-10-07 12:00:00,190.3,190.41,189.89,190.15,7371.0,178.7806,178.8839,178.3954,178.6397,7371.0
2020-10-07 12:30:00,190.12,190.42,190.12,190.42,6177.0,178.6115,178.8933,178.6115,178.8933,6177.0
2020-10-07 13:00:00,190.46,190.58,190.42,190.55,8222.0,178.9309,179.0436,178.8933,179.0154,8222.0
2020-10-07 13:30:00,190.58,191.04,190.57,190.82,6849.0,179.0436,179.4758,179.0342,179.2691,6849.0
2020-10-07 14:00:00,190.95,191.29,190.82,191.22,16621.0,179.3912,179.7106,179.2691,179.6449,16621.0
2020-10-07 14:30:00,191.28,191.29,190.98,191.26,17542.0,179.7013,179.7106,179.4194,179.6825,17542.0
2020-10-07 15:00:00,191.2,191.46,191.2,191.3,13696.0,179.6261,179.8704,179.6261,179.72,13696.0
2020-10-07 15:30:00,191.32,191.36,191.0,191.0,23242.0,179.7388,179.7764,179.4382,179.4382,23242.0
2020-10-08 09:30:00,192.28,192.45,191.88,192.4,14947.0,180.6407,180.8004,180.2649,180.7535,14947.0
2020-10-08 10:00:00,192.47,192.47,191.96,192.05,5916.0,180.8192,180.8192,180.3401,180.4246,5916.0
2020-10-08 10:30:00,192.2,192.54,192.18,192.29,75256.0,180.5656,180.885,180.5468,180.6501,75256.0
2020-10-08 11:00:00,192.26,192.54,192.09,192.09,5432.0,180.6219,180.885,180.4622,180.4622,5432.0
2020-10-08 11:30:00,191.96,192.21,191.69,191.99,31931.0,180.3401,180.575,180.0864,180.3683,31931.0
2020-10-08 12:00:00,192.0,192.44,191.94,192.43,9029.0,180.3777,180.791,180.3213,180.7816,9029.0
2020-10-08 12:30:00,192.47,192.51,192.38,192.46,46390.0,180.8192,180.8568,180.7347,180.8098,46390.0
2020-10-08 13:00:00,192.45,192.45,192.17,192.24,13198.0,180.8004,180.8004,180.5374,180.6031,13198.0
2020-10-08 13:30:00,192.3,192.4,192.19,192.19,12032.0,180.6595,180.7535,180.5562,180.5562,12032.0
2020-10-08 14:00:00,192.2,192.51,192.14,192.41,9933.0,180.5656,180.8568,180.5092,180.7629,9933.0
2020-10-08 14:30:00,192.47,192.58,192.41,192.54,13253.0,180.8192,180.9226,180.7629,180.885,13253.0
2020-10-08 15:00:00,192.57,192.58,192.25,192.55,8708.0,180.9132,180.9226,180.6125,180.8944,8708.0
2020-10-08 15:30:00,192.57,192.71,192.35,192.67,53487.0,180.9132,181.0447,180.7065,181.0071,53487.0
2020-10-09 09:30:00,193.76,193.95,193.66,193.72,30282.0,182.0311,182.2096,181.9372,181.9936,30282.0
2020-10-09 10:00:00,193.68,193.72,193.37,193.4,22395.0,181.956,181.9936,181.6647,181.6929,22395.0
2020-10-09 10:30:00,193.44,193.76,193.4,193.68,8527.0,181.7305,182.0311,181.6929,181.956,8527.0
2020-10-09 11:00:00,193.77,193.96,193.77,193.91,10162.0,182.0405,182.219,182.0405,182.1721,10162.0
2020-10-09 11:30:00,193.92,194.61,193.92,194.52,32512.0,182.1814,182.8297,182.1814,182.7451,32512.0
2020-10-09 12:00:00,194.53,194.69,194.31,194.42,50196.0,182.7545,182.9048,182.5478,182.6512,50196.0
2020-10-09 12:30:00,194.42,194.61,194.31,194.4,39233.0,182.6512,182.8297,182.5478,182.6324,39233.0
2020-10-09 13:00:00,194.41,194.5,194.24,194.33,27599.0,182.6418,182.7263,182.4821,182.5666,27599.0
2020-10-09 13:30:00,194.3,194.46,194.25,194.45,16190.0,182.5384,182.6888,182.4915,182.6794,16190.0
2020-10-09 14:00:00,194.49,194.49,194.13,194.18,51072.0,182.7169,182.7169,182.3787,182.4257,51072.0
2020-10-09 14:30:00,194.21,194.3,193.97,194.15,23615.0,182.4539,182.5384,182.2284,182.3975,23615.0
2020-10-09 15:00:00,194.11,194.49,194.11,194.44,10284.0,182.3599,182.7169,182.3599,182.67,10284.0
2020-10-09 15:30:00,194.44,194.45,194.05,194.34,45378.0,182.67,182.6794,182.3036,182.576,45378.0
2020-10-12 09:30:00,195.84,196.1,195.63,195.82,7684.0,183.9852,184.2295,183.7879,183.9664,7684.0
2020-10-12 10:00:00,195.76,196.12,195.71,196.12,3999.0,183.9101,184.2483,183.8631,184.2483,3999.0
2020-10-12 10:30:00,196.17,196.53,196.11,196.44,5010.0,184.2952,184.6335,184.2389,184.5489,5010.0
2020-10-12 11:00:00,196.56,197.07,196.56,197.07,17981.0,184.6616,185.1408,184.6616,185.1408,17981.0
2020-10-12 11:30:00,196.99,197.13,196.82,196.94,9418.0,185.0656,185.1971,184.9059,185.0186,9418.0
2020-10-12 12:00:00,196.96,197.62,196.88,197.55,34408.0,185.0374,185.6575,184.9623,185.5917,34408.0
2020-10-12 12:30:00,197.54,197.79,197.5,197.55,23626.0,185.5823,185.8172,185.5447,185.5917,23626.0
2020-10-12 13:00:00,197.59,197.93,197.42,197.87,22932.0,185.6293,185.9487,185.4696,185.8923,22932.0
2020-10-12 13:30:00,197.91,198.04,197.68,197.81,19915.0,185.9299,186.0521,185.7138,185.836,19915.0
2020-10-12 14:00:00,197.95,198.18,197.88,198.14,167111.0,185.9675,186.1836,185.9017,186.146,167111.0
2020-10-12 14:30:00,198.2,198.2,197.84,197.91,8407.0,186.2024,186.2024,185.8642,185.9299,8407.0
2020-10-12 15:00:00,197.96,198.03,197.58,197.83,9983.0,185.9769,186.0427,185.6199,185.8548,9983.0
2020-10-12 15:30:00,197.79,197.83,197.2,197.34,46737.0,185.8172,185.8548,185.2629,185.3944,46737.0
2020-10-13 09:30:00,197.32,197.32,196.71,197.08,20490.0,185.3756,185.3756,184.8026,185.1502,20490.0
2020-10-13 10:00:00,197.03,197.05,196.51,196.89,11183.0,185.1032,185.122,184.6147,184.9717,11183.0
2020-10-13 10:30:00,196.67,196.91,196.48,196.87,14179.0,184.765,184.9905,184.5865,184.9529,14179.0
2020-10-13 11:00:00,196.79,197.1,196.79,196.98,3424.0,184.8777,185.169,184.8777,185.0562,3424.0
2020-10-13 11:30:00,197.04,197.12,196.75,197.04,5147.0,185.1126,185.1877,184.8401,185.1126,5147.0
2020-10-13 12:00:00,196.91,196.92,196.56,196.88,15799.0,184.9905,184.9998,184.6616,184.9623,15799.0
2020-10-13 12:30:00,196.78,196.92,196.65,196.89,4703.0,184.8683,184.9998,184.7462,184.9717,4703.0
2020-10-13 13:00:00,196.89,196.98,196.37,196.65,27002.0,184.9717,185.0562,184.4831,184.7462,27002.0
2020-10-13 13:30:00,196.75,196.8,196.16,196.16,12602.0,184.8401,184.8871,184.2859,184.2859,12602.0
2020-10-13 14:00:00,196.01,196.38,196.01,196.02,11281.0,184.1449,184.4925,184.1449,184.1543,11281.0
2020-10-13 14:30:00,195.89,196.28,195.8,196.23,23110.0,184.0322,184.3986,183.9476,184.3516,23110.0
2020-10-13 15:00:00,196.27,196.92,196.27,196.83,10310.0,184.3892,184.9998,184.3892,184.9153,10310.0
2020-10-13 15:30:00,196.87,196.99,196.24,196.29,54648.0,184.9529,185.0656,184.361,184.408,54648.0
2020-10-14 09:30:00,196.58,197.27,196.58,197.13,10173.0,184.6804,185.3287,184.6804,185.1971,10173.0
2020-10-14 10:00:00,197.17,197.17,196.26,196.28,8122.0,185.2347,185.2347,184.3798,184.3986,8122.0
2020-10-14 10:30:00,196.31,196.68,196.05,196.55,9583.0,184.4268,184.7744,184.1825,184.6522,9583.0
2020-10-14 11:00:00,196.39,196.66,196.28,196.3,18346.0,184.5019,184.7556,184.3986,184.4174,18346.0
2020-10-14 11:30:00,196.22,196.27,195.17,195.17,19826.0,184.3422,184.3892,183.3558,183.3558,19826.0
2020-10-14 12:00:00,195.26,195.64,194.68,194.9,7740.0,183.4403,183.7973,182.8954,183.1021,7740.0
2020-10-14 12:30:00,194.89,195.15,194.89,194.97,6245.0,183.0927,183.337,183.0927,183.1679,6245.0
2020-10-14 13:00:00,195.2,195.33,194.95,194.97,26400.0,183.384,183.5061,183.1491,183.1679,26400.0
2020-10-14 13:30:00,195.02,195.25,194.71,195.25,16802.0,183.2149,183.4309,182.9236,183.4309,16802.0
2020-10-14 14:00:00,195.21,195.55,195.06,195.17,16842.0,183.3934,183.7128,183.2524,183.3558,16842.0
2020-10-14 14:30:00,195.19,195.24,194.69,195.21,23588.0,183.3746,183.4215,182.9048,183.3934,23588.0
2020-10-14 15:00:00,195.23,195.79,195.15,195.51,13532.0,183.4121,183.9383,183.337,183.6752,13532.0
2020-10-14 15:30:00,195.51,195.76,195.04,195.15,27556.0,183.6752,183.9101,183.2336,183.337,27556.0
2020-10-15 09:30:00,192.69,193.7,192.29,193.64,40379.0,181.0259,181.9748,180.6501,181.9184,40379.0
2020-10-15 10:00:00,193.75,193.78,193.23,193.26,39849.0,182.0217,182.0499,181.5332,181.5614,39849.0
2020-10-15 10:30:00,193.29,193.36,192.83,193.31,41374.0,181.5896,181.6553,181.1574,181.6084,41374.0
2020-10-15 11:00:00,193.21,193.99,192.96,193.68,31320.0,181.5144,182.2472,181.2796,181.956,31320.0
2020-10-15 11:30:00,193.69,194.2,193.68,193.81,39879.0,181.9654,182.4445,181.956,182.0781,39879.0
2020-10-15 12:00:00,193.93,193.94,193.57,193.59,25901.0,182.1908,182.2002,181.8526,181.8714,25901.0
2020-10-15 12:30:00,193.6,193.9,193.37,193.89,24839.0,181.8808,182.1627,181.6647,182.1533,24839.0
2020-10-15 13:00:00,193.95,194.17,193.86,194.17,26775.0,182.2096,182.4163,182.1251,182.4163,26775.0
2020-10-15 13:30:00,194.03,194.4,194.02,194.3,23723.0,182.2848,182.6324,182.2754,182.5384,23723.0
2020-10-15 14:00:00,194.34,194.55,194.33,194.54,30839.0,182.576,182.7733,182.5666,182.7639,30839.0
2020-10-15 14:30:00,194.47,194.57,194.14,194.47,35570.0,182.6982,182.7921,182.3881,182.6982,35570.0
2020-10-15 15:00:00,194.53,194.98,194.47,194.93,35723.0,182.7545,183.1773,182.6982,183.1303,35723.0
2020-10-15 15:30:00,194.97,195.14,194.65,194.84,84544.0,183.1679,183.3276,182.8673,183.0458,84544.0
2020-10-16 09:30:00,195.58,195.85,195.33,195.76,17652.0,183.741,183.9946,183.5061,183.9101,17652.0
2020-10-16 10:00:00,195.88,196.56,195.83,196.48,9541.0,184.0228,184.6616,183.9758,184.5865,9541.0
2020-10-16 10:30:00,196.59,196.59,196.11,196.2,7180.0,184.6898,184.6898,184.2389,184.3234,7180.0
2020-10-16 11:00:00,196.12,196.12,195.37,195.71,193416.0,184.2483,184.2483,183.5437,183.8631,193416.0
2020-10-16 11:30:00,195.76,195.91,195.61,195.91,3911.0,183.9101,184.051,183.7691,184.051,3911.0
2020-10-16 12:00:00,195.91,195.91,195.48,195.73,104762.0,184.051,184.051,183.647,183.8819,104762.0
2020-10-16 12:30:00,195.73,195.75,195.29,195.53,13492.0,183.8819,183.9007,183.4685,183.694,13492.0
2020-10-16 13:00:00,195.68,195.85,195.58,195.8,3074.0,183.8349,183.9946,183.741,183.9476,3074.0
2020-10-16 13:30:00,195.75,195.91,195.73,195.79,41519.0,183.9007,184.051,183.8819,183.9383,41519.0
2020-10-16 14:00:00,195.85,196.0,195.68,195.91,13183.0,183.9946,184.1355,183.8349,184.051,13183.0
2020-10-16 14:30:00,195.96,196.17,195.86,196.17,7063.0,184.098,184.2952,184.004,184.2952,7063.0
2020-10-16 15:00:00,196.12,196.12,195.48,195.52,17791.0,184.2483,184.2483,183.647,183.6846,17791.0
2020-10-16 15:30:00,195.54,195.55,194.62,194.63,22152.0,183.7034,183.7128,182.8391,182.8485,22152.0
2020-10-19 09:30:00,195.34,195.88,195.34,195.41,17964.0,183.5155,184.0228,183.5155,183.5813,17964.0
2020-10-19 10:00:00,195.4,195.4,194.53,195.22,30015.0,183.5719,183.5719,182.7545,183.4028,30015.0
2020-10-19 10:30:00,195.24,195.29,194.32,194.69,32347.0,183.4215,183.4685,182.5572,182.9048,32347.0
2020-10-19 11:00:00,194.62,194.84,193.97,194.19,11908.0,182.8391,183.0458,182.2284,182.4351,11908.0
2020-10-19 11:30:00,194.31,194.62,194.18,194.28,34481.0,182.5478,182.8391,182.4257,182.5197,34481.0
2020-10-19 12:00:00,194.26,194.37,193.93,194.09,32686.0,182.5009,182.6042,182.1908,182.3412,32686.0
2020-10-19 12:30:00,194.05,194.35,194.04,194.23,12391.0,182.3036,182.5854,182.2942,182.4727,12391.0
2020-10-19 13:00:00,194.31,194.31,193.98,194.01,4908.0,182.5478,182.5478,182.2378,182.266,4908.0
2020-10-19 13:30:00,194.08,194.08,193.32,193.45,6748.0,182.3318,182.3318,181.6178,181.7399,6748.0
2020-10-19 14:00:00,193.45,193.66,193.19,193.62,15946.0,181.7399,181.9372,181.4956,181.8996,15946.0
2020-10-19 14:30:00,193.47,193.47,191.96,192.04,17791.0,181.7587,181.7587,180.3401,180.4152,17791.0
2020-10-19 15:00:00,191.99,192.2,191.48,191.82,21280.0,180.3683,180.5656,179.8891,180.2086,21280.0
2020-10-19 15:30:00,191.82,192.25,191.42,191.85,39698.0,180.2086,180.6125,179.8328,180.2367,39698.0
2020-10-20 09:30:00,192.81,193.37,192.52,193.37,15234.0,181.1386,181.6647,180.8662,181.6647,15234.0
2020-10-20 10:00:00,193.36,193.56,193.07,193.14,5464.0,181.6553,181.8432,181.3829,181.4487,5464.0
2020-10-20 10:30:00,193.11,193.2,192.7,192.71,10421.0,181.4205,181.505,181.0353,181.0447,10421.0
2020-10-20 11:00:00,192.63,192.91,192.24,192.75,7077.0,180.9695,181.2326,180.6031,181.0823,7077.0
2020-10-20 11:30:00,192.73,193.04,192.55,193.04,8403.0,181.0635,181.3547,180.8944,181.3547,8403.0
2020-10-20 12:00:00,192.99,193.2,192.99,193.02,7907.0,181.3077,181.505,181.3077,181.3359,7907.0
2020-10-20 12:30:00,192.96,193.69,192.96,193.39,14899.0,181.2796,181.9654,181.2796,181.6835,14899.0
2020-10-20 13:00:00,193.46,194.19,193.46,194.18,14797.0,181.7493,182.4351,181.7493,182.4257,14797.0
2020-10-20 13:30:00,194.19,194.37,193.7,193.7,13921.0,182.4351,182.6042,181.9748,181.9748,13921.0
2020-10-20 14:00:00,193.87,194.13,193.64,193.69,18441.0,182.1345,182.3787,181.9184,181.9654,18441.0
2020-10-20 14:30:00,193.74,193.89,193.35,193.44,9100.0,182.0123,182.1533,181.646,181.7305,9100.0
2020-10-20 15:00:00,193.46,193.67,192.19,192.97,46202.0,181.7493,181.9466,180.5562,181.289,46202.0
2020-10-20 15:30:00,192.91,193.23,192.45,192.45,25908.0,181.2326,181.5332,180.8004,180.8004,25908.0
2020-10-21 09:30:00,192.55,193.6,192.44,193.6,50913.0,180.8944,181.8808,180.791,181.8808,50913.0
2020-10-21 10:00:00,193.55,193.65,193.34,193.39,30770.0,181.8338,181.9278,181.6366,181.6835,30770.0
2020-10-21 10:30:00,193.4,193.42,192.76,192.76,26701.0,181.6929,181.7117,181.0917,181.0917,26701.0
2020-10-21 11:00:00,192.83,192.83,191.86,191.95,12331.0,181.1574,181.1574,180.2461,180.3307,12331.0
2020-10-21 11:30:00,192.46,192.76,192.29,192.33,20184.0,180.8098,181.0917,180.6501,180.6877,20184.0
2020-10-21 12:00:00,192.23,193.25,192.09,192.62,78108.0,180.5937,181.552,180.4622,180.9601,78108.0
2020-10-21 12:30:00,192.72,192.72,191.9,192.05,52060.0,181.0541,181.0541,180.2837,180.4246,52060.0
2020-10-21 13:00:00,191.99,192.5,191.99,192.5,13206.0,180.3683,180.8474,180.3683,180.8474,13206.0
2020-10-21 13:30:00,192.54,192.57,192.3,192.37,21574.0,180.885,180.9132,180.6595,180.7253,21574.0
2020-10-21 14:00:00,192.5,192.95,192.44,192.91,7916.0,180.8474,181.2702,180.791,181.2326,7916.0
2020-10-21 14:30:00,192.87,193.2,192.87,193.2,4609.0,181.195,181.505,181.195,181.505,4609.0
2020-10-21 15:00:00,193.15,193.16,192.61,192.92,7657.0,181.4581,181.4675,180.9507,181.242,7657.0
2020-10-21 15:30:00,192.9,193.01,191.91,191.93,27219.0,181.2232,181.3265,180.2931,180.3119,27219.0
2020-10-22 09:30:00,192.25,192.62,192.24,192.62,16478.0,180.6125,180.9601,180.6031,180.9601,16478.0
2020-10-22 10:00:00,192.51,192.51,191.43,191.6,15994.0,180.8568,180.8568,179.8422,180.0019,15994.0
2020-10-22 10:30:00,191.55,191.79,190.89,191.78,48862.0,179.9549,180.1804,179.3349,180.171,48862.0
2020-10-22 11:00:00,191.89,192.34,191.72,192.19,10963.0,180.2743,180.6971,180.1146,180.5562,10963.0
2020-10-22 11:30:00,192.17,192.17,191.81,191.83,14613.0,180.5374,180.5374,180.1992,180.218,14613.0
2020-10-22 12:00:00,191.75,192.01,191.68,191.89,7036.0,180.1428,180.3871,180.077,180.2743,7036.0
2020-10-22 12:30:00,191.79,192.29,191.62,192.28,7373.0,180.1804,180.6501,180.0207,180.6407,7373.0
2020-10-22 13:00:00,192.29,192.89,192.19,192.58,7592.0,180.6501,181.2138,180.5562,180.9226,7592.0
2020-10-22 13:30:00,192.59,192.98,192.52,192.95,5982.0,180.932,181.2983,180.8662,181.2702,5982.0
2020-10-22 14:00:00,193.0,193.31,192.93,193.1,13212.0,181.3171,181.6084,181.2514,181.4111,13212.0
2020-10-22 14:30:00,193.04,193.19,192.99,193.03,17144.0,181.3547,181.4956,181.3077,181.3453,17144.0
2020-10-22 15:00:00,193.08,193.21,192.75,193.2,20427.0,181.3923,181.5144,181.0823,181.505,20427.0
2020-10-22 15:30:00,193.21,193.44,192.84,193.1,149099.0,181.5144,181.7305,181.1668,181.4111,149099.0
2020-10-23 09:30:00,193.64,193.82,193.34,193.37,7942.0,181.9184,182.0875,181.6366,181.6647,7942.0
2020-10-23 10:00:00,193.35,193.38,192.85,193.16,30384.0,181.646,181.6741,181.1762,181.4675,30384.0
2020-10-23 10:30:00,193.15,193.3,192.91,193.05,25283.0,181.4581,181.599,181.2326,181.3641,25283.0
2020-10-23 11:00:00,193.11,193.34,192.76,192.83,15009.0,181.4205,181.6366,181.0917,181.1574,15009.0
2020-10-23 11:30:00,192.93,192.99,192.51,192.71,16332.0,181.2514,181.3077,180.8568,181.0447,16332.0
2020-10-23 12:00:00,192.68,192.92,192.27,192.52,23136.0,181.0165,181.242,180.6313,180.8662,23136.0
2020-10-23 12:30:00,192.48,192.71,192.41,192.42,6389.0,180.8286,181.0447,180.7629,180.7722,6389.0
2020-10-23 13:00:00,192.45,193.07,192.45,193.05,7711.0,180.8004,181.3829,180.8004,181.3641,7711.0
2020-10-23 13:30:00,193.04,193.12,192.95,193.05,10890.0,181.3547,181.4299,181.2702,181.3641,10890.0
2020-10-23 14:00:00,193.0,193.34,193.0,193.28,23620.0,181.3171,181.6366,181.3171,181.5802,23620.0
2020-10-23 14:30:00,193.42,193.42,193.18,193.2,9157.0,181.7117,181.7117,181.4862,181.505,9157.0
2020-10-23 15:00:00,193.28,193.55,193.17,193.46,13685.0,181.5802,181.8338,181.4768,181.7493,13685.0
2020-10-23 15:30:00,193.43,193.79,193.36,193.77,121152.0,181.7211,182.0593,181.6553,182.0405,121152.0
2020-10-26 09:30:00,191.82,192.12,191.68,192.12,13772.0,180.2086,180.4904,180.077,180.4904,13772.0
2020-10-26 10:00:00,192.04,192.27,191.45,191.45,16272.0,180.4152,180.6313,179.861,179.861,16272.0
2020-10-26 10:30:00,191.4,191.4,190.36,190.36,22309.0,179.814,179.814,178.8369,178.8369,22309.0
2020-10-26 11:00:00,190.32,190.32,189.54,189.85,25146.0,178.7994,178.7994,178.0666,178.3578,25146.0
2020-10-26 11:30:00,189.77,190.09,189.47,189.85,32011.0,178.2827,178.5833,178.0008,178.3578,32011.0
2020-10-26 12:00:00,189.85,189.89,189.69,189.73,18000.0,178.3578,178.3954,178.2075,178.2451,18000.0
2020-10-26 12:30:00,189.77,189.77,189.02,189.12,14222.0,178.2827,178.2827,177.5781,177.672,14222.0
2020-10-26 13:00:00,189.1,189.15,188.38,188.39,33729.0,177.6532,177.7002,176.9768,176.9862,33729.0
2020-10-26 13:30:00,188.31,189.06,188.1,189.06,22389.0,176.911,177.6156,176.7137,177.6156,22389.0
2020-10-26 14:00:00,189.08,189.79,189.06,189.75,309607.0,177.6344,178.3014,177.6156,178.2639,309607.0
2020-10-26 14:30:00,189.79,189.81,189.3,189.59,30894.0,178.3014,178.3202,177.8411,178.1136,30894.0
2020-10-26 15:00:00,189.59,189.74,189.15,189.61,14637.0,178.1136,178.2545,177.7002,178.1323,14637.0
2020-10-26 15:30:00,189.67,190.19,189.17,190.19,41457.0,178.1887,178.6772,177.719,178.6772,41457.0
2020-10-27 09:30:00,190.48,190.65,190.02,190.55,94130.0,178.9497,179.1094,178.5175,179.0154,94130.0
2020-10-27 10:00:00,190.55,190.63,189.66,189.79,28707.0,179.0154,179.0906,178.1793,178.3014,28707.0
2020-10-27 10:30:00,189.83,190.42,189.83,190.11,14085.0,178.339,178.8933,178.339,178.6021,14085.0
2020-10-27 11:00:00,189.98,190.35,189.87,189.87,8382.0,178.4799,178.8275,178.3766,178.3766,8382.0
2020-10-27 11:30:00,189.89,190.45,189.67,190.42,49199.0,178.3954,178.9215,178.1887,178.8933,49199.0
2020-10-27 12:00:00,190.37,190.52,190.12,190.12,35223.0,178.8463,178.9873,178.6115,178.6115,35223.0
2020-10-27 12:30:00,190.05,190.14,189.83,190.04,8391.0,178.5457,178.6303,178.339,178.5363,8391.0
2020-10-27 13:00:00,190.0,190.3,189.79,190.3,9605.0,178.4987,178.7806,178.3014,178.7806,9605.0
2020-10-27 13:30:00,190.29,190.54,190.29,190.4,10844.0,178.7712,179.006,178.7712,178.8745,10844.0
2020-10-27 14:00:00,190.38,190.4,189.96,190.16,8426.0,178.8557,178.8745,178.4612,178.6491,8426.0
2020-10-27 14:30:00,190.02,190.04,189.61,189.77,7406.0,178.5175,178.5363,178.1323,178.2827,7406.0
2020-10-27 15:00:00,189.74,190.0,189.52,189.97,11438.0,178.2545,178.4987,178.0478,178.4706,11438.0
2020-10-27 15:30:00,189.95,190.19,189.51,189.53,94381.0,178.4518,178.6772,178.0384,178.0572,94381.0
2020-10-28 09:30:00,186.1,186.5,185.5,185.57,27703.0,174.8348,175.2106,174.2711,174.3369,27703.0
2020-10-28 10:00:00,185.65,185.65,184.06,184.31,11736.0,174.4121,174.4121,172.9183,173.1532,11736.0
2020-10-28 10:30:00,184.34,184.76,183.83,184.27,15981.0,173.1814,173.5759,172.7022,173.1156,15981.0
2020-10-28 11:00:00,184.24,184.49,183.81,184.11,29280.0,173.0874,173.3223,172.6834,172.9653,29280.0
2020-10-28 11:30:00,184.0,185.07,183.82,185.03,48036.0,172.8619,173.8672,172.6928,173.8296,48036.0
2020-10-28 12:00:00,184.87,185.2,184.69,184.69,12686.0,173.6793,173.9893,173.5102,173.5102,12686.0
2020-10-28 12:30:00,184.72,184.78,183.91,184.18,68201.0,173.5384,173.5947,172.7774,173.031,68201.0
2020-10-28 13:00:00,184.15,184.2,183.48,184.0,26382.0,173.0029,173.0498,172.3734,172.8619,26382.0
2020-10-28 13:30:00,184.11,184.43,183.93,184.4,333493.0,172.9653,173.2659,172.7962,173.2377,333493.0
2020-10-28 14:00:00,184.34,184.52,183.65,184.46,22405.0,173.1814,173.3505,172.5331,173.2941,22405.0
2020-10-28 14:30:00,184.56,184.6,183.82,184.44,55859.0,173.388,173.4256,172.6928,173.2753,55859.0
2020-10-28 15:00:00,184.41,184.72,183.99,184.54,21400.0,173.2471,173.5384,172.8525,173.3692,21400.0
2020-10-28 15:30:00,184.52,185.03,182.92,183.17,124030.0,173.3505,173.8296,171.8473,172.0822,124030.0
2020-10-29 09:30:00,183.39,184.1,182.52,183.92,30885.0,172.2889,172.9559,171.4715,172.7868,30885.0
2020-10-29 10:00:00,183.84,184.58,183.53,184.54,20414.0,172.7116,173.4068,172.4204,173.3692,20414.0
2020-10-29 10:30:00,184.59,184.85,184.39,184.61,20233.0,173.4162,173.6605,173.2283,173.435,20233.0
2020-10-29 11:00:00,184.64,185.05,184.28,184.7,338685.0,173.4632,173.8484,173.125,173.5196,338685.0
2020-10-29 11:30:00,184.62,184.67,183.98,184.26,39737.0,173.4444,173.4914,172.8431,173.1062,39737.0
2020-10-29 12:00:00,184.33,184.6,184.02,184.54,41860.0,173.172,173.4256,172.8807,173.3692,41860.0
2020-10-29 12:30:00,184.51,184.84,184.49,184.56,30075.0,173.3411,173.6511,173.3223,173.388,30075.0
2020-10-29 13:00:00,184.59,185.01,184.28,185.01,9518.0,173.4162,173.8108,173.125,173.8108,9518.0
2020-10-29 13:30:00,185.04,185.84,185.04,185.77,75149.0,173.839,174.5906,173.839,174.5248,75149.0
2020-10-29 14:00:00,185.82,186.78,185.81,186.72,34206.0,174.5718,175.4737,174.5624,175.4173,34206.0
2020-10-29 14:30:00,186.69,186.81,185.93,186.13,24412.0,175.3891,175.5018,174.6751,174.863,24412.0
2020-10-29 15:00:00,186.21,186.38,185.57,186.06,51649.0,174.9382,175.0979,174.3369,174.7972,51649.0
2020-10-29 15:30:00,186.08,186.39,185.07,185.11,80025.0,174.816,175.1073,173.8672,173.9047,80025.0
2020-10-30 09:30:00,183.97,184.82,183.26,183.91,31016.0,172.8337,173.6323,172.1667,172.7774,31016.0
2020-10-30 10:00:00,183.79,184.11,182.3,182.3,14085.0,172.6646,172.9653,171.2648,171.2648,14085.0
2020-10-30 10:30:00,182.35,182.35,180.99,180.99,30401.0,171.3118,171.3118,170.0341,170.0341,30401.0
2020-10-30 11:00:00,181.13,182.25,181.13,181.61,51697.0,170.1657,171.2179,170.1657,170.6166,51697.0
2020-10-30 11:30:00,181.53,181.98,181.26,181.81,31013.0,170.5415,170.9642,170.2878,170.8045,31013.0
2020-10-30 12:00:00,181.83,182.97,181.82,182.94,14771.0,170.8233,171.8943,170.8139,171.8661,14771.0
2020-10-30 12:30:00,182.89,182.89,182.02,182.04,11114.0,171.8191,171.8191,171.0018,171.0206,11114.0
2020-10-30 13:00:00,182.04,182.32,181.55,181.89,22932.0,171.0206,171.2836,170.5602,170.8797,22932.0
2020-10-30 13:30:00,181.83,181.83,181.16,181.72,82189.0,170.8233,170.8233,170.1938,170.7199,82189.0
2020-10-30 14:00:00,181.67,182.33,181.32,181.32,21360.0,170.673,171.293,170.3442,170.3442,21360.0
2020-10-30 14:30:00,181.22,181.65,180.78,181.29,53171.0,170.2502,170.6542,169.8368,170.316,53171.0
2020-10-30 15:00:00,181.11,181.78,181.05,181.45,148051.0,170.1469,170.7763,170.0905,170.4663,148051.0
2020-10-30 15:30:00,181.37,182.91,180.91,182.83,121820.0,170.3911,171.8379,169.959,171.7628,121820.0
2020-11-02 09:30:00,184.85,185.34,184.32,185.23,25032.0,173.6605,174.1208,173.1626,174.0175,25032.0
2020-11-02 10:00:00,185.35,186.03,185.34,185.86,23070.0,174.1302,174.7691,174.1208,174.6093,23070.0
2020-11-02 10:30:00,185.51,185.57,184.85,184.9,15133.0,174.2805,174.3369,173.6605,173.7075,15133.0
2020-11-02 11:00:00,184.99,185.09,184.48,184.8,12279.0,173.792,173.886,173.3129,173.6135,12279.0
2020-11-02 11:30:00,184.96,185.24,184.79,185.11,27592.0,173.7638,174.0269,173.6041,173.9047,27592.0
2020-11-02 12:00:00,185.02,185.14,184.73,185.11,20079.0,173.8202,173.9329,173.5477,173.9047,20079.0
2020-11-02 12:30:00,185.1,185.1,184.0,184.22,13987.0,173.8953,173.8953,172.8619,173.0686,13987.0
2020-11-02 13:00:00,184.35,184.35,183.32,183.67,23403.0,173.1907,173.1907,172.2231,172.5519,23403.0
2020-11-02 13:30:00,183.69,183.84,183.15,183.2,16663.0,172.5707,172.7116,172.0634,172.1104,16663.0
2020-11-02 14:00:00,183.15,184.04,183.14,184.03,32491.0,172.0634,172.8995,172.054,172.8901,32491.0
2020-11-02 14:30:00,184.26,184.64,184.01,184.38,26392.0,173.1062,173.4632,172.8713,173.2189,26392.0
2020-11-02 15:00:00,184.37,184.88,184.3,184.6,38020.0,173.2095,173.6887,173.1438,173.4256,38020.0
2020-11-02 15:30:00,184.7,184.95,183.97,184.92,475063.0,173.5196,173.7544,172.8337,173.7262,475063.0
2020-11-03 09:30:00,186.9,187.83,186.49,187.8,63583.0,175.5864,176.4601,175.2012,176.4319,63583.0
2020-11-03 10:00:00,187.85,189.21,187.85,188.87,43315.0,176.4789,177.7566,176.4789,177.4371,43315.0
2020-11-03 10:30:00,188.91,189.17,188.52,189.17,25271.0,177.4747,177.719,177.1083,177.719,25271.0
2020-11-03 11:00:00,189.26,189.27,188.88,188.92,14315.0,177.8035,177.8129,177.4465,177.4841,14315.0
2020-11-03 11:30:00,189.0,189.31,188.58,188.6,8095.0,177.5593,177.8505,177.1647,177.1835,8095.0
2020-11-03 12:00:00,188.66,188.73,188.37,188.73,9644.0,177.2399,177.3056,176.9674,177.3056,9644.0
2020-11-03 12:30:00,188.74,188.79,188.27,188.34,105990.0,177.315,177.362,176.8735,176.9392,105990.0
2020-11-03 13:00:00,188.39,188.52,188.26,188.28,14515.0,176.9862,177.1083,176.8641,176.8829,14515.0
2020-11-03 13:30:00,188.4,188.46,187.6,187.66,41860.0,176.9956,177.052,176.244,176.3004,41860.0
2020-11-03 14:00:00,187.71,188.27,187.71,187.96,20053.0,176.3474,176.8735,176.3474,176.5822,20053.0
2020-11-03 14:30:00,187.99,188.59,187.99,188.43,11690.0,176.6104,177.1741,176.6104,177.0238,11690.0
2020-11-03 15:00:00,188.19,188.44,187.92,188.4,24387.0,176.7983,177.0332,176.5446,176.9956,24387.0
2020-11-03 15:30:00,188.45,189.27,188.21,188.31,56153.0,177.0426,177.8129,176.8171,176.911,56153.0
2020-11-04 09:30:00,190.75,191.7,190.29,191.7,28267.0,179.2033,180.0958,178.7712,180.0958,28267.0
2020-11-04 10:00:00,191.7,194.02,191.7,193.24,24216.0,180.0958,182.2754,180.0958,181.5426,24216.0
2020-11-04 10:30:00,193.35,193.68,192.66,193.63,14236.0,181.646,181.956,180.9977,181.909,14236.0
2020-11-04 11:00:00,193.63,193.64,192.91,193.63,8715.0,181.909,181.9184,181.2326,181.909,8715.0
2020-11-04 11:30:00,193.6,194.24,193.6,194.24,13821.0,181.8808,182.4821,181.8808,182.4821,13821.0
2020-11-04 12:00:00,194.19,194.86,194.06,194.57,26452.0,182.4351,183.0645,182.313,182.7921,26452.0
2020-11-04 12:30:00,194.69,194.75,194.14,194.26,11352.0,182.9048,182.9612,182.3881,182.5009,11352.0
2020-11-04 13:00:00,194.28,194.3,193.8,193.9,12609.0,182.5197,182.5384,182.0687,182.1627,12609.0
2020-11-04 13:30:00,194.01,194.37,193.5,193.68,25789.0,182.266,182.6042,181.7869,181.956,25789.0
2020-11-04 14:00:00,193.75,193.98,193.56,193.76,19103.0,182.0217,182.2378,181.8432,182.0311,19103.0
2020-11-04 14:30:00,193.74,193.79,193.18,193.44,24369.0,182.0123,182.0593,181.4862,181.7305,24369.0
2020-11-04 15:00:00,193.5,193.67,192.55,192.6,21283.0,181.7869,181.9466,180.8944,180.9414,21283.0
2020-11-04 15:30:00,192.72,193.02,192.36,192.61,51953.0,181.0541,181.3359,180.7159,180.9507,51953.0
2020-11-05 09:30:00,195.82,196.53,195.5,196.1,32133.0,183.9664,184.6335,183.6658,184.2295,32133.0
2020-11-05 10:00:00,196.18,197.29,196.18,196.66,13687.0,184.3046,185.3475,184.3046,184.7556,13687.0
2020-11-05 10:30:00,196.61,197.11,196.5,197.11,14424.0,184.7086,185.1783,184.6053,185.1783,14424.0
2020-11-05 11:00:00,197.12,197.16,196.44,196.85,17917.0,185.1877,185.2253,184.5489,184.9341,17917.0
2020-11-05 11:30:00,196.85,196.85,196.32,196.34,22560.0,184.9341,184.9341,184.4362,184.455,22560.0
2020-11-05 12:00:00,196.38,196.58,195.66,195.67,24094.0,184.4925,184.6804,183.8161,183.8255,24094.0
2020-11-05 12:30:00,195.71,196.47,195.65,196.41,8568.0,183.8631,184.5771,183.8067,184.5207,8568.0
2020-11-05 13:00:00,196.64,196.82,196.6,196.64,13988.0,184.7368,184.9059,184.6992,184.7368,13988.0
2020-11-05 13:30:00,196.64,196.94,196.63,196.9,4698.0,184.7368,185.0186,184.7274,184.9811,4698.0
2020-11-05 14:00:00,196.94,197.09,196.69,196.98,20193.0,185.0186,185.1596,184.7838,185.0562,20193.0
2020-11-05 14:30:00,197.04,197.28,196.77,197.16,10912.0,185.1126,185.3381,184.8589,185.2253,10912.0
2020-11-05 15:00:00,197.12,197.17,196.62,196.78,29653.0,185.1877,185.2347,184.718,184.8683,29653.0
2020-11-05 15:30:00,196.81,196.87,196.01,196.43,76320.0,184.8965,184.9529,184.1449,184.5395,76320.0
2020-11-06 09:30:00,196.3,196.3,195.13,195.41,36797.0,184.4174,184.4174,183.3182,183.5813,36797.0
2020-11-06 10:00:00,195.58,196.47,195.33,196.39,28111.0,183.741,184.5771,183.5061,184.5019,28111.0
2020-11-06 10:30:00,196.38,196.63,195.63,195.63,8292.0,184.4925,184.7274,183.7879,183.7879,8292.0
2020-11-06 11:00:00,196.09,196.67,196.08,196.33,13679.0,184.2201,184.765,184.2107,184.4456,13679.0
2020-11-06 11:30:00,196.45,196.81,196.33,196.47,15462.0,184.5583,184.8965,184.4456,184.5771,15462.0
2020-11-06 12:00:00,196.59,196.65,196.16,196.16,7747.0,184.6898,184.7462,184.2859,184.2859,7747.0
2020-11-06 12:30:00,196.27,196.46,196.08,196.37,14135.0,184.3892,184.5677,184.2107,184.4831,14135.0
2020-11-06 13:00:00,196.38,196.75,196.37,196.74,10538.0,184.4925,184.8401,184.4831,184.8307,10538.0
2020-11-06 13:30:00,196.67,196.76,196.53,196.58,5919.0,184.765,184.8495,184.6335,184.6804,5919.0
2020-11-06 14:00:00,196.61,196.72,196.53,196.63,252679.0,184.7086,184.812,184.6335,184.7274,252679.0
2020-11-06 14:30:00,196.65,196.75,196.22,196.36,12070.0,184.7462,184.8401,184.3422,184.4737,12070.0
2020-11-06 15:00:00,196.24,196.3,195.89,196.3,17168.0,184.361,184.4174,184.0322,184.4174,17168.0
2020-11-06 15:30:00,196.27,197.09,196.27,196.51,122676.0,184.3892,185.1596,184.3892,184.6147,122676.0
2020-11-09 09:30:00,202.87,203.79,201.89,202.08,40385.0,190.5897,191.454,189.669,189.8475,40385.0
2020-11-09 10:00:00,202.16,203.18,202.13,202.51,158381.0,189.9227,190.8809,189.8945,190.2515,158381.0
2020-11-09 10:30:00,202.51,202.71,201.14,201.8,85200.0,190.2515,190.4394,188.9644,189.5844,85200.0
2020-11-09 11:00:00,201.82,201.9,200.9,201.9,53748.0,189.6032,189.6784,188.7389,189.6784,53748.0
2020-11-09 11:30:00,201.93,201.95,201.15,201.43,21311.0,189.7066,189.7254,188.9738,189.2368,21311.0
2020-11-09 12:00:00,201.59,202.27,201.31,202.05,18774.0,189.3872,190.026,189.1241,189.8193,18774.0
2020-11-09 12:30:00,201.99,202.38,201.95,202.33,34541.0,189.7629,190.1293,189.7254,190.0824,34541.0
2020-11-09 13:00:00,202.5,202.62,202.25,202.35,10574.0,190.2421,190.3548,190.0072,190.1012,10574.0
2020-11-09 13:30:00,202.32,202.44,201.92,202.2,13496.0,190.073,190.1857,189.6972,189.9602,13496.0
2020-11-09 14:00:00,202.21,202.21,201.11,201.28,20993.0,189.9696,189.9696,188.9362,189.0959,20993.0
2020-11-09 14:30:00,201.24,201.48,200.84,201.29,17994.0,189.0583,189.2838,188.6826,189.1053,17994.0
2020-11-09 15:00:00,201.26,201.64,200.43,200.46,16959.0,189.0771,189.4341,188.2974,188.3256,16959.0
2020-11-09 15:30:00,200.74,200.91,198.3,198.41,81482.0,188.5886,188.7483,186.2963,186.3997,81482.0
2020-11-10 09:30:00,197.93,198.33,196.86,197.61,37191.0,185.9487,186.3245,184.9435,185.6481,37191.0
2020-11-10 10:00:00,197.71,198.25,196.99,196.99,43443.0,185.742,186.2493,185.0656,185.0656,43443.0
2020-11-10 10:30:00,197.01,197.08,196.0,196.59,13309.0,185.0844,185.1502,184.1355,184.6898,13309.0
2020-11-10 11:00:00,196.54,197.43,196.54,197.18,6582.0,184.6429,185.479,184.6429,185.2441,6582.0
2020-11-10 11:30:00,197.73,198.07,197.57,197.83,67451.0,185.7608,186.0802,185.6105,185.8548,67451.0
2020-11-10 12:00:00,197.75,198.58,197.74,198.17,6122.0,185.7796,186.5594,185.7702,186.1742,6122.0
2020-11-10 12:30:00,198.25,198.38,197.96,198.23,11154.0,186.2493,186.3715,185.9769,186.2305,11154.0
2020-11-10 13:00:00,198.37,198.37,197.27,197.27,12656.0,186.3621,186.3621,185.3287,185.3287,12656.0
2020-11-10 13:30:00,197.23,198.08,197.15,198.03,10876.0,185.2911,186.0896,185.2159,186.0427,10876.0
2020-11-10 14:00:00,198.07,198.24,197.39,197.6,53780.0,186.0802,186.2399,185.4414,185.6387,53780.0
2020-11-10 14:30:00,197.63,198.16,197.63,198.1,16371.0,185.6669,186.1648,185.6669,186.1084,16371.0
2020-11-10 15:00:00,198.0,198.44,197.66,198.44,16174.0,186.0145,186.4278,185.6951,186.4278,16174.0
2020-11-10 15:30:00,198.37,198.44,197.84,198.01,28906.0,186.3621,186.4278,185.8642,186.0239,28906.0
2020-11-11 09:30:00,199.55,199.55,198.74,198.76,30158.0,187.4706,187.4706,186.7097,186.7285,30158.0
2020-11-11 10:00:00,198.96,199.04,198.77,199.04,5435.0,186.9164,186.9915,186.7379,186.9915,5435.0
2020-11-11 10:30:00,199.32,199.32,198.92,199.16,19158.0,187.2546,187.2546,186.8788,187.1043,19158.0
2020-11-11 11:00:00,199.11,199.59,199.08,199.49,28713.0,187.0573,187.5082,187.0291,187.4143,28713.0
2020-11-11 11:30:00,199.56,199.73,199.45,199.7,14570.0,187.48,187.6398,187.3767,187.6116,14570.0
2020-11-11 12:00:00,199.7,199.92,199.63,199.7,11922.0,187.6116,187.8182,187.5458,187.6116,11922.0
2020-11-11 12:30:00,199.72,199.96,199.71,199.76,10474.0,187.6304,187.8558,187.621,187.6679,10474.0
2020-11-11 13:00:00,199.79,200.05,199.73,199.78,22134.0,187.6961,187.9404,187.6398,187.6867,22134.0
2020-11-11 13:30:00,199.83,200.01,199.64,199.68,18344.0,187.7337,187.9028,187.5552,187.5928,18344.0
2020-11-11 14:00:00,199.68,199.92,199.39,199.39,18904.0,187.5928,187.8182,187.3203,187.3203,18904.0
2020-11-11 14:30:00,199.4,199.52,198.83,199.08,20812.0,187.3297,187.4425,186.7942,187.0291,20812.0
2020-11-11 15:00:00,199.2,199.4,198.95,198.96,31443.0,187.1418,187.3297,186.907,186.9164,31443.0
2020-11-11 15:30:00,198.95,199.73,198.94,199.65,14197.0,186.907,187.6398,186.8976,187.5646,14197.0
2020-11-12 09:30:00,199.2,199.2,198.62,198.94,13763.0,187.1418,187.1418,186.5969,186.8976,13763.0
2020-11-12 10:00:00,198.93,199.47,198.91,198.99,14897.0,186.8882,187.3955,186.8694,186.9445,14897.0
2020-11-12 10:30:00,199.14,199.53,199.12,199.39,7209.0,187.0855,187.4519,187.0667,187.3203,7209.0
2020-11-12 11:00:00,199.3,199.56,199.08,199.17,7002.0,187.2358,187.48,187.0291,187.1136,7002.0
2020-11-12 11:30:00,199.2,199.2,198.67,198.94,24760.0,187.1418,187.1418,186.6439,186.8976,24760.0
2020-11-12 12:00:00,198.88,199.09,198.45,198.49,22851.0,186.8412,187.0385,186.4372,186.4748,22851.0
2020-11-12 12:30:00,198.5,198.6,197.5,197.77,26727.0,186.4842,186.5782,185.5447,185.7984,26727.0
2020-11-12 13:00:00,197.77,197.79,197.14,197.25,43973.0,185.7984,185.8172,185.2065,185.3099,43973.0
2020-11-12 13:30:00,197.14,197.98,197.11,197.98,45735.0,185.2065,185.9957,185.1783,185.9957,45735.0
2020-11-12 14:00:00,197.94,198.15,197.34,197.54,37461.0,185.9581,186.1554,185.3944,185.5823,37461.0
2020-11-12 14:30:00,197.48,197.84,197.06,197.21,33313.0,185.5259,185.8642,185.1314,185.2723,33313.0
2020-11-12 15:00:00,197.15,197.48,196.76,197.15,46346.0,185.2159,185.5259,184.8495,185.2159,46346.0
2020-11-12 15:30:00,196.97,197.83,196.81,197.81,30917.0,185.0468,185.8548,184.8965,185.836,30917.0
2020-11-13 09:30:00,199.08,199.56,199.05,199.43,13359.0,187.0291,187.48,187.0009,187.3579,13359.0
2020-11-13 10:00:00,199.46,199.46,198.94,199.28,9653.0,187.3861,187.3861,186.8976,187.217,9653.0
2020-11-13 10:30:00,199.23,199.26,198.62,198.74,21946.0,187.17,187.1982,186.5969,186.7097,21946.0
2020-11-13 11:00:00,198.87,199.31,198.87,199.14,15243.0,186.8318,187.2452,186.8318,187.0855,15243.0
2020-11-13 11:30:00,199.14,199.52,199.07,199.45,158520.0,187.0855,187.4425,187.0197,187.3767,158520.0
2020-11-13 12:00:00,199.53,199.55,199.33,199.43,14363.0,187.4519,187.4706,187.264,187.3579,14363.0
2020-11-13 12:30:00,199.42,199.66,199.37,199.66,16328.0,187.3485,187.574,187.3015,187.574,16328.0
2020-11-13 13:00:00,199.75,199.89,199.6,199.73,28493.0,187.6585,187.7901,187.5176,187.6398,28493.0
2020-11-13 13:30:00,199.73,199.76,199.55,199.62,16611.0,187.6398,187.6679,187.4706,187.5364,16611.0
2020-11-13 14:00:00,199.57,200.11,199.51,199.9,24394.0,187.4894,187.9967,187.4331,187.7995,24394.0
2020-11-13 14:30:00,199.99,200.23,199.84,200.23,19523.0,187.884,188.1095,187.7431,188.1095,19523.0
2020-11-13 15:00:00,200.09,200.2,199.85,200.2,16122.0,187.978,188.0813,187.7525,188.0813,16122.0
2020-11-13 15:30:00,200.21,200.78,200.16,200.45,32507.0,188.0907,188.6262,188.0437,188.3162,32507.0
2020-11-16 09:30:00,202.36,202.36,201.26,201.64,47456.0,190.1105,190.1105,189.0771,189.4341,47456.0
2020-11-16 10:00:00,201.71,202.35,201.58,202.35,19046.0,189.4999,190.1012,189.3778,190.1012,19046.0
2020-11-16 10:30:00,202.37,202.6,202.3,202.6,29912.0,190.1199,190.336,190.0542,190.336,29912.0
2020-11-16 11:00:00,202.61,202.74,202.55,202.62,23543.0,190.3454,190.4675,190.289,190.3548,23543.0
2020-11-16 11:30:00,202.55,202.61,202.43,202.5,16611.0,190.289,190.3454,190.1763,190.2421,16611.0
2020-11-16 12:00:00,202.54,202.62,202.14,202.2,26281.0,190.2797,190.3548,189.9039,189.9602,26281.0
2020-11-16 12:30:00,202.1,202.26,201.98,202.12,32998.0,189.8663,190.0166,189.7536,189.8851,32998.0
2020-11-16 13:00:00,202.09,202.1,201.56,201.56,15291.0,189.8569,189.8663,189.359,189.359,15291.0
2020-11-16 13:30:00,201.58,201.93,201.36,201.84,9868.0,189.3778,189.7066,189.1711,189.622,9868.0
2020-11-16 14:00:00,201.81,202.04,201.67,202.04,204128.0,189.5938,189.8099,189.4623,189.8099,204128.0
2020-11-16 14:30:00,202.03,202.14,201.91,202.02,11273.0,189.8005,189.9039,189.6878,189.7911,11273.0
2020-11-16 15:00:00,202.02,202.18,201.72,201.97,24114.0,189.7911,189.9414,189.5093,189.7442,24114.0
2020-11-16 15:30:00,201.96,202.8,201.96,202.8,26261.0,189.7348,190.5239,189.7348,190.5239,26261.0
2020-11-17 09:30:00,201.71,201.79,200.95,200.95,19935.0,189.4999,189.5751,188.7859,188.7859,19935.0
2020-11-17 10:00:00,201.15,201.52,200.87,201.51,7559.0,188.9738,189.3214,188.7107,189.312,7559.0
2020-11-17 10:30:00,201.46,202.11,201.4,202.04,26339.0,189.265,189.8757,189.2087,189.8099,26339.0
2020-11-17 11:00:00,202.02,202.17,201.84,202.06,15662.0,189.7911,189.932,189.622,189.8287,15662.0
2020-11-17 11:30:00,202.03,202.3,202.02,202.09,5751.0,189.8005,190.0542,189.7911,189.8569,5751.0
2020-11-17 12:00:00,202.17,202.58,202.13,202.42,20165.0,189.932,190.3172,189.8945,190.1669,20165.0
2020-11-17 12:30:00,202.5,202.55,202.38,202.49,8494.0,190.2421,190.289,190.1293,190.2327,8494.0
2020-11-17 13:00:00,202.56,202.68,202.46,202.55,21555.0,190.2984,190.4112,190.2045,190.289,21555.0
2020-11-17 13:30:00,202.61,202.61,202.26,202.34,161150.0,190.3454,190.3454,190.0166,190.0918,161150.0
2020-11-17 14:00:00,202.38,202.87,202.36,202.65,20036.0,190.1293,190.5897,190.1105,190.383,20036.0
2020-11-17 14:30:00,202.71,202.88,202.69,202.7,57927.0,190.4394,190.5991,190.4206,190.43,57927.0
2020-11-17 15:00:00,202.7,202.7,201.86,202.03,114082.0,190.43,190.43,189.6408,189.8005,114082.0
2020-11-17 15:30:00,202.01,202.33,201.76,202.15,80028.0,189.7817,190.0824,189.5469,189.9133,80028.0
2020-11-18 09:30:00,202.43,202.61,202.07,202.07,39663.0,190.1763,190.3454,189.8381,189.8381,39663.0
2020-11-18 10:00:00,202.18,202.52,202.15,202.52,21452.0,189.9414,190.2609,189.9133,190.2609,21452.0
2020-11-18 10:30:00,202.47,202.6,202.28,202.53,70048.0,190.2139,190.336,190.0354,190.2703,70048.0
2020-11-18 11:00:00,202.55,202.74,202.48,202.62,42970.0,190.289,190.4675,190.2233,190.3548,42970.0
2020-11-18 11:30:00,202.59,202.7,202.43,202.7,42040.0,190.3266,190.43,190.1763,190.43,42040.0
2020-11-18 12:00:00,202.78,202.88,202.63,202.65,22722.0,190.5051,190.5991,190.3642,190.383,22722.0
2020-11-18 12:30:00,202.63,202.76,202.47,202.51,29098.0,190.3642,190.4863,190.2139,190.2515,29098.0
2020-11-18 13:00:00,202.5,202.67,202.23,202.24,84944.0,190.2421,190.4018,189.9884,189.9978,84944.0
2020-11-18 13:30:00,202.22,202.37,201.76,201.96,62963.0,189.979,190.1199,189.5469,189.7348,62963.0
2020-11-18 14:00:00,201.96,202.15,201.42,201.57,33410.0,189.7348,189.9133,189.2274,189.3684,33410.0
2020-11-18 14:30:00,201.62,202.05,201.54,201.88,15472.0,189.4153,189.8193,189.3402,189.6596,15472.0
2020-11-18 15:00:00,201.86,202.15,201.56,201.68,32399.0,189.6408,189.9133,189.359,189.4717,32399.0
2020-11-18 15:30:00,201.58,201.66,200.05,200.15,82729.0,189.3778,189.4529,187.9404,188.0343,82729.0
2020-11-19 09:30:00,199.66,200.31,199.07,200.25,54873.0,187.574,188.1846,187.0197,188.1283,54873.0
2020-11-19 10:00:00,200.15,200.36,199.59,199.78,33768.0,188.0343,188.2316,187.5082,187.6867,33768.0
2020-11-19 10:30:00,199.84,200.56,199.74,200.2,16652.0,187.7431,188.4195,187.6491,188.0813,16652.0
2020-11-19 11:00:00,200.18,200.39,199.94,200.33,14684.0,188.0625,188.2598,187.837,188.2034,14684.0
2020-11-19 11:30:00,200.32,200.4,199.91,200.16,14192.0,188.194,188.2692,187.8089,188.0437,14192.0
2020-11-19 12:00:00,200.19,200.32,199.96,200.1,14613.0,188.0719,188.194,187.8558,187.9874,14613.0
2020-11-19 12:30:00,200.11,200.3,199.74,199.93,68108.0,187.9967,188.1752,187.6491,187.8276,68108.0
2020-11-19 13:00:00,199.98,200.49,199.94,200.3,39492.0,187.8746,188.3537,187.837,188.1752,39492.0
2020-11-19 13:30:00,200.3,200.55,200.22,200.5,13450.0,188.1752,188.4101,188.1001,188.3631,13450.0
2020-11-19 14:00:00,200.48,200.61,200.45,200.59,67865.0,188.3444,188.4665,188.3162,188.4477,67865.0
2020-11-19 14:30:00,200.6,201.32,200.6,201.08,167771.0,188.4571,189.1335,188.4571,188.908,167771.0
2020-11-19 15:00:00,201.08,201.2,200.73,200.88,105017.0,188.908,189.0208,188.5792,188.7201,105017.0
2020-11-19 15:30:00,200.88,201.3,200.82,201.13,127132.0,188.7201,189.1147,188.6638,188.955,127132.0
2020-11-20 09:30:00,201.1,201.17,200.5,200.66,27846.0,188.9268,188.9926,188.3631,188.5135,27846.0
2020-11-20 10:00:00,200.8,200.88,200.4,200.72,26644.0,188.645,188.7201,188.2692,188.5698,26644.0
2020-11-20 10:30:00,200.73,200.94,200.53,200.76,18192.0,188.5792,188.7765,188.3913,188.6074,18192.0
2020-11-20 11:00:00,200.75,201.03,200.75,201.01,20580.0,188.598,188.8611,188.598,188.8423,20580.0
2020-11-20 11:30:00,200.98,201.06,200.56,200.76,17500.0,188.8141,188.8892,188.4195,188.6074,17500.0
2020-11-20 12:00:00,200.75,200.85,200.68,200.79,10936.0,188.598,188.692,188.5322,188.6356,10936.0
2020-11-20 12:30:00,200.83,200.84,200.63,200.8,15058.0,188.6732,188.6826,188.4853,188.645,15058.0
2020-11-20 13:00:00,200.83,200.95,200.63,200.95,23484.0,188.6732,188.7859,188.4853,188.7859,23484.0
2020-11-20 13:30:00,200.88,201.04,200.85,200.92,25252.0,188.7201,188.8705,188.692,188.7577,25252.0
2020-11-20 14:00:00,200.93,200.93,200.73,200.89,15939.0,188.7671,188.7671,188.5792,188.7295,15939.0
2020-11-20 14:30:00,200.86,201.07,200.68,200.74,21339.0,188.7013,188.8986,188.5322,188.5886,21339.0
2020-11-20 15:00:00,200.8,200.81,200.08,200.29,32682.0,188.645,188.6544,187.9686,188.1659,32682.0
2020-11-20 15:30:00,200.23,200.82,199.91,199.99,60747.0,188.1095,188.6638,187.8089,187.884,60747.0
2020-11-23 09:30:00,201.11,201.85,201.11,201.65,45977.0,188.9362,189.6314,188.9362,189.4435,45977.0
2020-11-23 10:00:00,201.56,201.61,200.44,200.5,36605.0,189.359,189.4059,188.3068,188.3631,36605.0
2020-11-23 10:30:00,200.41,201.22,200.39,201.21,171405.0,188.2786,189.0396,188.2598,189.0302,171405.0
2020-11-23 11:00:00,201.17,201.22,200.15,200.41,81868.0,188.9926,189.0396,188.0343,188.2786,81868.0
2020-11-23 11:30:00,200.41,200.58,199.98,200.57,40021.0,188.2786,188.4383,187.8746,188.4289,40021.0
2020-11-23 12:00:00,200.47,200.74,200.18,200.67,12305.0,188.335,188.5886,188.0625,188.5228,12305.0
2020-11-23 12:30:00,200.63,200.93,200.6,200.93,7743.0,188.4853,188.7671,188.4571,188.7671,7743.0
2020-11-23 13:00:00,201.03,201.1,200.94,201.01,9487.0,188.8611,188.9268,188.7765,188.8423,9487.0
2020-11-23 13:30:00,200.99,201.19,200.84,201.03,19805.0,188.8235,189.0114,188.6826,188.8611,19805.0
2020-11-23 14:00:00,201.03,201.09,200.79,200.84,19106.0,188.8611,188.9174,188.6356,188.6826,19106.0
2020-11-23 14:30:00,200.93,201.51,200.93,201.45,14508.0,188.7671,189.312,188.7671,189.2556,14508.0
2020-11-23 15:00:00,201.56,201.92,201.53,201.58,22857.0,189.359,189.6972,189.3308,189.3778,22857.0
2020-11-23 15:30:00,201.55,201.63,201.15,201.37,38818.0,189.3496,189.4247,188.9738,189.1805,38818.0
2020-11-24 09:30:00,203.01,203.04,202.36,202.98,16373.0,190.7212,190.7494,190.1105,190.693,16373.0
2020-11-24 10:00:00,203.08,203.41,202.97,203.23,16827.0,190.787,191.097,190.6836,190.9279,16827.0
2020-11-24 10:30:00,203.22,203.82,203.11,203.67,78045.0,190.9185,191.4822,190.8151,191.3413,78045.0
2020-11-24 11:00:00,203.79,204.15,203.76,204.12,10755.0,191.454,191.7922,191.4258,191.764,10755.0
2020-11-24 11:30:00,204.09,204.57,204.09,204.36,34488.0,191.7358,192.1868,191.7358,191.9895,34488.0
2020-11-24 12:00:00,204.39,204.4,204.23,204.28,8347.0,192.0177,192.0271,191.8674,191.9143,8347.0
2020-11-24 12:30:00,204.3,204.44,204.27,204.33,204912.0,191.9331,192.0646,191.9049,191.9613,204912.0
2020-11-24 13:00:00,204.38,204.55,204.21,204.21,7045.0,192.0083,192.168,191.8486,191.8486,7045.0
2020-11-24 13:30:00,204.3,204.82,204.3,204.4,23469.0,191.9331,192.4216,191.9331,192.0271,23469.0
2020-11-24 14:00:00,204.42,204.57,204.17,204.18,55692.0,192.0459,192.1868,191.811,191.8204,55692.0
2020-11-24 14:30:00,204.1,204.48,204.02,204.45,48550.0,191.7452,192.1022,191.6701,192.074,48550.0
2020-11-24 15:00:00,204.42,204.66,204.23,204.61,74630.0,192.0459,192.2713,191.8674,192.2243,74630.0
2020-11-24 15:30:00,204.57,204.66,204.27,204.49,204884.0,192.1868,192.2713,191.9049,192.1116,204884.0
2020-11-25 09:30:00,204.4,204.4,203.73,203.87,93495.0,192.0271,192.0271,191.3976,191.5291,93495.0
2020-11-25 10:00:00,203.74,204.01,203.54,203.84,16815.0,191.407,191.6607,191.2191,191.501,16815.0
2020-11-25 10:30:00,203.97,204.09,203.79,203.83,14987.0,191.6231,191.7358,191.454,191.4916,14987.0
2020-11-25 11:00:00,203.86,204.11,203.86,203.99,103751.0,191.5197,191.7546,191.5197,191.6419,103751.0
2020-11-25 11:30:00,204.02,204.08,203.76,204.05,14902.0,191.6701,191.7264,191.4258,191.6982,14902.0
2020-11-25 12:00:00,204.11,204.17,204.0,204.03,5139.0,191.7546,191.811,191.6513,191.6795,5139.0
2020-11-25 12:30:00,204.04,204.36,204.04,204.36,9200.0,191.6889,191.9895,191.6889,191.9895,9200.0
2020-11-25 13:00:00,204.36,204.49,204.23,204.23,8585.0,191.9895,192.1116,191.8674,191.8674,8585.0
2020-11-25 13:30:00,204.25,204.45,204.19,204.41,10271.0,191.8861,192.074,191.8298,192.0365,10271.0
2020-11-25 14:00:00,204.29,204.35,203.98,204.28,15900.0,191.9237,191.9801,191.6325,191.9143,15900.0
2020-11-25 14:30:00,204.25,204.34,204.11,204.33,14303.0,191.8861,191.9707,191.7546,191.9613,14303.0
2020-11-25 15:00:00,204.32,204.64,204.32,204.63,26095.0,191.9519,192.2525,191.9519,192.2431,26095.0
2020-11-25 15:30:00,204.58,204.69,204.32,204.43,131929.0,192.1962,192.2995,191.9519,192.0552,131929.0
2020-11-27 09:30:00,205.11,205.33,205.03,205.22,26914.0,192.6941,192.9008,192.6189,192.7974,26914.0
2020-11-27 10:00:00,205.24,205.49,205.18,205.34,18196.0,192.8162,193.0511,192.7598,192.9102,18196.0
2020-11-27 10:30:00,205.35,205.42,205.26,205.38,9895.0,192.9196,192.9853,192.835,192.9477,9895.0
2020-11-27 11:00:00,205.37,205.45,205.23,205.23,33788.0,192.9383,193.0135,192.8068,192.8068,33788.0
2020-11-27 11:30:00,205.28,205.31,204.98,205.04,26865.0,192.8538,192.882,192.572,192.6283,26865.0
2020-11-27 12:00:00,205.05,205.1,204.75,204.76,71683.0,192.6377,192.6847,192.3559,192.3653,71683.0
2020-11-27 12:30:00,204.75,205.21,204.69,205.2,42802.0,192.3559,192.788,192.2995,192.7786,42802.0
2020-11-30 09:30:00,205.01,205.07,204.29,204.76,15611.0,192.6001,192.6565,191.9237,192.3653,15611.0
2020-11-30 10:00:00,204.54,204.61,203.78,203.78,16694.0,192.1586,192.2243,191.4446,191.4446,16694.0
2020-11-30 10:30:00,203.73,203.78,202.5,203.6,19092.0,191.3976,191.4446,190.2421,191.2755,19092.0
2020-11-30 11:00:00,203.53,203.78,203.31,203.33,118166.0,191.2097,191.4446,191.003,191.0218,118166.0
2020-11-30 11:30:00,203.22,203.6,202.99,203.44,18572.0,190.9185,191.2755,190.7024,191.1252,18572.0
2020-11-30 12:00:00,203.41,203.76,203.3,203.76,37993.0,191.097,191.4258,190.9936,191.4258,37993.0
2020-11-30 12:30:00,203.73,203.92,203.64,203.89,47204.0,191.3976,191.5761,191.3131,191.5479,47204.0
2020-11-30 13:00:00,203.92,203.96,203.7,203.87,27248.0,191.5761,191.6137,191.3694,191.5291,27248.0
2020-11-30 13:30:00,203.87,204.03,203.77,203.77,20995.0,191.5291,191.6795,191.4352,191.4352,20995.0
2020-11-30 14:00:00,203.75,203.99,203.59,203.99,17370.0,191.4164,191.6419,191.2661,191.6419,17370.0
2020-11-30 14:30:00,204.0,204.41,203.83,204.38,34035.0,191.6513,192.0365,191.4916,192.0083,34035.0
2020-11-30 15:00:00,204.5,204.5,203.92,203.92,19055.0,192.121,192.121,191.5761,191.5761,19055.0
2020-11-30 15:30:00,203.89,204.39,203.76,204.32,464664.0,191.5479,192.0177,191.4258,191.9519,464664.0
2020-12-01 09:30:00,206.32,206.59,205.81,206.51,28115.0,193.8308,194.0845,193.3517,194.0093,28115.0
2020-12-01 10:00:00,206.62,207.1,206.62,206.84,51768.0,194.1127,194.5636,194.1127,194.3194,51768.0
2020-12-01 10:30:00,206.89,206.89,206.19,206.41,37143.0,194.3663,194.3663,193.7087,193.9154,37143.0
2020-12-01 11:00:00,206.53,206.86,206.51,206.68,51034.0,194.0281,194.3382,194.0093,194.169,51034.0
2020-12-01 11:30:00,206.7,206.84,206.39,206.47,38674.0,194.1878,194.3194,193.8966,193.9718,38674.0
2020-12-01 12:00:00,206.41,206.74,206.41,206.66,11988.0,193.9154,194.2254,193.9154,194.1503,11988.0
2020-12-01 12:30:00,206.67,206.76,206.4,206.47,20198.0,194.1597,194.2442,193.906,193.9718,20198.0
2020-12-01 13:00:00,206.5,206.82,206.5,206.82,187297.0,193.9999,194.3006,193.9999,194.3006,187297.0
2020-12-01 13:30:00,206.84,206.98,206.75,206.92,21012.0,194.3194,194.4509,194.2348,194.3945,21012.0
2020-12-01 14:00:00,206.93,207.18,206.86,206.96,22980.0,194.4039,194.6388,194.3382,194.4321,22980.0
2020-12-01 14:30:00,206.91,207.13,206.66,206.66,21156.0,194.3851,194.5918,194.1503,194.1503,21156.0
2020-12-01 15:00:00,206.69,206.69,205.97,206.4,18788.0,194.1784,194.1784,193.502,193.906,18788.0
2020-12-01 15:30:00,206.41,206.57,206.09,206.29,45703.0,193.9154,194.0657,193.6148,193.8027,45703.0
2020-12-02 09:30:00,205.52,205.79,205.04,205.78,27647.0,193.0793,193.3329,192.6283,193.3235,27647.0
2020-12-02 10:00:00,205.83,206.04,205.58,205.99,16782.0,193.3705,193.5678,193.1356,193.5208,16782.0
2020-12-02 10:30:00,205.98,206.13,205.81,205.97,24584.0,193.5114,193.6523,193.3517,193.502,24584.0
2020-12-02 11:00:00,205.99,206.3,205.99,206.26,34812.0,193.5208,193.812,193.5208,193.7745,34812.0
2020-12-02 11:30:00,206.24,206.4,206.17,206.32,17634.0,193.7557,193.906,193.6899,193.8308,17634.0
2020-12-02 12:00:00,206.34,206.36,206.16,206.31,21999.0,193.8496,193.8684,193.6805,193.8214,21999.0
2020-12-02 12:30:00,206.28,206.37,206.11,206.14,23347.0,193.7933,193.8778,193.6335,193.6617,23347.0
2020-12-02 13:00:00,206.19,206.33,206.1,206.19,15669.0,193.7087,193.8402,193.6242,193.7087,15669.0
2020-12-02 13:30:00,206.2,206.24,205.92,205.98,14599.0,193.7181,193.7557,193.4551,193.5114,14599.0
2020-12-02 14:00:00,205.98,206.41,205.87,206.39,16490.0,193.5114,193.9154,193.4081,193.8966,16490.0
2020-12-02 14:30:00,206.38,206.61,206.35,206.54,29632.0,193.8872,194.1033,193.859,194.0375,29632.0
2020-12-02 15:00:00,206.58,206.67,206.33,206.35,26428.0,194.0751,194.1597,193.8402,193.859,26428.0
2020-12-02 15:30:00,206.43,206.69,206.35,206.55,68511.0,193.9342,194.1784,193.859,194.0469,68511.0
2020-12-03 09:30:00,206.69,207.09,206.58,207.01,25384.0,194.1784,194.5542,194.0751,194.4791,25384.0
2020-12-03 10:00:00,207.07,207.59,207.07,207.4,18470.0,194.5354,195.024,194.5354,194.8455,18470.0
2020-12-03 10:30:00,207.37,207.55,207.31,207.31,12116.0,194.8173,194.9864,194.7609,194.7609,12116.0
2020-12-03 11:00:00,207.43,207.49,207.04,207.49,48556.0,194.8736,194.93,194.5073,194.93,48556.0
2020-12-03 11:30:00,207.5,207.56,207.35,207.45,16485.0,194.9394,194.9958,194.7985,194.8924,16485.0
2020-12-03 12:00:00,207.44,207.57,207.17,207.27,26734.0,194.883,195.0052,194.6294,194.7233,26734.0
2020-12-03 12:30:00,207.29,207.5,207.17,207.33,17563.0,194.7421,194.9394,194.6294,194.7797,17563.0
2020-12-03 13:00:00,207.34,207.37,207.07,207.2,31068.0,194.7891,194.8173,194.5354,194.6576,31068.0
2020-12-03 13:30:00,207.19,207.23,206.77,206.8,71740.0,194.6482,194.6858,194.2536,194.2818,71740.0
2020-12-03 14:00:00,206.85,207.12,206.84,207.1,48747.0,194.3288,194.5824,194.3194,194.5636,48747.0
2020-12-03 14:30:00,207.07,207.42,207.06,207.4,13579.0,194.5354,194.8643,194.526,194.8455,13579.0
2020-12-03 15:00:00,207.33,207.69,207.21,207.62,133315.0,194.7797,195.1179,194.667,195.0521,133315.0
2020-12-03 15:30:00,207.61,207.67,206.35,206.83,44240.0,195.0428,195.0991,193.859,194.31,44240.0
2020-12-04 09:30:00,207.33,207.83,207.23,207.77,8718.0,194.7797,195.2494,194.6858,195.1931,8718.0
2020-12-04 10:00:00,207.83,208.04,207.76,207.92,14431.0,195.2494,195.4467,195.1837,195.334,14431.0
2020-12-04 10:30:00,207.93,208.35,207.93,208.3,152490.0,195.3434,195.738,195.3434,195.691,152490.0
2020-12-04 11:00:00,208.32,208.33,208.12,208.29,44117.0,195.7098,195.7192,195.5219,195.6816,44117.0
2020-12-04 11:30:00,208.34,208.41,208.29,208.31,4611.0,195.7286,195.7943,195.6816,195.7004,4611.0
2020-12-04 12:00:00,208.33,208.41,208.28,208.35,12565.0,195.7192,195.7943,195.6722,195.738,12565.0
2020-12-04 12:30:00,208.37,208.43,208.26,208.33,7951.0,195.7567,195.8131,195.6534,195.7192,7951.0
2020-12-04 13:00:00,208.39,208.4,208.22,208.25,14726.0,195.7755,195.7849,195.6158,195.644,14726.0
2020-12-04 13:30:00,208.25,208.4,208.14,208.18,9640.0,195.644,195.7849,195.5407,195.5782,9640.0
2020-12-04 14:00:00,208.15,208.3,208.05,208.11,30184.0,195.5501,195.691,195.4561,195.5125,30184.0
2020-12-04 14:30:00,208.1,208.45,208.09,208.41,30194.0,195.5031,195.8319,195.4937,195.7943,30194.0
2020-12-04 15:00:00,208.46,208.52,208.17,208.28,16598.0,195.8413,195.8977,195.5689,195.6722,16598.0
2020-12-04 15:30:00,208.34,208.75,208.29,208.73,59457.0,195.7286,196.1137,195.6816,196.095,59457.0
2020-12-07 09:30:00,208.37,208.56,208.03,208.5,14830.0,195.7567,195.9352,195.4373,195.8789,14830.0
2020-12-07 10:00:00,208.61,208.73,208.48,208.7,10717.0,195.9822,196.095,195.8601,196.0668,10717.0
2020-12-07 10:30:00,208.69,208.8,208.64,208.64,42398.0,196.0574,196.1607,196.0104,196.0104,42398.0
2020-12-07 11:00:00,208.67,208.78,208.65,208.76,13436.0,196.0386,196.1419,196.0198,196.1231,13436.0
2020-12-07 11:30:00,208.78,208.83,208.5,208.77,20952.0,196.1419,196.1889,195.8789,196.1325,20952.0
2020-12-07 12:00:00,208.63,208.73,208.55,208.59,5491.0,196.001,196.095,195.9258,195.9634,5491.0
2020-12-07 12:30:00,208.59,208.62,208.46,208.46,4711.0,195.9634,195.9916,195.8413,195.8413,4711.0
2020-12-07 13:00:00,208.38,208.42,208.09,208.26,102493.0,195.7661,195.8037,195.4937,195.6534,102493.0
2020-12-07 13:30:00,208.28,208.39,208.04,208.17,10034.0,195.6722,195.7755,195.4467,195.5689,10034.0
2020-12-07 14:00:00,208.13,208.29,207.93,208.24,41780.0,195.5313,195.6816,195.3434,195.6346,41780.0
2020-12-07 14:30:00,208.25,208.42,208.24,208.28,20230.0,195.644,195.8037,195.6346,195.6722,20230.0
2020-12-07 15:00:00,208.21,208.53,208.2,208.45,56217.0,195.6064,195.9071,195.597,195.8319,56217.0
2020-12-07 15:30:00,208.47,208.65,207.95,208.62,58872.0,195.8507,196.0198,195.3622,195.9916,58872.0
2020-12-08 09:30:00,207.97,208.31,207.75,208.25,25871.0,195.381,195.7004,195.1743,195.644,25871.0
2020-12-08 10:00:00,208.37,208.5,207.9,208.05,17157.0,195.7567,195.8789,195.3152,195.4561,17157.0
2020-12-08 10:30:00,208.09,208.61,208.07,208.61,15849.0,195.4937,195.9822,195.4749,195.9822,15849.0
2020-12-08 11:00:00,208.64,208.86,208.58,208.84,23942.0,196.0104,196.2171,195.954,196.1983,23942.0
2020-12-08 11:30:00,208.84,209.02,208.73,208.9,173825.0,196.1983,196.3674,196.095,196.2547,173825.0
2020-12-08 12:00:00,208.94,209.04,208.83,208.99,24104.0,196.2922,196.3862,196.1889,196.3392,24104.0
2020-12-08 12:30:00,208.99,209.22,208.97,209.11,45548.0,196.3392,196.5553,196.3204,196.452,45548.0
2020-12-08 13:00:00,209.1,209.26,209.08,209.23,16433.0,196.4426,196.5929,196.4238,196.5647,16433.0
2020-12-08 13:30:00,209.24,209.29,209.15,209.25,16187.0,196.5741,196.6211,196.4895,196.5835,16187.0
2020-12-08 14:00:00,209.17,209.65,209.14,209.57,80270.0,196.5083,196.9593,196.4801,196.8841,80270.0
2020-12-08 14:30:00,209.59,209.59,209.24,209.28,133801.0,196.9029,196.9029,196.5741,196.6117,133801.0
2020-12-08 15:00:00,209.28,209.36,209.2,209.29,33783.0,196.6117,196.6868,196.5365,196.6211,33783.0
2020-12-08 15:30:00,209.26,209.39,209.14,209.23,51464.0,196.5929,196.715,196.4801,196.5647,51464.0
2020-12-09 09:30:00,209.74,209.79,209.47,209.69,41847.0,197.0438,197.0908,196.7902,196.9968,41847.0
2020-12-09 10:00:00,209.67,209.67,208.81,209.42,42396.0,196.9781,196.9781,196.1701,196.7432,42396.0
2020-12-09 10:30:00,209.4,209.42,209.07,209.17,32701.0,196.7244,196.7432,196.4144,196.5083,32701.0
2020-12-09 11:00:00,209.14,209.14,208.64,208.93,14608.0,196.4801,196.4801,196.0104,196.2828,14608.0
2020-12-09 11:30:00,208.9,209.0,208.67,209.0,19538.0,196.2547,196.3486,196.0386,196.3486,19538.0
2020-12-09 12:00:00,209.03,209.03,208.6,208.68,9324.0,196.3768,196.3768,195.9728,196.048,9324.0
2020-12-09 12:30:00,208.71,208.71,207.79,208.23,39379.0,196.0762,196.0762,195.2119,195.6252,39379.0
2020-12-09 13:00:00,208.18,208.21,207.36,207.5,224791.0,195.5782,195.6064,194.8079,194.9394,224791.0
2020-12-09 13:30:00,207.41,207.46,206.5,206.5,84023.0,194.8549,194.9018,193.9999,193.9999,84023.0
2020-12-09 14:00:00,206.64,207.52,206.58,207.49,57803.0,194.1315,194.9582,194.0751,194.93,57803.0
2020-12-09 14:30:00,207.53,207.53,206.72,207.08,360806.0,194.9676,194.9676,194.2066,194.5448,360806.0
2020-12-09 15:00:00,207.12,207.39,206.55,206.58,385476.0,194.5824,194.8361,194.0469,194.0751,385476.0
2020-12-09 15:30:00,206.58,207.69,206.57,207.17,197008.0,194.0751,195.1179,194.0657,194.6294,197008.0
2020-12-10 09:30:00,206.15,207.47,205.75,207.47,23313.0,193.6711,194.9112,193.2953,194.9112,23313.0
2020-12-10 10:00:00,207.42,207.62,207.15,207.46,26775.0,194.8643,195.0521,194.6106,194.9018,26775.0
2020-12-10 10:30:00,207.37,207.75,207.16,207.68,14528.0,194.8173,195.1743,194.62,195.1085,14528.0
2020-12-10 11:00:00,207.68,207.92,207.45,207.8,62923.0,195.1085,195.334,194.8924,195.2212,62923.0
2020-12-10 11:30:00,207.82,207.82,207.04,207.05,19247.0,195.24,195.24,194.5073,194.5166,19247.0
2020-12-10 12:00:00,207.19,207.53,207.19,207.4,37282.0,194.6482,194.9676,194.6482,194.8455,37282.0
2020-12-10 12:30:00,207.42,207.58,207.06,207.15,11095.0,194.8643,195.0146,194.526,194.6106,11095.0
2020-12-10 13:00:00,207.13,207.7,207.13,207.56,8114.0,194.5918,195.1273,194.5918,194.9958,8114.0
2020-12-10 13:30:00,207.59,207.59,207.22,207.27,21711.0,195.024,195.024,194.6764,194.7233,21711.0
2020-12-10 14:00:00,207.17,207.3,206.82,206.99,48450.0,194.6294,194.7515,194.3006,194.4603,48450.0
2020-12-10 14:30:00,206.9,207.2,206.83,206.92,28352.0,194.3757,194.6576,194.31,194.3945,28352.0
2020-12-10 15:00:00,206.98,207.53,206.98,207.47,29306.0,194.4509,194.9676,194.4509,194.9112,29306.0
2020-12-10 15:30:00,207.51,207.81,207.43,207.51,34681.0,194.9488,195.2306,194.8736,194.9488,34681.0
2020-12-11 09:30:00,206.5,206.84,206.21,206.63,51590.0,193.9999,194.3194,193.7275,194.1221,51590.0
2020-12-11 10:00:00,206.69,207.09,206.67,206.95,15878.0,194.1784,194.5542,194.1597,194.4227,15878.0
2020-12-11 10:30:00,206.71,206.82,206.34,206.5,56262.0,194.1972,194.3006,193.8496,193.9999,56262.0
2020-12-11 11:00:00,206.5,206.67,206.22,206.25,37059.0,193.9999,194.1597,193.7369,193.7651,37059.0
2020-12-11 11:30:00,206.25,206.32,205.79,206.07,45118.0,193.7651,193.8308,193.3329,193.596,45118.0
2020-12-11 12:00:00,206.1,206.2,205.4,205.65,16160.0,193.6242,193.7181,192.9665,193.2014,16160.0
2020-12-11 12:30:00,205.64,206.03,205.38,205.97,26900.0,193.192,193.5584,192.9477,193.502,26900.0
2020-12-11 13:00:00,205.95,206.32,205.93,206.16,26090.0,193.4832,193.8308,193.4644,193.6805,26090.0
2020-12-11 13:30:00,206.25,206.93,206.24,206.79,21349.0,193.7651,194.4039,193.7557,194.2724,21349.0
2020-12-11 14:00:00,206.83,206.93,206.63,206.82,28371.0,194.31,194.4039,194.1221,194.3006,28371.0
2020-12-11 14:30:00,206.83,207.12,206.82,206.83,20225.0,194.31,194.5824,194.3006,194.31,20225.0
2020-12-11 15:00:00,206.85,207.29,206.66,207.03,21950.0,194.3288,194.7421,194.1503,194.4979,21950.0
2020-12-11 15:30:00,207.03,207.27,206.84,207.16,59208.0,194.4979,194.7233,194.3194,194.62,59208.0
2020-12-14 09:30:00,207.86,208.32,207.69,208.28,36794.0,196.0279,196.4617,195.8676,196.424,36794.0
2020-12-14 10:00:00,208.33,208.39,208.21,208.35,15034.0,196.4711,196.5277,196.358,196.49,15034.0
2020-12-14 10:30:00,208.37,208.4,207.59,207.59,23617.0,196.5089,196.5371,195.7733,195.7733,23617.0
2020-12-14 11:00:00,207.46,207.74,207.2,207.39,26218.0,195.6507,195.9147,195.4055,195.5846,26218.0
2020-12-14 11:30:00,207.38,207.44,207.03,207.35,12329.0,195.5752,195.6318,195.2451,195.5469,12329.0
2020-12-14 12:00:00,207.3,207.41,207.03,207.14,32521.0,195.4998,195.6035,195.2451,195.3489,32521.0
2020-12-14 12:30:00,207.13,207.18,206.78,206.8,52736.0,195.3394,195.3866,195.0094,195.0282,52736.0
2020-12-14 13:00:00,206.91,207.03,206.52,206.66,17286.0,195.132,195.2451,194.7642,194.8962,17286.0
2020-12-14 13:30:00,206.67,206.98,206.63,206.83,17580.0,194.9056,195.198,194.8679,195.0565,17580.0
2020-12-14 14:00:00,206.83,206.96,206.57,206.69,49071.0,195.0565,195.1791,194.8113,194.9245,49071.0
2020-12-14 14:30:00,206.66,206.8,206.21,206.76,45154.0,194.8962,195.0282,194.4718,194.9905,45154.0
2020-12-14 15:00:00,206.75,206.75,206.49,206.56,35730.0,194.9811,194.9811,194.7359,194.8019,35730.0
2020-12-14 15:30:00,206.5,206.5,205.62,205.64,117917.0,194.7453,194.7453,193.9154,193.9343,117917.0
2020-12-15 09:30:00,207.12,207.4,206.86,206.88,38438.0,195.33,195.5941,195.0848,195.1037,38438.0
2020-12-15 10:00:00,206.9,207.14,206.82,206.86,177002.0,195.1225,195.3489,195.0471,195.0848,177002.0
2020-12-15 10:30:00,206.9,207.06,206.59,206.96,16188.0,195.1225,195.2734,194.8302,195.1791,16188.0
2020-12-15 11:00:00,206.94,206.94,206.44,206.84,229229.0,195.1603,195.1603,194.6887,195.0659,229229.0
2020-12-15 11:30:00,206.77,207.16,206.77,207.06,58355.0,194.9999,195.3677,194.9999,195.2734,58355.0
2020-12-15 12:00:00,207.1,207.35,207.09,207.31,29514.0,195.3111,195.5469,195.3017,195.5092,29514.0
2020-12-15 12:30:00,207.35,207.8,207.3,207.8,51516.0,195.5469,195.9713,195.4998,195.9713,51516.0
2020-12-15 13:00:00,207.83,208.09,207.78,207.91,19557.0,195.9996,196.2448,195.9524,196.075,19557.0
2020-12-15 13:30:00,207.95,208.21,207.94,208.18,10641.0,196.1128,196.358,196.1033,196.3297,10641.0
2020-12-15 14:00:00,208.11,208.29,208.06,208.19,79844.0,196.2637,196.4334,196.2165,196.3391,79844.0
2020-12-15 14:30:00,208.19,208.35,208.18,208.23,38709.0,196.3391,196.49,196.3297,196.3768,38709.0
2020-12-15 15:00:00,208.19,208.37,208.03,208.03,17666.0,196.3391,196.5089,196.1882,196.1882,17666.0
2020-12-15 15:30:00,207.95,208.44,207.88,208.44,30297.0,196.1128,196.5749,196.0467,196.5749,30297.0
2020-12-16 09:30:00,208.58,208.62,208.06,208.45,18252.0,196.7069,196.7446,196.2165,196.5843,18252.0
2020-12-16 10:00:00,208.35,208.54,208.02,208.51,41119.0,196.49,196.6692,196.1788,196.6409,41119.0
2020-12-16 10:30:00,208.65,208.68,208.38,208.42,98691.0,196.7729,196.8012,196.5183,196.556,98691.0
2020-12-16 11:00:00,208.49,208.69,208.41,208.67,11716.0,196.622,196.8106,196.5466,196.7918,11716.0
2020-12-16 11:30:00,208.64,208.77,208.6,208.71,63893.0,196.7635,196.8861,196.7258,196.8295,63893.0
2020-12-16 12:00:00,208.73,208.75,208.53,208.58,48147.0,196.8484,196.8672,196.6597,196.7069,48147.0
2020-12-16 12:30:00,208.55,208.64,208.33,208.64,12493.0,196.6786,196.7635,196.4711,196.7635,12493.0
2020-12-16 13:00:00,208.63,208.63,208.42,208.47,108591.0,196.7541,196.7541,196.556,196.6032,108591.0
2020-12-16 13:30:00,208.51,208.59,208.47,208.51,51228.0,196.6409,196.7163,196.6032,196.6409,51228.0
2020-12-16 14:00:00,208.64,208.76,208.08,208.29,169757.0,196.7635,196.8767,196.2354,196.4334,169757.0
2020-12-16 14:30:00,208.29,209.02,208.29,208.99,48056.0,196.4334,197.1219,196.4334,197.0936,48056.0
2020-12-16 15:00:00,208.99,209.12,208.77,209.06,12872.0,197.0936,197.2162,196.8861,197.1596,12872.0
2020-12-16 15:30:00,209.02,209.25,208.67,208.68,78841.0,197.1219,197.3388,196.7918,196.8012,78841.0
2020-12-17 09:30:00,209.75,210.05,209.63,209.68,14206.0,197.8103,198.0932,197.6971,197.7443,14206.0
2020-12-17 10:00:00,209.78,209.88,209.62,209.88,11878.0,197.8386,197.9329,197.6877,197.9329,11878.0
2020-12-17 10:30:00,209.92,209.98,209.6,209.68,13734.0,197.9706,198.0272,197.6688,197.7443,13734.0
2020-12-17 11:00:00,209.68,209.92,209.62,209.83,45723.0,197.7443,197.9706,197.6877,197.8857,45723.0
2020-12-17 11:30:00,209.83,209.83,209.44,209.79,27259.0,197.8857,197.8857,197.5179,197.848,27259.0
2020-12-17 12:00:00,209.81,209.81,209.54,209.74,23209.0,197.8669,197.8669,197.6123,197.8009,23209.0
2020-12-17 12:30:00,209.68,209.91,209.63,209.91,12200.0,197.7443,197.9612,197.6971,197.9612,12200.0
2020-12-17 13:00:00,209.86,210.01,209.86,209.93,25104.0,197.914,198.0555,197.914,197.9801,25104.0
2020-12-17 13:30:00,209.95,210.07,209.88,210.06,54456.0,197.9989,198.1121,197.9329,198.1027,54456.0
2020-12-17 14:00:00,210.06,210.16,210.0,210.08,35182.0,198.1027,198.197,198.0461,198.1215,35182.0
2020-12-17 14:30:00,210.08,210.16,210.02,210.08,38066.0,198.1215,198.197,198.0649,198.1215,38066.0
2020-12-17 15:00:00,210.08,210.12,209.89,209.98,35147.0,198.1215,198.1592,197.9423,198.0272,35147.0
2020-12-17 15:30:00,209.94,210.25,209.83,210.24,31721.0,197.9895,198.2818,197.8857,198.2724,31721.0
2020-12-18 09:30:00,210.54,210.73,209.6,209.84,32815.0,198.5553,198.7345,197.6688,197.8952,32815.0
2020-12-18 10:00:00,209.8,209.8,209.35,209.44,32908.0,197.8575,197.8575,197.4331,197.5179,32908.0
2020-12-18 10:30:00,209.43,209.63,209.29,209.56,28935.0,197.5085,197.6971,197.3765,197.6311,28935.0
2020-12-18 11:00:00,209.56,209.65,208.76,209.21,24198.0,197.6311,197.716,196.8767,197.301,24198.0
2020-12-18 11:30:00,209.15,209.35,209.04,209.26,16865.0,197.2445,197.4331,197.1407,197.3482,16865.0
2020-12-18 12:00:00,209.23,209.62,209.23,209.59,14807.0,197.3199,197.6877,197.3199,197.6594,14807.0
2020-12-18 12:30:00,209.58,209.81,209.45,209.49,15111.0,197.65,197.8669,197.5274,197.5651,15111.0
2020-12-18 13:00:00,209.51,209.51,209.18,209.36,18554.0,197.584,197.584,197.2727,197.4425,18554.0
2020-12-18 13:30:00,209.3,209.3,209.06,209.25,11719.0,197.3859,197.3859,197.1596,197.3388,11719.0
2020-12-18 14:00:00,209.23,209.23,208.86,209.0,19237.0,197.3199,197.3199,196.971,197.103,19237.0
2020-12-18 14:30:00,208.99,209.15,208.71,208.82,33363.0,197.0936,197.2445,196.8295,196.9332,33363.0
2020-12-18 15:00:00,208.85,208.91,208.33,208.44,20202.0,196.9615,197.0181,196.4711,196.5749,20202.0
2020-12-18 15:30:00,208.51,209.99,208.29,209.56,109330.0,196.6409,198.0366,196.4334,197.6311,109330.0
2020-12-21 09:30:00,207.35,208.16,207.23,207.41,24286.0,195.5469,196.3108,195.4337,195.6035,24286.0
2020-12-21 10:00:00,207.32,207.48,205.71,206.12,44268.0,195.5186,195.6695,194.0003,194.3869,44268.0
2020-12-21 10:30:00,206.04,206.72,206.01,206.62,23424.0,194.3115,194.9528,194.2832,194.8585,23424.0
2020-12-21 11:00:00,206.59,207.32,206.59,207.2,13899.0,194.8302,195.5186,194.8302,195.4055,13899.0
2020-12-21 11:30:00,207.25,207.78,207.25,207.55,14429.0,195.4526,195.9524,195.4526,195.7355,14429.0
2020-12-21 12:00:00,207.69,208.21,207.68,208.19,17014.0,195.8676,196.358,195.8581,196.3391,17014.0
2020-12-21 12:30:00,208.41,208.76,208.34,208.68,22500.0,196.5466,196.8767,196.4806,196.8012,22500.0
2020-12-21 13:00:00,208.66,209.3,208.63,208.99,115256.0,196.7823,197.3859,196.7541,197.0936,115256.0
2020-12-21 13:30:00,208.94,209.25,208.94,209.18,15055.0,197.0464,197.3388,197.0464,197.2727,15055.0
2020-12-21 14:00:00,209.07,209.32,208.91,209.29,17239.0,197.169,197.4048,197.0181,197.3765,17239.0
2020-12-21 14:30:00,209.32,209.45,209.14,209.15,36573.0,197.4048,197.5274,197.235,197.2445,36573.0
2020-12-21 15:00:00,209.22,209.22,208.74,208.93,23138.0,197.3105,197.3105,196.8578,197.037,23138.0
2020-12-21 15:30:00,208.91,209.17,208.42,209.03,109171.0,197.0181,197.2633,196.556,197.1313,109171.0
2020-12-22 09:30:00,209.4,209.4,208.92,209.29,21060.0,197.4802,197.4802,197.0275,197.3765,21060.0
2020-12-22 10:00:00,209.06,209.39,208.82,209.19,33585.0,197.1596,197.4708,196.9332,197.2822,33585.0
2020-12-22 10:30:00,209.36,209.49,209.08,209.22,25817.0,197.4425,197.5651,197.1784,197.3105,25817.0
2020-12-22 11:00:00,209.25,209.4,209.01,209.15,10083.0,197.3388,197.4802,197.1124,197.2445,10083.0
2020-12-22 11:30:00,209.13,209.14,208.19,208.78,11717.0,197.2256,197.235,196.3391,196.8955,11717.0
2020-12-22 12:00:00,208.74,209.01,208.74,208.86,5334.0,196.8578,197.1124,196.8578,196.971,5334.0
2020-12-22 12:30:00,208.84,209.08,208.81,209.01,3281.0,196.9521,197.1784,196.9238,197.1124,3281.0
2020-12-22 13:00:00,209.05,209.28,209.05,209.25,11568.0,197.1501,197.3671,197.1501,197.3388,11568.0
2020-12-22 13:30:00,209.26,209.42,209.23,209.33,8968.0,197.3482,197.4991,197.3199,197.4142,8968.0
2020-12-22 14:00:00,209.34,209.38,209.23,209.3,12532.0,197.4236,197.4614,197.3199,197.3859,12532.0
2020-12-22 14:30:00,209.28,209.33,208.97,209.14,21700.0,197.3671,197.4142,197.0747,197.235,21700.0
2020-12-22 15:00:00,209.18,209.22,208.86,208.88,31402.0,197.2727,197.3105,196.971,196.9898,31402.0
2020-12-22 15:30:00,208.86,209.08,208.63,209.04,151515.0,196.971,197.1784,196.7541,197.1407,151515.0
2020-12-23 09:30:00,209.71,209.97,209.44,209.83,25199.0,197.7726,198.0178,197.5179,197.8857,25199.0
2020-12-23 10:00:00,209.95,209.95,209.53,209.62,19006.0,197.9989,197.9989,197.6028,197.6877,19006.0
2020-12-23 10:30:00,209.65,209.85,209.64,209.78,30098.0,197.716,197.9046,197.7066,197.8386,30098.0
2020-12-23 11:00:00,209.78,209.99,209.78,209.84,16463.0,197.8386,198.0366,197.8386,197.8952,16463.0
2020-12-23 11:30:00,209.84,210.01,209.8,209.99,12113.0,197.8952,198.0555,197.8575,198.0366,12113.0
2020-12-23 12:00:00,210.01,210.1,209.9,209.98,19857.0,198.0555,198.1404,197.9518,198.0272,19857.0
2020-12-23 12:30:00,209.97,210.14,209.97,210.09,11674.0,198.0178,198.1781,198.0178,198.1309,11674.0
2020-12-23 13:00:00,210.09,210.19,210.07,210.19,16713.0,198.1309,198.2253,198.1121,198.2253,16713.0
2020-12-23 13:30:00,210.16,210.23,210.11,210.13,25197.0,198.197,198.263,198.1498,198.1687,25197.0
2020-12-23 14:00:00,210.19,210.19,209.92,209.98,21811.0,198.2253,198.2253,197.9706,198.0272,21811.0
2020-12-23 14:30:00,209.95,210.1,209.84,209.87,41118.0,197.9989,198.1404,197.8952,197.9235,41118.0
2020-12-23 15:00:00,209.85,209.97,209.78,209.79,57178.0,197.9046,198.0178,197.8386,197.848,57178.0
2020-12-23 15:30:00,209.8,209.97,209.02,209.02,83149.0,197.8575,198.0178,197.1219,197.1219,83149.0
2020-12-24 09:30:00,209.6,209.68,209.4,209.6,76778.0,197.6688,197.7443,197.4802,197.6688,76778.0
2020-12-24 10:00:00,209.59,209.65,209.45,209.61,58988.0,197.6594,197.716,197.5274,197.6783,58988.0
2020-12-24 10:30:00,209.6,209.67,209.4,209.41,8874.0,197.6688,197.7349,197.4802,197.4897,8874.0
2020-12-24 11:00:00,209.39,209.56,209.23,209.23,22697.0,197.4708,197.6311,197.3199,197.3199,22697.0
2020-12-24 11:30:00,209.18,209.31,209.08,209.22,16032.0,197.2727,197.3953,197.1784,197.3105,16032.0
2020-12-24 12:00:00,209.2,209.4,208.99,209.4,29942.0,197.2916,197.4802,197.0936,197.4802,29942.0
2020-12-24 12:30:00,209.42,209.85,209.38,209.84,167059.0,197.4991,197.9046,197.4614,197.8952,167059.0
2020-12-28 09:30:00,211.19,211.29,210.89,211.0,89476.0,199.1683,199.2626,198.8854,198.9891,89476.0
2020-12-28 10:00:00,211.01,211.15,210.76,211.08,48895.0,198.9986,199.1306,198.7628,199.0646,48895.0
2020-12-28 10:30:00,211.1,211.28,211.08,211.19,42763.0,199.0835,199.2532,199.0646,199.1683,42763.0
2020-12-28 11:00:00,211.2,211.2,210.97,211.1,55868.0,199.1778,199.1778,198.9609,199.0835,55868.0
2020-12-28 11:30:00,211.12,211.18,210.98,211.01,41718.0,199.1023,199.1589,198.9703,198.9986,41718.0
2020-12-28 12:00:00,211.01,211.13,210.98,211.13,15598.0,198.9986,199.1117,198.9703,199.1117,15598.0
2020-12-28 12:30:00,211.17,211.18,210.99,211.1,12827.0,199.1495,199.1589,198.9797,199.0835,12827.0
2020-12-28 13:00:00,211.08,211.17,211.05,211.14,10277.0,199.0646,199.1495,199.0363,199.1212,10277.0
2020-12-28 13:30:00,211.15,211.27,211.15,211.2,9825.0,199.1306,199.2438,199.1306,199.1778,9825.0
2020-12-28 14:00:00,211.18,211.35,211.17,211.31,15451.0,199.1589,199.3192,199.1495,199.2815,15451.0
2020-12-28 14:30:00,211.3,211.35,211.23,211.25,30332.0,199.2721,199.3192,199.2061,199.2249,30332.0
2020-12-28 15:00:00,211.26,211.36,211.05,211.06,15661.0,199.2343,199.3287,199.0363,199.0457,15661.0
2020-12-28 15:30:00,211.05,211.17,210.92,210.97,43494.0,199.0363,199.1495,198.9137,198.9609,43494.0
2020-12-29 09:30:00,212.09,212.13,210.94,211.07,157310.0,200.0171,200.0548,198.9326,199.0552,157310.0
2020-12-29 10:00:00,211.08,211.32,210.59,210.97,45483.0,199.0646,199.2909,198.6025,198.9609,45483.0
2020-12-29 10:30:00,210.93,211.25,210.92,211.24,15377.0,198.9231,199.2249,198.9137,199.2155,15377.0
2020-12-29 11:00:00,211.2,211.2,210.76,211.07,12553.0,199.1778,199.1778,198.7628,199.0552,12553.0
2020-12-29 11:30:00,211.15,211.22,211.01,211.07,19294.0,199.1306,199.1966,198.9986,199.0552,19294.0
2020-12-29 12:00:00,211.06,211.11,210.63,210.78,18285.0,199.0457,199.0929,198.6402,198.7817,18285.0
2020-12-29 12:30:00,210.73,210.73,210.1,210.37,10647.0,198.7345,198.7345,198.1404,198.395,10647.0
2020-12-29 13:00:00,210.42,210.56,210.27,210.55,10512.0,198.4422,198.5742,198.3007,198.5648,10512.0
2020-12-29 13:30:00,210.54,210.65,210.4,210.63,12872.0,198.5553,198.6591,198.4233,198.6402,12872.0
2020-12-29 14:00:00,210.6,210.6,210.2,210.21,13106.0,198.6119,198.6119,198.2347,198.2441,13106.0
2020-12-29 14:30:00,210.25,210.43,210.14,210.38,25714.0,198.2818,198.4516,198.1781,198.4044,25714.0
2020-12-29 15:00:00,210.45,210.78,210.27,210.73,20088.0,198.4705,198.7817,198.3007,198.7345,20088.0
2020-12-29 15:30:00,210.76,210.78,210.33,210.49,127994.0,198.7628,198.7817,198.3573,198.5082,127994.0
2020-12-30 09:30:00,211.13,211.42,211.07,211.41,16300.0,199.1117,199.3852,199.0552,199.3758,16300.0
2020-12-30 10:00:00,211.43,211.52,211.29,211.41,8686.0,199.3947,199.4795,199.2626,199.3758,8686.0
2020-12-30 10:30:00,211.4,211.4,211.09,211.27,14159.0,199.3664,199.3664,199.074,199.2438,14159.0
2020-12-30 11:00:00,211.36,211.4,211.21,211.23,21171.0,199.3287,199.3664,199.1872,199.2061,21171.0
2020-12-30 11:30:00,211.12,211.28,211.07,211.14,17393.0,199.1023,199.2532,199.0552,199.1212,17393.0
2020-12-30 12:00:00,211.19,211.31,211.13,211.31,97371.0,199.1683,199.2815,199.1117,199.2815,97371.0
2020-12-30 12:30:00,211.28,211.28,211.06,211.13,14301.0,199.2532,199.2532,199.0457,199.1117,14301.0
2020-12-30 13:00:00,211.13,211.25,211.1,211.1,15386.0,199.1117,199.2249,199.0835,199.0835,15386.0
2020-12-30 13:30:00,211.13,211.26,211.08,211.13,26082.0,199.1117,199.2343,199.0646,199.1117,26082.0
2020-12-30 14:00:00,211.12,211.16,210.91,210.94,50422.0,199.1023,199.14,198.9043,198.9326,50422.0
2020-12-30 14:30:00,210.96,210.99,210.77,210.85,29769.0,198.9514,198.9797,198.7722,198.8477,29769.0
2020-12-30 15:00:00,210.86,210.86,210.73,210.83,24189.0,198.8571,198.8571,198.7345,198.8288,24189.0
2020-12-30 15:30:00,210.86,211.16,210.78,210.9,81929.0,198.8571,199.14,198.7817,198.8948,81929.0
2020-12-31 09:30:00,210.85,210.9,210.42,210.6,30283.0,198.8477,198.8948,198.4422,198.6119,30283.0
2020-12-31 10:00:00,210.65,210.98,210.65,210.8,19008.0,198.6591,198.9703,198.6591,198.8005,19008.0
2020-12-31 10:30:00,210.82,210.92,210.79,210.8,29887.0,198.8194,198.9137,198.7911,198.8005,29887.0
2020-12-31 11:00:00,210.81,210.91,210.63,210.74,21652.0,198.81,198.9043,198.6402,198.7439,21652.0
2020-12-31 11:30:00,210.72,210.76,210.5,210.54,63171.0,198.7251,198.7628,198.5176,198.5553,63171.0
2020-12-31 12:00:00,210.55,210.77,210.52,210.74,20634.0,198.5648,198.7722,198.5365,198.7439,20634.0
2020-12-31 12:30:00,210.75,210.88,210.66,210.81,34204.0,198.7534,198.876,198.6685,198.81,34204.0
2020-12-31 13:00:00,210.83,210.85,210.74,210.76,21629.0,198.8288,198.8477,198.7439,198.7628,21629.0
2020-12-31 13:30:00,210.77,210.79,210.65,210.73,22951.0,198.7722,198.7911,198.6591,198.7345,22951.0
2020-12-31 14:00:00,210.73,211.17,210.58,211.08,32735.0,198.7345,199.1495,198.5931,199.0646,32735.0
2020-12-31 14:30:00,211.09,211.39,211.09,211.22,23717.0,199.074,199.3569,199.074,199.1966,23717.0
2020-12-31 15:00:00,211.24,211.72,211.23,211.54,35962.0,199.2155,199.6682,199.2061,199.4984,35962.0
2020-12-31 15:30:00,211.54,212.16,211.42,211.82,361278.0,199.4984,200.0831,199.3852,199.7625,361278.0
2021-01-04 09:30:00,212.76,212.99,211.29,211.47,71046.0,200.649,200.8659,199.2626,199.4324,71046.0
2021-01-04 10:00:00,211.48,211.65,210.92,211.08,142461.0,199.4418,199.6021,198.9137,199.0646,142461.0
2021-01-04 10:30:00,211.05,211.13,209.44,209.52,52582.0,199.0363,199.1117,197.5179,197.5934,52582.0
2021-01-04 11:00:00,209.48,209.71,208.29,209.04,43915.0,197.5557,197.7726,196.4334,197.1407,43915.0
2021-01-04 11:30:00,209.02,209.02,207.87,207.94,59108.0,197.1219,197.1219,196.0373,196.1033,59108.0
2021-01-04 12:00:00,207.89,208.01,206.7,207.58,21751.0,196.0562,196.1693,194.9339,195.7638,21751.0
2021-01-04 12:30:00,207.41,207.61,206.84,207.47,84655.0,195.6035,195.7921,195.0659,195.6601,84655.0
2021-01-04 13:00:00,207.49,208.65,207.43,208.43,26318.0,195.6789,196.7729,195.6224,196.5654,26318.0
2021-01-04 13:30:00,208.43,208.84,208.17,208.82,18016.0,196.5654,196.9521,196.3202,196.9332,18016.0
2021-01-04 14:00:00,208.79,208.83,208.05,208.32,22895.0,196.9049,196.9427,196.2071,196.4617,22895.0
2021-01-04 14:30:00,208.29,208.49,207.71,208.48,41544.0,196.4334,196.622,195.8864,196.6126,41544.0
2021-01-04 15:00:00,208.48,208.58,207.96,208.25,74851.0,196.6126,196.7069,196.1222,196.3957,74851.0
2021-01-04 15:30:00,208.28,209.25,208.08,208.9,95218.0,196.424,197.3388,196.2354,197.0087,95218.0
2021-01-05 09:30:00,208.56,209.99,208.56,209.81,25970.0,196.688,198.0366,196.688,197.8669,25970.0
2021-01-05 10:00:00,209.86,210.11,209.34,209.51,14117.0,197.914,198.1498,197.4236,197.584,14117.0
2021-01-05 10:30:00,209.54,209.65,208.89,209.14,15384.0,197.6123,197.716,196.9993,197.235,15384.0
2021-01-05 11:00:00,209.08,209.5,208.84,209.46,13043.0,197.1784,197.5745,196.9521,197.5368,13043.0
2021-01-05 11:30:00,209.45,209.72,209.45,209.56,18494.0,197.5274,197.782,197.5274,197.6311,18494.0
2021-01-05 12:00:00,209.8,209.96,209.59,209.68,18189.0,197.8575,198.0083,197.6594,197.7443,18189.0
2021-01-05 12:30:00,209.68,210.0,209.66,210.0,7180.0,197.7443,198.0461,197.7254,198.0461,7180.0
2021-01-05 13:00:00,209.98,210.09,209.91,209.97,9125.0,198.0272,198.1309,197.9612,198.0178,9125.0
2021-01-05 13:30:00,209.97,210.18,209.95,210.18,8365.0,198.0178,198.2158,197.9989,198.2158,8365.0
2021-01-05 14:00:00,210.22,210.89,210.22,210.85,60266.0,198.2535,198.8854,198.2535,198.8477,60266.0
2021-01-05 14:30:00,210.96,211.03,210.43,210.45,27736.0,198.9514,199.0174,198.4516,198.4705,27736.0
2021-01-05 15:00:00,210.51,210.84,210.29,210.29,20052.0,198.527,198.8383,198.3196,198.3196,20052.0
2021-01-05 15:30:00,210.34,210.77,210.25,210.57,40537.0,198.3667,198.7722,198.2818,198.5836,40537.0
2021-01-06 09:30:00,209.39,211.2,209.38,210.96,237211.0,197.4708,199.1778,197.4614,198.9514,237211.0
2021-01-06 10:00:00,211.09,212.01,210.92,211.93,84104.0,199.074,199.9417,198.9137,199.8662,84104.0
2021-01-06 10:30:00,212.09,212.97,212.09,212.66,140386.0,200.0171,200.847,200.0171,200.5547,140386.0
2021-01-06 11:00:00,212.63,213.26,212.6,213.09,42182.0,200.5264,201.1205,200.4981,200.9602,42182.0
2021-01-06 11:30:00,213.13,213.18,212.68,212.87,33278.0,200.9979,201.0451,200.5735,200.7527,33278.0
2021-01-06 12:00:00,212.88,213.24,212.88,213.12,48153.0,200.7621,201.1016,200.7621,200.9885,48153.0
2021-01-06 12:30:00,213.14,213.54,213.13,213.47,32100.0,201.0073,201.3846,200.9979,201.3185,32100.0
2021-01-06 13:00:00,213.5,213.73,213.29,213.29,30336.0,201.3468,201.5637,201.1488,201.1488,30336.0
2021-01-06 13:30:00,213.38,213.77,213.31,213.5,40407.0,201.2337,201.6015,201.1677,201.3468,40407.0
2021-01-06 14:00:00,213.49,213.74,212.33,212.43,103823.0,201.3374,201.5732,200.2434,200.3377,103823.0
2021-01-06 14:30:00,212.72,213.01,211.54,212.35,54613.0,200.6112,200.8847,199.4984,200.2623,54613.0
2021-01-06 15:00:00,212.31,212.62,211.56,212.21,46039.0,200.2246,200.5169,199.5173,200.1303,46039.0
2021-01-06 15:30:00,212.25,212.33,211.44,211.76,74656.0,200.168,200.2434,199.4041,199.7059,74656.0
2021-01-07 09:30:00,213.34,214.46,213.31,214.4,30880.0,201.1959,202.2522,201.1677,202.1956,30880.0
2021-01-07 10:00:00,214.52,215.11,214.36,215.03,40785.0,202.3088,202.8652,202.1579,202.7897,40785.0
2021-01-07 10:30:00,214.98,215.26,214.98,215.17,22735.0,202.7426,203.0067,202.7426,202.9218,22735.0
2021-01-07 11:00:00,215.28,215.45,214.98,215.0,76776.0,203.0255,203.1858,202.7426,202.7615,76776.0
2021-01-07 11:30:00,215.07,215.19,214.89,214.92,62862.0,202.8275,202.9406,202.6577,202.686,62862.0
2021-01-07 12:00:00,214.96,214.96,214.68,214.72,29227.0,202.7237,202.7237,202.4597,202.4974,29227.0
2021-01-07 12:30:00,214.86,215.05,214.79,215.0,8765.0,202.6294,202.8086,202.5634,202.7615,8765.0
2021-01-07 13:00:00,215.03,215.03,214.82,214.82,52510.0,202.7897,202.7897,202.5917,202.5917,52510.0
2021-01-07 13:30:00,214.89,215.06,214.89,214.99,12090.0,202.6577,202.818,202.6577,202.752,12090.0
2021-01-07 14:00:00,215.06,215.15,214.88,214.89,48480.0,202.818,202.9029,202.6483,202.6577,48480.0
2021-01-07 14:30:00,214.94,215.22,214.94,215.22,20304.0,202.7049,202.9689,202.7049,202.9689,20304.0
2021-01-07 15:00:00,215.22,215.39,215.02,215.33,31769.0,202.9689,203.1292,202.7803,203.0727,31769.0
2021-01-07 15:30:00,215.33,215.61,215.14,215.14,53299.0,203.0727,203.3367,202.8935,202.8935,53299.0
2021-01-08 09:30:00,216.17,216.37,215.91,216.07,29068.0,203.8648,204.0535,203.6196,203.7705,29068.0
2021-01-08 10:00:00,216.16,216.39,215.06,215.06,26194.0,203.8554,204.0723,202.818,202.818,26194.0
2021-01-08 10:30:00,215.12,216.21,215.12,216.05,34955.0,202.8746,203.9026,202.8746,203.7517,34955.0
2021-01-08 11:00:00,216.14,216.22,215.55,215.71,19177.0,203.8366,203.912,203.2801,203.431,19177.0
2021-01-08 11:30:00,215.66,215.87,215.52,215.84,8374.0,203.3839,203.5819,203.2518,203.5536,8374.0
2021-01-08 12:00:00,215.91,216.1,215.53,215.94,8392.0,203.6196,203.7988,203.2613,203.6479,8392.0
2021-01-08 12:30:00,215.97,215.99,215.58,215.6,6964.0,203.6762,203.6951,203.3084,203.3273,6964.0
2021-01-08 13:00:00,215.56,215.62,214.48,214.89,18866.0,203.2896,203.3462,202.2711,202.6577,18866.0
2021-01-08 13:30:00,214.97,214.98,214.03,214.56,12385.0,202.7332,202.7426,201.8467,202.3465,12385.0
2021-01-08 14:00:00,214.88,215.37,214.78,215.29,24160.0,202.6483,203.1104,202.554,203.0349,24160.0
2021-01-08 14:30:00,215.36,215.67,215.07,215.58,13331.0,203.101,203.3933,202.8275,203.3084,13331.0
2021-01-08 15:00:00,215.67,215.99,215.63,215.91,35552.0,203.3933,203.6951,203.3556,203.6196,35552.0
2021-01-08 15:30:00,215.88,216.49,215.74,216.38,61312.0,203.5914,204.1666,203.4593,204.0629,61312.0
2021-01-11 09:30:00,214.5,215.37,214.31,215.3,201889.0,202.2899,203.1104,202.1107,203.0444,201889.0
2021-01-11 10:00:00,215.3,215.69,215.17,215.61,219741.0,203.0444,203.4122,202.9218,203.3367,219741.0
2021-01-11 10:30:00,215.63,215.78,215.27,215.62,174148.0,203.3556,203.497,203.0161,203.3462,174148.0
2021-01-11 11:00:00,215.58,215.82,215.04,215.76,203500.0,203.3084,203.5348,202.7992,203.4782,203500.0
2021-01-11 11:30:00,215.75,215.78,215.56,215.74,84702.0,203.4688,203.497,203.2896,203.4593,84702.0
2021-01-11 12:00:00,215.74,215.81,215.64,215.76,49557.0,203.4593,203.5253,203.365,203.4782,49557.0
2021-01-11 12:30:00,215.78,216.12,215.78,215.94,46107.0,203.497,203.8177,203.497,203.6479,46107.0
2021-01-11 13:00:00,215.97,216.08,215.66,215.66,61297.0,203.6762,203.78,203.3839,203.3839,61297.0
2021-01-11 13:30:00,215.66,215.71,215.2,215.41,17563.0,203.3839,203.431,202.9501,203.1481,17563.0
2021-01-11 14:00:00,215.36,215.36,214.91,215.05,30778.0,203.101,203.101,202.6766,202.8086,30778.0
2021-01-11 14:30:00,215.02,215.54,215.0,215.53,37585.0,202.7803,203.2707,202.7615,203.2613,37585.0
2021-01-11 15:00:00,215.52,215.61,214.79,214.81,22304.0,203.2518,203.3367,202.5634,202.5823,22304.0
2021-01-11 15:30:00,214.82,215.35,214.72,215.01,74329.0,202.5917,203.0915,202.4974,202.7709,74329.0
2021-01-12 09:30:00,215.28,215.44,214.7,215.24,14584.0,203.0255,203.1764,202.4785,202.9878,14584.0
2021-01-12 10:00:00,215.17,215.77,215.16,215.59,11543.0,202.9218,203.4876,202.9123,203.3179,11543.0
2021-01-12 10:30:00,215.54,215.64,215.29,215.46,6895.0,203.2707,203.365,203.0349,203.1953,6895.0
2021-01-12 11:00:00,215.34,215.83,215.34,215.45,13808.0,203.0821,203.5442,203.0821,203.1858,13808.0
2021-01-12 11:30:00,215.26,215.44,214.94,215.05,19699.0,203.0067,203.1764,202.7049,202.8086,19699.0
2021-01-12 12:00:00,215.05,215.1,214.03,214.55,22078.0,202.8086,202.8558,201.8467,202.3371,22078.0
2021-01-12 12:30:00,214.6,214.91,214.35,214.9,16447.0,202.3842,202.6766,202.1485,202.6671,16447.0
2021-01-12 13:00:00,214.83,215.2,214.77,215.18,19893.0,202.6011,202.9501,202.5445,202.9312,19893.0
2021-01-12 13:30:00,215.16,215.49,215.12,215.36,43084.0,202.9123,203.2236,202.8746,203.101,43084.0
2021-01-12 14:00:00,215.39,215.65,215.3,215.32,82263.0,203.1292,203.3744,203.0444,203.0632,82263.0
2021-01-12 14:30:00,215.36,215.59,215.04,215.29,92289.0,203.101,203.3179,202.7992,203.0349,92289.0
2021-01-12 15:00:00,215.31,215.56,215.24,215.38,74596.0,203.0538,203.2896,202.9878,203.1198,74596.0
2021-01-12 15:30:00,215.38,215.77,215.27,215.36,142229.0,203.1198,203.4876,203.0161,203.101,142229.0
2021-01-13 09:30:00,215.37,215.68,215.19,215.31,20444.0,203.1104,203.4027,202.9406,203.0538,20444.0
2021-01-13 10:00:00,215.31,215.59,214.78,215.57,8797.0,203.0538,203.3179,202.554,203.299,8797.0
2021-01-13 10:30:00,215.52,215.85,215.51,215.83,15241.0,203.2518,203.5631,203.2424,203.5442,15241.0
2021-01-13 11:00:00,215.82,215.93,215.54,215.83,41036.0,203.5348,203.6385,203.2707,203.5442,41036.0
2021-01-13 11:30:00,215.83,215.99,215.73,215.81,256452.0,203.5442,203.6951,203.4499,203.5253,256452.0
2021-01-13 12:00:00,215.72,215.79,215.56,215.78,62078.0,203.4405,203.5065,203.2896,203.497,62078.0
2021-01-13 12:30:00,215.83,216.2,215.65,216.11,58733.0,203.5442,203.8931,203.3744,203.8083,58733.0
2021-01-13 13:00:00,216.09,216.21,216.02,216.09,13010.0,203.7894,203.9026,203.7234,203.7894,13010.0
2021-01-13 13:30:00,216.12,216.2,216.04,216.11,10303.0,203.8177,203.8931,203.7422,203.8083,10303.0
2021-01-13 14:00:00,216.15,216.42,215.93,216.4,19260.0,203.846,204.1006,203.6385,204.0818,19260.0
2021-01-13 14:30:00,216.43,216.43,216.01,216.11,109846.0,204.11,204.11,203.714,203.8083,109846.0
2021-01-13 15:00:00,216.09,216.09,215.83,215.87,9981.0,203.7894,203.7894,203.5442,203.5819,9981.0
2021-01-13 15:30:00,215.72,216.12,215.72,215.9,42971.0,203.4405,203.8177,203.4405,203.6102,42971.0
2021-01-14 09:30:00,216.43,216.59,216.18,216.57,19005.0,204.11,204.2609,203.8743,204.2421,19005.0
2021-01-14 10:00:00,216.55,216.67,216.36,216.65,33443.0,204.2232,204.3364,204.044,204.3175,33443.0
2021-01-14 10:30:00,216.64,216.71,216.32,216.49,24796.0,204.3081,204.3741,204.0063,204.1666,24796.0
2021-01-14 11:00:00,216.47,216.55,216.31,216.35,12826.0,204.1478,204.2232,203.9969,204.0346,12826.0
2021-01-14 11:30:00,216.4,216.41,216.17,216.29,4708.0,204.0818,204.0912,203.8648,203.978,4708.0
2021-01-14 12:00:00,216.28,216.35,216.15,216.28,9223.0,203.9686,204.0346,203.846,203.9686,9223.0
2021-01-14 12:30:00,216.33,216.44,216.03,216.35,12586.0,204.0157,204.1195,203.7328,204.0346,12586.0
2021-01-14 13:00:00,216.37,216.42,216.08,216.19,13766.0,204.0535,204.1006,203.78,203.8837,13766.0
2021-01-14 13:30:00,216.12,216.36,216.11,216.28,17977.0,203.8177,204.044,203.8083,203.9686,17977.0
2021-01-14 14:00:00,216.16,216.31,216.04,216.12,27512.0,203.8554,203.9969,203.7422,203.8177,27512.0
2021-01-14 14:30:00,216.14,216.2,215.9,215.99,40836.0,203.8366,203.8931,203.6102,203.6951,40836.0
2021-01-14 15:00:00,216.0,216.08,215.28,215.59,32027.0,203.7045,203.78,203.0255,203.3179,32027.0
2021-01-14 15:30:00,215.52,215.78,215.0,215.2,42826.0,203.2518,203.497,202.7615,202.9501,42826.0
2021-01-15 09:30:00,214.36,214.79,214.3,214.5,16464.0,202.1579,202.5634,202.1013,202.2899,16464.0
2021-01-15 10:00:00,214.65,214.65,212.46,212.8,31942.0,202.4314,202.4314,200.366,200.6867,31942.0
2021-01-15 10:30:00,212.85,213.62,212.82,213.36,17343.0,200.7338,201.46,200.7055,201.2148,17343.0
2021-01-15 11:00:00,213.31,213.94,212.8,213.94,18751.0,201.1677,201.7618,200.6867,201.7618,18751.0
2021-01-15 11:30:00,213.99,214.22,213.75,213.81,39599.0,201.8089,202.0259,201.5826,201.6392,39599.0
2021-01-15 12:00:00,213.81,213.99,213.64,213.89,17687.0,201.6392,201.8089,201.4789,201.7146,17687.0
2021-01-15 12:30:00,213.84,214.14,213.84,214.07,11395.0,201.6675,201.9504,201.6675,201.8844,11395.0
2021-01-15 13:00:00,214.13,214.45,213.91,214.33,16615.0,201.941,202.2428,201.7335,202.1296,16615.0
2021-01-15 13:30:00,214.33,214.35,214.13,214.22,13997.0,202.1296,202.1485,201.941,202.0259,13997.0
2021-01-15 14:00:00,214.22,214.36,213.99,214.07,10823.0,202.0259,202.1579,201.8089,201.8844,10823.0
2021-01-15 14:30:00,214.09,214.4,214.05,214.05,6700.0,201.9033,202.1956,201.8655,201.8655,6700.0
2021-01-15 15:00:00,214.02,214.37,213.78,214.05,15947.0,201.8372,202.1673,201.6109,201.8655,15947.0
2021-01-15 15:30:00,214.05,214.09,213.47,213.61,137765.0,201.8655,201.9033,201.3185,201.4506,137765.0
2021-01-19 09:30:00,215.1,215.36,214.48,214.74,31762.0,202.8558,203.101,202.2711,202.5163,31762.0
2021-01-19 10:00:00,214.81,214.82,214.39,214.65,40931.0,202.5823,202.5917,202.1862,202.4314,40931.0
2021-01-19 10:30:00,214.75,214.99,214.64,214.85,52639.0,202.5257,202.752,202.4219,202.62,52639.0
2021-01-19 11:00:00,214.89,214.93,214.39,214.54,19800.0,202.6577,202.6954,202.1862,202.3276,19800.0
2021-01-19 11:30:00,214.62,214.84,214.34,214.71,16275.0,202.4031,202.6106,202.139,202.488,16275.0
2021-01-19 12:00:00,214.65,214.9,214.65,214.79,12944.0,202.4314,202.6671,202.4314,202.5634,12944.0
2021-01-19 12:30:00,214.87,215.29,214.83,215.29,43747.0,202.6389,203.0349,202.6011,203.0349,43747.0
2021-01-19 13:00:00,215.28,215.44,215.24,215.31,14480.0,203.0255,203.1764,202.9878,203.0538,14480.0
2021-01-19 13:30:00,215.32,215.57,215.31,215.54,12440.0,203.0632,203.299,203.0538,203.2707,12440.0
2021-01-19 14:00:00,215.53,215.55,215.43,215.45,13406.0,203.2613,203.2801,203.167,203.1858,13406.0
2021-01-19 14:30:00,215.4,215.47,215.23,215.37,24966.0,203.1387,203.2047,202.9784,203.1104,24966.0
2021-01-19 15:00:00,215.37,215.52,215.36,215.39,40605.0,203.1104,203.2518,203.101,203.1292,40605.0
2021-01-19 15:30:00,215.4,215.55,215.25,215.26,61941.0,203.1387,203.2801,202.9972,203.0067,61941.0
2021-01-20 09:30:00,216.66,216.98,216.4,216.82,32226.0,204.327,204.6287,204.0818,204.4778,32226.0
2021-01-20 10:00:00,216.87,217.63,216.86,217.45,21982.0,204.525,205.2417,204.5156,205.072,21982.0
2021-01-20 10:30:00,217.6,217.81,217.6,217.65,10476.0,205.2134,205.4115,205.2134,205.2606,10476.0
2021-01-20 11:00:00,217.52,217.62,217.23,217.49,6354.0,205.138,205.2323,204.8645,205.1097,6354.0
2021-01-20 11:30:00,217.46,217.7,217.43,217.64,4307.0,205.0814,205.3078,205.0531,205.2512,4307.0
2021-01-20 12:00:00,217.73,217.93,217.73,217.87,18387.0,205.336,205.5247,205.336,205.4681,18387.0
2021-01-20 12:30:00,217.89,218.09,217.88,218.0,10164.0,205.4869,205.6756,205.4775,205.5907,10164.0
2021-01-20 13:00:00,218.04,218.28,218.04,218.19,8212.0,205.6284,205.8547,205.6284,205.7699,8212.0
2021-01-20 13:30:00,218.21,218.32,218.04,218.15,87758.0,205.7887,205.8925,205.6284,205.7321,87758.0
2021-01-20 14:00:00,218.13,218.21,218.01,218.17,67741.0,205.7133,205.7887,205.6001,205.751,67741.0
2021-01-20 14:30:00,218.19,218.43,218.18,218.3,21530.0,205.7699,205.9962,205.7604,205.8736,21530.0
2021-01-20 15:00:00,218.3,218.42,218.21,218.38,14018.0,205.8736,205.9868,205.7887,205.949,14018.0
2021-01-20 15:30:00,218.34,218.62,218.16,218.16,33667.0,205.9113,206.1754,205.7416,205.7416,33667.0
2021-01-21 09:30:00,218.59,218.6,217.89,218.06,41193.0,206.1471,206.1565,205.4869,205.6473,41193.0
2021-01-21 10:00:00,218.04,218.57,217.96,218.51,30952.0,205.6284,206.1282,205.553,206.0716,30952.0
2021-01-21 10:30:00,218.55,218.62,218.53,218.54,5511.0,206.1094,206.1754,206.0905,206.0999,5511.0
2021-01-21 11:00:00,218.58,218.64,218.29,218.4,17099.0,206.1377,206.1942,205.8642,205.9679,17099.0
2021-01-21 11:30:00,218.37,218.37,218.0,218.2,9792.0,205.9396,205.9396,205.5907,205.7793,9792.0
2021-01-21 12:00:00,218.18,218.18,217.74,217.89,21251.0,205.7604,205.7604,205.3455,205.4869,21251.0
2021-01-21 12:30:00,217.86,218.05,217.8,218.05,7010.0,205.4586,205.6378,205.4021,205.6378,7010.0
2021-01-21 13:00:00,218.07,218.22,218.03,218.13,14849.0,205.6567,205.7982,205.619,205.7133,14849.0
2021-01-21 13:30:00,218.17,218.28,218.15,218.19,3970.0,205.751,205.8547,205.7321,205.7699,3970.0
2021-01-21 14:00:00,218.19,218.49,218.19,218.47,49687.0,205.7699,206.0528,205.7699,206.0339,49687.0
2021-01-21 14:30:00,218.48,218.61,218.46,218.59,22416.0,206.0434,206.166,206.0245,206.1471,22416.0
2021-01-21 15:00:00,218.59,218.61,218.39,218.48,22392.0,206.1471,206.166,205.9585,206.0434,22392.0
2021-01-21 15:30:00,218.45,218.61,218.1,218.17,45349.0,206.0151,206.166,205.685,205.751,45349.0
2021-01-22 09:30:00,217.15,217.58,216.94,217.57,19458.0,204.7891,205.1946,204.591,205.1852,19458.0
2021-01-22 10:00:00,217.48,217.74,216.95,217.01,86140.0,205.1003,205.3455,204.6004,204.657,86140.0
2021-01-22 10:30:00,217.11,217.35,216.87,217.35,7565.0,204.7513,204.9777,204.525,204.9777,7565.0
2021-01-22 11:00:00,217.34,217.52,217.29,217.33,9778.0,204.9682,205.138,204.9211,204.9588,9778.0
2021-01-22 11:30:00,217.3,217.89,217.3,217.83,301829.0,204.9305,205.4869,204.9305,205.4304,301829.0
2021-01-22 12:00:00,217.91,217.91,217.68,217.87,15995.0,205.5058,205.5058,205.2889,205.4681,15995.0
2021-01-22 12:30:00,217.88,217.88,217.73,217.77,13367.0,205.4775,205.4775,205.336,205.3738,13367.0
2021-01-22 13:00:00,217.77,217.82,217.5,217.79,11197.0,205.3738,205.4209,205.1191,205.3926,11197.0
2021-01-22 13:30:00,217.73,217.91,217.61,217.61,10686.0,205.336,205.5058,205.2229,205.2229,10686.0
2021-01-22 14:00:00,217.62,217.77,217.51,217.68,21638.0,205.2323,205.3738,205.1286,205.2889,21638.0
2021-01-22 14:30:00,217.66,217.98,217.66,217.96,15952.0,205.27,205.5718,205.27,205.553,15952.0
2021-01-22 15:00:00,217.96,218.05,217.67,218.05,11348.0,205.553,205.6378,205.2795,205.6378,11348.0
2021-01-22 15:30:00,218.03,218.15,217.56,217.56,19150.0,205.619,205.7321,205.1757,205.1757,19150.0
2021-01-25 09:30:00,218.19,218.53,218.02,218.22,31363.0,205.7699,206.0905,205.6095,205.7982,31363.0
2021-01-25 10:00:00,218.17,218.61,218.17,218.54,14524.0,205.751,206.166,205.751,206.0999,14524.0
2021-01-25 10:30:00,218.53,218.54,216.63,216.63,7823.0,206.0905,206.0999,204.2987,204.2987,7823.0
2021-01-25 11:00:00,216.56,216.89,214.93,216.1,83917.0,204.2326,204.5439,202.6954,203.7988,83917.0
2021-01-25 11:30:00,215.95,217.17,215.95,217.17,6785.0,203.6574,204.8079,203.6574,204.8079,6785.0
2021-01-25 12:00:00,217.21,217.32,216.44,216.55,52909.0,204.8456,204.9494,204.1195,204.2232,52909.0
2021-01-25 12:30:00,216.48,217.55,216.39,217.51,27355.0,204.1572,205.1663,204.0723,205.1286,27355.0
2021-01-25 13:00:00,217.43,217.89,217.2,217.83,80999.0,205.0531,205.4869,204.8362,205.4304,80999.0
2021-01-25 13:30:00,217.79,217.96,217.6,217.76,12944.0,205.3926,205.553,205.2134,205.3643,12944.0
2021-01-25 14:00:00,217.71,217.78,217.43,217.76,32216.0,205.3172,205.3832,205.0531,205.3643,32216.0
2021-01-25 14:30:00,217.78,217.95,217.65,217.71,56408.0,205.3832,205.5435,205.2606,205.3172,56408.0
2021-01-25 15:00:00,217.73,217.79,217.2,217.56,65550.0,205.336,205.3926,204.8362,205.1757,65550.0
2021-01-25 15:30:00,217.51,218.29,217.45,218.29,28108.0,205.1286,205.8642,205.072,205.8642,28108.0
2021-01-26 09:30:00,218.81,219.09,218.23,218.42,28658.0,206.3546,206.6186,205.8076,205.9868,28658.0
2021-01-26 10:00:00,218.5,218.75,217.96,218.37,53684.0,206.0622,206.298,205.553,205.9396,53684.0
2021-01-26 10:30:00,218.37,218.43,218.16,218.17,18161.0,205.9396,205.9962,205.7416,205.751,18161.0
2021-01-26 11:00:00,218.19,218.4,217.88,218.16,7964.0,205.7699,205.9679,205.4775,205.7416,7964.0
2021-01-26 11:30:00,218.01,218.11,217.63,217.63,10409.0,205.6001,205.6944,205.2417,205.2417,10409.0
2021-01-26 12:00:00,217.65,218.01,217.65,217.94,4554.0,205.2606,205.6001,205.2606,205.5341,4554.0
2021-01-26 12:30:00,218.0,218.0,217.72,217.86,4595.0,205.5907,205.5907,205.3266,205.4586,4595.0
2021-01-26 13:00:00,217.92,218.14,217.87,218.12,10167.0,205.5152,205.7227,205.4681,205.7038,10167.0
2021-01-26 13:30:00,218.11,218.29,218.09,218.1,4937.0,205.6944,205.8642,205.6756,205.685,4937.0
2021-01-26 14:00:00,218.12,218.27,217.9,218.01,7366.0,205.7038,205.8453,205.4964,205.6001,7366.0
2021-01-26 14:30:00,218.15,218.15,217.89,218.09,5848.0,205.7321,205.7321,205.4869,205.6756,5848.0
2021-01-26 15:00:00,218.05,218.25,218.04,218.2,7999.0,205.6378,205.8264,205.6284,205.7793,7999.0
2021-01-26 15:30:00,218.19,218.19,217.51,217.55,27351.0,205.7699,205.7699,205.1286,205.1663,27351.0
2021-01-27 09:30:00,215.58,215.58,212.77,213.91,25729.0,203.3084,203.3084,200.6584,201.7335,25729.0
2021-01-27 10:00:00,213.84,215.15,213.82,215.05,48200.0,201.6675,202.9029,201.6486,202.8086,48200.0
2021-01-27 10:30:00,214.91,215.36,214.49,215.3,64703.0,202.6766,203.101,202.2805,203.0444,64703.0
2021-01-27 11:00:00,215.27,215.27,214.31,214.58,11277.0,203.0161,203.0161,202.1107,202.3654,11277.0
2021-01-27 11:30:00,214.42,214.49,213.28,213.28,28114.0,202.2145,202.2805,201.1394,201.1394,28114.0
2021-01-27 12:00:00,213.39,214.3,213.16,214.17,22175.0,201.2431,202.1013,201.0262,201.9787,22175.0
2021-01-27 12:30:00,214.16,214.74,213.73,214.69,15317.0,201.9693,202.5163,201.5637,202.4691,15317.0
2021-01-27 13:00:00,214.77,214.77,214.16,214.66,25909.0,202.5445,202.5445,201.9693,202.4408,25909.0
2021-01-27 13:30:00,214.63,214.68,213.89,214.08,24620.0,202.4125,202.4597,201.7146,201.8938,24620.0
2021-01-27 14:00:00,214.13,214.37,213.16,213.16,21502.0,201.941,202.1673,201.0262,201.0262,21502.0
2021-01-27 14:30:00,213.13,213.25,211.87,212.14,33997.0,200.9979,201.1111,199.8096,200.0643,33997.0
2021-01-27 15:00:00,211.89,212.58,211.49,211.49,29606.0,199.8285,200.4792,199.4513,199.4513,29606.0
2021-01-27 15:30:00,211.58,212.22,210.87,212.15,86064.0,199.5361,200.1397,198.8665,200.0737,86064.0
2021-01-28 09:30:00,213.33,214.6,213.27,214.04,19663.0,201.1865,202.3842,201.1299,201.8561,19663.0
2021-01-28 10:00:00,213.97,215.4,213.85,214.89,18982.0,201.7901,203.1387,201.6769,202.6577,18982.0
2021-01-28 10:30:00,214.94,215.28,214.44,215.11,40363.0,202.7049,203.0255,202.2333,202.8652,40363.0
2021-01-28 11:00:00,215.33,215.79,215.12,215.18,64833.0,203.0727,203.5065,202.8746,202.9312,64833.0
2021-01-28 11:30:00,215.03,215.71,215.03,215.71,23329.0,202.7897,203.431,202.7897,203.431,23329.0
2021-01-28 12:00:00,215.7,216.1,215.7,216.03,11055.0,203.4216,203.7988,203.4216,203.7328,11055.0
2021-01-28 12:30:00,216.18,216.34,216.08,216.14,77106.0,203.8743,204.0252,203.78,203.8366,77106.0
2021-01-28 13:00:00,216.24,216.34,215.91,216.1,17906.0,203.9309,204.0252,203.6196,203.7988,17906.0
2021-01-28 13:30:00,216.16,216.5,216.09,216.33,11483.0,203.8554,204.1761,203.7894,204.0157,11483.0
2021-01-28 14:00:00,216.42,216.43,215.72,215.92,29488.0,204.1006,204.11,203.4405,203.6291,29488.0
2021-01-28 14:30:00,215.92,216.04,215.5,215.92,67785.0,203.6291,203.7422,203.233,203.6291,67785.0
2021-01-28 15:00:00,215.87,215.88,215.2,215.23,49417.0,203.5819,203.5914,202.9501,202.9784,49417.0
2021-01-28 15:30:00,215.21,215.41,214.13,214.24,79779.0,202.9595,203.1481,201.941,202.0447,79779.0
2021-01-29 09:30:00,213.17,213.19,211.68,212.97,97297.0,201.0356,201.0545,199.6304,200.847,97297.0
2021-01-29 10:00:00,213.04,213.65,212.54,213.51,33248.0,200.913,201.4883,200.4415,201.3563,33248.0
2021-01-29 10:30:00,213.43,213.43,212.57,213.23,12696.0,201.2808,201.2808,200.4698,201.0922,12696.0
2021-01-29 11:00:00,213.16,213.17,211.61,211.61,12275.0,201.0262,201.0356,199.5644,199.5644,12275.0
2021-01-29 11:30:00,211.56,211.81,211.08,211.74,42458.0,199.5173,199.753,199.0646,199.687,42458.0
2021-01-29 12:00:00,211.79,211.85,210.31,210.51,277118.0,199.7342,199.7908,198.3384,198.527,277118.0
2021-01-29 12:30:00,210.69,210.69,209.12,209.56,19628.0,198.6968,198.6968,197.2162,197.6311,19628.0
2021-01-29 13:00:00,209.49,210.42,209.08,210.41,35897.0,197.5651,198.4422,197.1784,198.4327,35897.0
2021-01-29 13:30:00,210.24,210.46,209.72,209.8,14596.0,198.2724,198.4799,197.782,197.8575,14596.0
2021-01-29 14:00:00,210.35,210.89,210.35,210.74,20523.0,198.3761,198.8854,198.3761,198.7439,20523.0
2021-01-29 14:30:00,210.4,210.58,209.87,210.38,24440.0,198.4233,198.5931,197.9235,198.4044,24440.0
2021-01-29 15:00:00,210.48,211.62,210.48,211.23,19171.0,198.4987,199.5739,198.4987,199.2061,19171.0
2021-01-29 15:30:00,211.29,211.69,210.05,210.24,87003.0,199.2626,199.6399,198.0932,198.2724,87003.0
2021-02-01 09:30:00,212.29,212.5,211.02,211.43,33163.0,200.2057,200.4038,199.008,199.3947,33163.0
2021-02-01 10:00:00,211.18,212.0,211.18,211.89,55459.0,199.1589,199.9322,199.1589,199.8285,55459.0
2021-02-01 10:30:00,211.8,212.2,211.33,211.52,63376.0,199.7436,200.1208,199.3004,199.4795,63376.0
2021-02-01 11:00:00,211.37,212.5,211.35,212.5,11894.0,199.3381,200.4038,199.3192,200.4038,11894.0
2021-02-01 11:30:00,212.58,213.17,212.54,212.95,6293.0,200.4792,201.0356,200.4415,200.8281,6293.0
2021-02-01 12:00:00,212.95,213.45,212.95,213.42,17016.0,200.8281,201.2997,200.8281,201.2714,17016.0
2021-02-01 12:30:00,213.45,213.61,213.27,213.61,5751.0,201.2997,201.4506,201.1299,201.4506,5751.0
2021-02-01 13:00:00,213.62,213.66,213.47,213.61,16549.0,201.46,201.4977,201.3185,201.4506,16549.0
2021-02-01 13:30:00,213.72,213.82,213.31,213.63,13596.0,201.5543,201.6486,201.1677,201.4694,13596.0
2021-02-01 14:00:00,213.59,213.98,213.52,213.95,14285.0,201.4317,201.7995,201.3657,201.7712,14285.0
2021-02-01 14:30:00,213.98,214.17,213.87,213.89,25331.0,201.7995,201.9787,201.6958,201.7146,25331.0
2021-02-01 15:00:00,214.0,214.09,213.65,213.83,21963.0,201.8184,201.9033,201.4883,201.6581,21963.0
2021-02-01 15:30:00,213.79,214.1,213.54,213.55,80722.0,201.6203,201.9127,201.3846,201.394,80722.0
2021-02-02 09:30:00,215.6,216.44,215.6,216.31,41778.0,203.3273,204.1195,203.3273,203.9969,41778.0
2021-02-02 10:00:00,216.32,217.08,216.32,216.64,59511.0,204.0063,204.723,204.0063,204.3081,59511.0
2021-02-02 10:30:00,216.68,216.98,216.62,216.98,99234.0,204.3458,204.6287,204.2892,204.6287,99234.0
2021-02-02 11:00:00,216.94,217.44,216.9,217.23,43171.0,204.591,205.0626,204.5533,204.8645,43171.0
2021-02-02 11:30:00,217.2,217.55,217.19,217.52,10186.0,204.8362,205.1663,204.8268,205.138,10186.0
2021-02-02 12:00:00,217.58,217.66,217.36,217.36,12278.0,205.1946,205.27,204.9871,204.9871,12278.0
2021-02-02 12:30:00,217.41,217.44,217.3,217.4,15312.0,205.0343,205.0626,204.9305,205.0248,15312.0
2021-02-02 13:00:00,217.61,217.61,217.11,217.24,23762.0,205.2229,205.2229,204.7513,204.8739,23762.0
2021-02-02 13:30:00,217.27,217.52,217.26,217.37,8098.0,204.9022,205.138,204.8928,204.9965,8098.0
2021-02-02 14:00:00,217.41,217.5,217.28,217.28,5468.0,205.0343,205.1191,204.9117,204.9117,5468.0
2021-02-02 14:30:00,217.37,217.62,217.37,217.56,6603.0,204.9965,205.2323,204.9965,205.1757,6603.0
2021-02-02 15:00:00,217.58,217.62,217.3,217.44,16567.0,205.1946,205.2323,204.9305,205.0626,16567.0
2021-02-02 15:30:00,217.44,217.45,216.85,216.91,19696.0,205.0626,205.072,204.5061,204.5627,19696.0
2021-02-03 09:30:00,217.45,217.64,217.01,217.6,43317.0,205.072,205.2512,204.657,205.2134,43317.0
2021-02-03 10:00:00,217.69,217.69,216.24,216.24,47119.0,205.2983,205.2983,203.9309,203.9309,47119.0
2021-02-03 10:30:00,216.41,216.89,216.31,216.8,17460.0,204.0912,204.5439,203.9969,204.459,17460.0
2021-02-03 11:00:00,216.84,217.02,216.67,216.9,15833.0,204.4967,204.6665,204.3364,204.5533,15833.0
2021-02-03 11:30:00,216.78,217.37,216.78,217.35,5937.0,204.4401,204.9965,204.4401,204.9777,5937.0
2021-02-03 12:00:00,217.31,217.32,217.18,217.27,11561.0,204.94,204.9494,204.8174,204.9022,11561.0
2021-02-03 12:30:00,217.27,217.53,217.05,217.48,26604.0,204.9022,205.1474,204.6948,205.1003,26604.0
2021-02-03 13:00:00,217.48,217.52,217.39,217.52,11247.0,205.1003,205.138,205.0154,205.138,11247.0
2021-02-03 13:30:00,217.46,217.79,217.46,217.69,5684.0,205.0814,205.3926,205.0814,205.2983,5684.0
2021-02-03 14:00:00,217.74,217.86,217.7,217.81,18950.0,205.3455,205.4586,205.3078,205.4115,18950.0
2021-02-03 14:30:00,217.85,217.92,217.6,217.6,13894.0,205.4492,205.5152,205.2134,205.2134,13894.0
2021-02-03 15:00:00,217.59,217.65,217.26,217.27,64614.0,205.204,205.2606,204.8928,204.9022,64614.0
2021-02-03 15:30:00,217.28,217.46,217.07,217.07,37036.0,204.9117,205.0814,204.7136,204.7136,37036.0
2021-02-04 09:30:00,217.55,218.23,217.53,218.16,26053.0,205.1663,205.8076,205.1474,205.7416,26053.0
2021-02-04 10:00:00,218.21,218.53,217.99,218.24,14128.0,205.7887,206.0905,205.5812,205.817,14128.0
2021-02-04 10:30:00,218.2,218.55,218.14,218.52,4412.0,205.7793,206.1094,205.7227,206.0811,4412.0
2021-02-04 11:00:00,218.51,218.69,218.51,218.58,14346.0,206.0716,206.2414,206.0716,206.1377,14346.0
2021-02-04 11:30:00,218.63,218.72,218.53,218.67,6733.0,206.1848,206.2697,206.0905,206.2225,6733.0
2021-02-04 12:00:00,218.71,218.87,218.68,218.77,7098.0,206.2603,206.4112,206.232,206.3168,7098.0
2021-02-04 12:30:00,218.77,218.9,218.69,218.72,6580.0,206.3168,206.4394,206.2414,206.2697,6580.0
2021-02-04 13:00:00,218.74,219.0,218.74,218.94,9158.0,206.2886,206.5338,206.2886,206.4772,9158.0
2021-02-04 13:30:00,219.0,219.03,218.98,219.02,5232.0,206.5338,206.562,206.5149,206.5526,5232.0
2021-02-04 14:00:00,219.03,219.09,218.94,218.97,10633.0,206.562,206.6186,206.4772,206.5055,10633.0
2021-02-04 14:30:00,218.99,219.11,218.97,219.07,21908.0,206.5243,206.6375,206.5055,206.5998,21908.0
2021-02-04 15:00:00,219.05,219.07,218.85,218.9,20554.0,206.5809,206.5998,206.3923,206.4394,20554.0
2021-02-04 15:30:00,218.88,219.5,218.85,219.44,76613.0,206.4206,207.0053,206.3923,206.9487,76613.0
2021-02-05 09:30:00,220.78,220.78,220.13,220.14,23974.0,208.2124,208.2124,207.5994,207.6089,23974.0
2021-02-05 10:00:00,220.15,220.3,219.83,220.16,100692.0,207.6183,207.7598,207.3165,207.6277,100692.0
2021-02-05 10:30:00,220.17,220.64,220.16,220.64,15735.0,207.6372,208.0804,207.6277,208.0804,15735.0
2021-02-05 11:00:00,220.53,220.56,220.2,220.36,16765.0,207.9767,208.005,207.6654,207.8163,16765.0
2021-02-05 11:30:00,220.38,220.55,220.34,220.39,147988.0,207.8352,207.9955,207.7975,207.8446,147988.0
2021-02-05 12:00:00,220.29,220.61,220.29,220.56,8244.0,207.7503,208.0521,207.7503,208.005,8244.0
2021-02-05 12:30:00,220.62,220.87,220.6,220.87,14626.0,208.0615,208.2973,208.0427,208.2973,14626.0
2021-02-05 13:00:00,220.9,220.9,220.71,220.76,3829.0,208.3256,208.3256,208.1464,208.1936,3829.0
2021-02-05 13:30:00,220.67,220.75,220.44,220.44,21676.0,208.1087,208.1841,207.8918,207.8918,21676.0
2021-02-05 14:00:00,220.54,220.59,220.48,220.52,8116.0,207.9861,208.0332,207.9295,207.9672,8116.0
2021-02-05 14:30:00,220.59,220.68,220.39,220.47,9426.0,208.0332,208.1181,207.8446,207.9201,9426.0
2021-02-05 15:00:00,220.47,220.53,220.29,220.29,14408.0,207.9201,207.9767,207.7503,207.7503,14408.0
2021-02-05 15:30:00,220.28,220.65,220.28,220.61,56101.0,207.7409,208.0898,207.7409,208.0521,56101.0
2021-02-08 09:30:00,221.51,221.96,221.5,221.9,21422.0,208.9009,209.3253,208.8914,209.2687,21422.0
2021-02-08 10:00:00,221.89,221.99,221.69,221.76,29131.0,209.2592,209.3536,209.0706,209.1366,29131.0
2021-02-08 10:30:00,221.81,222.01,221.69,221.81,7214.0,209.1838,209.3724,209.0706,209.1838,7214.0
2021-02-08 11:00:00,221.81,221.81,221.44,221.52,8439.0,209.1838,209.1838,208.8349,208.9103,8439.0
2021-02-08 11:30:00,221.44,221.52,221.17,221.44,10244.0,208.8349,208.9103,208.5802,208.8349,10244.0
2021-02-08 12:00:00,221.46,221.7,221.46,221.64,57917.0,208.8537,209.0801,208.8537,209.0235,57917.0
2021-02-08 12:30:00,221.65,221.68,221.46,221.53,59665.0,209.0329,209.0612,208.8537,208.9197,59665.0
2021-02-08 13:00:00,221.53,221.6,221.43,221.5,80784.0,208.9197,208.9858,208.8254,208.8914,80784.0
2021-02-08 13:30:00,221.53,221.66,221.29,221.39,23144.0,208.9197,209.0423,208.6934,208.7877,23144.0
2021-02-08 14:00:00,221.39,221.56,221.39,221.47,109550.0,208.7877,208.948,208.7877,208.8632,109550.0
2021-02-08 14:30:00,221.39,221.67,221.39,221.67,11145.0,208.7877,209.0518,208.7877,209.0518,11145.0
2021-02-08 15:00:00,221.65,221.78,221.62,221.78,21916.0,209.0329,209.1555,209.0046,209.1555,21916.0
2021-02-08 15:30:00,221.77,222.35,221.71,222.35,17085.0,209.1461,209.6931,209.0895,209.6931,17085.0
2021-02-09 09:30:00,221.92,222.23,221.74,222.22,53872.0,209.2875,209.5799,209.1178,209.5705,53872.0
2021-02-09 10:00:00,222.17,222.32,222.14,222.23,9047.0,209.5233,209.6648,209.495,209.5799,9047.0
2021-02-09 10:30:00,222.31,222.37,222.11,222.11,9787.0,209.6553,209.7119,209.4667,209.4667,9787.0
2021-02-09 11:00:00,222.09,222.09,221.75,221.93,29356.0,209.4479,209.4479,209.1272,209.297,29356.0
2021-02-09 11:30:00,221.95,222.34,221.95,222.24,8627.0,209.3158,209.6836,209.3158,209.5893,8627.0
2021-02-09 12:00:00,222.23,222.56,222.2,222.51,191130.0,209.5799,209.8911,209.5516,209.844,191130.0
2021-02-09 12:30:00,222.52,222.69,222.51,222.59,3638.0,209.8534,210.0137,209.844,209.9194,3638.0
2021-02-09 13:00:00,222.64,222.64,222.35,222.35,19722.0,209.9666,209.9666,209.6931,209.6931,19722.0
2021-02-09 13:30:00,222.39,222.45,222.32,222.37,10973.0,209.7308,209.7874,209.6648,209.7119,10973.0
2021-02-09 14:00:00,222.49,222.6,222.47,222.59,85709.0,209.8251,209.9288,209.8062,209.9194,85709.0
2021-02-09 14:30:00,222.57,222.68,222.56,222.66,32666.0,209.9005,210.0043,209.8911,209.9854,32666.0
2021-02-09 15:00:00,222.63,222.67,222.41,222.43,23462.0,209.9571,209.9948,209.7496,209.7685,23462.0
2021-02-09 15:30:00,222.42,222.67,222.12,222.32,66199.0,209.7591,209.9948,209.4762,209.6648,66199.0
2021-02-10 09:30:00,223.26,223.49,223.11,223.22,52929.0,210.5513,210.7682,210.4098,210.5135,52929.0
2021-02-10 10:00:00,223.44,223.45,221.53,221.99,40383.0,210.721,210.7304,208.9197,209.3536,40383.0
2021-02-10 10:30:00,221.8,222.02,220.8,221.96,29616.0,209.1744,209.3818,208.2313,209.3253,29616.0
2021-02-10 11:00:00,221.95,222.35,221.61,222.15,13584.0,209.3158,209.6931,208.9952,209.5044,13584.0
2021-02-10 11:30:00,221.81,222.3,221.67,222.19,8668.0,209.1838,209.6459,209.0518,209.5422,8668.0
2021-02-10 12:00:00,222.05,222.05,221.55,222.0,18250.0,209.4101,209.4101,208.9386,209.363,18250.0
2021-02-10 12:30:00,221.87,222.24,221.81,222.09,7774.0,209.2404,209.5893,209.1838,209.4479,7774.0
2021-02-10 13:00:00,222.11,222.34,222.06,222.34,3866.0,209.4667,209.6836,209.4196,209.6836,3866.0
2021-02-10 13:30:00,222.35,222.45,222.1,222.21,119382.0,209.6931,209.7874,209.4573,209.561,119382.0
2021-02-10 14:00:00,222.16,222.52,222.16,222.51,9881.0,209.5139,209.8534,209.5139,209.844,9881.0
2021-02-10 14:30:00,222.56,222.84,222.47,222.84,22204.0,209.8911,210.1552,209.8062,210.1552,22204.0
2021-02-10 15:00:00,222.88,222.95,222.41,222.48,8455.0,210.1929,210.2589,209.7496,209.8157,8455.0
2021-02-10 15:30:00,222.55,222.64,221.97,222.32,32934.0,209.8817,209.9666,209.3347,209.6648,32934.0
2021-02-11 09:30:00,223.05,223.32,222.56,222.74,16584.0,210.3532,210.6078,209.8911,210.0609,16584.0
2021-02-11 10:00:00,222.73,223.04,222.7,222.86,4082.0,210.0514,210.3438,210.0231,210.174,4082.0
2021-02-11 10:30:00,222.92,223.1,222.69,222.73,16246.0,210.2306,210.4004,210.0137,210.0514,16246.0
2021-02-11 11:00:00,222.77,222.82,222.55,222.81,4103.0,210.0892,210.1363,209.8817,210.1269,4103.0
2021-02-11 11:30:00,222.85,223.0,222.68,222.78,5321.0,210.1646,210.3061,210.0043,210.0986,5321.0
2021-02-11 12:00:00,222.76,222.8,221.59,221.65,131455.0,210.0797,210.1174,208.9763,209.0329,131455.0
2021-02-11 12:30:00,221.58,222.03,221.31,221.95,18157.0,208.9669,209.3913,208.7123,209.3158,18157.0
2021-02-11 13:00:00,221.94,222.35,221.71,222.29,13603.0,209.3064,209.6931,209.0895,209.6365,13603.0
2021-02-11 13:30:00,222.28,222.44,222.18,222.22,6657.0,209.627,209.7779,209.5327,209.5705,6657.0
2021-02-11 14:00:00,222.12,222.12,221.81,222.05,9146.0,209.4762,209.4762,209.1838,209.4101,9146.0
2021-02-11 14:30:00,222.06,222.34,221.92,222.33,14370.0,209.4196,209.6836,209.2875,209.6742,14370.0
2021-02-11 15:00:00,222.34,222.69,222.29,222.53,13150.0,209.6836,210.0137,209.6365,209.8628,13150.0
2021-02-11 15:30:00,222.55,222.97,222.39,222.88,31854.0,209.8817,210.2778,209.7308,210.1929,31854.0
2021-02-12 09:30:00,222.43,222.91,222.38,222.76,46464.0,209.7685,210.2212,209.7214,210.0797,46464.0
2021-02-12 10:00:00,222.79,222.9,222.72,222.83,12615.0,210.108,210.2118,210.042,210.1457,12615.0
2021-02-12 10:30:00,222.64,223.28,222.63,223.21,3818.0,209.9666,210.5701,209.9571,210.5041,3818.0
2021-02-12 11:00:00,223.24,223.32,223.08,223.28,5518.0,210.5324,210.6078,210.3815,210.5701,5518.0
2021-02-12 11:30:00,223.28,223.4,223.26,223.27,18458.0,210.5701,210.6833,210.5513,210.5607,18458.0
2021-02-12 12:00:00,223.46,223.46,223.22,223.28,13523.0,210.7399,210.7399,210.5135,210.5701,13523.0
2021-02-12 12:30:00,223.16,223.26,223.11,223.22,9336.0,210.457,210.5513,210.4098,210.5135,9336.0
2021-02-12 13:00:00,223.26,223.26,222.87,223.07,14252.0,210.5513,210.5513,210.1835,210.3721,14252.0
2021-02-12 13:30:00,223.16,223.21,223.07,223.17,6952.0,210.457,210.5041,210.3721,210.4664,6952.0
2021-02-12 14:00:00,223.0,223.09,222.91,223.02,11459.0,210.3061,210.3909,210.2212,210.3249,11459.0
2021-02-12 14:30:00,223.06,223.22,222.94,223.21,14760.0,210.3626,210.5135,210.2495,210.5041,14760.0
2021-02-12 15:00:00,223.21,223.33,223.17,223.32,27246.0,210.5041,210.6173,210.4664,210.6078,27246.0
2021-02-12 15:30:00,223.33,224.16,223.33,224.05,16927.0,210.6173,211.4,210.6173,211.2963,16927.0
2021-02-16 09:30:00,224.67,224.95,224.49,224.64,54629.0,211.881,212.1451,211.7112,211.8527,54629.0
2021-02-16 10:00:00,224.67,224.79,224.2,224.78,42732.0,211.881,211.9942,211.4378,211.9847,42732.0
2021-02-16 10:30:00,224.83,224.95,223.98,224.31,17248.0,212.0319,212.1451,211.2303,211.5415,17248.0
2021-02-16 11:00:00,224.31,224.42,223.93,223.93,34164.0,211.5415,211.6452,211.1831,211.1831,34164.0
2021-02-16 11:30:00,223.71,224.14,223.51,223.51,12031.0,210.9756,211.3812,210.787,210.787,12031.0
2021-02-16 12:00:00,223.46,224.0,223.26,223.97,8511.0,210.7399,211.2491,210.5513,211.2208,8511.0
2021-02-16 12:30:00,223.93,224.0,223.73,223.99,5524.0,211.1831,211.2491,210.9945,211.2397,5524.0
2021-02-16 13:00:00,223.98,224.09,223.95,224.03,8349.0,211.2303,211.334,211.202,211.2774,8349.0
2021-02-16 13:30:00,224.05,224.14,223.77,223.8,8756.0,211.2963,211.3812,211.0322,211.0605,8756.0
2021-02-16 14:00:00,223.79,224.14,223.79,224.14,18905.0,211.0511,211.3812,211.0511,211.3812,18905.0
2021-02-16 14:30:00,224.16,224.21,223.77,223.97,13934.0,211.4,211.4472,211.0322,211.2208,13934.0
2021-02-16 15:00:00,223.94,224.08,223.77,223.9,12665.0,211.1926,211.3246,211.0322,211.1548,12665.0
2021-02-16 15:30:00,223.81,224.03,223.53,223.71,51592.0,211.07,211.2774,210.8059,210.9756,51592.0
2021-02-17 09:30:00,222.57,223.13,221.85,222.92,60729.0,209.9005,210.4287,209.2215,210.2306,60729.0
2021-02-17 10:00:00,222.85,223.21,222.37,222.37,51356.0,210.1646,210.5041,209.7119,209.7119,51356.0
2021-02-17 10:30:00,222.29,222.87,222.2,222.87,12409.0,209.6365,210.1835,209.5516,210.1835,12409.0
2021-02-17 11:00:00,222.81,222.81,221.82,222.11,51172.0,210.1269,210.1269,209.1932,209.4667,51172.0
2021-02-17 11:30:00,222.13,222.34,221.73,222.34,90451.0,209.4856,209.6836,209.1084,209.6836,90451.0
2021-02-17 12:00:00,222.35,222.47,222.3,222.47,4524.0,209.6931,209.8062,209.6459,209.8062,4524.0
2021-02-17 12:30:00,222.58,222.82,222.55,222.68,7305.0,209.91,210.1363,209.8817,210.0043,7305.0
2021-02-17 13:00:00,222.77,223.0,222.74,223.0,8721.0,210.0892,210.3061,210.0609,210.3061,8721.0
2021-02-17 13:30:00,222.95,223.0,222.84,222.87,17442.0,210.2589,210.3061,210.1552,210.1835,17442.0
2021-02-17 14:00:00,223.1,223.26,222.89,222.9,5765.0,210.4004,210.5513,210.2023,210.2118,5765.0
2021-02-17 14:30:00,222.91,223.26,222.86,223.25,13463.0,210.2212,210.5513,210.174,210.5418,13463.0
2021-02-17 15:00:00,223.26,223.46,223.24,223.4,6278.0,210.5513,210.7399,210.5324,210.6833,6278.0
2021-02-17 15:30:00,223.37,223.63,223.3,223.47,48740.0,210.655,210.9002,210.589,210.7493,48740.0
2021-02-18 09:30:00,221.96,222.14,221.51,222.07,41299.0,209.3253,209.495,208.9009,209.429,41299.0
2021-02-18 10:00:00,221.91,222.04,220.86,220.97,14522.0,209.2781,209.4007,208.2879,208.3916,14522.0
2021-02-18 10:30:00,220.97,221.72,220.8,221.47,11293.0,208.3916,209.0989,208.2313,208.8632,11293.0
2021-02-18 11:00:00,221.53,221.92,221.35,221.82,10503.0,208.9197,209.2875,208.75,209.1932,10503.0
2021-02-18 11:30:00,221.61,221.63,221.38,221.46,8178.0,208.9952,209.014,208.7783,208.8537,8178.0
2021-02-18 12:00:00,221.33,221.59,221.13,221.57,13834.0,208.7311,208.9763,208.5425,208.9575,13834.0
2021-02-18 12:30:00,221.59,221.72,221.58,221.66,2754.0,208.9763,209.0989,208.9669,209.0423,2754.0
2021-02-18 13:00:00,221.56,222.27,221.45,222.24,12332.0,208.948,209.6176,208.8443,209.5893,12332.0
2021-02-18 13:30:00,222.27,222.36,222.2,222.27,34236.0,209.6176,209.7025,209.5516,209.6176,34236.0
2021-02-18 14:00:00,222.3,222.62,222.3,222.53,58063.0,209.6459,209.9477,209.6459,209.8628,58063.0
2021-02-18 14:30:00,222.53,222.73,222.43,222.73,10385.0,209.8628,210.0514,209.7685,210.0514,10385.0
2021-02-18 15:00:00,222.68,222.95,222.68,222.78,10014.0,210.0043,210.2589,210.0043,210.0986,10014.0
2021-02-18 15:30:00,222.8,222.93,222.3,222.42,38744.0,210.1174,210.24,209.6459,209.7591,38744.0
2021-02-19 09:30:00,223.38,223.42,222.89,223.37,40395.0,210.6644,210.7022,210.2023,210.655,40395.0
2021-02-19 10:00:00,223.35,223.44,223.09,223.34,17524.0,210.6361,210.721,210.3909,210.6267,17524.0
2021-02-19 10:30:00,223.3,223.53,223.18,223.47,93934.0,210.589,210.8059,210.4758,210.7493,93934.0
2021-02-19 11:00:00,223.47,223.61,223.41,223.58,19000.0,210.7493,210.8813,210.6927,210.853,19000.0
2021-02-19 11:30:00,223.68,223.68,223.41,223.41,20165.0,210.9474,210.9474,210.6927,210.6927,20165.0
2021-02-19 12:00:00,223.37,223.45,222.89,223.0,87593.0,210.655,210.7304,210.2023,210.3061,87593.0
2021-02-19 12:30:00,222.96,223.02,222.4,222.47,27065.0,210.2683,210.3249,209.7402,209.8062,27065.0
2021-02-19 13:00:00,222.75,222.75,222.39,222.63,7368.0,210.0703,210.0703,209.7308,209.9571,7368.0
2021-02-19 13:30:00,222.62,222.9,222.47,222.9,102354.0,209.9477,210.2118,209.8062,210.2118,102354.0
2021-02-19 14:00:00,222.92,222.96,222.34,222.35,36766.0,210.2306,210.2683,209.6836,209.6931,36766.0
2021-02-19 14:30:00,222.44,222.6,222.32,222.52,15981.0,209.7779,209.9288,209.6648,209.8534,15981.0
2021-02-19 15:00:00,222.65,222.82,222.5,222.73,6971.0,209.976,210.1363,209.8345,210.0514,6971.0
2021-02-19 15:30:00,222.73,222.89,222.21,222.46,84170.0,210.0514,210.2023,209.561,209.7968,84170.0
2021-02-22 09:30:00,220.86,221.27,220.47,221.19,153234.0,208.2879,208.6745,207.9201,208.5991,153234.0
2021-02-22 10:00:00,221.22,221.47,220.73,220.87,98581.0,208.6274,208.8632,208.1653,208.2973,98581.0
2021-02-22 10:30:00,220.86,221.09,220.47,220.51,16386.0,208.2879,208.5048,207.9201,207.9578,16386.0
2021-02-22 11:00:00,220.54,221.07,220.43,221.01,35086.0,207.9861,208.4859,207.8824,208.4293,35086.0
2021-02-22 11:30:00,220.94,221.14,220.85,220.93,25878.0,208.3633,208.5519,208.2784,208.3539,25878.0
2021-02-22 12:00:00,221.0,221.11,220.85,221.11,20683.0,208.4199,208.5236,208.2784,208.5236,20683.0
2021-02-22 12:30:00,221.11,221.54,221.0,221.53,23132.0,208.5236,208.9292,208.4199,208.9197,23132.0
2021-02-22 13:00:00,221.53,221.71,221.37,221.71,19445.0,208.9197,209.0895,208.7688,209.0895,19445.0
2021-02-22 13:30:00,221.76,221.95,221.74,221.85,38314.0,209.1366,209.3158,209.1178,209.2215,38314.0
2021-02-22 14:00:00,221.86,221.89,221.65,221.71,25702.0,209.231,209.2592,209.0329,209.0895,25702.0
2021-02-22 14:30:00,221.73,221.77,221.44,221.49,56444.0,209.1084,209.1461,208.8349,208.882,56444.0
2021-02-22 15:00:00,221.49,221.49,220.68,220.7,23997.0,208.882,208.882,208.1181,208.137,23997.0
2021-02-22 15:30:00,220.87,220.88,220.17,220.34,217058.0,208.2973,208.3067,207.6372,207.7975,217058.0
2021-02-23 09:30:00,218.81,218.81,215.73,217.08,110811.0,206.3546,206.3546,203.4499,204.723,110811.0
2021-02-23 10:00:00,217.01,218.47,216.72,218.46,77990.0,204.657,206.0339,204.3835,206.0245,77990.0
2021-02-23 10:30:00,218.48,219.35,218.05,219.11,16526.0,206.0434,206.8638,205.6378,206.6375,16526.0
2021-02-23 11:00:00,219.09,219.56,218.51,218.6,13402.0,206.6186,207.0619,206.0716,206.1565,13402.0
2021-02-23 11:30:00,218.59,219.08,218.18,218.28,17779.0,206.1471,206.6092,205.7604,205.8547,17779.0
2021-02-23 12:00:00,218.12,218.38,217.59,218.38,40903.0,205.7038,205.949,205.204,205.949,40903.0
2021-02-23 12:30:00,218.32,218.55,217.42,217.42,38752.0,205.8925,206.1094,205.0437,205.0437,38752.0
2021-02-23 13:00:00,217.41,218.9,217.41,218.9,32100.0,205.0343,206.4394,205.0343,206.4394,32100.0
2021-02-23 13:30:00,218.76,218.98,218.5,218.91,22058.0,206.3074,206.5149,206.0622,206.4489,22058.0
2021-02-23 14:00:00,218.87,219.4,218.84,219.35,12913.0,206.4112,206.911,206.3829,206.8638,12913.0
2021-02-23 14:30:00,219.32,219.81,218.75,219.8,41772.0,206.8355,207.2976,206.298,207.2882,41772.0
2021-02-23 15:00:00,219.79,221.11,219.77,221.07,25416.0,207.2788,208.5236,207.2599,208.4859,25416.0
2021-02-23 15:30:00,221.19,221.19,220.33,220.34,210142.0,208.5991,208.5991,207.788,207.7975,210142.0
2021-02-24 09:30:00,219.84,220.21,219.19,219.78,38138.0,207.3259,207.6749,206.7129,207.2694,38138.0
2021-02-24 10:00:00,219.8,220.32,218.97,220.17,8622.0,207.2882,207.7786,206.5055,207.6372,8622.0
2021-02-24 10:30:00,220.27,220.84,219.94,220.77,13954.0,207.7315,208.269,207.4202,208.203,13954.0
2021-02-24 11:00:00,220.77,221.7,220.76,221.45,7206.0,208.203,209.0801,208.1936,208.8443,7206.0
2021-02-24 11:30:00,221.46,221.76,221.42,221.76,6388.0,208.8537,209.1366,208.816,209.1366,6388.0
2021-02-24 12:00:00,221.88,222.18,221.87,222.17,8226.0,209.2498,209.5327,209.2404,209.5233,8226.0
2021-02-24 12:30:00,222.28,222.48,222.05,222.05,18187.0,209.627,209.8157,209.4101,209.4101,18187.0
2021-02-24 13:00:00,222.03,222.55,221.82,222.53,12887.0,209.3913,209.8817,209.1932,209.8628,12887.0
2021-02-24 13:30:00,222.55,222.89,222.54,222.75,25731.0,209.8817,210.2023,209.8722,210.0703,25731.0
2021-02-24 14:00:00,222.88,222.89,222.36,222.53,11735.0,210.1929,210.2023,209.7025,209.8628,11735.0
2021-02-24 14:30:00,222.68,222.68,222.25,222.32,4004.0,210.0043,210.0043,209.5988,209.6648,4004.0
2021-02-24 15:00:00,222.35,222.74,222.27,222.73,11282.0,209.6931,210.0609,209.6176,210.0514,11282.0
2021-02-24 15:30:00,222.67,222.89,222.5,222.69,54599.0,209.9948,210.2023,209.8345,210.0137,54599.0
2021-02-25 09:30:00,221.92,222.72,221.7,222.29,23600.0,209.2875,210.042,209.0801,209.6365,23600.0
2021-02-25 10:00:00,222.11,222.11,221.22,221.39,31017.0,209.4667,209.4667,208.6274,208.7877,31017.0
2021-02-25 10:30:00,221.25,221.25,220.35,220.99,16819.0,208.6557,208.6557,207.8069,208.4105,16819.0
2021-02-25 11:00:00,220.93,221.28,220.61,220.71,18728.0,208.3539,208.684,208.0521,208.1464,18728.0
2021-02-25 11:30:00,220.69,220.75,219.45,219.49,31643.0,208.1276,208.1841,206.9581,206.9959,31643.0
2021-02-25 12:00:00,219.31,219.64,218.81,218.81,16423.0,206.8261,207.1373,206.3546,206.3546,16423.0
2021-02-25 12:30:00,218.77,218.78,217.28,217.47,57641.0,206.3168,206.3263,204.9117,205.0908,57641.0
2021-02-25 13:00:00,217.29,218.59,216.71,218.37,22349.0,204.9211,206.1471,204.3741,205.9396,22349.0
2021-02-25 13:30:00,218.39,218.58,217.75,218.16,14303.0,205.9585,206.1377,205.3549,205.7416,14303.0
2021-02-25 14:00:00,217.96,219.61,217.94,219.61,24148.0,205.553,207.109,205.5341,207.109,24148.0
2021-02-25 14:30:00,219.34,219.4,218.19,218.2,20499.0,206.8544,206.911,205.7699,205.7793,20499.0
2021-02-25 15:00:00,218.32,218.32,216.93,217.03,34159.0,205.8925,205.8925,204.5816,204.6759,34159.0
2021-02-25 15:30:00,217.16,217.89,216.18,217.12,131129.0,204.7985,205.4869,203.8743,204.7608,131129.0
2021-02-26 09:30:00,218.19,218.36,216.88,217.0,50000.0,205.7699,205.9302,204.5344,204.6476,50000.0
2021-02-26 10:00:00,216.71,216.9,214.72,214.84,16566.0,204.3741,204.5533,202.4974,202.6106,16566.0
2021-02-26 10:30:00,214.86,217.35,214.86,217.18,28036.0,202.6294,204.9777,202.6294,204.8174,28036.0
2021-02-26 11:00:00,217.26,217.81,216.65,216.87,33903.0,204.8928,205.4115,204.3175,204.525,33903.0
2021-02-26 11:30:00,216.92,218.12,216.92,217.65,255914.0,204.5722,205.7038,204.5722,205.2606,255914.0
2021-02-26 12:00:00,217.95,219.03,217.88,218.55,12521.0,205.5435,206.562,205.4775,206.1094,12521.0
2021-02-26 12:30:00,218.57,218.79,217.95,217.96,7776.0,206.1282,206.3357,205.5435,205.553,7776.0
2021-02-26 13:00:00,217.91,218.53,217.53,218.53,9966.0,205.5058,206.0905,205.1474,206.0905,9966.0
2021-02-26 13:30:00,218.47,218.47,217.02,217.34,42304.0,206.0339,206.0339,204.6665,204.9682,42304.0
2021-02-26 14:00:00,217.18,217.43,216.43,216.93,64557.0,204.8174,205.0531,204.11,204.5816,64557.0
2021-02-26 14:30:00,216.89,217.64,216.74,217.48,18319.0,204.5439,205.2512,204.4024,205.1003,18319.0
2021-02-26 15:00:00,217.54,218.32,217.29,217.33,65151.0,205.1569,205.8925,204.9211,204.9588,65151.0
2021-02-26 15:30:00,217.31,218.54,216.15,216.15,264090.0,204.94,206.0999,203.846,203.846,264090.0
2021-03-01 09:30:00,219.34,219.98,219.21,219.97,82092.0,206.8544,207.458,206.7318,207.4485,82092.0
2021-03-01 10:00:00,219.88,220.78,219.83,220.61,15701.0,207.3637,208.2124,207.3165,208.0521,15701.0
2021-03-01 10:30:00,220.73,221.12,220.68,221.03,5840.0,208.1653,208.5331,208.1181,208.4482,5840.0
2021-03-01 11:00:00,221.09,221.34,220.87,221.0,29364.0,208.5048,208.7406,208.2973,208.4199,29364.0
2021-03-01 11:30:00,221.01,221.37,220.96,221.3,13039.0,208.4293,208.7688,208.3822,208.7028,13039.0
2021-03-01 12:00:00,221.41,221.5,221.17,221.33,11704.0,208.8066,208.8914,208.5802,208.7311,11704.0
2021-03-01 12:30:00,221.37,221.52,221.02,221.02,18913.0,208.7688,208.9103,208.4388,208.4388,18913.0
2021-03-01 13:00:00,221.15,221.18,220.78,221.18,7865.0,208.5614,208.5897,208.2124,208.5897,7865.0
2021-03-01 13:30:00,221.28,221.56,221.26,221.41,13929.0,208.684,208.948,208.6651,208.8066,13929.0
2021-03-01 14:00:00,221.46,221.95,221.46,221.88,9817.0,208.8537,209.3158,208.8537,209.2498,9817.0
2021-03-01 14:30:00,221.99,222.26,221.9,222.11,11931.0,209.3536,209.6082,209.2687,209.4667,11931.0
2021-03-01 15:00:00,222.12,222.12,221.77,221.85,13239.0,209.4762,209.4762,209.1461,209.2215,13239.0
2021-03-01 15:30:00,221.99,222.03,221.28,221.67,22382.0,209.3536,209.3913,208.684,209.0518,22382.0
2021-03-02 09:30:00,221.81,221.83,220.69,221.48,43330.0,209.1838,209.2027,208.1276,208.8726,43330.0
2021-03-02 10:00:00,221.37,221.58,220.46,220.46,7990.0,208.7688,208.9669,207.9106,207.9106,7990.0
2021-03-02 10:30:00,220.45,220.81,220.01,220.71,12132.0,207.9012,208.2407,207.4863,208.1464,12132.0
2021-03-02 11:00:00,220.67,220.79,219.98,220.43,7925.0,208.1087,208.2219,207.458,207.8824,7925.0
2021-03-02 11:30:00,220.52,220.53,219.75,220.33,6807.0,207.9672,207.9767,207.2411,207.788,6807.0
2021-03-02 12:00:00,220.21,220.75,220.06,220.59,24947.0,207.6749,208.1841,207.5334,208.0332,24947.0
2021-03-02 12:30:00,220.62,221.09,220.61,220.76,17698.0,208.0615,208.5048,208.0521,208.1936,17698.0
2021-03-02 13:00:00,220.88,221.27,220.88,221.1,14454.0,208.3067,208.6745,208.3067,208.5142,14454.0
2021-03-02 13:30:00,221.28,221.43,221.18,221.18,28383.0,208.684,208.8254,208.5897,208.5897,28383.0
2021-03-02 14:00:00,221.25,221.31,220.62,220.65,10690.0,208.6557,208.7123,208.0615,208.0898,10690.0
2021-03-02 14:30:00,220.67,221.23,220.63,221.05,20359.0,208.1087,208.6368,208.071,208.4671,20359.0
2021-03-02 15:00:00,221.05,221.24,220.42,220.43,27242.0,208.4671,208.6462,207.8729,207.8824,27242.0
2021-03-02 15:30:00,220.41,220.58,219.55,219.55,115436.0,207.8635,208.0238,207.0524,207.0524,115436.0
2021-03-03 09:30:00,219.45,219.69,218.42,218.42,39856.0,206.9581,207.1845,205.9868,205.9868,39856.0
2021-03-03 10:00:00,218.53,218.63,217.58,217.98,17915.0,206.0905,206.1848,205.1946,205.5718,17915.0
2021-03-03 10:30:00,217.68,218.77,217.61,218.66,33347.0,205.2889,206.3168,205.2229,206.2131,33347.0
2021-03-03 11:00:00,218.59,219.32,218.5,219.32,18269.0,206.1471,206.8355,206.0622,206.8355,18269.0
2021-03-03 11:30:00,219.34,219.34,218.77,218.9,14471.0,206.8544,206.8544,206.3168,206.4394,14471.0
2021-03-03 12:00:00,218.75,218.85,218.33,218.38,26939.0,206.298,206.3923,205.9019,205.949,26939.0
2021-03-03 12:30:00,218.38,218.78,218.21,218.25,11416.0,205.949,206.3263,205.7887,205.8264,11416.0
2021-03-03 13:00:00,218.27,218.92,218.17,218.84,274945.0,205.8453,206.4583,205.751,206.3829,274945.0
2021-03-03 13:30:00,218.65,218.65,217.73,217.75,9715.0,206.2037,206.2037,205.336,205.3549,9715.0
2021-03-03 14:00:00,217.9,217.98,217.22,217.3,9252.0,205.4964,205.5718,204.8551,204.9305,9252.0
2021-03-03 14:30:00,217.33,217.9,216.83,217.83,27256.0,204.9588,205.4964,204.4873,205.4304,27256.0
2021-03-03 15:00:00,217.85,217.88,216.99,217.14,8537.0,205.4492,205.4775,204.6382,204.7796,8537.0
2021-03-03 15:30:00,217.13,217.54,216.37,216.42,29750.0,204.7702,205.1569,204.0535,204.1006,29750.0
2021-03-04 09:30:00,216.24,217.38,215.48,215.74,36501.0,203.9309,205.006,203.2141,203.4593,36501.0
2021-03-04 10:00:00,215.56,215.92,214.39,215.47,54685.0,203.2896,203.6291,202.1862,203.2047,54685.0
2021-03-04 10:30:00,215.44,216.71,215.29,216.33,26735.0,203.1764,204.3741,203.0349,204.0157,26735.0
2021-03-04 11:00:00,216.43,216.9,215.98,216.42,14996.0,204.11,204.5533,203.6857,204.1006,14996.0
2021-03-04 11:30:00,216.82,217.37,216.36,217.11,6850.0,204.4778,204.9965,204.044,204.7513,6850.0
2021-03-04 12:00:00,217.11,217.55,215.18,215.4,10081.0,204.7513,205.1663,202.9312,203.1387,10081.0
2021-03-04 12:30:00,215.32,215.66,213.24,213.46,7486.0,203.0632,203.3839,201.1016,201.3091,7486.0
2021-03-04 13:00:00,213.45,213.77,212.44,213.28,15946.0,201.2997,201.6015,200.3472,201.1394,15946.0
2021-03-04 13:30:00,213.04,213.25,210.5,210.5,20815.0,200.913,201.1111,198.5176,198.5176,20815.0
2021-03-04 14:00:00,210.62,213.01,210.62,213.01,24725.0,198.6308,200.8847,198.6308,200.8847,24725.0
2021-03-04 14:30:00,212.87,213.73,212.09,213.68,13091.0,200.7527,201.5637,200.0171,201.5166,13091.0
2021-03-04 15:00:00,213.85,213.85,212.18,212.83,25118.0,201.6769,201.6769,200.102,200.715,25118.0
2021-03-04 15:30:00,212.78,213.56,212.61,213.3,38644.0,200.6678,201.4034,200.5075,201.1582,38644.0
2021-03-05 09:30:00,215.6,215.6,212.61,213.38,35439.0,203.3273,203.3273,200.5075,201.2337,35439.0
2021-03-05 10:00:00,213.44,214.44,212.63,212.66,27837.0,201.2903,202.2333,200.5264,200.5547,27837.0
2021-03-05 10:30:00,212.6,212.94,211.88,212.13,31599.0,200.4981,200.8187,199.8191,200.0548,31599.0
2021-03-05 11:00:00,212.23,212.39,210.5,210.63,52635.0,200.1491,200.3,198.5176,198.6402,52635.0
2021-03-05 11:30:00,210.86,212.48,210.86,212.47,249334.0,198.8571,200.3849,198.8571,200.3755,249334.0
2021-03-05 12:00:00,212.46,213.83,212.3,213.83,17453.0,200.366,201.6581,200.2151,201.6581,17453.0
2021-03-05 12:30:00,213.78,214.67,213.63,214.44,14112.0,201.6109,202.4502,201.4694,202.2333,14112.0
2021-03-05 13:00:00,214.5,215.57,213.75,215.29,23765.0,202.2899,203.299,201.5826,203.0349,23765.0
2021-03-05 13:30:00,215.51,216.03,215.38,215.47,10675.0,203.2424,203.7328,203.1198,203.2047,10675.0
2021-03-05 14:00:00,215.89,216.0,214.96,215.8,11432.0,203.6008,203.7045,202.7237,203.5159,11432.0
2021-03-05 14:30:00,216.1,216.83,215.98,216.79,32063.0,203.7988,204.4873,203.6857,204.4496,32063.0
2021-03-05 15:00:00,216.88,217.08,216.41,216.73,18373.0,204.5344,204.723,204.0912,204.393,18373.0
2021-03-05 15:30:00,217.02,217.69,216.78,217.09,120323.0,204.6665,205.2983,204.4401,204.7325,120323.0
2021-03-08 09:30:00,217.59,218.65,216.59,217.26,35556.0,205.204,206.2037,204.2609,204.8928,35556.0
2021-03-08 10:00:00,217.46,218.96,217.09,218.96,11572.0,205.0814,206.496,204.7325,206.496,11572.0
2021-03-08 10:30:00,219.16,219.38,218.66,219.11,12367.0,206.6846,206.8921,206.2131,206.6375,12367.0
2021-03-08 11:00:00,219.25,219.26,218.57,219.17,12294.0,206.7695,206.779,206.1282,206.6941,12294.0
2021-03-08 11:30:00,219.13,219.13,217.99,217.99,8776.0,206.6564,206.6564,205.5812,205.5812,8776.0
2021-03-08 12:00:00,218.18,218.96,218.03,218.96,13813.0,205.7604,206.496,205.619,206.496,13813.0
2021-03-08 12:30:00,218.99,219.28,218.85,218.85,12422.0,206.5243,206.7978,206.3923,206.3923,12422.0
2021-03-08 13:00:00,218.85,219.22,218.77,219.06,12611.0,206.3923,206.7412,206.3168,206.5903,12611.0
2021-03-08 13:30:00,218.83,218.86,217.27,217.29,12643.0,206.3734,206.4017,204.9022,204.9211,12643.0
2021-03-08 14:00:00,217.33,218.22,217.33,218.19,7831.0,204.9588,205.7982,204.9588,205.7699,7831.0
2021-03-08 14:30:00,218.24,218.33,217.13,217.45,14699.0,205.817,205.9019,204.7702,205.072,14699.0
2021-03-08 15:00:00,217.02,217.03,216.43,216.74,20876.0,204.6665,204.6759,204.11,204.4024,20876.0
2021-03-08 15:30:00,216.6,217.26,215.81,215.91,97096.0,204.2704,204.8928,203.5253,203.6196,97096.0
2021-03-09 09:30:00,218.57,219.42,218.21,219.32,29496.0,206.1282,206.9298,205.7887,206.8355,29496.0
2021-03-09 10:00:00,219.36,220.08,219.35,220.08,15323.0,206.8733,207.5523,206.8638,207.5523,15323.0
2021-03-09 10:30:00,220.02,220.14,219.71,219.86,7219.0,207.4957,207.6089,207.2033,207.3448,7219.0
2021-03-09 11:00:00,219.97,220.21,219.96,220.12,131821.0,207.4485,207.6749,207.4391,207.59,131821.0
2021-03-09 11:30:00,220.24,220.24,219.93,220.16,11326.0,207.7032,207.7032,207.4108,207.6277,11326.0
2021-03-09 12:00:00,220.14,220.61,220.14,220.61,9771.0,207.6089,208.0521,207.6089,208.0521,9771.0
2021-03-09 12:30:00,220.59,220.69,220.18,220.2,19363.0,208.0332,208.1276,207.6466,207.6654,19363.0
2021-03-09 13:00:00,220.34,220.72,220.33,220.43,8744.0,207.7975,208.1558,207.788,207.8824,8744.0
2021-03-09 13:30:00,220.58,220.82,220.58,220.76,9048.0,208.0238,208.2502,208.0238,208.1936,9048.0
2021-03-09 14:00:00,220.77,220.82,220.19,220.23,14766.0,208.203,208.2502,207.656,207.6937,14766.0
2021-03-09 14:30:00,220.36,220.72,220.28,220.28,66923.0,207.8163,208.1558,207.7409,207.7409,66923.0
2021-03-09 15:00:00,220.27,220.6,220.27,220.35,23515.0,207.7315,208.0427,207.7315,207.8069,23515.0
2021-03-09 15:30:00,220.37,220.37,219.16,219.22,70637.0,207.8258,207.8258,206.6846,206.7412,70637.0
2021-03-10 09:30:00,220.8,221.5,220.57,221.17,48914.0,208.2313,208.8914,208.0144,208.5802,48914.0
2021-03-10 10:00:00,221.26,221.49,220.17,220.17,23209.0,208.6651,208.882,207.6372,207.6372,23209.0
2021-03-10 10:30:00,220.2,220.68,219.91,220.39,15649.0,207.6654,208.1181,207.392,207.8446,15649.0
2021-03-10 11:00:00,220.53,220.95,220.44,220.89,16761.0,207.9767,208.3728,207.8918,208.3162,16761.0
2021-03-10 11:30:00,220.96,221.25,220.43,221.02,11223.0,208.3822,208.6557,207.8824,208.4388,11223.0
2021-03-10 12:00:00,220.9,221.1,220.6,220.6,13510.0,208.3256,208.5142,208.0427,208.0427,13510.0
2021-03-10 12:30:00,220.69,221.08,220.33,221.07,8994.0,208.1276,208.4954,207.788,208.4859,8994.0
2021-03-10 13:00:00,221.03,221.22,220.38,220.99,14002.0,208.4482,208.6274,207.8352,208.4105,14002.0
2021-03-10 13:30:00,221.14,221.18,220.46,220.75,8863.0,208.5519,208.5897,207.9106,208.1841,8863.0
2021-03-10 14:00:00,220.65,221.19,220.57,221.0,34950.0,208.0898,208.5991,208.0144,208.4199,34950.0
2021-03-10 14:30:00,221.08,221.6,221.02,221.33,14652.0,208.4954,208.9858,208.4388,208.7311,14652.0
2021-03-10 15:00:00,221.34,221.44,220.89,220.9,32500.0,208.7406,208.8349,208.3162,208.3256,32500.0
2021-03-10 15:30:00,220.87,221.04,220.49,220.49,64045.0,208.2973,208.4576,207.9389,207.9389,64045.0
2021-03-11 09:30:00,222.37,222.74,222.0,222.74,20530.0,209.7119,210.0609,209.363,210.0609,20530.0
2021-03-11 10:00:00,222.72,222.88,222.13,222.69,11632.0,210.042,210.1929,209.4856,210.0137,11632.0
2021-03-11 10:30:00,222.87,223.41,222.8,223.38,10229.0,210.1835,210.6927,210.1174,210.6644,10229.0
2021-03-11 11:00:00,223.53,223.93,223.49,223.8,31815.0,210.8059,211.1831,210.7682,211.0605,31815.0
2021-03-11 11:30:00,223.77,224.08,223.77,223.8,47110.0,211.0322,211.3246,211.0322,211.0605,47110.0
2021-03-11 12:00:00,223.85,224.15,223.78,223.93,7449.0,211.1077,211.3906,211.0417,211.1831,7449.0
2021-03-11 12:30:00,223.93,224.0,223.67,223.76,7176.0,211.1831,211.2491,210.9379,211.0228,7176.0
2021-03-11 13:00:00,224.01,224.28,223.83,223.83,258302.0,211.2586,211.5132,211.0888,211.0888,258302.0
2021-03-11 13:30:00,223.92,223.95,223.64,223.7,7422.0,211.1737,211.202,210.9096,210.9662,7422.0
2021-03-11 14:00:00,223.84,224.06,223.84,224.0,8499.0,211.0982,211.3057,211.0982,211.2491,8499.0
2021-03-11 14:30:00,224.01,224.01,223.5,223.5,8217.0,211.2586,211.2586,210.7776,210.7776,8217.0
2021-03-11 15:00:00,223.48,223.61,223.38,223.61,10562.0,210.7587,210.8813,210.6644,210.8813,10562.0
2021-03-11 15:30:00,223.58,223.58,223.1,223.21,25040.0,210.853,210.853,210.4004,210.5041,25040.0
2021-03-12 09:30:00,222.22,222.76,221.74,222.76,34487.0,209.5705,210.0797,209.1178,210.0797,34487.0
2021-03-12 10:00:00,222.79,222.81,221.75,221.95,28658.0,210.108,210.1269,209.1272,209.3158,28658.0
2021-03-12 10:30:00,221.95,222.43,221.89,222.03,27846.0,209.3158,209.7685,209.2592,209.3913,27846.0
2021-03-12 11:00:00,222.03,222.36,221.87,222.36,14659.0,209.3913,209.7025,209.2404,209.7025,14659.0
2021-03-12 11:30:00,222.41,222.63,222.17,222.42,8393.0,209.7496,209.9571,209.5233,209.7591,8393.0
2021-03-12 12:00:00,222.62,222.85,222.39,222.85,8918.0,209.9477,210.1646,209.7308,210.1646,8918.0
2021-03-12 12:30:00,222.87,222.99,222.55,222.61,17956.0,210.1835,210.2966,209.8817,209.9383,17956.0
2021-03-12 13:00:00,222.62,222.91,222.46,222.91,9326.0,209.9477,210.2212,209.7968,210.2212,9326.0
2021-03-12 13:30:00,222.9,222.96,222.66,222.73,31530.0,210.2118,210.2683,209.9854,210.0514,31530.0
2021-03-12 14:00:00,222.77,222.89,222.67,222.76,20147.0,210.0892,210.2023,209.9948,210.0797,20147.0
2021-03-12 14:30:00,222.84,223.13,222.79,223.05,12697.0,210.1552,210.4287,210.108,210.3532,12697.0
2021-03-12 15:00:00,223.04,223.17,222.8,223.11,12451.0,210.3438,210.4664,210.1174,210.4098,12451.0
2021-03-12 15:30:00,223.15,223.59,223.14,223.49,64213.0,210.4475,210.8625,210.4381,210.7682,64213.0
2021-03-15 09:30:00,223.8,223.9,223.35,223.4,50959.0,211.0605,211.1548,210.6361,210.6833,50959.0
2021-03-15 10:00:00,223.43,223.61,223.13,223.31,16307.0,210.7116,210.8813,210.4287,210.5984,16307.0
2021-03-15 10:30:00,223.43,223.54,223.23,223.54,10872.0,210.7116,210.8153,210.523,210.8153,10872.0
2021-03-15 11:00:00,223.58,223.7,222.98,223.06,20663.0,210.853,210.9662,210.2872,210.3626,20663.0
2021-03-15 11:30:00,223.02,223.2,222.5,223.13,114965.0,210.3249,210.4947,209.8345,210.4287,114965.0
2021-03-15 12:00:00,223.1,223.52,223.1,223.48,4238.0,210.4004,210.7965,210.4004,210.7587,4238.0
2021-03-15 12:30:00,223.46,223.79,223.46,223.78,7016.0,210.7399,211.0511,210.7399,211.0417,7016.0
2021-03-15 13:00:00,223.79,223.82,223.65,223.78,41342.0,211.0511,211.0794,210.9191,211.0417,41342.0
2021-03-15 13:30:00,223.75,224.05,223.75,224.03,27567.0,211.0134,211.2963,211.0134,211.2774,27567.0
2021-03-15 14:00:00,224.07,224.39,224.07,224.37,100740.0,211.3152,211.6169,211.3152,211.5981,100740.0
2021-03-15 14:30:00,224.41,224.51,224.24,224.35,37415.0,211.6358,211.7301,211.4755,211.5792,37415.0
2021-03-15 15:00:00,224.35,224.44,224.01,224.05,26975.0,211.5792,211.6641,211.2586,211.2963,26975.0
2021-03-15 15:30:00,224.03,225.2,223.98,225.2,48299.0,211.2774,212.3808,211.2303,212.3808,48299.0
2021-03-16 09:30:00,225.45,225.67,225.29,225.61,31107.0,212.6166,212.8241,212.4657,212.7675,31107.0
2021-03-16 10:00:00,225.61,225.7,225.38,225.6,64726.0,212.7675,212.8524,212.5506,212.7581,64726.0
2021-03-16 10:30:00,225.71,225.8,225.49,225.49,27259.0,212.8618,212.9467,212.6543,212.6543,27259.0
2021-03-16 11:00:00,225.5,225.63,225.36,225.48,23021.0,212.6638,212.7864,212.5317,212.6449,23021.0
2021-03-16 11:30:00,225.56,225.6,225.2,225.34,124028.0,212.7203,212.7581,212.3808,212.5129,124028.0
2021-03-16 12:00:00,225.34,225.43,224.71,224.8,34344.0,212.5129,212.5977,211.9187,212.0036,34344.0
2021-03-16 12:30:00,224.8,225.26,224.8,225.16,31016.0,212.0036,212.4374,212.0036,212.3431,31016.0
2021-03-16 13:00:00,225.24,225.44,225.17,225.2,14964.0,212.4186,212.6072,212.3525,212.3808,14964.0
2021-03-16 13:30:00,225.23,225.23,224.69,224.83,180047.0,212.4091,212.4091,211.8999,212.0319,180047.0
2021-03-16 14:00:00,224.76,225.0,224.22,224.27,13588.0,211.9659,212.1922,211.4566,211.5038,13588.0
2021-03-16 14:30:00,224.3,224.6,223.98,224.46,15022.0,211.5321,211.815,211.2303,211.683,15022.0
2021-03-16 15:00:00,224.42,224.91,224.24,224.72,16638.0,211.6452,212.1073,211.4755,211.9282,16638.0
2021-03-16 15:30:00,224.78,225.17,224.52,224.53,90891.0,211.9847,212.3525,211.7395,211.749,90891.0
2021-03-17 09:30:00,223.48,223.74,223.12,223.72,70919.0,210.7587,211.0039,210.4192,210.9851,70919.0
2021-03-17 10:00:00,223.64,223.84,223.26,223.72,28365.0,210.9096,211.0982,210.5513,210.9851,28365.0
2021-03-17 10:30:00,223.61,223.65,222.91,223.06,16253.0,210.8813,210.9191,210.2212,210.3626,16253.0
2021-03-17 11:00:00,222.92,223.44,222.92,223.43,14409.0,210.2306,210.721,210.2306,210.7116,14409.0
2021-03-17 11:30:00,223.39,223.5,223.17,223.35,156309.0,210.6739,210.7776,210.4664,210.6361,156309.0
2021-03-17 12:00:00,223.36,223.66,223.25,223.55,9725.0,210.6456,210.9285,210.5418,210.8248,9725.0
2021-03-17 12:30:00,223.47,223.47,223.2,223.27,5895.0,210.7493,210.7493,210.4947,210.5607,5895.0
2021-03-17 13:00:00,223.22,223.48,223.14,223.43,18108.0,210.5135,210.7587,210.4381,210.7116,18108.0
2021-03-17 13:30:00,223.42,223.47,223.11,223.21,11215.0,210.7022,210.7493,210.4098,210.5041,11215.0
2021-03-17 14:00:00,223.3,224.99,223.3,224.16,45134.0,210.589,212.1828,210.589,211.4,45134.0
2021-03-17 14:30:00,223.99,225.58,223.98,225.46,23038.0,211.2397,212.7392,211.2303,212.626,23038.0
2021-03-17 15:00:00,225.63,225.8,225.08,225.22,18298.0,212.7864,212.9467,212.2677,212.3997,18298.0
2021-03-17 15:30:00,225.21,225.56,224.83,225.21,44993.0,212.3903,212.7203,212.0319,212.3903,44993.0
2021-03-18 09:30:00,223.61,224.06,223.43,223.83,28478.0,210.8813,211.3057,210.7116,211.0888,28478.0
2021-03-18 10:00:00,223.86,223.96,223.32,223.93,36872.0,211.1171,211.2114,210.6078,211.1831,36872.0
2021-03-18 10:30:00,223.82,224.12,223.55,223.95,43107.0,211.0794,211.3623,210.8248,211.202,43107.0
2021-03-18 11:00:00,223.98,224.29,223.98,224.28,9746.0,211.2303,211.5226,211.2303,211.5132,9746.0
2021-03-18 11:30:00,224.25,224.39,224.16,224.23,19403.0,211.4849,211.6169,211.4,211.466,19403.0
2021-03-18 12:00:00,224.42,224.79,224.33,224.62,8850.0,211.6452,211.9942,211.5604,211.8338,8850.0
2021-03-18 12:30:00,224.67,224.67,223.59,223.68,42548.0,211.881,211.881,210.8625,210.9474,42548.0
2021-03-18 13:00:00,223.77,224.26,223.76,224.2,19207.0,211.0322,211.4943,211.0228,211.4378,19207.0
2021-03-18 13:30:00,224.17,224.44,224.07,224.41,16198.0,211.4095,211.6641,211.3152,211.6358,16198.0
2021-03-18 14:00:00,224.4,224.4,223.12,223.12,31689.0,211.6264,211.6264,210.4192,210.4192,31689.0
2021-03-18 14:30:00,223.25,223.29,222.19,222.81,41594.0,210.5418,210.5796,209.5422,210.1269,41594.0
2021-03-18 15:00:00,222.62,222.85,221.98,222.43,53280.0,209.9477,210.1646,209.3441,209.7685,53280.0
2021-03-18 15:30:00,222.44,222.47,221.27,221.67,162227.0,209.7779,209.8062,208.6745,209.0518,162227.0
2021-03-19 09:30:00,221.57,221.71,220.1,220.88,78075.0,208.9575,209.0895,207.5711,208.3067,78075.0
2021-03-19 10:00:00,220.77,221.13,219.95,220.96,47342.0,208.203,208.5425,207.4297,208.3822,47342.0
2021-03-19 10:30:00,220.97,221.69,220.37,221.65,27336.0,208.3916,209.0706,207.8258,209.0329,27336.0
2021-03-19 11:00:00,221.6,221.71,220.82,221.17,12518.0,208.9858,209.0895,208.2502,208.5802,12518.0
2021-03-19 11:30:00,221.16,222.22,221.09,222.12,10725.0,208.5708,209.5705,208.5048,209.4762,10725.0
2021-03-19 12:00:00,222.13,222.27,221.9,222.05,21907.0,209.4856,209.6176,209.2687,209.4101,21907.0
2021-03-19 12:30:00,222.2,222.44,222.03,222.35,17959.0,209.5516,209.7779,209.3913,209.6931,17959.0
2021-03-19 13:00:00,222.35,222.35,221.9,222.23,11521.0,209.6931,209.6931,209.2687,209.5799,11521.0
2021-03-19 13:30:00,222.25,222.5,222.16,222.33,49583.0,209.5988,209.8345,209.5139,209.6742,49583.0
2021-03-19 14:00:00,222.44,222.49,221.83,222.15,51790.0,209.7779,209.8251,209.2027,209.5044,51790.0
2021-03-19 14:30:00,222.16,222.54,222.09,222.54,27752.0,209.5139,209.8722,209.4479,209.8722,27752.0
2021-03-19 15:00:00,222.36,222.44,221.99,222.01,16116.0,209.7025,209.7779,209.3536,209.3724,16116.0
2021-03-19 15:30:00,222.16,222.44,221.49,221.5,95481.0,209.5139,209.7779,208.882,208.8914,95481.0
2021-03-22 09:30:00,221.64,222.5,221.64,222.35,36418.0,209.0235,209.8345,209.0235,209.6931,36418.0
2021-03-22 10:00:00,222.46,222.56,222.2,222.45,23930.0,209.7968,209.8911,209.5516,209.7874,23930.0
2021-03-22 10:30:00,222.51,223.02,222.43,222.77,25998.0,209.844,210.3249,209.7685,210.0892,25998.0
2021-03-22 11:00:00,222.8,222.95,222.7,222.85,19492.0,210.1174,210.2589,210.0231,210.1646,19492.0
2021-03-22 11:30:00,222.93,223.11,222.9,222.97,16124.0,210.24,210.4098,210.2118,210.2778,16124.0
2021-03-22 12:00:00,223.08,223.32,223.02,223.3,12596.0,210.3815,210.6078,210.3249,210.589,12596.0
2021-03-22 12:30:00,223.23,223.45,223.18,223.41,16804.0,210.523,210.7304,210.4758,210.6927,16804.0
2021-03-22 13:00:00,223.4,223.44,223.18,223.32,11254.0,210.6833,210.721,210.4758,210.6078,11254.0
2021-03-22 13:30:00,223.37,223.57,223.37,223.55,12764.0,210.655,210.8436,210.655,210.8248,12764.0
2021-03-22 14:00:00,223.58,223.68,223.5,223.66,24546.0,210.853,210.9474,210.7776,210.9285,24546.0
2021-03-22 14:30:00,223.67,223.88,223.67,223.8,26594.0,210.9379,211.136,210.9379,211.0605,26594.0
2021-03-22 15:00:00,223.83,223.97,223.38,223.39,144652.0,211.0888,211.2208,210.6644,210.6739,144652.0
2021-03-22 15:30:00,223.38,223.48,222.97,223.1,392108.0,210.6644,210.7587,210.2778,210.4004,392108.0
2021-03-23 09:30:00,222.69,222.92,222.48,222.77,34868.0,210.0137,210.2306,209.8157,210.0892,34868.0
2021-03-23 10:00:00,222.84,223.22,222.81,223.06,28033.0,210.1552,210.5135,210.1269,210.3626,28033.0
2021-03-23 10:30:00,223.04,223.04,222.17,222.7,49399.0,210.3438,210.3438,209.5233,210.0231,49399.0
2021-03-23 11:00:00,222.76,223.33,222.7,223.3,15013.0,210.0797,210.6173,210.0231,210.589,15013.0
2021-03-23 11:30:00,223.38,223.4,222.77,222.98,103935.0,210.6644,210.6833,210.0892,210.2872,103935.0
2021-03-23 12:00:00,223.08,223.28,222.64,222.81,63400.0,210.3815,210.5701,209.9666,210.1269,63400.0
2021-03-23 12:30:00,222.92,223.1,222.76,223.1,14427.0,210.2306,210.4004,210.0797,210.4004,14427.0
2021-03-23 13:00:00,223.16,223.3,223.02,223.12,23962.0,210.457,210.589,210.3249,210.4192,23962.0
2021-03-23 13:30:00,223.12,223.12,222.37,222.47,23292.0,210.4192,210.4192,209.7119,209.8062,23292.0
2021-03-23 14:00:00,222.44,222.63,222.25,222.57,32927.0,209.7779,209.9571,209.5988,209.9005,32927.0
2021-03-23 14:30:00,222.58,222.65,221.66,221.66,28080.0,209.91,209.976,209.0423,209.0423,28080.0
2021-03-23 15:00:00,221.62,221.92,220.8,221.04,28983.0,209.0046,209.2875,208.2313,208.4576,28983.0
2021-03-23 15:30:00,220.97,221.23,220.62,221.13,106938.0,208.3916,208.6368,208.0615,208.5425,106938.0
2021-03-24 09:30:00,222.09,222.43,221.66,221.71,32614.0,209.4479,209.7685,209.0423,209.0895,32614.0
2021-03-24 10:00:00,221.7,222.13,221.41,221.67,25130.0,209.0801,209.4856,208.8066,209.0518,25130.0
2021-03-24 10:30:00,221.75,222.6,221.66,222.54,24986.0,209.1272,209.9288,209.0423,209.8722,24986.0
2021-03-24 11:00:00,222.59,222.86,222.35,222.44,15867.0,209.9194,210.174,209.6931,209.7779,15867.0
2021-03-24 11:30:00,222.42,222.5,221.83,222.02,75720.0,209.7591,209.8345,209.2027,209.3818,75720.0
2021-03-24 12:00:00,222.05,222.43,222.02,222.2,21062.0,209.4101,209.7685,209.3818,209.5516,21062.0
2021-03-24 12:30:00,222.26,222.46,221.9,221.94,16262.0,209.6082,209.7968,209.2687,209.3064,16262.0
2021-03-24 13:00:00,221.82,221.82,221.09,221.6,39501.0,209.1932,209.1932,208.5048,208.9858,39501.0
2021-03-24 13:30:00,221.64,221.89,221.18,221.86,9868.0,209.0235,209.2592,208.5897,209.231,9868.0
2021-03-24 14:00:00,221.81,221.85,221.41,221.41,6811.0,209.1838,209.2215,208.8066,208.8066,6811.0
2021-03-24 14:30:00,221.21,221.39,220.77,220.77,34851.0,208.618,208.7877,208.203,208.203,34851.0
2021-03-24 15:00:00,220.81,221.13,220.65,220.68,47536.0,208.2407,208.5425,208.0898,208.1181,47536.0
2021-03-24 15:30:00,220.7,220.7,219.65,219.65,149908.0,208.137,208.137,207.1468,207.1468,149908.0
2021-03-25 09:30:00,217.9,218.25,217.34,218.07,31065.0,206.1654,206.4965,205.6355,206.3262,31065.0
2021-03-25 10:00:00,218.07,218.62,218.02,218.04,15177.0,206.3262,206.8466,206.2789,206.2978,15177.0
2021-03-25 10:30:00,217.91,218.01,216.78,217.13,17142.0,206.1748,206.2695,205.1057,205.4369,17142.0
2021-03-25 11:00:00,217.16,217.58,216.77,217.16,13430.0,205.4652,205.8626,205.0962,205.4652,13430.0
2021-03-25 11:30:00,218.01,218.28,217.51,218.19,11376.0,206.2695,206.5249,205.7964,206.4398,11376.0
2021-03-25 12:00:00,218.58,219.19,218.36,219.09,27611.0,206.8088,207.3859,206.6006,207.2913,27611.0
2021-03-25 12:30:00,219.14,219.46,218.94,219.33,9507.0,207.3386,207.6414,207.1494,207.5184,9507.0
2021-03-25 13:00:00,219.23,219.65,218.89,219.09,31388.0,207.4238,207.8211,207.1021,207.2913,31388.0
2021-03-25 13:30:00,219.14,219.48,218.8,218.81,27623.0,207.3386,207.6603,207.0169,207.0264,27623.0
2021-03-25 14:00:00,218.77,218.94,218.38,218.39,9709.0,206.9885,207.1494,206.6195,206.629,9709.0
2021-03-25 14:30:00,218.42,219.74,218.41,219.71,8603.0,206.6574,207.9063,206.6479,207.8779,8603.0
2021-03-25 15:00:00,219.82,220.14,219.77,220.07,22037.0,207.982,208.2848,207.9347,208.2185,22037.0
2021-03-25 15:30:00,220.04,220.69,220.01,220.18,30998.0,208.1901,208.8051,208.1618,208.3226,30998.0
2021-03-26 09:30:00,220.9,221.27,220.87,221.27,49044.0,209.0038,209.3539,208.9754,209.3539,49044.0
2021-03-26 10:00:00,221.27,221.69,221.27,221.69,23998.0,209.3539,209.7513,209.3539,209.7513,23998.0
2021-03-26 10:30:00,221.77,221.88,221.27,221.27,76199.0,209.827,209.9311,209.3539,209.3539,76199.0
2021-03-26 11:00:00,221.36,221.48,220.73,220.96,39873.0,209.4391,209.5526,208.843,209.0606,39873.0
2021-03-26 11:30:00,220.92,221.52,220.92,221.5,309894.0,209.0228,209.5904,209.0228,209.5715,309894.0
2021-03-26 12:00:00,221.55,221.75,221.36,221.71,144102.0,209.6188,209.8081,209.4391,209.7702,144102.0
2021-03-26 12:30:00,221.69,222.07,221.67,221.78,40037.0,209.7513,210.1108,209.7324,209.8364,40037.0
2021-03-26 13:00:00,221.88,222.09,221.85,221.97,30287.0,209.9311,210.1297,209.9027,210.0162,30287.0
2021-03-26 13:30:00,222.05,222.05,221.09,221.33,18305.0,210.0919,210.0919,209.1836,209.4107,18305.0
2021-03-26 14:00:00,221.4,221.5,220.46,221.1,47764.0,209.4769,209.5715,208.5875,209.1931,47764.0
2021-03-26 14:30:00,221.19,221.54,220.42,221.53,61792.0,209.2782,209.6094,208.5497,209.5999,61792.0
2021-03-26 15:00:00,221.57,221.93,221.32,221.93,31559.0,209.6377,209.9784,209.4012,209.9784,31559.0
2021-03-26 15:30:00,222.0,223.78,222.0,223.7,98122.0,210.0446,211.7287,210.0446,211.653,98122.0
2021-03-29 09:30:00,222.97,223.62,222.67,222.72,26099.0,210.9624,211.5773,210.6785,210.7258,26099.0
2021-03-29 10:00:00,222.54,222.76,221.98,221.98,35502.0,210.5555,210.7637,210.0257,210.0257,35502.0
2021-03-29 10:30:00,221.92,222.46,221.83,221.99,51415.0,209.9689,210.4798,209.8837,210.0351,51415.0
2021-03-29 11:00:00,221.74,222.2,221.66,222.16,18770.0,209.7986,210.2338,209.7229,210.196,18770.0
2021-03-29 11:30:00,222.23,222.79,222.23,222.68,12378.0,210.2622,210.792,210.2622,210.688,12378.0
2021-03-29 12:00:00,222.69,222.73,222.01,222.52,14997.0,210.6974,210.7353,210.0541,210.5366,14997.0
2021-03-29 12:30:00,222.47,223.36,222.46,223.31,48817.0,210.4893,211.3313,210.4798,211.284,48817.0
2021-03-29 13:00:00,223.35,223.72,223.19,223.25,46737.0,211.3219,211.672,211.1705,211.2273,46737.0
2021-03-29 13:30:00,223.22,223.8,223.15,223.18,21108.0,211.1989,211.7477,211.1327,211.161,21108.0
2021-03-29 14:00:00,223.19,223.36,222.94,223.24,115365.0,211.1705,211.3313,210.934,211.2178,115365.0
2021-03-29 14:30:00,223.18,223.37,222.82,222.86,139500.0,211.161,211.3408,210.8204,210.8583,139500.0
2021-03-29 15:00:00,223.13,223.82,223.12,223.71,36292.0,211.1137,211.7666,211.1043,211.6625,36292.0
2021-03-29 15:30:00,223.74,223.79,222.9,223.21,61220.0,211.6909,211.7382,210.8961,211.1894,61220.0
2021-03-30 09:30:00,222.59,222.67,221.97,222.26,14655.0,210.6028,210.6785,210.0162,210.2906,14655.0
2021-03-30 10:00:00,222.29,222.49,221.76,222.46,11173.0,210.319,210.5082,209.8175,210.4798,11173.0
2021-03-30 10:30:00,222.5,222.82,222.39,222.59,21814.0,210.5177,210.8204,210.4136,210.6028,21814.0
2021-03-30 11:00:00,222.6,222.94,222.56,222.67,6395.0,210.6123,210.934,210.5744,210.6785,6395.0
2021-03-30 11:30:00,222.68,222.95,222.35,222.35,8758.0,210.688,210.9434,210.3757,210.3757,8758.0
2021-03-30 12:00:00,222.53,222.53,222.12,222.42,33402.0,210.546,210.546,210.1581,210.442,33402.0
2021-03-30 12:30:00,222.43,222.58,222.32,222.49,21154.0,210.4514,210.5934,210.3474,210.5082,21154.0
2021-03-30 13:00:00,222.37,222.62,222.11,222.51,11658.0,210.3947,210.6312,210.1487,210.5271,11658.0
2021-03-30 13:30:00,222.53,222.6,222.39,222.41,6016.0,210.546,210.6123,210.4136,210.4325,6016.0
2021-03-30 14:00:00,222.22,222.71,222.22,222.56,10594.0,210.2527,210.7164,210.2527,210.5744,10594.0
2021-03-30 14:30:00,222.56,223.11,222.52,223.06,11990.0,210.5744,211.0948,210.5366,211.0475,11990.0
2021-03-30 15:00:00,223.06,223.17,222.96,223.08,6688.0,211.0475,211.1516,210.9529,211.0664,6688.0
2021-03-30 15:30:00,223.1,223.17,222.2,222.92,40981.0,211.0854,211.1516,210.2338,210.915,40981.0
2021-03-31 09:30:00,223.45,224.01,223.33,223.89,54813.0,211.4165,211.9463,211.303,211.8328,54813.0
2021-03-31 10:00:00,223.87,224.13,223.82,223.82,24898.0,211.8139,212.0599,211.7666,211.7666,24898.0
2021-03-31 10:30:00,223.83,224.37,223.83,224.29,41446.0,211.776,212.287,211.776,212.2113,41446.0
2021-03-31 11:00:00,224.31,224.35,224.11,224.16,43672.0,212.2302,212.268,212.041,212.0883,43672.0
2021-03-31 11:30:00,224.12,224.47,224.08,224.43,23784.0,212.0504,212.3816,212.0126,212.3437,23784.0
2021-03-31 12:00:00,224.46,224.61,224.46,224.54,21431.0,212.3721,212.514,212.3721,212.4478,21431.0
2021-03-31 12:30:00,224.55,224.74,224.55,224.73,14818.0,212.4573,212.637,212.4573,212.6276,14818.0
2021-03-31 13:00:00,224.72,224.94,224.71,224.86,13863.0,212.6181,212.8263,212.6086,212.7506,13863.0
2021-03-31 13:30:00,224.88,224.97,224.68,224.82,21181.0,212.7695,212.8546,212.5803,212.7127,21181.0
2021-03-31 14:00:00,224.81,224.83,224.47,224.63,22264.0,212.7033,212.7222,212.3816,212.533,22264.0
2021-03-31 14:30:00,224.78,224.86,224.5,224.61,254749.0,212.6749,212.7506,212.41,212.514,254749.0
2021-03-31 15:00:00,224.64,224.88,224.57,224.58,37953.0,212.5424,212.7695,212.4762,212.4856,37953.0
2021-03-31 15:30:00,224.58,224.76,223.74,223.76,434030.0,212.4856,212.656,211.6909,211.7098,434030.0
2021-04-01 09:30:00,225.22,225.6,225.2,225.36,71997.0,213.0912,213.4507,213.0723,213.2236,71997.0
2021-04-01 10:00:00,225.45,225.89,225.36,225.73,28118.0,213.3088,213.7251,213.2236,213.5737,28118.0
2021-04-01 10:30:00,225.83,225.93,225.58,225.85,57711.0,213.6683,213.7629,213.4318,213.6873,57711.0
2021-04-01 11:00:00,225.88,226.04,225.68,225.77,20630.0,213.7156,213.867,213.5264,213.6116,20630.0
2021-04-01 11:30:00,225.76,225.85,225.61,225.71,544179.0,213.6021,213.6873,213.4602,213.5548,544179.0
2021-04-01 12:00:00,225.69,226.06,225.69,226.03,276476.0,213.5359,213.8859,213.5359,213.8576,276476.0
2021-04-01 12:30:00,226.03,226.08,225.93,226.02,105834.0,213.8576,213.9049,213.7629,213.8481,105834.0
2021-04-01 13:00:00,226.02,226.03,225.79,225.8,25033.0,213.8481,213.8576,213.6305,213.6399,25033.0
2021-04-01 13:30:00,225.78,226.13,225.78,226.01,359565.0,213.621,213.9522,213.621,213.8386,359565.0
2021-04-01 14:00:00,226.02,226.16,225.99,226.11,52443.0,213.8481,213.9806,213.8197,213.9333,52443.0
2021-04-01 14:30:00,226.11,226.21,226.1,226.15,48744.0,213.9333,214.0279,213.9238,213.9711,48744.0
2021-04-01 15:00:00,226.14,226.17,225.87,225.96,73417.0,213.9616,213.99,213.7062,213.7913,73417.0
2021-04-01 15:30:00,225.97,226.58,225.9,226.5,144724.0,213.8008,214.3779,213.7346,214.3023,144724.0
2021-04-05 09:30:00,228.27,228.63,228.16,228.57,46411.0,215.9769,216.3175,215.8729,216.2608,46411.0
2021-04-05 10:00:00,228.56,229.0,228.36,228.94,29019.0,216.2513,216.6676,216.0621,216.6108,29019.0
2021-04-05 10:30:00,228.95,229.29,228.95,229.07,47573.0,216.6203,216.942,216.6203,216.7338,47573.0
2021-04-05 11:00:00,229.08,229.26,228.99,229.14,269962.0,216.7433,216.9136,216.6582,216.8001,269962.0
2021-04-05 11:30:00,229.11,229.53,229.1,229.37,186332.0,216.7717,217.1691,216.7622,217.0177,186332.0
2021-04-05 12:00:00,229.38,229.56,229.38,229.51,73113.0,217.0272,217.1975,217.0272,217.1502,73113.0
2021-04-05 12:30:00,229.57,229.75,229.37,229.45,258358.0,217.2069,217.3772,217.0177,217.0934,258358.0
2021-04-05 13:00:00,229.43,229.6,229.4,229.43,15851.0,217.0745,217.2353,217.0461,217.0745,15851.0
2021-04-05 13:30:00,229.43,229.61,229.33,229.6,33618.0,217.0745,217.2448,216.9798,217.2353,33618.0
2021-04-05 14:00:00,229.6,229.61,229.49,229.49,16543.0,217.2353,217.2448,217.1312,217.1312,16543.0
2021-04-05 14:30:00,229.53,229.73,229.36,229.36,25041.0,217.1691,217.3583,217.0082,217.0082,25041.0
2021-04-05 15:00:00,229.37,229.54,229.18,229.33,88396.0,217.0177,217.1785,216.8379,216.9798,88396.0
2021-04-05 15:30:00,229.28,229.75,229.22,229.63,130809.0,216.9325,217.3772,216.8758,217.2637,130809.0
2021-04-06 09:30:00,229.39,229.9,229.11,229.88,23427.0,217.0366,217.5191,216.7717,217.5002,23427.0
2021-04-06 10:00:00,229.93,230.1,229.83,230.01,12893.0,217.5475,217.7084,217.4529,217.6232,12893.0
2021-04-06 10:30:00,230.01,230.06,229.88,230.01,24079.0,217.6232,217.6705,217.5002,217.6232,24079.0
2021-04-06 11:00:00,229.96,230.14,229.83,230.01,177324.0,217.5759,217.7462,217.4529,217.6232,177324.0
2021-04-06 11:30:00,230.03,230.28,229.94,230.25,112794.0,217.6421,217.8787,217.557,217.8503,112794.0
2021-04-06 12:00:00,230.25,230.25,230.09,230.09,111173.0,217.8503,217.8503,217.6989,217.6989,111173.0
2021-04-06 12:30:00,230.04,230.1,229.94,230.1,7195.0,217.6516,217.7084,217.557,217.7084,7195.0
2021-04-06 13:00:00,230.1,230.11,229.57,229.62,15454.0,217.7084,217.7178,217.2069,217.2542,15454.0
2021-04-06 13:30:00,229.61,229.98,229.54,229.95,12972.0,217.2448,217.5948,217.1785,217.5665,12972.0
2021-04-06 14:00:00,229.96,230.07,229.93,230.0,10388.0,217.5759,217.68,217.5475,217.6138,10388.0
2021-04-06 14:30:00,229.98,230.03,229.81,229.94,7833.0,217.5948,217.6421,217.434,217.557,7833.0
2021-04-06 15:00:00,229.91,229.95,229.55,229.73,25881.0,217.5286,217.5665,217.188,217.3583,25881.0
2021-04-06 15:30:00,229.76,229.77,229.24,229.61,22765.0,217.3867,217.3962,216.8947,217.2448,22765.0
2021-04-07 09:30:00,229.5,229.76,229.5,229.6,28194.0,217.1407,217.3867,217.1407,217.2353,28194.0
2021-04-07 10:00:00,229.62,229.91,229.56,229.91,12558.0,217.2542,217.5286,217.1975,217.5286,12558.0
2021-04-07 10:30:00,230.0,230.0,229.76,229.8,14781.0,217.6138,217.6138,217.3867,217.4245,14781.0
2021-04-07 11:00:00,229.78,229.91,229.5,229.55,25157.0,217.4056,217.5286,217.1407,217.188,25157.0
2021-04-07 11:30:00,229.55,229.55,229.15,229.34,11951.0,217.188,217.188,216.8095,216.9893,11951.0
2021-04-07 12:00:00,229.37,229.54,229.09,229.09,8289.0,217.0177,217.1785,216.7528,216.7528,8289.0
2021-04-07 12:30:00,229.09,229.5,229.09,229.4,18347.0,216.7528,217.1407,216.7528,217.0461,18347.0
2021-04-07 13:00:00,229.4,229.52,229.34,229.38,9871.0,217.0461,217.1596,216.9893,217.0272,9871.0
2021-04-07 13:30:00,229.34,229.61,229.34,229.6,10912.0,216.9893,217.2448,216.9893,217.2353,10912.0
2021-04-07 14:00:00,229.57,229.89,229.54,229.69,94307.0,217.2069,217.5097,217.1785,217.3205,94307.0
2021-04-07 14:30:00,229.71,229.78,229.57,229.58,16138.0,217.3394,217.4056,217.2069,217.2164,16138.0
2021-04-07 15:00:00,229.71,229.75,229.31,229.4,20226.0,217.3394,217.3772,216.9609,217.0461,20226.0
2021-04-07 15:30:00,229.37,229.75,229.2,229.75,29795.0,217.0177,217.3772,216.8568,217.3772,29795.0
2021-04-08 09:30:00,230.5,230.6,230.18,230.43,39431.0,218.0868,218.1815,217.7841,218.0206,39431.0
2021-04-08 10:00:00,230.49,230.49,229.95,230.16,12835.0,218.0774,218.0774,217.5665,217.7651,12835.0
2021-04-08 10:30:00,230.23,230.55,230.23,230.38,22592.0,217.8314,218.1341,217.8314,217.9733,22592.0
2021-04-08 11:00:00,230.49,230.57,230.33,230.57,14082.0,218.0774,218.1531,217.926,218.1531,14082.0
2021-04-08 11:30:00,230.55,230.7,230.48,230.61,18114.0,218.1341,218.2761,218.0679,218.1909,18114.0
2021-04-08 12:00:00,230.61,230.86,230.57,230.74,15735.0,218.1909,218.4275,218.1531,218.3139,15735.0
2021-04-08 12:30:00,230.75,230.85,230.63,230.68,11464.0,218.3234,218.418,218.2098,218.2571,11464.0
2021-04-08 13:00:00,230.67,230.75,230.63,230.69,11641.0,218.2477,218.3234,218.2098,218.2666,11641.0
2021-04-08 13:30:00,230.72,230.76,230.54,230.65,9913.0,218.295,218.3328,218.1247,218.2288,9913.0
2021-04-08 14:00:00,230.62,230.85,230.62,230.82,12384.0,218.2004,218.418,218.2004,218.3896,12384.0
2021-04-08 14:30:00,230.8,230.91,230.78,230.88,10243.0,218.3707,218.4748,218.3518,218.4464,10243.0
2021-04-08 15:00:00,230.87,230.93,230.79,230.82,15182.0,218.4369,218.4937,218.3612,218.3896,15182.0
2021-04-08 15:30:00,230.84,230.92,230.71,230.87,45403.0,218.4085,218.4842,218.2855,218.4369,45403.0
2021-04-09 09:30:00,230.78,231.15,230.78,231.13,57381.0,218.3518,218.7018,218.3518,218.6829,57381.0
2021-04-09 10:00:00,231.11,231.21,230.91,230.98,34688.0,218.664,218.7586,218.4748,218.541,34688.0
2021-04-09 10:30:00,230.89,231.11,230.78,230.92,119267.0,218.4558,218.664,218.3518,218.4842,119267.0
2021-04-09 11:00:00,230.94,231.18,230.94,231.08,38278.0,218.5031,218.7302,218.5031,218.6356,38278.0
2021-04-09 11:30:00,231.07,231.35,231.06,231.33,13040.0,218.6261,218.8911,218.6167,218.8721,13040.0
2021-04-09 12:00:00,231.33,231.35,231.19,231.28,7789.0,218.8721,218.8911,218.7397,218.8248,7789.0
2021-04-09 12:30:00,231.29,231.39,231.29,231.36,13995.0,218.8343,218.9289,218.8343,218.9005,13995.0
2021-04-09 13:00:00,231.32,231.41,231.29,231.38,11983.0,218.8627,218.9478,218.8343,218.9194,11983.0
2021-04-09 13:30:00,231.37,231.59,231.37,231.52,15144.0,218.91,219.1181,218.91,219.0519,15144.0
2021-04-09 14:00:00,231.55,231.6,231.45,231.53,12239.0,219.0803,219.1276,218.9857,219.0614,12239.0
2021-04-09 14:30:00,231.49,231.57,231.42,231.51,12593.0,219.0235,219.0992,218.9573,219.0424,12593.0
2021-04-09 15:00:00,231.47,231.93,231.35,231.93,11941.0,219.0046,219.4398,218.8911,219.4398,11941.0
2021-04-09 15:30:00,231.95,232.57,231.95,232.45,54301.0,219.4588,220.0454,219.4588,219.9318,54301.0
2021-04-12 09:30:00,232.25,232.48,231.81,232.0,26741.0,219.7426,219.9602,219.3263,219.5061,26741.0
2021-04-12 10:00:00,232.11,232.31,232.04,232.13,18754.0,219.6101,219.7994,219.5439,219.6291,18754.0
2021-04-12 10:30:00,232.12,232.16,231.78,232.1,18308.0,219.6196,219.6574,219.2979,219.6007,18308.0
2021-04-12 11:00:00,232.12,232.31,232.03,232.28,32781.0,219.6196,219.7994,219.5344,219.771,32781.0
2021-04-12 11:30:00,232.26,232.38,232.1,232.38,92354.0,219.7521,219.8656,219.6007,219.8656,92354.0
2021-04-12 12:00:00,232.38,232.5,232.19,232.5,55281.0,219.8656,219.9791,219.6858,219.9791,55281.0
2021-04-12 12:30:00,232.5,232.74,232.47,232.71,51939.0,219.9791,220.2062,219.9507,220.1778,51939.0
2021-04-12 13:00:00,232.72,232.73,232.42,232.42,65219.0,220.1873,220.1967,219.9034,219.9034,65219.0
2021-04-12 13:30:00,232.45,232.45,232.15,232.15,17612.0,219.9318,219.9318,219.648,219.648,17612.0
2021-04-12 14:00:00,232.16,232.35,232.16,232.32,17535.0,219.6574,219.8372,219.6574,219.8088,17535.0
2021-04-12 14:30:00,232.39,232.39,232.16,232.23,30122.0,219.8751,219.8751,219.6574,219.7237,30122.0
2021-04-12 15:00:00,232.18,232.35,232.05,232.3,9045.0,219.6764,219.8372,219.5534,219.7899,9045.0
2021-04-12 15:30:00,232.3,232.79,232.23,232.65,18518.0,219.7899,220.2535,219.7237,220.1211,18518.0
2021-04-13 09:30:00,232.57,232.92,232.55,232.92,24995.0,220.0454,220.3765,220.0264,220.3765,24995.0
2021-04-13 10:00:00,232.94,233.08,232.9,233.02,9906.0,220.3954,220.5279,220.3576,220.4711,9906.0
2021-04-13 10:30:00,233.03,233.14,232.91,232.99,29813.0,220.4806,220.5847,220.3671,220.4427,29813.0
2021-04-13 11:00:00,233.02,233.06,232.87,232.96,13933.0,220.4711,220.509,220.3292,220.4144,13933.0
2021-04-13 11:30:00,233.12,233.12,232.83,232.97,97345.0,220.5657,220.5657,220.2914,220.4238,97345.0
2021-04-13 12:00:00,233.03,233.07,232.93,232.93,7532.0,220.4806,220.5184,220.386,220.386,7532.0
2021-04-13 12:30:00,232.96,232.97,232.75,232.75,7952.0,220.4144,220.4238,220.2157,220.2157,7952.0
2021-04-13 13:00:00,232.72,233.01,232.72,233.01,7215.0,220.1873,220.4617,220.1873,220.4617,7215.0
2021-04-13 13:30:00,233.02,233.16,233.02,233.15,9970.0,220.4711,220.6036,220.4711,220.5941,9970.0
2021-04-13 14:00:00,233.13,233.44,233.13,233.41,13394.0,220.5752,220.8685,220.5752,220.8401,13394.0
2021-04-13 14:30:00,233.42,233.66,233.42,233.64,17761.0,220.8496,221.0767,220.8496,221.0577,17761.0
2021-04-13 15:00:00,233.73,233.92,233.72,233.83,58124.0,221.1429,221.3227,221.1334,221.2375,58124.0
2021-04-13 15:30:00,233.84,233.85,233.48,233.51,44796.0,221.247,221.2564,220.9064,220.9347,44796.0
2021-04-14 09:30:00,233.5,234.24,233.49,234.24,23376.0,220.9253,221.6254,220.9158,221.6254,23376.0
2021-04-14 10:00:00,234.28,234.28,233.8,233.9,47721.0,221.6633,221.6633,221.2091,221.3037,47721.0
2021-04-14 10:30:00,233.92,234.25,233.9,233.95,63883.0,221.3227,221.6349,221.3037,221.351,63883.0
2021-04-14 11:00:00,233.97,233.99,233.5,233.73,35595.0,221.37,221.3889,220.9253,221.1429,35595.0
2021-04-14 11:30:00,233.76,233.91,233.67,233.91,18752.0,221.1713,221.3132,221.0861,221.3132,18752.0
2021-04-14 12:00:00,233.9,233.9,233.63,233.76,15427.0,221.3037,221.3037,221.0483,221.1713,15427.0
2021-04-14 12:30:00,233.74,234.01,233.74,233.92,38683.0,221.1524,221.4078,221.1524,221.3227,38683.0
2021-04-14 13:00:00,233.94,233.95,233.75,233.88,8358.0,221.3416,221.351,221.1618,221.2848,8358.0
2021-04-14 13:30:00,233.81,233.82,233.04,233.12,15336.0,221.2186,221.228,220.4901,220.5657,15336.0
2021-04-14 14:00:00,233.11,233.39,232.64,233.33,23261.0,220.5563,220.8212,220.1116,220.7644,23261.0
2021-04-14 14:30:00,233.32,233.34,232.67,232.67,16862.0,220.755,220.7739,220.14,220.14,16862.0
2021-04-14 15:00:00,232.55,233.06,232.45,233.02,22064.0,220.0264,220.509,219.9318,220.4711,22064.0
2021-04-14 15:30:00,233.02,233.08,232.43,232.76,85257.0,220.4711,220.5279,219.9129,220.2251,85257.0
2021-04-15 09:30:00,234.26,234.45,233.75,234.24,21143.0,221.6443,221.8241,221.1618,221.6254,21143.0
2021-04-15 10:00:00,234.29,234.5,234.1,234.48,36054.0,221.6727,221.8714,221.493,221.8525,36054.0
2021-04-15 10:30:00,234.59,234.82,234.58,234.78,25776.0,221.9566,222.1742,221.9471,222.1363,25776.0
2021-04-15 11:00:00,234.79,235.06,234.64,234.65,11445.0,222.1458,222.4013,222.0039,222.0133,11445.0
2021-04-15 11:30:00,234.59,234.79,234.55,234.71,138529.0,221.9566,222.1458,221.9187,222.0701,138529.0
2021-04-15 12:00:00,234.76,234.98,234.67,234.94,51915.0,222.1174,222.3256,222.0323,222.2877,51915.0
2021-04-15 12:30:00,234.96,235.19,234.96,235.12,29878.0,222.3067,222.5243,222.3067,222.458,29878.0
2021-04-15 13:00:00,235.17,235.2,234.83,235.01,12420.0,222.5053,222.5337,222.1837,222.354,12420.0
2021-04-15 13:30:00,234.99,235.18,234.95,235.12,22495.0,222.335,222.5148,222.2972,222.458,22495.0
2021-04-15 14:00:00,235.1,235.25,235.05,235.24,21625.0,222.4391,222.581,222.3918,222.5716,21625.0
2021-04-15 14:30:00,235.27,235.27,235.01,235.06,14149.0,222.6,222.6,222.354,222.4013,14149.0
2021-04-15 15:00:00,235.09,235.17,234.82,234.83,18650.0,222.4297,222.5053,222.1742,222.1837,18650.0
2021-04-15 15:30:00,234.85,235.45,234.85,235.37,139334.0,222.2026,222.7703,222.2026,222.6946,139334.0
2021-04-16 09:30:00,236.04,236.21,235.27,235.35,39010.0,223.3285,223.4893,222.6,222.6756,39010.0
2021-04-16 10:00:00,235.35,235.83,235.17,235.58,9912.0,222.6756,223.1298,222.5053,222.8933,9912.0
2021-04-16 10:30:00,235.51,235.88,235.49,235.72,8617.0,222.827,223.1771,222.8081,223.0257,8617.0
2021-04-16 11:00:00,235.7,235.83,235.49,235.51,51252.0,223.0068,223.1298,222.8081,222.827,51252.0
2021-04-16 11:30:00,235.52,235.64,235.46,235.58,22737.0,222.8365,222.95,222.7797,222.8933,22737.0
2021-04-16 12:00:00,235.58,235.78,235.58,235.77,36564.0,222.8933,223.0825,222.8933,223.073,36564.0
2021-04-16 12:30:00,235.76,235.81,235.57,235.62,162484.0,223.0636,223.1109,222.8838,222.9311,162484.0
2021-04-16 13:00:00,235.65,235.68,235.56,235.61,150528.0,222.9595,222.9879,222.8743,222.9216,150528.0
2021-04-16 13:30:00,235.61,235.74,235.56,235.56,4866.0,222.9216,223.0446,222.8743,222.8743,4866.0
2021-04-16 14:00:00,235.59,235.94,235.59,235.87,7405.0,222.9027,223.2339,222.9027,223.1676,7405.0
2021-04-16 14:30:00,235.95,236.12,235.92,236.12,8050.0,223.2433,223.4042,223.215,223.4042,8050.0
2021-04-16 15:00:00,236.17,236.23,236.02,236.13,11302.0,223.4515,223.5083,223.3096,223.4136,11302.0
2021-04-16 15:30:00,236.15,236.35,235.99,235.99,61082.0,223.4326,223.6218,223.2812,223.2812,61082.0
2021-04-19 09:30:00,235.53,235.71,235.4,235.62,90390.0,222.846,223.0163,222.723,222.9311,90390.0
2021-04-19 10:00:00,235.6,235.62,234.69,235.08,73038.0,222.9122,222.9311,222.0512,222.4202,73038.0
2021-04-19 10:30:00,235.08,235.17,234.21,234.73,66501.0,222.4202,222.5053,221.597,222.089,66501.0
2021-04-19 11:00:00,234.72,234.95,234.47,234.89,91320.0,222.0796,222.2972,221.843,222.2404,91320.0
2021-04-19 11:30:00,234.89,234.91,234.17,234.43,19589.0,222.2404,222.2593,221.5592,221.8052,19589.0
2021-04-19 12:00:00,234.46,234.71,234.15,234.27,30529.0,221.8336,222.0701,221.5403,221.6538,30529.0
2021-04-19 12:30:00,234.31,234.31,233.89,234.09,15328.0,221.6917,221.6917,221.2943,221.4835,15328.0
2021-04-19 13:00:00,234.26,234.52,234.26,234.31,11168.0,221.6443,221.8903,221.6443,221.6917,11168.0
2021-04-19 13:30:00,234.31,234.6,234.31,234.43,11045.0,221.6917,221.966,221.6917,221.8052,11045.0
2021-04-19 14:00:00,234.36,234.65,234.3,234.63,18166.0,221.739,222.0133,221.6822,221.9944,18166.0
2021-04-19 14:30:00,234.58,234.63,234.2,234.63,24218.0,221.9471,221.9944,221.5876,221.9944,24218.0
2021-04-19 15:00:00,234.55,234.68,234.18,234.21,12509.0,221.9187,222.0417,221.5687,221.597,12509.0
2021-04-19 15:30:00,234.21,234.59,234.12,234.57,66977.0,221.597,221.9566,221.5119,221.9377,66977.0
2021-04-20 09:30:00,234.12,234.47,233.92,234.28,59380.0,221.5119,221.843,221.3227,221.6633,59380.0
2021-04-20 10:00:00,234.31,234.37,233.92,234.06,82483.0,221.6917,221.7484,221.3227,221.4551,82483.0
2021-04-20 10:30:00,233.92,233.93,232.62,233.02,46348.0,221.3227,221.3321,220.0927,220.4711,46348.0
2021-04-20 11:00:00,232.96,233.02,232.23,232.54,44500.0,220.4144,220.4711,219.7237,220.017,44500.0
2021-04-20 11:30:00,232.39,232.56,231.97,232.52,22198.0,219.8751,220.0359,219.4777,219.9981,22198.0
2021-04-20 12:00:00,232.5,232.96,232.43,232.81,53942.0,219.9791,220.4144,219.9129,220.2724,53942.0
2021-04-20 12:30:00,232.83,232.86,232.44,232.76,45068.0,220.2914,220.3197,219.9224,220.2251,45068.0
2021-04-20 13:00:00,232.68,232.76,232.33,232.33,19023.0,220.1494,220.2251,219.8183,219.8183,19023.0
2021-04-20 13:30:00,232.31,232.7,232.28,232.69,24501.0,219.7994,220.1684,219.771,220.1589,24501.0
2021-04-20 14:00:00,232.65,232.77,232.47,232.47,13809.0,220.1211,220.2346,219.9507,219.9507,13809.0
2021-04-20 14:30:00,232.44,232.47,232.01,232.05,18700.0,219.9224,219.9507,219.5155,219.5534,18700.0
2021-04-20 15:00:00,232.17,232.72,232.16,232.7,25299.0,219.6669,220.1873,219.6574,220.1684,25299.0
2021-04-20 15:30:00,232.65,233.11,232.65,232.81,35155.0,220.1211,220.5563,220.1211,220.2724,35155.0
2021-04-21 09:30:00,232.48,233.46,232.35,233.46,42212.0,219.9602,220.8874,219.8372,220.8874,42212.0
2021-04-21 10:00:00,233.62,234.03,233.45,233.99,15319.0,221.0388,221.4267,220.878,221.3889,15319.0
2021-04-21 10:30:00,233.98,233.98,233.7,233.83,13025.0,221.3794,221.3794,221.1145,221.2375,13025.0
2021-04-21 11:00:00,233.85,234.19,233.85,234.06,60741.0,221.2564,221.5781,221.2564,221.4551,60741.0
2021-04-21 11:30:00,234.13,234.54,234.12,234.5,34668.0,221.5214,221.9093,221.5119,221.8714,34668.0
2021-04-21 12:00:00,234.52,234.53,234.34,234.34,5518.0,221.8903,221.8998,221.72,221.72,5518.0
2021-04-21 12:30:00,234.39,234.42,234.21,234.24,33573.0,221.7673,221.7957,221.597,221.6254,33573.0
2021-04-21 13:00:00,234.32,234.54,234.27,234.43,6980.0,221.7011,221.9093,221.6538,221.8052,6980.0
2021-04-21 13:30:00,234.49,234.53,234.44,234.53,7394.0,221.862,221.8998,221.8147,221.8998,7394.0
2021-04-21 14:00:00,234.54,234.72,234.51,234.56,61347.0,221.9093,222.0796,221.8809,221.9282,61347.0
2021-04-21 14:30:00,234.59,234.66,234.46,234.52,33949.0,221.9566,222.0228,221.8336,221.8903,33949.0
2021-04-21 15:00:00,234.51,234.67,234.47,234.62,33181.0,221.8809,222.0323,221.843,221.985,33181.0
2021-04-21 15:30:00,234.69,235.26,234.64,235.12,48645.0,222.0512,222.5905,222.0039,222.458,48645.0
2021-04-22 09:30:00,235.15,235.15,234.48,234.87,26044.0,222.4864,222.4864,221.8525,222.2215,26044.0
2021-04-22 10:00:00,234.73,234.98,234.47,234.93,16691.0,222.089,222.3256,221.843,222.2783,16691.0
2021-04-22 10:30:00,234.89,235.4,234.89,235.21,25624.0,222.2404,222.723,222.2404,222.5432,25624.0
2021-04-22 11:00:00,235.26,235.46,235.21,235.38,9191.0,222.5905,222.7797,222.5432,222.704,9191.0
2021-04-22 11:30:00,235.27,235.61,235.21,235.45,9883.0,222.6,222.9216,222.5432,222.7703,9883.0
2021-04-22 12:00:00,235.44,235.59,235.27,235.59,51319.0,222.7608,222.9027,222.6,222.9027,51319.0
2021-04-22 12:30:00,235.61,235.84,235.61,235.83,10204.0,222.9216,223.1393,222.9216,223.1298,10204.0
2021-04-22 13:00:00,235.85,235.85,233.71,234.7,16311.0,223.1487,223.1487,221.124,222.0607,16311.0
2021-04-22 13:30:00,234.61,234.68,232.87,233.01,14077.0,221.9755,222.0417,220.3292,220.4617,14077.0
2021-04-22 14:00:00,232.73,233.75,232.61,233.75,31315.0,220.1967,221.1618,220.0832,221.1618,31315.0
2021-04-22 14:30:00,233.7,233.94,233.57,233.7,30706.0,221.1145,221.3416,220.9915,221.1145,30706.0
2021-04-22 15:00:00,233.65,233.94,232.98,233.19,18540.0,221.0672,221.3416,220.4333,220.632,18540.0
2021-04-22 15:30:00,233.18,233.65,233.18,233.26,38439.0,220.6225,221.0672,220.6225,220.6982,38439.0
2021-04-23 09:30:00,233.65,234.36,233.59,234.35,12116.0,221.0672,221.739,221.0104,221.7295,12116.0
2021-04-23 10:00:00,234.44,234.59,234.39,234.52,6860.0,221.8147,221.9566,221.7673,221.8903,6860.0
2021-04-23 10:30:00,234.5,235.22,234.47,235.22,11781.0,221.8714,222.5527,221.843,222.5527,11781.0
2021-04-23 11:00:00,235.29,235.54,235.18,235.44,5440.0,222.6189,222.8554,222.5148,222.7608,5440.0
2021-04-23 11:30:00,235.49,235.66,235.39,235.56,4691.0,222.8081,222.969,222.7135,222.8743,4691.0
2021-04-23 12:00:00,235.58,235.68,235.55,235.56,11069.0,222.8933,222.9879,222.8649,222.8743,11069.0
2021-04-23 12:30:00,235.56,236.06,235.56,235.96,6854.0,222.8743,223.3474,222.8743,223.2528,6854.0
2021-04-23 13:00:00,235.92,236.01,235.9,235.98,6378.0,223.215,223.3001,223.196,223.2717,6378.0
2021-04-23 13:30:00,235.99,236.15,235.96,235.97,12901.0,223.2812,223.4326,223.2528,223.2623,12901.0
2021-04-23 14:00:00,235.98,236.1,235.84,235.96,9513.0,223.2717,223.3853,223.1393,223.2528,9513.0
2021-04-23 14:30:00,235.99,236.28,235.94,236.2,10837.0,223.2812,223.5556,223.2339,223.4799,10837.0
2021-04-23 15:00:00,236.21,236.47,236.11,236.43,12322.0,223.4893,223.7353,223.3947,223.6975,12322.0
2021-04-23 15:30:00,236.46,236.66,235.81,235.83,44041.0,223.7259,223.9151,223.1109,223.1298,44041.0
2021-04-26 09:30:00,236.34,236.6,236.14,236.49,14073.0,223.6123,223.8583,223.4231,223.7543,14073.0
2021-04-26 10:00:00,236.46,236.69,236.42,236.51,28838.0,223.7259,223.9435,223.688,223.7732,28838.0
2021-04-26 10:30:00,236.49,236.65,236.47,236.55,171117.0,223.7543,223.9056,223.7353,223.811,171117.0
2021-04-26 11:00:00,236.55,236.75,236.54,236.72,14017.0,223.811,224.0003,223.8016,223.9719,14017.0
2021-04-26 11:30:00,236.68,236.71,236.49,236.56,230745.0,223.934,223.9624,223.7543,223.8205,230745.0
2021-04-26 12:00:00,236.57,236.57,236.35,236.37,8292.0,223.8299,223.8299,223.6218,223.6407,8292.0
2021-04-26 12:30:00,236.41,236.61,236.4,236.56,7925.0,223.6786,223.8678,223.6691,223.8205,7925.0
2021-04-26 13:00:00,236.54,236.55,236.38,236.39,5777.0,223.8016,223.811,223.6502,223.6596,5777.0
2021-04-26 13:30:00,236.44,236.62,236.37,236.61,8100.0,223.7069,223.8773,223.6407,223.8678,8100.0
2021-04-26 14:00:00,236.61,236.7,236.6,236.69,13852.0,223.8678,223.9529,223.8583,223.9435,13852.0
2021-04-26 14:30:00,236.74,236.8,236.63,236.8,9806.0,223.9908,224.0476,223.8867,224.0476,9806.0
2021-04-26 15:00:00,236.84,236.91,236.61,236.61,10002.0,224.0854,224.1516,223.8678,223.8678,10002.0
2021-04-26 15:30:00,236.33,236.67,236.25,236.52,22757.0,223.6029,223.9246,223.5272,223.7826,22757.0
2021-04-27 09:30:00,236.67,236.85,236.11,236.24,23748.0,223.9246,224.0949,223.3947,223.5177,23748.0
2021-04-27 10:00:00,236.11,236.33,235.84,236.21,8934.0,223.3947,223.6029,223.1393,223.4893,8934.0
2021-04-27 10:30:00,236.3,236.42,236.04,236.39,5114.0,223.5745,223.688,223.3285,223.6596,5114.0
2021-04-27 11:00:00,236.35,236.48,236.27,236.41,46209.0,223.6218,223.7448,223.5461,223.6786,46209.0
2021-04-27 11:30:00,236.43,236.59,236.35,236.59,31623.0,223.6975,223.8489,223.6218,223.8489,31623.0
2021-04-27 12:00:00,236.62,236.67,236.55,236.63,16167.0,223.8773,223.9246,223.811,223.8867,16167.0
2021-04-27 12:30:00,236.61,236.61,236.27,236.34,5591.0,223.8678,223.8678,223.5461,223.6123,5591.0
2021-04-27 13:00:00,236.3,236.53,236.3,236.46,12316.0,223.5745,223.7921,223.5745,223.7259,12316.0
2021-04-27 13:30:00,236.44,236.54,236.38,236.49,5480.0,223.7069,223.8016,223.6502,223.7543,5480.0
2021-04-27 14:00:00,236.46,236.52,236.3,236.5,9306.0,223.7259,223.7826,223.5745,223.7637,9306.0
2021-04-27 14:30:00,236.54,236.68,236.53,236.56,9404.0,223.8016,223.934,223.7921,223.8205,9404.0
2021-04-27 15:00:00,236.49,236.69,236.39,236.64,7626.0,223.7543,223.9435,223.6596,223.8962,7626.0
2021-04-27 15:30:00,236.63,236.78,236.45,236.45,18972.0,223.8867,224.0286,223.7164,223.7164,18972.0
2021-04-28 09:30:00,236.54,236.91,236.26,236.9,33451.0,223.8016,224.1516,223.5366,224.1422,33451.0
2021-04-28 10:00:00,236.91,236.92,236.75,236.81,32398.0,224.1516,224.1611,224.0003,224.057,32398.0
2021-04-28 10:30:00,236.83,236.84,236.58,236.8,14325.0,224.0759,224.0854,223.8394,224.0476,14325.0
2021-04-28 11:00:00,236.77,236.77,236.54,236.65,10328.0,224.0192,224.0192,223.8016,223.9056,10328.0
2021-04-28 11:30:00,236.66,236.69,236.32,236.38,21991.0,223.9151,223.9435,223.5934,223.6502,21991.0
2021-04-28 12:00:00,236.32,236.55,236.25,236.52,88618.0,223.5934,223.811,223.5272,223.7826,88618.0
2021-04-28 12:30:00,236.53,236.66,236.48,236.57,16090.0,223.7921,223.9151,223.7448,223.8299,16090.0
2021-04-28 13:00:00,236.6,236.61,236.53,236.6,100120.0,223.8583,223.8678,223.7921,223.8583,100120.0
2021-04-28 13:30:00,236.59,236.61,236.26,236.29,61135.0,223.8489,223.8678,223.5366,223.565,61135.0
2021-04-28 14:00:00,236.34,236.78,236.11,236.57,22548.0,223.6123,224.0286,223.3947,223.8299,22548.0
2021-04-28 14:30:00,236.49,237.23,236.25,236.87,36663.0,223.7543,224.4544,223.5272,224.1138,36663.0
2021-04-28 15:00:00,236.9,236.93,236.19,236.68,20778.0,224.1422,224.1706,223.4704,223.934,20778.0
2021-04-28 15:30:00,236.63,236.75,236.14,236.23,81599.0,223.8867,224.0003,223.4231,223.5083,81599.0
2021-04-29 09:30:00,237.92,238.05,237.43,237.52,27604.0,225.1072,225.2302,224.6436,224.7288,27604.0
2021-04-29 10:00:00,237.27,237.46,236.94,237.03,17253.0,224.4923,224.672,224.18,224.2652,17253.0
2021-04-29 10:30:00,236.9,236.96,236.29,236.67,80642.0,224.1422,224.1989,223.565,223.9246,80642.0
2021-04-29 11:00:00,236.67,237.01,236.62,236.79,52850.0,223.9246,224.2463,223.8773,224.0381,52850.0
2021-04-29 11:30:00,236.79,236.79,236.2,236.21,39502.0,224.0381,224.0381,223.4799,223.4893,39502.0
2021-04-29 12:00:00,236.12,236.12,235.55,235.9,39222.0,223.4042,223.4042,222.8649,223.196,39222.0
2021-04-29 12:30:00,235.89,236.54,235.82,236.48,17241.0,223.1866,223.8016,223.1203,223.7448,17241.0
2021-04-29 13:00:00,236.48,236.71,236.28,236.67,28118.0,223.7448,223.9624,223.5556,223.9246,28118.0
2021-04-29 13:30:00,236.68,236.87,236.5,236.76,130422.0,223.934,224.1138,223.7637,224.0097,130422.0
2021-04-29 14:00:00,236.82,237.17,236.75,237.1,21072.0,224.0665,224.3976,224.0003,224.3314,21072.0
2021-04-29 14:30:00,237.16,237.77,237.16,237.58,39954.0,224.3882,224.9653,224.3882,224.7856,39954.0
2021-04-29 15:00:00,237.59,237.77,237.27,237.28,24825.0,224.795,224.9653,224.4923,224.5017,24825.0
2021-04-29 15:30:00,237.3,237.66,237.26,237.47,43880.0,224.5206,224.8612,224.4828,224.6815,43880.0
2021-04-30 09:30:00,236.15,236.68,236.06,236.68,61621.0,223.4326,223.934,223.3474,223.934,61621.0
2021-04-30 10:00:00,236.65,236.69,236.33,236.69,22229.0,223.9056,223.9435,223.6029,223.9435,22229.0
2021-04-30 10:30:00,236.73,236.74,236.07,236.14,21151.0,223.9813,223.9908,223.3569,223.4231,21151.0
2021-04-30 11:00:00,236.01,236.09,235.74,235.79,22996.0,223.3001,223.3758,223.0446,223.092,22996.0
2021-04-30 11:30:00,235.69,236.27,235.69,236.2,26981.0,222.9973,223.5461,222.9973,223.4799,26981.0
2021-04-30 12:00:00,236.15,236.32,236.13,236.21,8675.0,223.4326,223.5934,223.4136,223.4893,8675.0
2021-04-30 12:30:00,236.2,236.2,235.89,236.12,64278.0,223.4799,223.4799,223.1866,223.4042,64278.0
2021-04-30 13:00:00,236.06,236.23,236.01,236.23,13615.0,223.3474,223.5083,223.3001,223.5083,13615.0
2021-04-30 13:30:00,236.28,236.29,235.45,235.51,9038.0,223.5556,223.565,222.7703,222.827,9038.0
2021-04-30 14:00:00,235.63,235.88,235.52,235.88,27208.0,222.9406,223.1771,222.8365,223.1771,27208.0
2021-04-30 14:30:00,235.91,236.02,235.82,235.84,11181.0,223.2055,223.3096,223.1203,223.1393,11181.0
2021-04-30 15:00:00,235.83,236.02,235.55,236.02,26293.0,223.1298,223.3096,222.8649,223.3096,26293.0
2021-04-30 15:30:00,236.01,236.04,235.41,235.88,208991.0,223.3001,223.3285,222.7324,223.1771,208991.0
2021-05-03 09:30:00,237.24,237.24,236.67,236.95,47596.0,224.4639,224.4639,223.9246,224.1895,47596.0
2021-05-03 10:00:00,236.86,237.14,236.64,236.99,14895.0,224.1043,224.3693,223.8962,224.2273,14895.0
2021-05-03 10:30:00,236.96,237.16,236.5,236.61,6177.0,224.1989,224.3882,223.7637,223.8678,6177.0
2021-05-03 11:00:00,236.49,236.62,236.28,236.32,14719.0,223.7543,223.8773,223.5556,223.5934,14719.0
2021-05-03 11:30:00,236.45,236.7,236.45,236.66,14584.0,223.7164,223.9529,223.7164,223.9151,14584.0
2021-05-03 12:00:00,236.58,236.62,236.36,236.36,5988.0,223.8394,223.8773,223.6313,223.6313,5988.0
2021-05-03 12:30:00,236.4,236.47,236.29,236.39,11515.0,223.6691,223.7353,223.565,223.6596,11515.0
2021-05-03 13:00:00,236.43,236.53,236.35,236.37,7241.0,223.6975,223.7921,223.6218,223.6407,7241.0
2021-05-03 13:30:00,236.36,236.53,236.33,236.47,23794.0,223.6313,223.7921,223.6029,223.7353,23794.0
2021-05-03 14:00:00,236.53,236.69,236.51,236.67,12147.0,223.7921,223.9435,223.7732,223.9246,12147.0
2021-05-03 14:30:00,236.79,236.86,236.7,236.76,7359.0,224.0381,224.1043,223.9529,224.0097,7359.0
2021-05-03 15:00:00,236.78,236.78,236.46,236.49,3777.0,224.0286,224.0286,223.7259,223.7543,3777.0
2021-05-03 15:30:00,236.5,236.5,235.98,236.22,96434.0,223.7637,223.7637,223.2717,223.4988,96434.0
2021-05-04 09:30:00,235.09,235.19,233.62,233.63,72850.0,222.4297,222.5243,221.0388,221.0483,72850.0
2021-05-04 10:00:00,233.47,234.05,233.23,233.94,25297.0,220.8969,221.4457,220.6698,221.3416,25297.0
2021-05-04 10:30:00,233.92,234.02,233.27,233.28,12244.0,221.3227,221.4173,220.7077,220.7171,12244.0
2021-05-04 11:00:00,233.23,233.47,232.56,233.01,19963.0,220.6698,220.8969,220.0359,220.4617,19963.0
2021-05-04 11:30:00,233.02,233.16,232.34,232.59,10975.0,220.4711,220.6036,219.8277,220.0643,10975.0
2021-05-04 12:00:00,232.56,233.36,232.56,233.31,8443.0,220.0359,220.7928,220.0359,220.7455,8443.0
2021-05-04 12:30:00,233.34,233.34,232.92,233.0,25867.0,220.7739,220.7739,220.3765,220.4522,25867.0
2021-05-04 13:00:00,233.0,233.67,232.91,233.54,30839.0,220.4522,221.0861,220.3671,220.9631,30839.0
2021-05-04 13:30:00,233.55,233.71,233.3,233.45,28597.0,220.9726,221.124,220.736,220.878,28597.0
2021-05-04 14:00:00,233.45,233.87,233.29,233.58,59327.0,220.878,221.2754,220.7266,221.001,59327.0
2021-05-04 14:30:00,233.57,233.93,233.57,233.75,32689.0,220.9915,221.3321,220.9915,221.1618,32689.0
2021-05-04 15:00:00,233.72,233.87,233.47,233.59,73714.0,221.1334,221.2754,220.8969,221.0104,73714.0
2021-05-04 15:30:00,233.6,234.53,233.51,234.53,23349.0,221.0199,221.8998,220.9347,221.8998,23349.0
2021-05-05 09:30:00,235.63,235.63,234.95,234.95,17723.0,222.9406,222.9406,222.2972,222.2972,17723.0
2021-05-05 10:00:00,235.02,235.03,234.08,234.58,9877.0,222.3634,222.3729,221.474,221.9471,9877.0
2021-05-05 10:30:00,234.57,235.0,234.53,235.0,15377.0,221.9377,222.3445,221.8998,222.3445,15377.0
2021-05-05 11:00:00,234.91,235.21,234.82,235.11,149457.0,222.2593,222.5432,222.1742,222.4486,149457.0
2021-05-05 11:30:00,235.33,235.59,235.3,235.58,13623.0,222.6567,222.9027,222.6283,222.8933,13623.0
2021-05-05 12:00:00,235.6,235.63,235.34,235.34,54986.0,222.9122,222.9406,222.6662,222.6662,54986.0
2021-05-05 12:30:00,235.41,235.46,234.98,234.99,60313.0,222.7324,222.7797,222.3256,222.335,60313.0
2021-05-05 13:00:00,235.01,235.1,234.86,235.08,18846.0,222.354,222.4391,222.212,222.4202,18846.0
2021-05-05 13:30:00,235.11,235.27,235.1,235.16,14046.0,222.4486,222.6,222.4391,222.4959,14046.0
2021-05-05 14:00:00,235.19,235.26,234.93,235.22,12994.0,222.5243,222.5905,222.2783,222.5527,12994.0
2021-05-05 14:30:00,235.27,235.3,235.01,235.05,96551.0,222.6,222.6283,222.354,222.3918,96551.0
2021-05-05 15:00:00,235.02,235.02,234.13,234.42,12479.0,222.3634,222.3634,221.5214,221.7957,12479.0
2021-05-05 15:30:00,234.33,234.65,234.22,234.39,47766.0,221.7106,222.0133,221.6065,221.7673,47766.0
2021-05-06 09:30:00,234.62,234.69,233.72,233.72,19834.0,221.985,222.0512,221.1334,221.1334,19834.0
2021-05-06 10:00:00,233.6,233.72,232.97,233.33,26956.0,221.0199,221.1334,220.4238,220.7644,26956.0
2021-05-06 10:30:00,233.27,233.91,233.27,233.73,15166.0,220.7077,221.3132,220.7077,221.1429,15166.0
2021-05-06 11:00:00,233.84,234.29,233.29,234.29,31646.0,221.247,221.6727,220.7266,221.6727,31646.0
2021-05-06 11:30:00,234.3,235.15,234.26,234.82,21046.0,221.6822,222.4864,221.6443,222.1742,21046.0
2021-05-06 12:00:00,234.84,235.13,234.62,235.13,10768.0,222.1931,222.4675,221.985,222.4675,10768.0
2021-05-06 12:30:00,235.14,235.14,234.79,234.79,19846.0,222.477,222.477,222.1458,222.1458,19846.0
2021-05-06 13:00:00,234.79,234.97,234.49,234.65,24328.0,222.1458,222.3161,221.862,222.0133,24328.0
2021-05-06 13:30:00,234.7,234.77,234.32,234.36,12983.0,222.0607,222.1269,221.7011,221.739,12983.0
2021-05-06 14:00:00,234.36,234.66,234.08,234.08,24799.0,221.739,222.0228,221.474,221.474,24799.0
2021-05-06 14:30:00,234.11,234.51,233.96,234.28,27938.0,221.5024,221.8809,221.3605,221.6633,27938.0
2021-05-06 15:00:00,234.39,234.88,234.19,234.83,15906.0,221.7673,222.231,221.5781,222.1837,15906.0
2021-05-06 15:30:00,234.85,235.98,234.83,235.93,47666.0,222.2026,223.2717,222.1837,223.2244,47666.0
2021-05-07 09:30:00,236.59,237.52,236.21,237.18,23537.0,223.8489,224.7288,223.4893,224.4071,23537.0
2021-05-07 10:00:00,237.32,238.15,237.17,237.88,11777.0,224.5396,225.3249,224.3976,225.0694,11777.0
2021-05-07 10:30:00,237.91,238.04,237.69,237.91,56443.0,225.0978,225.2208,224.8896,225.0978,56443.0
2021-05-07 11:00:00,237.91,238.09,237.82,237.92,7471.0,225.0978,225.2681,225.0126,225.1072,7471.0
2021-05-07 11:30:00,238.0,238.16,237.95,238.06,9769.0,225.1829,225.3343,225.1356,225.2397,9769.0
2021-05-07 12:00:00,237.98,238.05,237.74,237.76,11301.0,225.164,225.2302,224.9369,224.9559,11301.0
2021-05-07 12:30:00,237.75,237.86,237.54,237.86,13987.0,224.9464,225.0505,224.7477,225.0505,13987.0
2021-05-07 13:00:00,237.8,237.85,237.45,237.47,18002.0,224.9937,225.041,224.6626,224.6815,18002.0
2021-05-07 13:30:00,237.45,237.73,237.45,237.55,10873.0,224.6626,224.9275,224.6626,224.7572,10873.0
2021-05-07 14:00:00,237.52,237.86,237.26,237.84,12822.0,224.7288,225.0505,224.4828,225.0316,12822.0
2021-05-07 14:30:00,237.82,237.82,237.46,237.8,20362.0,225.0126,225.0126,224.672,224.9937,20362.0
2021-05-07 15:00:00,237.75,238.11,237.69,238.03,20146.0,224.9464,225.287,224.8896,225.2113,20146.0
2021-05-07 15:30:00,238.1,238.12,237.72,237.75,47044.0,225.2776,225.2965,224.918,224.9464,47044.0
2021-05-10 09:30:00,237.83,237.88,237.33,237.49,22467.0,225.0221,225.0694,224.549,224.7004,22467.0
2021-05-10 10:00:00,237.57,237.79,237.29,237.44,22130.0,224.7761,224.9842,224.5112,224.6531,22130.0
2021-05-10 10:30:00,237.34,237.35,236.97,237.3,32966.0,224.5585,224.5679,224.2084,224.5206,32966.0
2021-05-10 11:00:00,237.29,237.75,237.16,237.66,28846.0,224.5112,224.9464,224.3882,224.8612,28846.0
2021-05-10 11:30:00,237.67,237.82,237.52,237.78,11157.0,224.8707,225.0126,224.7288,224.9748,11157.0
2021-05-10 12:00:00,237.8,237.93,237.63,237.63,15466.0,224.9937,225.1167,224.8329,224.8329,15466.0
2021-05-10 12:30:00,237.66,237.69,237.47,237.47,25443.0,224.8612,224.8896,224.6815,224.6815,25443.0
2021-05-10 13:00:00,237.48,237.63,237.38,237.49,19756.0,224.6909,224.8329,224.5963,224.7004,19756.0
2021-05-10 13:30:00,237.43,237.43,237.23,237.28,33255.0,224.6436,224.6436,224.4544,224.5017,33255.0
2021-05-10 14:00:00,237.27,237.28,236.17,236.27,52077.0,224.4923,224.5017,223.4515,223.5461,52077.0
2021-05-10 14:30:00,236.25,236.36,235.75,236.09,27875.0,223.5272,223.6313,223.0541,223.3758,27875.0
2021-05-10 15:00:00,236.06,236.31,235.86,236.14,17855.0,223.3474,223.584,223.1582,223.4231,17855.0
2021-05-10 15:30:00,236.11,236.31,235.26,235.32,38341.0,223.3947,223.584,222.5905,222.6473,38341.0
2021-05-11 09:30:00,232.34,233.55,231.99,233.52,49022.0,219.8277,220.9726,219.4966,220.9442,49022.0
2021-05-11 10:00:00,233.64,233.8,232.03,232.14,22972.0,221.0577,221.2091,219.5344,219.6385,22972.0
2021-05-11 10:30:00,231.89,232.24,230.92,232.01,23360.0,219.402,219.7331,218.4842,219.5155,23360.0
2021-05-11 11:00:00,231.91,233.13,231.35,233.12,49208.0,219.4209,220.5752,218.8911,220.5657,49208.0
2021-05-11 11:30:00,233.18,233.47,232.77,233.24,88359.0,220.6225,220.8969,220.2346,220.6793,88359.0
2021-05-11 12:00:00,233.28,233.46,232.93,232.93,53247.0,220.7171,220.8874,220.386,220.386,53247.0
2021-05-11 12:30:00,232.97,233.08,232.26,232.43,8234.0,220.4238,220.5279,219.7521,219.9129,8234.0
2021-05-11 13:00:00,232.37,233.39,232.37,233.39,10798.0,219.8561,220.8212,219.8561,220.8212,10798.0
2021-05-11 13:30:00,233.51,233.66,233.08,233.38,10527.0,220.9347,221.0767,220.5279,220.8117,10527.0
2021-05-11 14:00:00,233.47,233.72,232.97,233.72,12638.0,220.8969,221.1334,220.4238,221.1334,12638.0
2021-05-11 14:30:00,233.7,233.7,232.81,233.32,10359.0,221.1145,221.1145,220.2724,220.755,10359.0
2021-05-11 15:00:00,233.31,233.84,233.01,233.76,18083.0,220.7455,221.247,220.4617,221.1713,18083.0
2021-05-11 15:30:00,233.56,233.63,232.55,233.37,76855.0,220.982,221.0483,220.0264,220.8023,76855.0
2021-05-12 09:30:00,231.72,232.37,231.57,231.58,77126.0,219.2411,219.8561,219.0992,219.1087,77126.0
2021-05-12 10:00:00,231.4,231.79,231.21,231.39,90111.0,218.9384,219.3074,218.7586,218.9289,90111.0
2021-05-12 10:30:00,231.11,231.25,230.26,230.6,30860.0,218.664,218.7964,217.8598,218.1815,30860.0
2021-05-12 11:00:00,230.5,230.98,230.47,230.63,325556.0,218.0868,218.541,218.0585,218.2098,325556.0
2021-05-12 11:30:00,230.5,230.54,229.5,229.57,21627.0,218.0868,218.1247,217.1407,217.2069,21627.0
2021-05-12 12:00:00,229.57,229.73,228.94,229.56,30605.0,217.2069,217.3583,216.6108,217.1975,30605.0
2021-05-12 12:30:00,229.44,229.74,229.17,229.67,40484.0,217.0839,217.3678,216.8285,217.3015,40484.0
2021-05-12 13:00:00,229.59,230.06,229.38,229.44,53101.0,217.2258,217.6705,217.0272,217.0839,53101.0
2021-05-12 13:30:00,229.22,229.65,229.11,229.32,35522.0,216.8758,217.2826,216.7717,216.9704,35522.0
2021-05-12 14:00:00,229.31,229.54,228.86,229.04,52084.0,216.9609,217.1785,216.5352,216.7055,52084.0
2021-05-12 14:30:00,228.91,229.77,228.81,229.42,18845.0,216.5825,217.3962,216.4878,217.065,18845.0
2021-05-12 15:00:00,229.34,229.34,228.21,228.4,20373.0,216.9893,216.9893,215.9202,216.0999,20373.0
2021-05-12 15:30:00,228.37,228.83,227.89,228.23,46160.0,216.0715,216.5068,215.6174,215.9391,46160.0
2021-05-13 09:30:00,229.09,230.82,229.09,230.78,25064.0,216.7528,218.3896,216.7528,218.3518,25064.0
2021-05-13 10:00:00,230.96,231.67,230.94,231.41,13032.0,218.5221,219.1938,218.5031,218.9478,13032.0
2021-05-13 10:30:00,231.6,231.88,231.22,231.73,9557.0,219.1276,219.3925,218.7681,219.2506,9557.0
2021-05-13 11:00:00,231.5,231.51,230.47,230.53,7848.0,219.033,219.0424,218.0585,218.1152,7848.0
2021-05-13 11:30:00,230.63,230.96,230.25,230.38,14265.0,218.2098,218.5221,217.8503,217.9733,14265.0
2021-05-13 12:00:00,230.44,231.06,230.42,230.97,10544.0,218.0301,218.6167,218.0111,218.5315,10544.0
2021-05-13 12:30:00,231.1,231.16,230.31,230.37,99748.0,218.6545,218.7113,217.9071,217.9638,99748.0
2021-05-13 13:00:00,230.38,230.71,229.79,230.07,31813.0,217.9733,218.2855,217.4151,217.68,31813.0
2021-05-13 13:30:00,229.98,230.07,229.32,229.88,80334.0,217.5948,217.68,216.9704,217.5002,80334.0
2021-05-13 14:00:00,229.82,231.13,229.82,231.11,15641.0,217.4435,218.6829,217.4435,218.664,15641.0
2021-05-13 14:30:00,231.14,231.54,231.01,231.15,22481.0,218.6924,219.0708,218.5694,218.7018,22481.0
2021-05-13 15:00:00,231.18,231.59,231.09,231.56,23025.0,218.7302,219.1181,218.6451,219.0898,23025.0
2021-05-13 15:30:00,231.54,231.9,230.76,230.85,58584.0,219.0708,219.4114,218.3328,218.418,58584.0
2021-05-14 09:30:00,232.53,233.4,232.53,233.4,17358.0,220.0075,220.8307,220.0075,220.8307,17358.0
2021-05-14 10:00:00,233.44,233.72,233.15,233.41,46166.0,220.8685,221.1334,220.5941,220.8401,46166.0
2021-05-14 10:30:00,233.44,233.82,233.23,233.82,14268.0,220.8685,221.228,220.6698,221.228,14268.0
2021-05-14 11:00:00,233.83,233.98,233.53,233.89,11572.0,221.2375,221.3794,220.9537,221.2943,11572.0
2021-05-14 11:30:00,233.88,234.0,233.8,233.84,29061.0,221.2848,221.3984,221.2091,221.247,29061.0
2021-05-14 12:00:00,233.83,234.18,233.83,234.15,194538.0,221.2375,221.5687,221.2375,221.5403,194538.0
2021-05-14 12:30:00,234.17,234.36,234.08,234.32,5443.0,221.5592,221.739,221.474,221.7011,5443.0
2021-05-14 13:00:00,234.36,234.42,234.23,234.41,5143.0,221.739,221.7957,221.616,221.7863,5143.0
2021-05-14 13:30:00,234.47,234.47,234.27,234.39,5543.0,221.843,221.843,221.6538,221.7673,5543.0
2021-05-14 14:00:00,234.39,234.7,234.34,234.61,20919.0,221.7673,222.0607,221.72,221.9755,20919.0
2021-05-14 14:30:00,234.59,235.02,234.59,234.89,48963.0,221.9566,222.3634,221.9566,222.2404,48963.0
2021-05-14 15:00:00,234.77,234.9,234.59,234.71,111061.0,222.1269,222.2499,221.9566,222.0701,111061.0
2021-05-14 15:30:00,234.74,234.92,234.4,234.44,68123.0,222.0985,222.2688,221.7768,221.8147,68123.0
2021-05-17 09:30:00,233.75,234.4,233.27,233.51,25707.0,221.1618,221.7768,220.7077,220.9347,25707.0
2021-05-17 10:00:00,233.46,233.85,233.05,233.17,30373.0,220.8874,221.2564,220.4995,220.613,30373.0
2021-05-17 10:30:00,233.09,233.8,232.94,233.48,36002.0,220.5374,221.2091,220.3954,220.9064,36002.0
2021-05-17 11:00:00,233.51,233.51,232.93,233.12,105862.0,220.9347,220.9347,220.386,220.5657,105862.0
2021-05-17 11:30:00,233.11,233.42,232.97,233.07,49135.0,220.5563,220.8496,220.4238,220.5184,49135.0
2021-05-17 12:00:00,233.0,233.36,232.94,233.36,11996.0,220.4522,220.7928,220.3954,220.7928,11996.0
2021-05-17 12:30:00,233.31,233.56,233.18,233.18,14104.0,220.7455,220.982,220.6225,220.6225,14104.0
2021-05-17 13:00:00,233.28,233.34,232.82,232.97,61741.0,220.7171,220.7739,220.2819,220.4238,61741.0
2021-05-17 13:30:00,232.96,233.13,232.62,232.98,17357.0,220.4144,220.5752,220.0927,220.4333,17357.0
2021-05-17 14:00:00,232.95,233.33,232.91,233.25,32432.0,220.4049,220.7644,220.3671,220.6887,32432.0
2021-05-17 14:30:00,233.29,233.62,233.0,233.62,25899.0,220.7266,221.0388,220.4522,221.0388,25899.0
2021-05-17 15:00:00,233.61,233.9,233.41,233.5,29370.0,221.0294,221.3037,220.8401,220.9253,29370.0
2021-05-17 15:30:00,233.51,233.87,233.41,233.86,87896.0,220.9347,221.2754,220.8401,221.2659,87896.0
2021-05-18 09:30:00,234.1,234.18,233.59,233.88,29606.0,221.493,221.5687,221.0104,221.2848,29606.0
2021-05-18 10:00:00,233.72,234.24,233.43,234.24,81565.0,221.1334,221.6254,220.859,221.6254,81565.0
2021-05-18 10:30:00,234.23,234.39,234.01,234.2,79667.0,221.616,221.7673,221.4078,221.5876,79667.0
2021-05-18 11:00:00,234.24,234.26,234.11,234.17,9992.0,221.6254,221.6443,221.5024,221.5592,9992.0
2021-05-18 11:30:00,234.16,234.16,233.77,233.79,95754.0,221.5497,221.5497,221.1807,221.1997,95754.0
2021-05-18 12:00:00,233.69,234.05,233.69,234.03,3541.0,221.105,221.4457,221.105,221.4267,3541.0
2021-05-18 12:30:00,234.01,234.09,233.88,233.88,7630.0,221.4078,221.4835,221.2848,221.2848,7630.0
2021-05-18 13:00:00,233.92,234.11,233.85,234.09,20796.0,221.3227,221.5024,221.2564,221.4835,20796.0
2021-05-18 13:30:00,234.12,234.13,233.82,233.82,9046.0,221.5119,221.5214,221.228,221.228,9046.0
2021-05-18 14:00:00,233.83,233.84,233.45,233.46,10997.0,221.2375,221.247,220.878,220.8874,10997.0
2021-05-18 14:30:00,233.47,233.47,232.71,233.2,70694.0,220.8969,220.8969,220.1778,220.6414,70694.0
2021-05-18 15:00:00,233.2,233.42,233.1,233.39,72499.0,220.6414,220.8496,220.5468,220.8212,72499.0
2021-05-18 15:30:00,233.41,233.55,232.03,232.12,54453.0,220.8401,220.9726,219.5344,219.6196,54453.0
2021-05-19 09:30:00,229.28,229.55,228.48,229.12,54309.0,216.9325,217.188,216.1756,216.7812,54309.0
2021-05-19 10:00:00,229.3,229.3,228.29,229.2,116578.0,216.9515,216.9515,215.9959,216.8568,116578.0
2021-05-19 10:30:00,229.24,229.5,228.34,229.39,48772.0,216.8947,217.1407,216.0432,217.0366,48772.0
2021-05-19 11:00:00,229.17,229.96,228.98,229.88,17030.0,216.8285,217.5759,216.6487,217.5002,17030.0
2021-05-19 11:30:00,229.7,229.97,229.41,229.83,5091.0,217.3299,217.5854,217.0555,217.4529,5091.0
2021-05-19 12:00:00,229.8,230.48,229.77,230.3,8909.0,217.4245,218.0679,217.3962,217.8976,8909.0
2021-05-19 12:30:00,230.32,230.52,230.23,230.49,17534.0,217.9165,218.1058,217.8314,218.0774,17534.0
2021-05-19 13:00:00,230.44,231.01,230.44,230.7,10018.0,218.0301,218.5694,218.0301,218.2761,10018.0
2021-05-19 13:30:00,230.79,230.8,230.31,230.71,4932.0,218.3612,218.3707,217.9071,218.2855,4932.0
2021-05-19 14:00:00,230.56,231.21,229.59,230.94,25750.0,218.1436,218.7586,217.2258,218.5031,25750.0
2021-05-19 14:30:00,231.05,231.22,229.83,230.04,25704.0,218.6072,218.7681,217.4529,217.6516,25704.0
2021-05-19 15:00:00,229.93,230.99,229.65,230.88,28113.0,217.5475,218.5504,217.2826,218.4464,28113.0
2021-05-19 15:30:00,230.86,231.49,230.21,231.47,88725.0,218.4275,219.0235,217.8125,219.0046,88725.0
2021-05-20 09:30:00,231.93,232.84,231.85,232.74,22927.0,219.4398,220.3008,219.3641,220.2062,22927.0
2021-05-20 10:00:00,232.78,233.09,232.72,233.07,68010.0,220.2441,220.5374,220.1873,220.5184,68010.0
2021-05-20 10:30:00,233.06,233.33,232.94,233.26,14862.0,220.509,220.7644,220.3954,220.6982,14862.0
2021-05-20 11:00:00,233.24,233.73,233.24,233.71,20478.0,220.6793,221.1429,220.6793,221.124,20478.0
2021-05-20 11:30:00,233.76,234.42,233.71,234.07,19728.0,221.1713,221.7957,221.124,221.4646,19728.0
2021-05-20 12:00:00,234.09,234.09,233.63,233.66,11012.0,221.4835,221.4835,221.0483,221.0767,11012.0
2021-05-20 12:30:00,233.69,233.78,233.31,233.69,11948.0,221.105,221.1902,220.7455,221.105,11948.0
2021-05-20 13:00:00,233.73,234.07,233.73,233.99,6819.0,221.1429,221.4646,221.1429,221.3889,6819.0
2021-05-20 13:30:00,234.0,234.11,233.56,233.75,6426.0,221.3984,221.5024,220.982,221.1618,6426.0
2021-05-20 14:00:00,233.88,234.06,233.88,234.05,13270.0,221.2848,221.4551,221.2848,221.4457,13270.0
2021-05-20 14:30:00,234.13,234.26,233.96,234.2,32487.0,221.5214,221.6443,221.3605,221.5876,32487.0
2021-05-20 15:00:00,233.98,234.7,233.98,234.7,10761.0,221.3794,222.0607,221.3794,222.0607,10761.0
2021-05-20 15:30:00,234.69,234.69,233.81,233.94,64662.0,222.0512,222.0512,221.2186,221.3416,64662.0
2021-05-21 09:30:00,235.12,235.67,235.06,235.67,34294.0,222.458,222.9784,222.4013,222.9784,34294.0
2021-05-21 10:00:00,235.51,235.53,234.87,235.01,119778.0,222.827,222.846,222.2215,222.354,119778.0
2021-05-21 10:30:00,234.9,235.16,234.6,235.02,9049.0,222.2499,222.4959,221.966,222.3634,9049.0
2021-05-21 11:00:00,235.02,235.15,234.59,234.59,6434.0,222.3634,222.4864,221.9566,221.9566,6434.0
2021-05-21 11:30:00,234.57,234.8,234.37,234.43,15002.0,221.9377,222.1553,221.7484,221.8052,15002.0
2021-05-21 12:00:00,234.39,234.52,233.97,234.01,17500.0,221.7673,221.8903,221.37,221.4078,17500.0
2021-05-21 12:30:00,234.2,234.21,233.58,233.85,7945.0,221.5876,221.597,221.001,221.2564,7945.0
2021-05-21 13:00:00,233.84,234.07,233.81,234.01,6673.0,221.247,221.4646,221.2186,221.4078,6673.0
2021-05-21 13:30:00,234.13,234.38,234.13,234.24,8141.0,221.5214,221.7579,221.5214,221.6254,8141.0
2021-05-21 14:00:00,234.3,234.5,234.08,234.11,10534.0,221.6822,221.8714,221.474,221.5024,10534.0
2021-05-21 14:30:00,234.18,234.32,233.88,234.25,23404.0,221.5687,221.7011,221.2848,221.6349,23404.0
2021-05-21 15:00:00,234.26,234.56,234.1,234.47,19409.0,221.6443,221.9282,221.493,221.843,19409.0
2021-05-21 15:30:00,234.43,234.43,233.69,233.79,43126.0,221.8052,221.8052,221.105,221.1997,43126.0
2021-05-24 09:30:00,235.27,235.7,235.04,235.7,55120.0,222.6,223.0068,222.3823,223.0068,55120.0
2021-05-24 10:00:00,235.72,236.19,235.72,236.1,65595.0,223.0257,223.4704,223.0257,223.3853,65595.0
2021-05-24 10:30:00,236.12,236.36,236.1,236.25,57554.0,223.4042,223.6313,223.3853,223.5272,57554.0
2021-05-24 11:00:00,236.25,236.4,236.19,236.4,50878.0,223.5272,223.6691,223.4704,223.6691,50878.0
2021-05-24 11:30:00,236.4,236.45,236.19,236.19,6310.0,223.6691,223.7164,223.4704,223.4704,6310.0
2021-05-24 12:00:00,236.22,236.33,236.03,236.03,11117.0,223.4988,223.6029,223.319,223.319,11117.0
2021-05-24 12:30:00,236.12,236.25,236.08,236.21,3259.0,223.4042,223.5272,223.3663,223.4893,3259.0
2021-05-24 13:00:00,236.21,236.4,236.18,236.4,28068.0,223.4893,223.6691,223.461,223.6691,28068.0
2021-05-24 13:30:00,236.44,236.53,236.41,236.49,33895.0,223.7069,223.7921,223.6786,223.7543,33895.0
2021-05-24 14:00:00,236.53,236.74,236.53,236.69,302919.0,223.7921,223.9908,223.7921,223.9435,302919.0
2021-05-24 14:30:00,236.68,236.83,236.68,236.7,14807.0,223.934,224.0759,223.934,223.9529,14807.0
2021-05-24 15:00:00,236.69,236.84,236.62,236.63,49081.0,223.9435,224.0854,223.8773,223.8867,49081.0
2021-05-24 15:30:00,236.67,236.67,236.06,236.17,83405.0,223.9246,223.9246,223.3474,223.4515,83405.0
2021-05-25 09:30:00,236.93,237.02,236.29,236.32,23586.0,224.1706,224.2557,223.565,223.5934,23586.0
2021-05-25 10:00:00,236.39,236.5,236.21,236.47,9730.0,223.6596,223.7637,223.4893,223.7353,9730.0
2021-05-25 10:30:00,236.43,236.51,236.14,236.45,6601.0,223.6975,223.7732,223.4231,223.7164,6601.0
2021-05-25 11:00:00,236.49,236.49,235.81,235.86,13654.0,223.7543,223.7543,223.1109,223.1582,13654.0
2021-05-25 11:30:00,235.9,236.01,235.64,236.0,10073.0,223.196,223.3001,222.95,223.2906,10073.0
2021-05-25 12:00:00,236.04,236.35,236.02,236.28,7823.0,223.3285,223.6218,223.3096,223.5556,7823.0
2021-05-25 12:30:00,236.35,236.37,236.16,236.16,11153.0,223.6218,223.6407,223.442,223.442,11153.0
2021-05-25 13:00:00,236.18,236.26,235.79,236.24,107229.0,223.461,223.5366,223.092,223.5177,107229.0
2021-05-25 13:30:00,236.21,236.25,236.0,236.04,36988.0,223.4893,223.5272,223.2906,223.3285,36988.0
2021-05-25 14:00:00,235.98,236.01,235.76,235.79,12700.0,223.2717,223.3001,223.0636,223.092,12700.0
2021-05-25 14:30:00,235.71,235.97,235.71,235.78,11603.0,223.0163,223.2623,223.0163,223.0825,11603.0
2021-05-25 15:00:00,235.71,235.89,235.44,235.81,11398.0,223.0163,223.1866,222.7608,223.1109,11398.0
2021-05-25 15:30:00,235.75,235.81,235.29,235.59,50473.0,223.0541,223.1109,222.6189,222.9027,50473.0
2021-05-26 09:30:00,236.04,236.18,235.56,235.6,14110.0,223.3285,223.461,222.8743,222.9122,14110.0
2021-05-26 10:00:00,235.52,236.17,235.51,236.04,70298.0,222.8365,223.4515,222.827,223.3285,70298.0
2021-05-26 10:30:00,236.06,236.17,236.0,236.16,50301.0,223.3474,223.4515,223.2906,223.442,50301.0
2021-05-26 11:00:00,236.18,236.37,236.06,236.11,13077.0,223.461,223.6407,223.3474,223.3947,13077.0
2021-05-26 11:30:00,236.09,236.38,236.03,236.37,11049.0,223.3758,223.6502,223.319,223.6407,11049.0
2021-05-26 12:00:00,236.36,236.47,236.35,236.39,35862.0,223.6313,223.7353,223.6218,223.6596,35862.0
2021-05-26 12:30:00,236.39,236.5,236.36,236.46,4207.0,223.6596,223.7637,223.6313,223.7259,4207.0
2021-05-26 13:00:00,236.47,236.56,236.27,236.4,11092.0,223.7353,223.8205,223.5461,223.6691,11092.0
2021-05-26 13:30:00,236.37,236.39,235.93,236.08,15454.0,223.6407,223.6596,223.2244,223.3663,15454.0
2021-05-26 14:00:00,236.08,236.35,236.07,236.26,16704.0,223.3663,223.6218,223.3569,223.5366,16704.0
2021-05-26 14:30:00,236.29,236.34,236.11,236.21,16971.0,223.565,223.6123,223.3947,223.4893,16971.0
2021-05-26 15:00:00,236.19,236.33,236.07,236.24,30223.0,223.4704,223.6029,223.3569,223.5177,30223.0
2021-05-26 15:30:00,236.25,236.29,236.0,236.28,56412.0,223.5272,223.565,223.2906,223.5556,56412.0
2021-05-27 09:30:00,236.96,237.0,236.58,236.78,65926.0,224.1989,224.2368,223.8394,224.0286,65926.0
2021-05-27 10:00:00,236.75,237.02,236.58,236.97,69369.0,224.0003,224.2557,223.8394,224.2084,69369.0
2021-05-27 10:30:00,236.97,237.14,236.65,236.86,24173.0,224.2084,224.3693,223.9056,224.1043,24173.0
2021-05-27 11:00:00,236.86,236.93,236.66,236.67,12831.0,224.1043,224.1706,223.9151,223.9246,12831.0
2021-05-27 11:30:00,236.58,236.98,236.55,236.98,9312.0,223.8394,224.2179,223.811,224.2179,9312.0
2021-05-27 12:00:00,236.94,237.06,236.91,237.0,51839.0,224.18,224.2936,224.1516,224.2368,51839.0
2021-05-27 12:30:00,237.01,237.04,236.88,236.88,22790.0,224.2463,224.2746,224.1233,224.1233,22790.0
2021-05-27 13:00:00,236.92,236.99,236.83,236.83,13703.0,224.1611,224.2273,224.0759,224.0759,13703.0
2021-05-27 13:30:00,236.79,236.87,236.59,236.75,15976.0,224.0381,224.1138,223.8489,224.0003,15976.0
2021-05-27 14:00:00,236.76,236.76,236.45,236.61,12348.0,224.0097,224.0097,223.7164,223.8678,12348.0
2021-05-27 14:30:00,236.63,236.7,236.51,236.66,10242.0,223.8867,223.9529,223.7732,223.9151,10242.0
2021-05-27 15:00:00,236.64,236.64,236.39,236.56,17866.0,223.8962,223.8962,223.6596,223.8205,17866.0
2021-05-27 15:30:00,236.58,236.86,236.46,236.47,77979.0,223.8394,224.1043,223.7259,223.7353,77979.0
2021-05-28 09:30:00,237.41,237.51,237.22,237.41,13218.0,224.6247,224.7193,224.4449,224.6247,13218.0
2021-05-28 10:00:00,237.49,237.49,236.97,237.01,104530.0,224.7004,224.7004,224.2084,224.2463,104530.0
2021-05-28 10:30:00,237.18,237.22,237.12,237.19,10017.0,224.4071,224.4449,224.3503,224.4166,10017.0
2021-05-28 11:00:00,237.22,237.4,237.2,237.33,9045.0,224.4449,224.6153,224.426,224.549,9045.0
2021-05-28 11:30:00,237.34,237.5,237.33,237.5,23908.0,224.5585,224.7099,224.549,224.7099,23908.0
2021-05-28 12:00:00,237.48,237.63,237.47,237.57,3703.0,224.6909,224.8329,224.6815,224.7761,3703.0
2021-05-28 12:30:00,237.53,237.63,237.44,237.46,14077.0,224.7382,224.8329,224.6531,224.672,14077.0
2021-05-28 13:00:00,237.32,237.4,237.29,237.34,2417.0,224.5396,224.6153,224.5112,224.5585,2417.0
2021-05-28 13:30:00,237.37,237.38,237.25,237.31,19296.0,224.5869,224.5963,224.4733,224.5301,19296.0
2021-05-28 14:00:00,237.32,237.37,237.19,237.36,13179.0,224.5396,224.5869,224.4166,224.5774,13179.0
2021-05-28 14:30:00,237.37,237.42,237.31,237.34,5551.0,224.5869,224.6342,224.5301,224.5585,5551.0
2021-05-28 15:00:00,237.34,237.39,237.2,237.27,8424.0,224.5585,224.6058,224.426,224.4923,8424.0
2021-05-28 15:30:00,237.2,237.44,236.8,236.96,92381.0,224.426,224.6531,224.0476,224.1989,92381.0
2021-06-01 09:30:00,238.26,238.37,237.46,237.65,23651.0,225.4289,225.533,224.672,224.8518,23651.0
2021-06-01 10:00:00,237.7,237.76,236.84,236.97,22215.0,224.8991,224.9559,224.0854,224.2084,22215.0
2021-06-01 10:30:00,237.03,237.18,236.52,236.68,31701.0,224.2652,224.4071,223.7826,223.934,31701.0
2021-06-01 11:00:00,236.73,237.02,236.66,236.99,31646.0,223.9813,224.2557,223.9151,224.2273,31646.0
2021-06-01 11:30:00,236.89,237.14,236.89,237.06,15298.0,224.1327,224.3693,224.1327,224.2936,15298.0
2021-06-01 12:00:00,237.08,237.08,236.81,236.95,19010.0,224.3125,224.3125,224.057,224.1895,19010.0
2021-06-01 12:30:00,236.94,237.08,236.78,236.8,24509.0,224.18,224.3125,224.0286,224.0476,24509.0
2021-06-01 13:00:00,236.81,236.81,236.54,236.57,26052.0,224.057,224.057,223.8016,223.8299,26052.0
2021-06-01 13:30:00,236.56,236.73,236.54,236.73,10037.0,223.8205,223.9813,223.8016,223.9813,10037.0
2021-06-01 14:00:00,236.69,236.97,236.69,236.97,9728.0,223.9435,224.2084,223.9435,224.2084,9728.0
2021-06-01 14:30:00,236.97,237.17,236.96,237.17,18604.0,224.2084,224.3976,224.1989,224.3976,18604.0
2021-06-01 15:00:00,237.16,237.16,236.94,236.95,28558.0,224.3882,224.3882,224.18,224.1895,28558.0
2021-06-01 15:30:00,236.9,236.94,236.66,236.79,83380.0,224.1422,224.18,223.9151,224.0381,83380.0
2021-06-02 09:30:00,237.19,237.27,236.67,237.1,18841.0,224.4166,224.4923,223.9246,224.3314,18841.0
2021-06-02 10:00:00,237.08,237.43,237.04,237.3,11247.0,224.3125,224.6436,224.2746,224.5206,11247.0
2021-06-02 10:30:00,237.34,237.42,237.21,237.27,28381.0,224.5585,224.6342,224.4355,224.4923,28381.0
2021-06-02 11:00:00,237.25,237.52,237.21,237.46,19557.0,224.4733,224.7288,224.4355,224.672,19557.0
2021-06-02 11:30:00,237.45,237.51,237.35,237.35,10427.0,224.6626,224.7193,224.5679,224.5679,10427.0
2021-06-02 12:00:00,237.3,237.37,237.03,237.11,101521.0,224.5206,224.5869,224.2652,224.3409,101521.0
2021-06-02 12:30:00,237.11,237.16,236.99,237.15,73866.0,224.3409,224.3882,224.2273,224.3787,73866.0
2021-06-02 13:00:00,237.15,237.21,236.72,236.8,57207.0,224.3787,224.4355,223.9719,224.0476,57207.0
2021-06-02 13:30:00,236.75,236.92,236.69,236.73,9084.0,224.0003,224.1611,223.9435,223.9813,9084.0
2021-06-02 14:00:00,236.79,236.88,236.53,236.75,11874.0,224.0381,224.1233,223.7921,224.0003,11874.0
2021-06-02 14:30:00,236.82,236.87,236.73,236.85,7257.0,224.0665,224.1138,223.9813,224.0949,7257.0
2021-06-02 15:00:00,236.83,236.92,236.74,236.76,22355.0,224.0759,224.1611,223.9908,224.0097,22355.0
2021-06-02 15:30:00,236.74,237.08,236.69,237.07,25910.0,223.9908,224.3125,223.9435,224.303,25910.0
2021-06-03 09:30:00,235.74,235.89,234.68,235.21,32234.0,223.0446,223.1866,222.0417,222.5432,32234.0
2021-06-03 10:00:00,235.24,235.68,235.19,235.59,56043.0,222.5716,222.9879,222.5243,222.9027,56043.0
2021-06-03 10:30:00,235.5,236.4,235.26,236.38,35073.0,222.8176,223.6691,222.5905,223.6502,35073.0
2021-06-03 11:00:00,236.47,236.69,236.29,236.48,27588.0,223.7353,223.9435,223.565,223.7448,27588.0
2021-06-03 11:30:00,236.35,236.44,236.17,236.34,18383.0,223.6218,223.7069,223.4515,223.6123,18383.0
2021-06-03 12:00:00,236.35,236.44,236.12,236.12,21784.0,223.6218,223.7069,223.4042,223.4042,21784.0
2021-06-03 12:30:00,236.31,236.51,236.2,236.42,25802.0,223.584,223.7732,223.4799,223.688,25802.0
2021-06-03 13:00:00,236.42,236.59,236.2,236.58,20784.0,223.688,223.8489,223.4799,223.8394,20784.0
2021-06-03 13:30:00,236.57,236.6,236.36,236.42,22949.0,223.8299,223.8583,223.6313,223.688,22949.0
2021-06-03 14:00:00,236.32,236.44,236.11,236.14,12372.0,223.5934,223.7069,223.3947,223.4231,12372.0
2021-06-03 14:30:00,236.21,236.23,235.97,235.98,15453.0,223.4893,223.5083,223.2623,223.2717,15453.0
2021-06-03 15:00:00,236.01,236.2,235.97,236.13,8984.0,223.3001,223.4799,223.2623,223.4136,8984.0
2021-06-03 15:30:00,236.2,236.33,235.97,236.02,50429.0,223.4799,223.6029,223.2623,223.3096,50429.0
2021-06-04 09:30:00,237.1,237.59,236.98,237.42,30496.0,224.3314,224.795,224.2179,224.6342,30496.0
2021-06-04 10:00:00,237.54,237.61,237.4,237.44,32485.0,224.7477,224.8139,224.6153,224.6531,32485.0
2021-06-04 10:30:00,237.48,237.7,237.46,237.67,33903.0,224.6909,224.8991,224.672,224.8707,33903.0
2021-06-04 11:00:00,237.67,237.78,237.63,237.73,16444.0,224.8707,224.9748,224.8329,224.9275,16444.0
2021-06-04 11:30:00,237.73,237.73,237.51,237.54,24124.0,224.9275,224.9275,224.7193,224.7477,24124.0
2021-06-04 12:00:00,237.59,237.65,237.52,237.61,12500.0,224.795,224.8518,224.7288,224.8139,12500.0
2021-06-04 12:30:00,237.62,237.74,237.62,237.74,8744.0,224.8234,224.9369,224.8234,224.9369,8744.0
2021-06-04 13:00:00,237.73,237.8,237.68,237.7,15338.0,224.9275,224.9937,224.8802,224.8991,15338.0
2021-06-04 13:30:00,237.72,237.91,237.71,237.88,26222.0,224.918,225.0978,224.9086,225.0694,26222.0
2021-06-04 14:00:00,237.92,238.0,237.89,237.98,24018.0,225.1072,225.1829,225.0789,225.164,24018.0
2021-06-04 14:30:00,238.0,238.13,238.0,238.04,34783.0,225.1829,225.3059,225.1829,225.2208,34783.0
2021-06-04 15:00:00,238.06,238.09,237.99,238.07,93862.0,225.2397,225.2681,225.1735,225.2492,93862.0
2021-06-04 15:30:00,238.08,238.3,238.01,238.16,35247.0,225.2586,225.4668,225.1924,225.3343,35247.0
2021-06-07 09:30:00,238.3,238.3,237.86,238.03,32248.0,225.4668,225.4668,225.0505,225.2113,32248.0
2021-06-07 10:00:00,237.91,237.94,237.67,237.79,19072.0,225.0978,225.1262,224.8707,224.9842,19072.0
2021-06-07 10:30:00,237.75,237.9,237.65,237.9,13566.0,224.9464,225.0883,224.8518,225.0883,13566.0
2021-06-07 11:00:00,237.88,238.01,237.73,237.73,9307.0,225.0694,225.1924,224.9275,224.9275,9307.0
2021-06-07 11:30:00,237.74,237.78,237.66,237.78,7183.0,224.9369,224.9748,224.8612,224.9748,7183.0
2021-06-07 12:00:00,237.82,237.98,237.79,237.84,11097.0,225.0126,225.164,224.9842,225.0316,11097.0
2021-06-07 12:30:00,237.85,237.98,237.8,237.94,30166.0,225.041,225.164,224.9937,225.1262,30166.0
2021-06-07 13:00:00,237.94,237.95,237.72,237.82,20583.0,225.1262,225.1356,224.918,225.0126,20583.0
2021-06-07 13:30:00,237.81,237.86,237.66,237.67,49718.0,225.0032,225.0505,224.8612,224.8707,49718.0
2021-06-07 14:00:00,237.66,237.81,237.66,237.81,15669.0,224.8612,225.0032,224.8612,225.0032,15669.0
2021-06-07 14:30:00,237.8,238.07,237.8,237.97,21883.0,224.9937,225.2492,224.9937,225.1546,21883.0
2021-06-07 15:00:00,237.98,238.22,237.97,238.19,11122.0,225.164,225.3911,225.1546,225.3627,11122.0
2021-06-07 15:30:00,238.19,238.26,237.95,238.23,29662.0,225.3627,225.4289,225.1356,225.4006,29662.0
2021-06-08 09:30:00,238.74,238.77,237.93,237.93,33059.0,225.8831,225.9115,225.1167,225.1167,33059.0
2021-06-08 10:00:00,238.0,238.23,238.0,238.12,182766.0,225.1829,225.4006,225.1829,225.2965,182766.0
2021-06-08 10:30:00,238.12,238.24,237.97,238.04,295434.0,225.2965,225.41,225.1546,225.2208,295434.0
2021-06-08 11:00:00,238.09,238.26,237.24,237.51,44820.0,225.2681,225.4289,224.4639,224.7193,44820.0
2021-06-08 11:30:00,237.57,238.11,237.51,238.1,33602.0,224.7761,225.287,224.7193,225.2776,33602.0
2021-06-08 12:00:00,238.1,238.36,238.06,238.36,9173.0,225.2776,225.5236,225.2397,225.5236,9173.0
2021-06-08 12:30:00,238.4,238.44,238.34,238.43,6251.0,225.5614,225.5992,225.5046,225.5898,6251.0
2021-06-08 13:00:00,238.45,238.46,238.27,238.28,6416.0,225.6087,225.6182,225.4384,225.4479,6416.0
2021-06-08 13:30:00,238.26,238.52,238.26,238.3,16413.0,225.4289,225.6749,225.4289,225.4668,16413.0
2021-06-08 14:00:00,238.29,238.49,238.26,238.49,7267.0,225.4573,225.6466,225.4289,225.6466,7267.0
2021-06-08 14:30:00,238.53,238.63,238.41,238.63,14902.0,225.6844,225.779,225.5709,225.779,14902.0
2021-06-08 15:00:00,238.61,238.71,238.53,238.62,27034.0,225.7601,225.8547,225.6844,225.7695,27034.0
2021-06-08 15:30:00,238.58,238.65,238.33,238.33,72042.0,225.7317,225.7979,225.4952,225.4952,72042.0
2021-06-09 09:30:00,238.39,238.88,238.39,238.62,23697.0,225.5519,226.0155,225.5519,225.7695,23697.0
2021-06-09 10:00:00,238.71,238.72,238.38,238.63,8533.0,225.8547,225.8642,225.5425,225.779,8533.0
2021-06-09 10:30:00,238.69,238.78,238.61,238.66,9983.0,225.8358,225.9209,225.7601,225.8074,9983.0
2021-06-09 11:00:00,238.65,238.79,238.63,238.71,16008.0,225.7979,225.9304,225.779,225.8547,16008.0
2021-06-09 11:30:00,238.69,238.69,238.32,238.44,6700.0,225.8358,225.8358,225.4857,225.5992,6700.0
2021-06-09 12:00:00,238.41,238.54,238.39,238.53,8265.0,225.5709,225.6939,225.5519,225.6844,8265.0
2021-06-09 12:30:00,238.55,238.65,238.55,238.6,9577.0,225.7033,225.7979,225.7033,225.7506,9577.0
2021-06-09 13:00:00,238.65,238.72,238.58,238.7,4881.0,225.7979,225.8642,225.7317,225.8452,4881.0
2021-06-09 13:30:00,238.64,238.68,238.48,238.51,7781.0,225.7885,225.8263,225.6371,225.6655,7781.0
2021-06-09 14:00:00,238.62,238.65,238.45,238.62,7679.0,225.7695,225.7979,225.6087,225.7695,7679.0
2021-06-09 14:30:00,238.61,238.62,238.37,238.4,8542.0,225.7601,225.7695,225.533,225.5614,8542.0
2021-06-09 15:00:00,238.4,238.42,238.04,238.04,19414.0,225.5614,225.5803,225.2208,225.2208,19414.0
2021-06-09 15:30:00,238.0,238.15,237.84,237.84,24948.0,225.1829,225.3249,225.0316,225.0316,24948.0
2021-06-10 09:30:00,238.11,238.95,238.1,238.81,87999.0,225.8022,226.5988,225.7928,226.4661,87999.0
2021-06-10 10:00:00,238.84,239.0,238.53,238.56,37334.0,226.4945,226.6462,226.2005,226.229,37334.0
2021-06-10 10:30:00,238.63,238.63,237.33,237.81,14125.0,226.2954,226.2954,225.0626,225.5178,14125.0
2021-06-10 11:00:00,237.66,238.19,237.66,238.15,6631.0,225.3755,225.8781,225.3755,225.8402,6631.0
2021-06-10 11:30:00,238.21,238.36,238.13,238.36,6572.0,225.8971,226.0393,225.8212,226.0393,6572.0
2021-06-10 12:00:00,238.38,238.42,238.21,238.26,5832.0,226.0583,226.0962,225.8971,225.9445,5832.0
2021-06-10 12:30:00,238.3,238.65,238.3,238.65,4943.0,225.9824,226.3143,225.9824,226.3143,4943.0
2021-06-10 13:00:00,238.67,238.76,238.57,238.59,10214.0,226.3333,226.4187,226.2385,226.2574,10214.0
2021-06-10 13:30:00,238.58,238.78,238.5,238.78,9325.0,226.248,226.4376,226.1721,226.4376,9325.0
2021-06-10 14:00:00,238.77,238.8,238.58,238.58,8341.0,226.4281,226.4566,226.248,226.248,8341.0
2021-06-10 14:30:00,238.58,238.71,238.48,238.7,12826.0,226.248,226.3712,226.1531,226.3618,12826.0
2021-06-10 15:00:00,238.69,238.69,238.46,238.49,11457.0,226.3523,226.3523,226.1342,226.1626,11457.0
2021-06-10 15:30:00,238.56,238.62,238.34,238.52,19652.0,226.229,226.2859,226.0204,226.1911,19652.0
2021-06-11 09:30:00,238.95,239.04,238.74,238.83,17080.0,226.5988,226.6842,226.3997,226.485,17080.0
2021-06-11 10:00:00,238.92,238.96,238.54,238.7,10606.0,226.5704,226.6083,226.21,226.3618,10606.0
2021-06-11 10:30:00,238.64,238.7,238.41,238.49,65674.0,226.3049,226.3618,226.0867,226.1626,65674.0
2021-06-11 11:00:00,238.53,238.57,238.42,238.57,9704.0,226.2005,226.2385,226.0962,226.2385,9704.0
2021-06-11 11:30:00,238.61,238.63,238.5,238.51,9385.0,226.2764,226.2954,226.1721,226.1816,9385.0
2021-06-11 12:00:00,238.53,238.55,238.31,238.32,17807.0,226.2005,226.2195,225.9919,226.0014,17807.0
2021-06-11 12:30:00,238.32,238.45,238.2,238.44,23812.0,226.0014,226.1247,225.8876,226.1152,23812.0
2021-06-11 13:00:00,238.46,238.5,238.34,238.49,8914.0,226.1342,226.1721,226.0204,226.1626,8914.0
2021-06-11 13:30:00,238.51,238.63,238.46,238.59,6388.0,226.1816,226.2954,226.1342,226.2574,6388.0
2021-06-11 14:00:00,238.62,238.76,238.62,238.76,7657.0,226.2859,226.4187,226.2859,226.4187,7657.0
2021-06-11 14:30:00,238.72,238.78,238.69,238.77,4742.0,226.3807,226.4376,226.3523,226.4281,4742.0
2021-06-11 15:00:00,238.78,238.8,238.63,238.68,6898.0,226.4376,226.4566,226.2954,226.3428,6898.0
2021-06-11 15:30:00,238.67,239.2,238.62,239.15,20403.0,226.3333,226.8359,226.2859,226.7885,20403.0
2021-06-14 09:30:00,239.27,239.27,238.85,238.98,93696.0,226.9023,226.9023,226.504,226.6273,93696.0
2021-06-14 10:00:00,239.03,239.03,238.67,238.81,127925.0,226.6747,226.6747,226.3333,226.4661,127925.0
2021-06-14 10:30:00,238.81,238.89,238.58,238.88,93992.0,226.4661,226.5419,226.248,226.5324,93992.0
2021-06-14 11:00:00,238.89,239.0,238.7,238.75,100137.0,226.5419,226.6462,226.3618,226.4092,100137.0
2021-06-14 11:30:00,238.73,238.75,238.58,238.7,19475.0,226.3902,226.4092,226.248,226.3618,19475.0
2021-06-14 12:00:00,238.72,238.82,238.67,238.7,14646.0,226.3807,226.4756,226.3333,226.3618,14646.0
2021-06-14 12:30:00,238.69,238.69,238.56,238.58,14321.0,226.3523,226.3523,226.229,226.248,14321.0
2021-06-14 13:00:00,238.57,238.66,238.57,238.66,15395.0,226.2385,226.3238,226.2385,226.3238,15395.0
2021-06-14 13:30:00,238.65,238.74,238.6,238.61,10831.0,226.3143,226.3997,226.2669,226.2764,10831.0
2021-06-14 14:00:00,238.62,238.66,238.52,238.53,18758.0,226.2859,226.3238,226.1911,226.2005,18758.0
2021-06-14 14:30:00,238.49,238.71,238.49,238.7,38441.0,226.1626,226.3712,226.1626,226.3618,38441.0
2021-06-14 15:00:00,238.7,238.79,238.62,238.78,50797.0,226.3618,226.4471,226.2859,226.4376,50797.0
2021-06-14 15:30:00,238.78,239.59,238.77,239.59,109457.0,226.4376,227.2057,226.4281,227.2057,109457.0
2021-06-15 09:30:00,239.64,239.64,239.17,239.25,70169.0,227.2532,227.2532,226.8075,226.8833,70169.0
2021-06-15 10:00:00,239.27,239.31,238.87,238.92,81412.0,226.9023,226.9402,226.523,226.5704,81412.0
2021-06-15 10:30:00,238.94,239.01,238.79,238.81,10288.0,226.5893,226.6557,226.4471,226.4661,10288.0
2021-06-15 11:00:00,238.78,238.92,238.76,238.76,17350.0,226.4376,226.5704,226.4187,226.4187,17350.0
2021-06-15 11:30:00,238.65,238.7,238.5,238.64,60647.0,226.3143,226.3618,226.1721,226.3049,60647.0
2021-06-15 12:00:00,238.66,238.93,238.64,238.92,47842.0,226.3238,226.5799,226.3049,226.5704,47842.0
2021-06-15 12:30:00,238.91,238.97,238.77,238.78,17099.0,226.5609,226.6178,226.4281,226.4376,17099.0
2021-06-15 13:00:00,238.82,238.9,238.73,238.8,9215.0,226.4756,226.5514,226.3902,226.4566,9215.0
2021-06-15 13:30:00,238.79,239.15,238.79,239.15,7099.0,226.4471,226.7885,226.4471,226.7885,7099.0
2021-06-15 14:00:00,239.1,239.3,239.07,239.08,9213.0,226.7411,226.9307,226.7126,226.7221,9213.0
2021-06-15 14:30:00,239.1,239.29,239.03,239.19,10786.0,226.7411,226.9213,226.6747,226.8264,10786.0
2021-06-15 15:00:00,239.13,239.14,238.9,238.93,43678.0,226.7695,226.779,226.5514,226.5799,43678.0
2021-06-15 15:30:00,238.92,239.2,238.74,238.96,72013.0,226.5704,226.8359,226.3997,226.6083,72013.0
2021-06-16 09:30:00,239.19,239.19,238.81,238.88,33693.0,226.8264,226.8264,226.4661,226.5324,33693.0
2021-06-16 10:00:00,238.91,239.06,238.85,238.9,45183.0,226.5609,226.7031,226.504,226.5514,45183.0
2021-06-16 10:30:00,238.92,238.94,238.78,238.84,20461.0,226.5704,226.5893,226.4376,226.4945,20461.0
2021-06-16 11:00:00,238.85,239.01,238.78,239.01,3405.0,226.504,226.6557,226.4376,226.6557,3405.0
2021-06-16 11:30:00,239.05,239.05,238.89,238.95,2524.0,226.6937,226.6937,226.5419,226.5988,2524.0
2021-06-16 12:00:00,238.91,238.93,238.33,238.38,9525.0,226.5609,226.5799,226.0109,226.0583,9525.0
2021-06-16 12:30:00,238.46,238.47,238.27,238.39,6737.0,226.1342,226.1436,225.954,226.0678,6737.0
2021-06-16 13:00:00,238.42,238.48,238.16,238.18,14857.0,226.0962,226.1531,225.8497,225.8686,14857.0
2021-06-16 13:30:00,238.28,238.43,237.95,238.26,49856.0,225.9635,226.1057,225.6505,225.9445,49856.0
2021-06-16 14:00:00,238.16,238.16,236.43,237.41,45487.0,225.8497,225.8497,224.2091,225.1384,45487.0
2021-06-16 14:30:00,237.13,237.44,236.43,237.43,37197.0,224.8729,225.1669,224.2091,225.1574,37197.0
2021-06-16 15:00:00,237.26,238.5,237.26,238.37,20281.0,224.9962,226.1721,224.9962,226.0488,20281.0
2021-06-16 15:30:00,238.24,238.45,237.61,237.66,30152.0,225.9255,226.1247,225.3281,225.3755,30152.0
2021-06-17 09:30:00,237.34,238.1,237.34,237.59,20283.0,225.0721,225.7928,225.0721,225.3091,20283.0
2021-06-17 10:00:00,237.68,237.84,237.16,237.77,61504.0,225.3945,225.5462,224.9014,225.4798,61504.0
2021-06-17 10:30:00,237.74,238.18,237.59,237.65,35356.0,225.4514,225.8686,225.3091,225.366,35356.0
2021-06-17 11:00:00,237.72,237.76,237.32,237.76,41285.0,225.4324,225.4703,225.0531,225.4703,41285.0
2021-06-17 11:30:00,237.75,238.01,237.22,237.22,29803.0,225.4609,225.7074,224.9583,224.9583,29803.0
2021-06-17 12:00:00,237.19,237.32,236.25,236.4,13679.0,224.9298,225.0531,224.0384,224.1806,13679.0
2021-06-17 12:30:00,236.24,237.14,236.17,237.09,30855.0,224.0289,224.8824,223.9625,224.835,30855.0
2021-06-17 13:00:00,237.41,237.79,237.39,237.79,11023.0,225.1384,225.4988,225.1195,225.4988,11023.0
2021-06-17 13:30:00,237.82,238.05,237.7,237.85,23532.0,225.5272,225.7454,225.4134,225.5557,23532.0
2021-06-17 14:00:00,237.83,237.87,237.62,237.83,30718.0,225.5367,225.5747,225.3376,225.5367,30718.0
2021-06-17 14:30:00,237.77,237.79,237.51,237.65,13660.0,225.4798,225.4988,225.2333,225.366,13660.0
2021-06-17 15:00:00,237.61,238.07,237.51,238.01,13116.0,225.3281,225.7643,225.2333,225.7074,13116.0
2021-06-17 15:30:00,238.08,238.25,237.62,237.62,42668.0,225.7738,225.935,225.3376,225.3376,42668.0
2021-06-18 09:30:00,236.14,236.19,235.44,235.92,47236.0,223.9341,223.9815,223.2703,223.7254,47236.0
2021-06-18 10:00:00,235.89,235.94,235.27,235.54,87186.0,223.697,223.7444,223.109,223.3651,87186.0
2021-06-18 10:30:00,235.41,235.85,235.18,235.37,48586.0,223.2418,223.6591,223.0237,223.2039,48586.0
2021-06-18 11:00:00,235.29,235.49,235.02,235.02,39836.0,223.128,223.3177,222.872,222.872,39836.0
2021-06-18 11:30:00,235.04,235.69,235.03,235.62,16076.0,222.8909,223.5073,222.8815,223.441,16076.0
2021-06-18 12:00:00,235.6,235.93,235.51,235.87,12201.0,223.422,223.7349,223.3366,223.678,12201.0
2021-06-18 12:30:00,235.97,235.97,235.46,235.62,13108.0,223.7729,223.7729,223.2892,223.441,13108.0
2021-06-18 13:00:00,235.59,235.94,235.5,235.54,9281.0,223.4125,223.7444,223.3272,223.3651,9281.0
2021-06-18 13:30:00,235.55,235.76,235.33,235.59,16188.0,223.3746,223.5737,223.1659,223.4125,16188.0
2021-06-18 14:00:00,235.54,235.82,235.46,235.66,16573.0,223.3651,223.6306,223.2892,223.4789,16573.0
2021-06-18 14:30:00,235.67,235.7,235.01,235.09,35225.0,223.4884,223.5168,222.8625,222.9384,35225.0
2021-06-18 15:00:00,235.06,235.7,234.97,235.51,19352.0,222.9099,223.5168,222.8246,223.3366,19352.0
2021-06-18 15:30:00,235.53,235.69,234.58,234.68,43203.0,223.3556,223.5073,222.4547,222.5495,43203.0
2021-06-21 09:30:00,235.66,236.3,235.17,236.27,24833.0,223.4789,224.0858,223.0142,224.0574,24833.0
2021-06-21 10:00:00,236.31,237.0,236.31,237.0,16470.0,224.0953,224.7496,224.0953,224.7496,16470.0
2021-06-21 10:30:00,236.99,237.59,236.97,237.48,175360.0,224.7401,225.3091,224.7212,225.2048,175360.0
2021-06-21 11:00:00,237.5,237.55,237.32,237.51,25573.0,225.2238,225.2712,225.0531,225.2333,25573.0
2021-06-21 11:30:00,237.42,237.71,237.4,237.6,16904.0,225.1479,225.4229,225.1289,225.3186,16904.0
2021-06-21 12:00:00,237.6,237.68,237.42,237.52,35968.0,225.3186,225.3945,225.1479,225.2427,35968.0
2021-06-21 12:30:00,237.56,237.65,237.49,237.54,12038.0,225.2807,225.366,225.2143,225.2617,12038.0
2021-06-21 13:00:00,237.46,237.63,237.43,237.63,26301.0,225.1858,225.3471,225.1574,225.3471,26301.0
2021-06-21 13:30:00,237.6,238.05,237.6,237.93,161933.0,225.3186,225.7454,225.3186,225.6316,161933.0
2021-06-21 14:00:00,237.94,237.99,237.78,237.83,33119.0,225.641,225.6885,225.4893,225.5367,33119.0
2021-06-21 14:30:00,237.8,237.88,237.68,237.86,24302.0,225.5083,225.5841,225.3945,225.5652,24302.0
2021-06-21 15:00:00,237.84,238.01,237.63,237.78,28667.0,225.5462,225.7074,225.3471,225.4893,28667.0
2021-06-21 15:30:00,237.78,238.02,237.64,237.96,54828.0,225.4893,225.7169,225.3565,225.66,54828.0
2021-06-22 09:30:00,238.05,238.12,237.65,237.84,26422.0,225.7454,225.8117,225.366,225.5462,26422.0
2021-06-22 10:00:00,237.69,238.24,237.59,238.24,16159.0,225.404,225.9255,225.3091,225.9255,16159.0
2021-06-22 10:30:00,238.22,238.58,238.22,238.58,7769.0,225.9066,226.248,225.9066,226.248,7769.0
2021-06-22 11:00:00,238.56,239.0,238.55,238.97,14048.0,226.229,226.6462,226.2195,226.6178,14048.0
2021-06-22 11:30:00,238.92,238.98,238.65,238.66,6452.0,226.5704,226.6273,226.3143,226.3238,6452.0
2021-06-22 12:00:00,238.76,238.94,238.75,238.94,9379.0,226.4187,226.5893,226.4092,226.5893,9379.0
2021-06-22 12:30:00,238.83,238.93,238.79,238.83,5930.0,226.485,226.5799,226.4471,226.485,5930.0
2021-06-22 13:00:00,238.83,238.98,238.76,238.9,11427.0,226.485,226.6273,226.4187,226.5514,11427.0
2021-06-22 13:30:00,238.9,238.95,238.85,238.92,44083.0,226.5514,226.5988,226.504,226.5704,44083.0
2021-06-22 14:00:00,238.93,238.98,238.81,238.95,7502.0,226.5799,226.6273,226.4661,226.5988,7502.0
2021-06-22 14:30:00,238.93,239.22,238.9,239.21,18914.0,226.5799,226.8549,226.5514,226.8454,18914.0
2021-06-22 15:00:00,239.2,239.8,239.2,239.74,82426.0,226.8359,227.4049,226.8359,227.348,82426.0
2021-06-22 15:30:00,239.72,239.79,239.2,239.22,81805.0,227.329,227.3954,226.8359,226.8549,81805.0
2021-06-23 09:30:00,239.46,239.7,239.37,239.68,70278.0,227.0825,227.3101,226.9971,227.2911,70278.0
2021-06-23 10:00:00,239.75,239.9,239.47,239.72,16496.0,227.3575,227.4997,227.092,227.329,16496.0
2021-06-23 10:30:00,239.72,239.72,239.47,239.6,12040.0,227.329,227.329,227.092,227.2152,12040.0
2021-06-23 11:00:00,239.63,239.67,239.25,239.41,9837.0,227.2437,227.2816,226.8833,227.0351,9837.0
2021-06-23 11:30:00,239.44,239.49,239.25,239.42,12697.0,227.0635,227.1109,226.8833,227.0445,12697.0
2021-06-23 12:00:00,239.44,239.53,239.42,239.53,5256.0,227.0635,227.1489,227.0445,227.1489,5256.0
2021-06-23 12:30:00,239.46,239.47,239.1,239.38,11259.0,227.0825,227.092,226.7411,227.0066,11259.0
2021-06-23 13:00:00,239.41,239.63,239.35,239.62,17705.0,227.0351,227.2437,226.9782,227.2342,17705.0
2021-06-23 13:30:00,239.61,239.64,239.51,239.63,85441.0,227.2247,227.2532,227.1299,227.2437,85441.0
2021-06-23 14:00:00,239.64,239.64,239.44,239.47,23783.0,227.2532,227.2532,227.0635,227.092,23783.0
2021-06-23 14:30:00,239.44,239.56,239.41,239.53,15179.0,227.0635,227.1773,227.0351,227.1489,15179.0
2021-06-23 15:00:00,239.53,239.78,239.46,239.72,33445.0,227.1489,227.3859,227.0825,227.329,33445.0
2021-06-23 15:30:00,239.7,239.7,239.07,239.1,38692.0,227.3101,227.3101,226.7126,226.7411,38692.0
2021-06-24 09:30:00,240.48,240.64,240.31,240.42,20379.0,228.0497,228.2015,227.8885,227.9928,20379.0
2021-06-24 10:00:00,240.5,240.73,240.34,240.71,16094.0,228.0687,228.2868,227.917,228.2679,16094.0
2021-06-24 10:30:00,240.67,240.77,240.49,240.49,21540.0,228.2299,228.3248,228.0592,228.0592,21540.0
2021-06-24 11:00:00,240.56,240.6,240.38,240.46,49268.0,228.1256,228.1635,227.9549,228.0308,49268.0
2021-06-24 11:30:00,240.47,240.52,240.29,240.38,54235.0,228.0403,228.0877,227.8696,227.9549,54235.0
2021-06-24 12:00:00,240.41,240.55,240.39,240.55,3473.0,227.9834,228.1161,227.9644,228.1161,3473.0
2021-06-24 12:30:00,240.52,240.67,240.5,240.59,4882.0,228.0877,228.2299,228.0687,228.1541,4882.0
2021-06-24 13:00:00,240.6,240.75,240.43,240.53,13474.0,228.1635,228.3058,228.0023,228.0972,13474.0
2021-06-24 13:30:00,240.5,240.57,240.32,240.53,3362.0,228.0687,228.1351,227.898,228.0972,3362.0
2021-06-24 14:00:00,240.59,240.74,240.53,240.73,4380.0,228.1541,228.2963,228.0972,228.2868,4380.0
2021-06-24 14:30:00,240.71,240.8,240.67,240.69,107310.0,228.2679,228.3532,228.2299,228.2489,107310.0
2021-06-24 15:00:00,240.69,240.71,240.47,240.5,86777.0,228.2489,228.2679,228.0403,228.0687,86777.0
2021-06-24 15:30:00,240.43,240.64,240.41,240.56,96714.0,228.0023,228.2015,227.9834,228.1256,96714.0
2021-06-25 09:30:00,241.06,241.16,240.88,241.0,15819.0,228.5998,228.6946,228.4291,228.5429,15819.0
2021-06-25 10:00:00,240.96,241.33,240.87,241.33,7775.0,228.5049,228.8558,228.4196,228.8558,7775.0
2021-06-25 10:30:00,241.33,241.36,241.04,241.04,6842.0,228.8558,228.8843,228.5808,228.5808,6842.0
2021-06-25 11:00:00,241.06,241.27,241.04,241.24,11341.0,228.5998,228.7989,228.5808,228.7705,11341.0
2021-06-25 11:30:00,241.25,241.3,241.18,241.26,8303.0,228.7799,228.8274,228.7136,228.7894,8303.0
2021-06-25 12:00:00,241.23,241.27,241.12,241.12,7604.0,228.761,228.7989,228.6567,228.6567,7604.0
2021-06-25 12:30:00,241.11,241.26,241.11,241.21,5878.0,228.6472,228.7894,228.6472,228.742,5878.0
2021-06-25 13:00:00,241.22,241.22,241.12,241.17,6620.0,228.7515,228.7515,228.6567,228.7041,6620.0
2021-06-25 13:30:00,241.16,241.26,241.08,241.23,7373.0,228.6946,228.7894,228.6187,228.761,7373.0
2021-06-25 14:00:00,241.2,241.3,241.15,241.26,21343.0,228.7325,228.8274,228.6851,228.7894,21343.0
2021-06-25 14:30:00,241.25,241.43,241.25,241.39,18719.0,228.7799,228.9506,228.7799,228.9127,18719.0
2021-06-25 15:00:00,241.42,241.62,241.41,241.47,29954.0,228.9412,229.1308,228.9317,228.9886,29954.0
2021-06-25 15:30:00,241.45,241.76,241.38,241.58,309726.0,228.9696,229.2636,228.9032,229.0929,309726.0
2021-06-28 09:30:00,241.98,241.98,241.23,241.53,30351.0,229.4722,229.4722,228.761,229.0455,30351.0
2021-06-28 10:00:00,241.59,241.6,241.38,241.55,145175.0,229.1024,229.1119,228.9032,229.0644,145175.0
2021-06-28 10:30:00,241.55,241.63,241.37,241.48,48015.0,229.0644,229.1403,228.8937,228.9981,48015.0
2021-06-28 11:00:00,241.43,241.59,241.33,241.36,35259.0,228.9506,229.1024,228.8558,228.8843,35259.0
2021-06-28 11:30:00,241.37,241.53,241.26,241.49,33398.0,228.8937,229.0455,228.7894,229.0075,33398.0
2021-06-28 12:00:00,241.5,241.55,241.4,241.4,11950.0,229.017,229.0644,228.9222,228.9222,11950.0
2021-06-28 12:30:00,241.4,241.44,241.32,241.35,12686.0,228.9222,228.9601,228.8463,228.8748,12686.0
2021-06-28 13:00:00,241.32,241.32,241.09,241.11,12640.0,228.8463,228.8463,228.6282,228.6472,12640.0
2021-06-28 13:30:00,241.11,241.45,241.11,241.45,38815.0,228.6472,228.9696,228.6472,228.9696,38815.0
2021-06-28 14:00:00,241.48,241.62,241.44,241.58,17345.0,228.9981,229.1308,228.9601,229.0929,17345.0
2021-06-28 14:30:00,241.6,241.72,241.59,241.71,37149.0,229.1119,229.2257,229.1024,229.2162,37149.0
2021-06-28 15:00:00,241.71,241.89,241.59,241.84,67151.0,229.2162,229.3869,229.1024,229.3394,67151.0
2021-06-28 15:30:00,241.88,242.07,241.8,241.94,109558.0,229.3774,229.5576,229.3015,229.4343,109558.0
2021-06-29 09:30:00,242.31,242.52,242.22,242.38,18309.0,229.7852,229.9843,229.6998,229.8515,18309.0
2021-06-29 10:00:00,242.44,242.46,242.23,242.38,15971.0,229.9084,229.9274,229.7093,229.8515,15971.0
2021-06-29 10:30:00,242.44,242.6,242.39,242.42,10109.0,229.9084,230.0602,229.861,229.8895,10109.0
2021-06-29 11:00:00,242.39,242.44,242.3,242.42,6137.0,229.861,229.9084,229.7757,229.8895,6137.0
2021-06-29 11:30:00,242.37,242.38,242.18,242.26,4345.0,229.8421,229.8515,229.6619,229.7377,4345.0
2021-06-29 12:00:00,242.24,242.3,242.18,242.3,13080.0,229.7188,229.7757,229.6619,229.7757,13080.0
2021-06-29 12:30:00,242.27,242.27,242.15,242.27,7613.0,229.7472,229.7472,229.6334,229.7472,7613.0
2021-06-29 13:00:00,242.26,242.26,242.13,242.14,70419.0,229.7377,229.7377,229.6145,229.6239,70419.0
2021-06-29 13:30:00,242.13,242.19,242.07,242.19,35545.0,229.6145,229.6714,229.5576,229.6714,35545.0
2021-06-29 14:00:00,242.16,242.26,242.03,242.04,7500.0,229.6429,229.7377,229.5196,229.5291,7500.0
2021-06-29 14:30:00,242.06,242.07,241.74,241.98,13277.0,229.5481,229.5576,229.2446,229.4722,13277.0
2021-06-29 15:00:00,241.95,242.11,241.87,242.08,39720.0,229.4438,229.5955,229.3679,229.567,39720.0
2021-06-29 15:30:00,242.07,242.15,241.97,242.03,21113.0,229.5576,229.6334,229.4627,229.5196,21113.0
2021-06-30 09:30:00,241.92,242.16,241.83,241.95,27968.0,229.4153,229.6429,229.33,229.4438,27968.0
2021-06-30 10:00:00,241.95,242.17,241.95,242.1,14593.0,229.4438,229.6524,229.4438,229.586,14593.0
2021-06-30 10:30:00,242.22,242.33,242.13,242.24,6268.0,229.6998,229.8041,229.6145,229.7188,6268.0
2021-06-30 11:00:00,242.27,242.29,242.03,242.11,112755.0,229.7472,229.7662,229.5196,229.5955,112755.0
2021-06-30 11:30:00,242.15,242.18,242.08,242.16,8187.0,229.6334,229.6619,229.567,229.6429,8187.0
2021-06-30 12:00:00,242.09,242.19,242.0,242.04,8250.0,229.5765,229.6714,229.4912,229.5291,8250.0
2021-06-30 12:30:00,242.14,242.22,242.12,242.12,4444.0,229.6239,229.6998,229.605,229.605,4444.0
2021-06-30 13:00:00,242.18,242.2,242.04,242.07,4734.0,229.6619,229.6808,229.5291,229.5576,4734.0
2021-06-30 13:30:00,242.08,242.1,242.02,242.06,12991.0,229.567,229.586,229.5101,229.5481,12991.0
2021-06-30 14:00:00,242.05,242.1,241.92,242.04,11033.0,229.5386,229.586,229.4153,229.5291,11033.0
2021-06-30 14:30:00,242.06,242.18,242.02,242.1,44724.0,229.5481,229.6619,229.5101,229.586,44724.0
2021-06-30 15:00:00,242.1,242.21,242.05,242.17,25844.0,229.586,229.6903,229.5386,229.6524,25844.0
2021-06-30 15:30:00,242.17,242.46,242.08,242.09,143636.0,229.6524,229.9274,229.567,229.5765,143636.0
2021-07-01 09:30:00,242.61,242.87,242.08,242.75,20254.0,230.0696,230.3162,229.567,230.2024,20254.0
2021-07-01 10:00:00,242.74,243.0,242.74,242.78,16054.0,230.1929,230.4395,230.1929,230.2309,16054.0
2021-07-01 10:30:00,242.82,242.97,242.76,242.83,11040.0,230.2688,230.411,230.2119,230.2783,11040.0
2021-07-01 11:00:00,242.85,242.92,242.39,242.56,12183.0,230.2972,230.3636,229.861,230.0222,12183.0
2021-07-01 11:30:00,242.66,242.88,242.66,242.82,11512.0,230.1171,230.3257,230.1171,230.2688,11512.0
2021-07-01 12:00:00,242.82,242.87,242.76,242.83,7090.0,230.2688,230.3162,230.2119,230.2783,7090.0
2021-07-01 12:30:00,242.82,242.86,242.73,242.74,6292.0,230.2688,230.3067,230.1834,230.1929,6292.0
2021-07-01 13:00:00,242.73,242.95,242.73,242.91,6692.0,230.1834,230.3921,230.1834,230.3541,6692.0
2021-07-01 13:30:00,242.93,243.16,242.93,243.01,8377.0,230.3731,230.5912,230.3731,230.449,8377.0
2021-07-01 14:00:00,243.0,243.18,242.98,243.18,127893.0,230.4395,230.6102,230.4205,230.6102,127893.0
2021-07-01 14:30:00,243.2,243.3,243.18,243.25,59328.0,230.6292,230.724,230.6102,230.6766,59328.0
2021-07-01 15:00:00,243.3,243.35,243.2,243.2,23758.0,230.724,230.7714,230.6292,230.6292,23758.0
2021-07-01 15:30:00,243.24,243.36,243.07,243.28,81174.0,230.6671,230.7809,230.5059,230.705,81174.0
2021-07-02 09:30:00,243.93,244.13,243.85,244.03,24481.0,231.3214,231.5111,231.2456,231.4162,24481.0
2021-07-02 10:00:00,243.95,244.06,243.91,244.02,9035.0,231.3404,231.4447,231.3025,231.4068,9035.0
2021-07-02 10:30:00,244.04,244.04,243.89,243.96,9709.0,231.4257,231.4257,231.2835,231.3499,9709.0
2021-07-02 11:00:00,243.96,244.11,243.96,244.09,12095.0,231.3499,231.4921,231.3499,231.4731,12095.0
2021-07-02 11:30:00,244.1,244.42,244.09,244.32,56477.0,231.4826,231.7861,231.4731,231.6913,56477.0
2021-07-02 12:00:00,244.31,244.33,244.23,244.31,13023.0,231.6818,231.7007,231.6059,231.6818,13023.0
2021-07-02 12:30:00,244.29,244.72,244.29,244.7,17025.0,231.6628,232.0706,231.6628,232.0516,17025.0
2021-07-02 13:00:00,244.72,244.83,244.62,244.67,54609.0,232.0706,232.1749,231.9758,232.0232,54609.0
2021-07-02 13:30:00,244.66,244.77,244.62,244.71,13711.0,232.0137,232.118,231.9758,232.0611,13711.0
2021-07-02 14:00:00,244.7,244.86,244.7,244.85,25592.0,232.0516,232.2033,232.0516,232.1939,25592.0
2021-07-02 14:30:00,244.87,244.87,244.69,244.72,30873.0,232.2128,232.2128,232.0421,232.0706,30873.0
2021-07-02 15:00:00,244.73,244.92,244.72,244.91,49001.0,232.0801,232.2602,232.0706,232.2508,49001.0
2021-07-02 15:30:00,244.91,245.16,244.82,245.03,116619.0,232.2508,232.4878,232.1654,232.3646,116619.0
2021-07-06 09:30:00,244.96,245.14,244.48,244.52,51201.0,232.2982,232.4689,231.843,231.8809,51201.0
2021-07-06 10:00:00,244.46,244.46,244.02,244.16,6824.0,231.824,231.824,231.4068,231.5395,6824.0
2021-07-06 10:30:00,244.14,244.14,243.61,243.67,5332.0,231.5206,231.5206,231.018,231.0749,5332.0
2021-07-06 11:00:00,243.49,243.7,243.27,243.49,7553.0,230.9042,231.1033,230.6955,230.9042,7553.0
2021-07-06 11:30:00,243.62,243.81,243.53,243.6,4964.0,231.0274,231.2076,230.9421,231.0085,4964.0
2021-07-06 12:00:00,243.43,243.43,242.94,243.17,11214.0,230.8473,230.8473,230.3826,230.6007,11214.0
2021-07-06 12:30:00,243.09,243.47,243.04,243.47,7736.0,230.5248,230.8852,230.4774,230.8852,7736.0
2021-07-06 13:00:00,243.48,243.76,243.47,243.73,9143.0,230.8947,231.1602,230.8852,231.1318,9143.0
2021-07-06 13:30:00,243.67,243.96,243.67,243.91,10883.0,231.0749,231.3499,231.0749,231.3025,10883.0
2021-07-06 14:00:00,243.93,244.17,243.9,244.16,6713.0,231.3214,231.549,231.293,231.5395,6713.0
2021-07-06 14:30:00,244.2,244.3,243.97,244.14,27904.0,231.5775,231.6723,231.3594,231.5206,27904.0
2021-07-06 15:00:00,244.11,244.5,244.1,244.49,13758.0,231.4921,231.862,231.4826,231.8525,13758.0
2021-07-06 15:30:00,244.52,244.73,244.37,244.55,17420.0,231.8809,232.0801,231.7387,231.9094,17420.0
2021-07-07 09:30:00,244.95,245.3,244.91,245.11,29025.0,232.2887,232.6206,232.2508,232.4404,29025.0
2021-07-07 10:00:00,245.01,245.04,244.27,244.27,77728.0,232.3456,232.374,231.6438,231.6438,77728.0
2021-07-07 10:30:00,244.25,244.32,243.55,244.28,95980.0,231.6249,231.6913,230.9611,231.6533,95980.0
2021-07-07 11:00:00,244.25,244.73,244.12,244.73,235812.0,231.6249,232.0801,231.5016,232.0801,235812.0
2021-07-07 11:30:00,244.73,245.17,244.72,244.95,33543.0,232.0801,232.4973,232.0706,232.2887,33543.0
2021-07-07 12:00:00,245.01,245.33,245.01,245.02,19909.0,232.3456,232.6491,232.3456,232.3551,19909.0
2021-07-07 12:30:00,245.01,245.23,244.96,245.07,31181.0,232.3456,232.5542,232.2982,232.4025,31181.0
2021-07-07 13:00:00,245.05,245.05,244.83,244.9,11181.0,232.3835,232.3835,232.1749,232.2413,11181.0
2021-07-07 13:30:00,244.9,245.13,244.83,244.97,11661.0,232.2413,232.4594,232.1749,232.3077,11661.0
2021-07-07 14:00:00,244.96,245.4,244.93,245.18,13677.0,232.2982,232.7154,232.2697,232.5068,13677.0
2021-07-07 14:30:00,245.09,245.27,244.91,245.23,39517.0,232.4215,232.5922,232.2508,232.5542,39517.0
2021-07-07 15:00:00,245.22,245.36,245.19,245.24,12526.0,232.5447,232.6775,232.5163,232.5637,12526.0
2021-07-07 15:30:00,245.23,245.36,245.02,245.13,40496.0,232.5542,232.6775,232.3551,232.4594,40496.0
2021-07-08 09:30:00,241.95,242.16,241.1,242.15,39956.0,229.4438,229.6429,228.6377,229.6334,39956.0
2021-07-08 10:00:00,241.99,242.11,241.26,241.78,377182.0,229.4817,229.5955,228.7894,229.2825,377182.0
2021-07-08 10:30:00,242.14,242.14,241.45,241.55,36604.0,229.6239,229.6239,228.9696,229.0644,36604.0
2021-07-08 11:00:00,241.65,242.65,241.56,242.6,32217.0,229.1593,230.1076,229.0739,230.0602,32217.0
2021-07-08 11:30:00,242.55,243.27,242.45,243.2,6697.0,230.0127,230.6955,229.9179,230.6292,6697.0
2021-07-08 12:00:00,243.25,243.37,243.05,243.16,35978.0,230.6766,230.7904,230.4869,230.5912,35978.0
2021-07-08 12:30:00,243.33,243.64,243.3,243.6,9782.0,230.7524,231.0464,230.724,231.0085,9782.0
2021-07-08 13:00:00,243.52,243.58,243.19,243.39,6383.0,230.9326,230.9895,230.6197,230.8093,6383.0
2021-07-08 13:30:00,243.55,243.57,243.21,243.31,6456.0,230.9611,230.98,230.6386,230.7335,6456.0
2021-07-08 14:00:00,243.25,243.26,242.72,242.76,5463.0,230.6766,230.686,230.174,230.2119,5463.0
2021-07-08 14:30:00,242.67,242.91,242.59,242.81,42238.0,230.1265,230.3541,230.0507,230.2593,42238.0
2021-07-08 15:00:00,242.88,243.02,242.44,242.72,18222.0,230.3257,230.4585,229.9084,230.174,18222.0
2021-07-08 15:30:00,242.8,243.13,242.27,243.13,43418.0,230.2498,230.5628,229.7472,230.5628,43418.0
2021-07-09 09:30:00,244.23,244.64,243.93,244.64,29471.0,231.6059,231.9947,231.3214,231.9947,29471.0
2021-07-09 10:00:00,244.72,245.08,244.72,244.96,10108.0,232.0706,232.412,232.0706,232.2982,10108.0
2021-07-09 10:30:00,244.97,245.1,244.84,244.93,12650.0,232.3077,232.4309,232.1844,232.2697,12650.0
2021-07-09 11:00:00,244.95,245.41,244.95,245.3,7769.0,232.2887,232.7249,232.2887,232.6206,7769.0
2021-07-09 11:30:00,245.33,245.55,245.29,245.34,12095.0,232.6491,232.8577,232.6111,232.6585,12095.0
2021-07-09 12:00:00,245.42,245.46,245.29,245.32,7427.0,232.7344,232.7723,232.6111,232.6396,7427.0
2021-07-09 12:30:00,245.32,245.57,245.3,245.48,3328.0,232.6396,232.8766,232.6206,232.7913,3328.0
2021-07-09 13:00:00,245.47,245.49,245.34,245.44,6596.0,232.7818,232.8008,232.6585,232.7534,6596.0
2021-07-09 13:30:00,245.44,245.52,245.4,245.52,5531.0,232.7534,232.8292,232.7154,232.8292,5531.0
2021-07-09 14:00:00,245.52,245.65,245.51,245.63,9426.0,232.8292,232.9525,232.8197,232.9335,9426.0
2021-07-09 14:30:00,245.65,245.86,245.62,245.85,12607.0,232.9525,233.1517,232.9241,233.1422,12607.0
2021-07-09 15:00:00,245.84,245.9,245.75,245.83,45035.0,233.1327,233.1896,233.0473,233.1232,45035.0
2021-07-09 15:30:00,245.82,246.0,245.73,245.84,41791.0,233.1137,233.2844,233.0284,233.1327,41791.0
2021-07-12 09:30:00,245.79,245.96,245.63,245.86,21678.0,233.0853,233.2465,232.9335,233.1517,21678.0
2021-07-12 10:00:00,245.93,246.25,245.84,246.25,11159.0,233.218,233.5215,233.1327,233.5215,11159.0
2021-07-12 10:30:00,246.35,246.41,246.18,246.33,12352.0,233.6163,233.6732,233.4551,233.5974,12352.0
2021-07-12 11:00:00,246.33,246.33,246.17,246.18,15497.0,233.5974,233.5974,233.4456,233.4551,15497.0
2021-07-12 11:30:00,246.22,246.31,246.06,246.31,7552.0,233.493,233.5784,233.3413,233.5784,7552.0
2021-07-12 12:00:00,246.36,246.39,246.26,246.27,8359.0,233.6258,233.6543,233.531,233.5405,8359.0
2021-07-12 12:30:00,246.29,246.32,246.22,246.26,4254.0,233.5594,233.5879,233.493,233.531,4254.0
2021-07-12 13:00:00,246.28,246.35,246.24,246.35,4748.0,233.5499,233.6163,233.512,233.6163,4748.0
2021-07-12 13:30:00,246.35,246.41,246.24,246.31,33207.0,233.6163,233.6732,233.512,233.5784,33207.0
2021-07-12 14:00:00,246.32,246.51,246.31,246.51,14473.0,233.5879,233.7681,233.5784,233.7681,14473.0
2021-07-12 14:30:00,246.58,246.61,246.41,246.48,22840.0,233.8344,233.8629,233.6732,233.7396,22840.0
2021-07-12 15:00:00,246.5,246.63,246.43,246.63,37582.0,233.7586,233.8819,233.6922,233.8819,37582.0
2021-07-12 15:30:00,246.6,246.68,246.45,246.54,37708.0,233.8534,233.9293,233.7112,233.7965,37708.0
2021-07-13 09:30:00,246.19,246.45,246.07,246.28,21775.0,233.4646,233.7112,233.3508,233.5499,21775.0
2021-07-13 10:00:00,246.32,246.54,246.19,246.42,230815.0,233.5879,233.7965,233.4646,233.6827,230815.0
2021-07-13 10:30:00,246.47,246.65,246.3,246.37,13928.0,233.7301,233.9008,233.5689,233.6353,13928.0
2021-07-13 11:00:00,246.35,246.72,246.34,246.72,17276.0,233.6163,233.9672,233.6068,233.9672,17276.0
2021-07-13 11:30:00,246.72,246.8,246.67,246.79,13383.0,233.9672,234.0431,233.9198,234.0336,13383.0
2021-07-13 12:00:00,246.81,246.85,246.65,246.65,11260.0,234.0526,234.0905,233.9008,233.9008,11260.0
2021-07-13 12:30:00,246.63,246.73,246.63,246.65,6300.0,233.8819,233.9767,233.8819,233.9008,6300.0
2021-07-13 13:00:00,246.67,246.67,245.9,246.05,11510.0,233.9198,233.9198,233.1896,233.3318,11510.0
2021-07-13 13:30:00,246.05,246.07,245.65,246.05,24739.0,233.3318,233.3508,232.9525,233.3318,24739.0
2021-07-13 14:00:00,245.92,246.03,245.49,245.97,13925.0,233.2086,233.3129,232.8008,233.256,13925.0
2021-07-13 14:30:00,245.92,245.94,245.56,245.9,12468.0,233.2086,233.2275,232.8672,233.1896,12468.0
2021-07-13 15:00:00,245.88,245.91,245.48,245.53,20493.0,233.1706,233.1991,232.7913,232.8387,20493.0
2021-07-13 15:30:00,245.59,245.83,245.31,245.42,31876.0,232.8956,233.1232,232.6301,232.7344,31876.0
2021-07-14 09:30:00,246.49,246.73,246.18,246.2,18977.0,233.7491,233.9767,233.4551,233.4741,18977.0
2021-07-14 10:00:00,246.31,246.44,246.03,246.05,12163.0,233.5784,233.7017,233.3129,233.3318,12163.0
2021-07-14 10:30:00,246.0,246.28,245.85,246.11,31868.0,233.2844,233.5499,233.1422,233.3887,31868.0
2021-07-14 11:00:00,246.03,246.03,245.29,245.32,79478.0,233.3129,233.3129,232.6111,232.6396,79478.0
2021-07-14 11:30:00,245.4,245.47,244.82,244.82,34257.0,232.7154,232.7818,232.1654,232.1654,34257.0
2021-07-14 12:00:00,244.85,245.56,244.85,245.52,9279.0,232.1939,232.8672,232.1939,232.8292,9279.0
2021-07-14 12:30:00,245.6,245.83,245.56,245.71,5391.0,232.9051,233.1232,232.8672,233.0094,5391.0
2021-07-14 13:00:00,245.76,245.76,245.34,245.35,5678.0,233.0568,233.0568,232.6585,232.668,5678.0
2021-07-14 13:30:00,245.42,245.71,245.4,245.61,5193.0,232.7344,233.0094,232.7154,232.9146,5193.0
2021-07-14 14:00:00,245.62,245.87,245.57,245.73,38529.0,232.9241,233.1611,232.8766,233.0284,38529.0
2021-07-14 14:30:00,245.75,245.75,245.59,245.66,23027.0,233.0473,233.0473,232.8956,232.962,23027.0
2021-07-14 15:00:00,245.66,245.91,245.4,245.41,15029.0,232.962,233.1991,232.7154,232.7249,15029.0
2021-07-14 15:30:00,245.41,245.62,245.26,245.4,98149.0,232.7249,232.9241,232.5827,232.7154,98149.0
2021-07-15 09:30:00,244.85,245.01,244.06,245.01,33973.0,232.1939,232.3456,231.4447,232.3456,33973.0
2021-07-15 10:00:00,245.02,245.16,244.53,244.62,33974.0,232.3551,232.4878,231.8904,231.9758,33974.0
2021-07-15 10:30:00,244.77,244.91,244.34,244.65,25655.0,232.118,232.2508,231.7102,232.0042,25655.0
2021-07-15 11:00:00,244.65,244.78,244.33,244.71,9065.0,232.0042,232.1275,231.7007,232.0611,9065.0
2021-07-15 11:30:00,244.82,244.97,244.62,244.62,3166.0,232.1654,232.3077,231.9758,231.9758,3166.0
2021-07-15 12:00:00,244.59,244.6,244.22,244.55,103336.0,231.9473,231.9568,231.5964,231.9094,103336.0
2021-07-15 12:30:00,244.57,244.71,244.42,244.55,281628.0,231.9283,232.0611,231.7861,231.9094,281628.0
2021-07-15 13:00:00,244.35,244.37,243.96,244.09,70012.0,231.7197,231.7387,231.3499,231.4731,70012.0
2021-07-15 13:30:00,244.0,244.0,243.4,243.4,16962.0,231.3878,231.3878,230.8188,230.8188,16962.0
2021-07-15 14:00:00,243.42,244.09,243.42,244.09,28955.0,230.8378,231.4731,230.8378,231.4731,28955.0
2021-07-15 14:30:00,244.05,244.27,243.82,244.26,16321.0,231.4352,231.6438,231.2171,231.6344,16321.0
2021-07-15 15:00:00,244.36,244.44,244.19,244.37,46495.0,231.7292,231.8051,231.568,231.7387,46495.0
2021-07-15 15:30:00,244.38,244.65,244.31,244.62,24079.0,231.7482,232.0042,231.6818,231.9758,24079.0
2021-07-16 09:30:00,245.45,245.45,244.8,244.92,35000.0,232.7629,232.7629,232.1464,232.2602,35000.0
2021-07-16 10:00:00,244.95,244.95,243.77,243.91,8861.0,232.2887,232.2887,231.1697,231.3025,8861.0
2021-07-16 10:30:00,244.03,244.38,243.91,244.11,63265.0,231.4162,231.7482,231.3025,231.4921,63265.0
2021-07-16 11:00:00,244.23,244.23,243.73,243.81,79057.0,231.6059,231.6059,231.1318,231.2076,79057.0
2021-07-16 11:30:00,243.85,244.24,243.85,244.17,3735.0,231.2456,231.6154,231.2456,231.549,3735.0
2021-07-16 12:00:00,244.23,244.48,244.23,244.35,8472.0,231.6059,231.843,231.6059,231.7197,8472.0
2021-07-16 12:30:00,244.27,244.35,244.11,244.25,3682.0,231.6438,231.7197,231.4921,231.6249,3682.0
2021-07-16 13:00:00,244.19,244.36,244.08,244.08,6767.0,231.568,231.7292,231.4637,231.4637,6767.0
2021-07-16 13:30:00,244.04,244.05,243.79,243.83,21098.0,231.4257,231.4352,231.1887,231.2266,21098.0
2021-07-16 14:00:00,243.68,243.85,243.56,243.71,16031.0,231.0843,231.2456,230.9705,231.1128,16031.0
2021-07-16 14:30:00,243.5,243.63,243.24,243.3,18066.0,230.9136,231.0369,230.6671,230.724,18066.0
2021-07-16 15:00:00,243.2,243.31,242.93,243.05,9669.0,230.6292,230.7335,230.3731,230.4869,9669.0
2021-07-16 15:30:00,242.99,243.1,242.57,242.77,112759.0,230.43,230.5343,230.0317,230.2214,112759.0
2021-07-19 09:30:00,239.76,240.05,238.6,238.75,109766.0,227.367,227.642,226.2669,226.4092,109766.0
2021-07-19 10:00:00,238.75,238.87,237.93,238.73,47276.0,226.4092,226.523,225.6316,226.3902,47276.0
2021-07-19 10:30:00,238.64,239.11,238.24,238.88,57508.0,226.3049,226.7506,225.9255,226.5324,57508.0
2021-07-19 11:00:00,238.96,239.5,238.64,239.02,57055.0,226.6083,227.1204,226.3049,226.6652,57055.0
2021-07-19 11:30:00,239.04,239.72,239.01,239.48,236799.0,226.6842,227.329,226.6557,227.1014,236799.0
2021-07-19 12:00:00,239.43,239.43,238.6,238.72,29696.0,227.054,227.054,226.2669,226.3807,29696.0
2021-07-19 12:30:00,238.53,238.64,237.91,238.23,35646.0,226.2005,226.3049,225.6126,225.916,35646.0
2021-07-19 13:00:00,238.2,238.6,237.98,237.98,87833.0,225.8876,226.2669,225.679,225.679,87833.0
2021-07-19 13:30:00,237.94,238.25,237.78,237.88,36748.0,225.641,225.935,225.4893,225.5841,36748.0
2021-07-19 14:00:00,237.95,238.61,237.95,238.55,29167.0,225.6505,226.2764,225.6505,226.2195,29167.0
2021-07-19 14:30:00,238.44,238.44,237.82,238.15,20126.0,226.1152,226.1152,225.5272,225.8402,20126.0
2021-07-19 15:00:00,238.04,238.64,237.94,238.06,28841.0,225.7359,226.3049,225.641,225.7548,28841.0
2021-07-19 15:30:00,238.06,239.36,237.99,239.32,51155.0,225.7548,226.9876,225.6885,226.9497,51155.0
2021-07-20 09:30:00,239.91,241.49,239.49,241.41,63735.0,227.5092,229.0075,227.1109,228.9317,63735.0
2021-07-20 10:00:00,241.36,242.15,241.27,241.9,48010.0,228.8843,229.6334,228.7989,229.3963,48010.0
2021-07-20 10:30:00,241.95,242.66,241.78,242.66,40770.0,229.4438,230.1171,229.2825,230.1171,40770.0
2021-07-20 11:00:00,242.68,242.89,242.57,242.57,44352.0,230.136,230.3352,230.0317,230.0317,44352.0
2021-07-20 11:30:00,242.58,243.22,242.51,243.21,50172.0,230.0412,230.6481,229.9748,230.6386,50172.0
2021-07-20 12:00:00,243.24,243.42,243.08,243.32,35962.0,230.6671,230.8378,230.5154,230.7429,35962.0
2021-07-20 12:30:00,243.3,243.75,243.28,243.72,87169.0,230.724,231.1507,230.705,231.1223,87169.0
2021-07-20 13:00:00,243.72,243.75,243.08,243.11,44819.0,231.1223,231.1507,230.5154,230.5438,44819.0
2021-07-20 13:30:00,243.15,243.34,243.08,243.29,34466.0,230.5817,230.7619,230.5154,230.7145,34466.0
2021-07-20 14:00:00,243.33,243.64,243.33,243.61,47465.0,230.7524,231.0464,230.7524,231.018,47465.0
2021-07-20 14:30:00,243.64,243.69,243.39,243.49,48705.0,231.0464,231.0938,230.8093,230.9042,48705.0
2021-07-20 15:00:00,243.52,243.97,243.52,243.78,57648.0,230.9326,231.3594,230.9326,231.1792,57648.0
2021-07-20 15:30:00,243.81,243.87,243.18,243.27,400360.0,231.2076,231.2645,230.6102,230.6955,400360.0
2021-07-21 09:30:00,243.98,244.73,243.8,244.72,44253.0,231.3688,232.0801,231.1981,232.0706,44253.0
2021-07-21 10:00:00,244.76,244.76,244.41,244.42,37785.0,232.1085,232.1085,231.7766,231.7861,37785.0
2021-07-21 10:30:00,244.29,244.61,244.23,244.56,29710.0,231.6628,231.9663,231.6059,231.9189,29710.0
2021-07-21 11:00:00,244.56,244.7,244.55,244.55,35074.0,231.9189,232.0516,231.9094,231.9094,35074.0
2021-07-21 11:30:00,244.47,244.94,244.4,244.93,37660.0,231.8335,232.2792,231.7671,232.2697,37660.0
2021-07-21 12:00:00,244.93,244.93,244.75,244.77,12125.0,232.2697,232.2697,232.099,232.118,12125.0
2021-07-21 12:30:00,244.79,244.83,244.63,244.64,13646.0,232.137,232.1749,231.9852,231.9947,13646.0
2021-07-21 13:00:00,244.65,244.9,244.65,244.88,22438.0,232.0042,232.2413,232.0042,232.2223,22438.0
2021-07-21 13:30:00,244.9,244.98,244.83,244.91,25843.0,232.2413,232.3171,232.1749,232.2508,25843.0
2021-07-21 14:00:00,244.93,244.97,244.75,244.9,44238.0,232.2697,232.3077,232.099,232.2413,44238.0
2021-07-21 14:30:00,244.92,245.05,244.89,245.05,28427.0,232.2602,232.3835,232.2318,232.3835,28427.0
2021-07-21 15:00:00,245.04,245.18,244.99,245.03,45284.0,232.374,232.5068,232.3266,232.3646,45284.0
2021-07-21 15:30:00,245.02,245.3,244.69,245.28,195030.0,232.3551,232.6206,232.0421,232.6016,195030.0
2021-07-22 09:30:00,245.44,245.47,244.8,245.01,134541.0,232.7534,232.7818,232.1464,232.3456,134541.0
2021-07-22 10:00:00,245.07,245.36,244.94,245.28,99963.0,232.4025,232.6775,232.2792,232.6016,99963.0
2021-07-22 10:30:00,245.28,245.64,245.28,245.5,13124.0,232.6016,232.943,232.6016,232.8103,13124.0
2021-07-22 11:00:00,245.44,245.48,245.07,245.2,12115.0,232.7534,232.7913,232.4025,232.5258,12115.0
2021-07-22 11:30:00,245.2,245.25,244.95,245.11,13004.0,232.5258,232.5732,232.2887,232.4404,13004.0
2021-07-22 12:00:00,245.14,245.15,244.65,244.99,74420.0,232.4689,232.4784,232.0042,232.3266,74420.0
2021-07-22 12:30:00,244.93,245.3,244.93,245.3,7439.0,232.2697,232.6206,232.2697,232.6206,7439.0
2021-07-22 13:00:00,245.26,245.46,245.24,245.45,26933.0,232.5827,232.7723,232.5637,232.7629,26933.0
2021-07-22 13:30:00,245.46,245.55,245.42,245.55,34768.0,232.7723,232.8577,232.7344,232.8577,34768.0
2021-07-22 14:00:00,245.55,245.73,245.51,245.69,26159.0,232.8577,233.0284,232.8197,232.9904,26159.0
2021-07-22 14:30:00,245.69,245.85,245.62,245.82,50373.0,232.9904,233.1422,232.9241,233.1137,50373.0
2021-07-22 15:00:00,245.82,245.82,245.66,245.72,34058.0,233.1137,233.1137,232.962,233.0189,34058.0
2021-07-22 15:30:00,245.7,245.72,245.48,245.69,37544.0,232.9999,233.0189,232.7913,232.9904,37544.0
2021-07-23 09:30:00,246.87,246.89,246.44,246.5,26269.0,234.1095,234.1284,233.7017,233.7586,26269.0
2021-07-23 10:00:00,246.53,246.85,246.53,246.85,55602.0,233.787,234.0905,233.787,234.0905,55602.0
2021-07-23 10:30:00,246.82,247.23,246.8,247.21,17176.0,234.062,234.4508,234.0431,234.4319,17176.0
2021-07-23 11:00:00,247.23,247.77,247.21,247.77,49957.0,234.4508,234.9629,234.4319,234.9629,49957.0
2021-07-23 11:30:00,247.82,247.9,247.54,247.54,13535.0,235.0103,235.0862,234.7448,234.7448,13535.0
2021-07-23 12:00:00,247.55,247.76,247.42,247.65,105152.0,234.7543,234.9534,234.631,234.8491,105152.0
2021-07-23 12:30:00,247.66,247.82,247.58,247.82,31722.0,234.8586,235.0103,234.7828,235.0103,31722.0
2021-07-23 13:00:00,247.82,248.16,247.8,248.07,59386.0,235.0103,235.3328,234.9914,235.2474,59386.0
2021-07-23 13:30:00,248.08,248.15,247.93,248.06,43227.0,235.2569,235.3233,235.1147,235.2379,43227.0
2021-07-23 14:00:00,248.05,248.16,247.93,248.03,43043.0,235.2285,235.3328,235.1147,235.2095,43043.0
2021-07-23 14:30:00,248.04,248.11,247.97,248.05,36661.0,235.219,235.2854,235.1526,235.2285,36661.0
2021-07-23 15:00:00,248.06,248.06,247.77,247.97,36240.0,235.2379,235.2379,234.9629,235.1526,36240.0
2021-07-23 15:30:00,248.04,248.34,248.01,248.11,51001.0,235.219,235.5035,235.1905,235.2854,51001.0
2021-07-26 09:30:00,247.88,248.34,247.78,248.15,29883.0,235.0672,235.5035,234.9724,235.3233,29883.0
2021-07-26 10:00:00,248.16,248.22,247.9,247.92,24087.0,235.3328,235.3897,235.0862,235.1052,24087.0
2021-07-26 10:30:00,247.94,248.11,247.75,247.9,21678.0,235.1241,235.2854,234.944,235.0862,21678.0
2021-07-26 11:00:00,247.92,248.38,247.83,248.34,120747.0,235.1052,235.5414,235.0198,235.5035,120747.0
2021-07-26 11:30:00,248.34,248.55,248.33,248.52,37344.0,235.5035,235.7026,235.494,235.6742,37344.0
2021-07-26 12:00:00,248.5,248.55,248.28,248.36,73271.0,235.6552,235.7026,235.4466,235.5224,73271.0
2021-07-26 12:30:00,248.32,248.32,248.07,248.14,15404.0,235.4845,235.4845,235.2474,235.3138,15404.0
2021-07-26 13:00:00,248.19,248.45,248.19,248.34,12961.0,235.3612,235.6078,235.3612,235.5035,12961.0
2021-07-26 13:30:00,248.27,248.29,248.19,248.28,28058.0,235.4371,235.4561,235.3612,235.4466,28058.0
2021-07-26 14:00:00,248.28,248.37,248.17,248.35,11054.0,235.4466,235.5319,235.3423,235.513,11054.0
2021-07-26 14:30:00,248.34,248.43,248.34,248.39,15808.0,235.5035,235.5888,235.5035,235.5509,15808.0
2021-07-26 15:00:00,248.41,248.54,248.37,248.54,66651.0,235.5698,235.6931,235.5319,235.6931,66651.0
2021-07-26 15:30:00,248.53,248.65,248.37,248.59,255497.0,235.6836,235.7974,235.5319,235.7405,255497.0
2021-07-27 09:30:00,248.07,248.07,247.23,247.46,36149.0,235.2474,235.2474,234.4508,234.669,36149.0
2021-07-27 10:00:00,247.45,247.7,246.73,247.36,11910.0,234.6595,234.8965,233.9767,234.5741,11910.0
2021-07-27 10:30:00,247.31,247.36,246.72,247.16,9134.0,234.5267,234.5741,233.9672,234.3845,9134.0
2021-07-27 11:00:00,247.13,247.29,246.34,246.5,15805.0,234.356,234.5077,233.6068,233.7586,15805.0
2021-07-27 11:30:00,246.48,246.53,245.94,246.5,19025.0,233.7396,233.787,233.2275,233.7586,19025.0
2021-07-27 12:00:00,246.38,246.42,245.85,246.2,41331.0,233.6448,233.6827,233.1422,233.4741,41331.0
2021-07-27 12:30:00,246.27,246.34,246.0,246.08,7390.0,233.5405,233.6068,233.2844,233.3603,7390.0
2021-07-27 13:00:00,246.15,246.23,245.61,245.72,9577.0,233.4267,233.5025,232.9146,233.0189,9577.0
2021-07-27 13:30:00,245.67,246.12,245.6,245.85,7246.0,232.9715,233.3982,232.9051,233.1422,7246.0
2021-07-27 14:00:00,245.85,246.64,245.85,246.53,17636.0,233.1422,233.8913,233.1422,233.787,17636.0
2021-07-27 14:30:00,246.5,246.87,246.5,246.86,19694.0,233.7586,234.1095,233.7586,234.1,19694.0
2021-07-27 15:00:00,246.87,247.05,246.79,246.85,10560.0,234.1095,234.2801,234.0336,234.0905,10560.0
2021-07-27 15:30:00,246.8,247.36,246.67,247.32,19985.0,234.0431,234.5741,233.9198,234.5362,19985.0
2021-07-28 09:30:00,247.8,247.85,246.98,247.26,26266.0,234.9914,235.0388,234.2138,234.4793,26266.0
2021-07-28 10:00:00,247.23,247.57,247.02,247.46,19875.0,234.4508,234.7733,234.2517,234.669,19875.0
2021-07-28 10:30:00,247.49,247.69,247.07,247.63,27324.0,234.6974,234.8871,234.2991,234.8302,27324.0
2021-07-28 11:00:00,247.61,247.75,247.55,247.56,32512.0,234.8112,234.944,234.7543,234.7638,32512.0
2021-07-28 11:30:00,247.55,247.83,247.52,247.75,36382.0,234.7543,235.0198,234.7259,234.944,36382.0
2021-07-28 12:00:00,247.7,247.79,247.54,247.57,9435.0,234.8965,234.9819,234.7448,234.7733,9435.0
2021-07-28 12:30:00,247.52,247.59,247.32,247.35,18357.0,234.7259,234.7922,234.5362,234.5646,18357.0
2021-07-28 13:00:00,247.42,247.45,247.09,247.12,25668.0,234.631,234.6595,234.3181,234.3465,25668.0
2021-07-28 13:30:00,247.11,247.3,247.01,247.1,29064.0,234.337,234.5172,234.2422,234.3276,29064.0
2021-07-28 14:00:00,247.14,247.76,246.82,247.66,30917.0,234.3655,234.9534,234.062,234.8586,30917.0
2021-07-28 14:30:00,247.65,248.38,247.44,248.1,31691.0,234.8491,235.5414,234.65,235.2759,31691.0
2021-07-28 15:00:00,248.11,248.16,247.75,247.96,28009.0,235.2854,235.3328,234.944,235.1431,28009.0
2021-07-28 15:30:00,248.0,248.16,247.51,247.51,55946.0,235.181,235.3328,234.7164,234.7164,55946.0
2021-07-29 09:30:00,248.06,248.76,248.06,248.66,139818.0,235.2379,235.9018,235.2379,235.8069,139818.0
2021-07-29 10:00:00,248.7,248.88,248.48,248.83,33888.0,235.8449,236.0156,235.6362,235.9681,33888.0
2021-07-29 10:30:00,248.84,249.15,248.8,249.12,22405.0,235.9776,236.2716,235.9397,236.2432,22405.0
2021-07-29 11:00:00,249.2,249.22,248.96,248.96,13939.0,236.319,236.338,236.0914,236.0914,13939.0
2021-07-29 11:30:00,248.97,249.15,248.96,249.0,161491.0,236.1009,236.2716,236.0914,236.1294,161491.0
2021-07-29 12:00:00,249.01,249.29,248.98,249.21,260783.0,236.1388,236.4044,236.1104,236.3285,260783.0
2021-07-29 12:30:00,249.21,249.27,249.0,249.09,98219.0,236.3285,236.3854,236.1294,236.2147,98219.0
2021-07-29 13:00:00,249.1,249.28,249.09,249.25,57884.0,236.2242,236.3949,236.2147,236.3664,57884.0
2021-07-29 13:30:00,249.24,249.29,249.05,249.1,23387.0,236.3569,236.4044,236.1768,236.2242,23387.0
2021-07-29 14:00:00,249.14,249.14,248.89,248.93,21191.0,236.2621,236.2621,236.025,236.063,21191.0
2021-07-29 14:30:00,248.95,248.97,248.72,248.87,30761.0,236.0819,236.1009,235.8638,236.0061,30761.0
2021-07-29 15:00:00,248.85,248.85,248.7,248.71,29377.0,235.9871,235.9871,235.8449,235.8543,29377.0
2021-07-29 15:30:00,248.72,248.79,248.54,248.55,81119.0,235.8638,235.9302,235.6931,235.7026,81119.0
2021-07-30 09:30:00,246.98,248.09,246.65,248.06,42932.0,234.2138,235.2664,233.9008,235.2379,42932.0
2021-07-30 10:00:00,248.03,248.29,247.52,247.52,12558.0,235.2095,235.4561,234.7259,234.7259,12558.0
2021-07-30 10:30:00,247.58,247.77,247.48,247.58,9340.0,234.7828,234.9629,234.6879,234.7828,9340.0
2021-07-30 11:00:00,247.45,247.71,247.21,247.42,2562.0,234.6595,234.906,234.4319,234.631,2562.0
2021-07-30 11:30:00,247.52,247.55,247.17,247.24,9106.0,234.7259,234.7543,234.3939,234.4603,9106.0
2021-07-30 12:00:00,247.32,247.43,247.24,247.42,2900.0,234.5362,234.6405,234.4603,234.631,2900.0
2021-07-30 12:30:00,247.43,247.61,247.43,247.6,1044.0,234.6405,234.8112,234.6405,234.8017,1044.0
2021-07-30 13:00:00,247.4,247.52,247.37,247.38,7021.0,234.6121,234.7259,234.5836,234.5931,7021.0
2021-07-30 13:30:00,247.43,247.66,247.42,247.52,6510.0,234.6405,234.8586,234.631,234.7259,6510.0
2021-07-30 14:00:00,247.54,247.55,247.16,247.16,15030.0,234.7448,234.7543,234.3845,234.3845,15030.0
2021-07-30 14:30:00,247.07,247.34,246.91,247.25,18153.0,234.2991,234.5552,234.1474,234.4698,18153.0
2021-07-30 15:00:00,247.27,247.45,247.09,247.23,24637.0,234.4888,234.6595,234.3181,234.4508,24637.0
2021-07-30 15:30:00,247.29,247.38,246.98,247.15,188646.0,234.5077,234.5931,234.2138,234.375,188646.0
2021-08-02 09:30:00,248.48,248.57,248.06,248.22,87972.0,235.6362,235.7216,235.2379,235.3897,87972.0
2021-08-02 10:00:00,248.2,248.55,247.97,248.35,33376.0,235.3707,235.7026,235.1526,235.513,33376.0
2021-08-02 10:30:00,248.37,248.49,248.14,248.15,8611.0,235.5319,235.6457,235.3138,235.3233,8611.0
2021-08-02 11:00:00,248.1,248.4,248.1,248.27,9323.0,235.2759,235.5604,235.2759,235.4371,9323.0
2021-08-02 11:30:00,248.32,248.35,247.54,247.54,12619.0,235.4845,235.513,234.7448,234.7448,12619.0
2021-08-02 12:00:00,247.47,247.48,247.18,247.38,10282.0,234.6784,234.6879,234.4034,234.5931,10282.0
2021-08-02 12:30:00,247.57,247.71,247.56,247.57,7045.0,234.7733,234.906,234.7638,234.7733,7045.0
2021-08-02 13:00:00,247.64,247.78,247.56,247.65,21214.0,234.8397,234.9724,234.7638,234.8491,21214.0
2021-08-02 13:30:00,247.67,247.67,247.28,247.49,11655.0,234.8681,234.8681,234.4983,234.6974,11655.0
2021-08-02 14:00:00,247.41,247.69,247.39,247.56,55036.0,234.6215,234.8871,234.6026,234.7638,55036.0
2021-08-02 14:30:00,247.5,247.64,247.5,247.58,15353.0,234.7069,234.8397,234.7069,234.7828,15353.0
2021-08-02 15:00:00,247.57,247.63,247.13,247.18,7465.0,234.7733,234.8302,234.356,234.4034,7465.0
2021-08-02 15:30:00,247.13,247.2,246.64,246.76,118353.0,234.356,234.4224,233.8913,234.0051,118353.0
2021-08-03 09:30:00,247.41,247.41,246.08,246.1,32895.0,234.6215,234.6215,233.3603,233.3793,32895.0
2021-08-03 10:00:00,246.12,246.88,245.82,246.85,24067.0,233.3982,234.1189,233.1137,234.0905,24067.0
2021-08-03 10:30:00,246.79,247.0,246.33,246.59,27237.0,234.0336,234.2327,233.5974,233.8439,27237.0
2021-08-03 11:00:00,246.57,246.79,246.35,246.7,15867.0,233.825,234.0336,233.6163,233.9482,15867.0
2021-08-03 11:30:00,246.73,247.89,246.72,247.86,28616.0,233.9767,235.0767,233.9672,235.0483,28616.0
2021-08-03 12:00:00,247.87,247.9,247.47,247.56,9061.0,235.0578,235.0862,234.6784,234.7638,9061.0
2021-08-03 12:30:00,247.57,247.85,247.54,247.85,10438.0,234.7733,235.0388,234.7448,235.0388,10438.0
2021-08-03 13:00:00,247.95,248.12,247.94,247.98,13330.0,235.1336,235.2948,235.1241,235.1621,13330.0
2021-08-03 13:30:00,247.99,248.11,247.91,248.06,18297.0,235.1716,235.2854,235.0957,235.2379,18297.0
2021-08-03 14:00:00,248.07,248.27,247.87,248.22,24016.0,235.2474,235.4371,235.0578,235.3897,24016.0
2021-08-03 14:30:00,248.18,248.3,248.1,248.23,30084.0,235.3517,235.4655,235.2759,235.3992,30084.0
2021-08-03 15:00:00,248.29,248.5,248.26,248.46,33909.0,235.4561,235.6552,235.4276,235.6173,33909.0
2021-08-03 15:30:00,248.46,248.69,248.34,248.69,39239.0,235.6173,235.8354,235.5035,235.8354,39239.0
2021-08-04 09:30:00,247.91,248.17,247.07,248.04,44428.0,235.0957,235.3423,234.2991,235.219,44428.0
2021-08-04 10:00:00,248.11,248.3,247.91,247.91,16624.0,235.2854,235.4655,235.0957,235.0957,16624.0
2021-08-04 10:30:00,247.84,248.1,247.52,247.78,11547.0,235.0293,235.2759,234.7259,234.9724,11547.0
2021-08-04 11:00:00,247.75,248.07,247.67,247.68,6668.0,234.944,235.2474,234.8681,234.8776,6668.0
2021-08-04 11:30:00,247.75,247.8,247.35,247.68,113159.0,234.944,234.9914,234.5646,234.8776,113159.0
2021-08-04 12:00:00,247.64,247.86,247.63,247.66,9695.0,234.8397,235.0483,234.8302,234.8586,9695.0
2021-08-04 12:30:00,247.72,247.8,247.61,247.8,4404.0,234.9155,234.9914,234.8112,234.9914,4404.0
2021-08-04 13:00:00,247.81,248.12,247.81,247.99,8241.0,235.0009,235.2948,235.0009,235.1716,8241.0
2021-08-04 13:30:00,248.03,248.03,247.86,247.97,3355.0,235.2095,235.2095,235.0483,235.1526,3355.0
2021-08-04 14:00:00,247.96,248.15,247.96,248.09,5286.0,235.1431,235.3233,235.1431,235.2664,5286.0
2021-08-04 14:30:00,248.09,248.24,247.86,247.92,27547.0,235.2664,235.4086,235.0483,235.1052,27547.0
2021-08-04 15:00:00,247.89,248.0,247.74,247.89,14097.0,235.0767,235.181,234.9345,235.0767,14097.0
2021-08-04 15:30:00,247.89,248.01,247.52,247.52,19697.0,235.0767,235.1905,234.7259,234.7259,19697.0
2021-08-05 09:30:00,248.13,248.64,248.04,248.64,121898.0,235.3043,235.788,235.219,235.788,121898.0
2021-08-05 10:00:00,248.7,248.71,248.33,248.33,33880.0,235.8449,235.8543,235.494,235.494,33880.0
2021-08-05 10:30:00,248.39,248.76,248.38,248.73,28260.0,235.5509,235.9018,235.5414,235.8733,28260.0
2021-08-05 11:00:00,248.7,248.93,248.7,248.93,176810.0,235.8449,236.063,235.8449,236.063,176810.0
2021-08-05 11:30:00,248.9,248.93,248.74,248.8,221939.0,236.0345,236.063,235.8828,235.9397,221939.0
2021-08-05 12:00:00,248.79,248.86,248.72,248.78,35702.0,235.9302,235.9966,235.8638,235.9207,35702.0
2021-08-05 12:30:00,248.8,248.81,248.57,248.58,46871.0,235.9397,235.9492,235.7216,235.7311,46871.0
2021-08-05 13:00:00,248.56,248.71,248.54,248.71,11376.0,235.7121,235.8543,235.6931,235.8543,11376.0
2021-08-05 13:30:00,248.71,248.81,248.7,248.81,4616.0,235.8543,235.9492,235.8449,235.9492,4616.0
2021-08-05 14:00:00,248.84,248.9,248.71,248.76,8704.0,235.9776,236.0345,235.8543,235.9018,8704.0
2021-08-05 14:30:00,248.7,248.8,248.66,248.67,7623.0,235.8449,235.9397,235.8069,235.8164,7623.0
2021-08-05 15:00:00,248.66,248.77,248.6,248.71,9827.0,235.8069,235.9112,235.75,235.8543,9827.0
2021-08-05 15:30:00,248.7,249.23,248.69,249.18,34747.0,235.8449,236.3475,235.8354,236.3,34747.0
2021-08-06 09:30:00,249.42,249.81,249.14,249.31,30765.0,236.5276,236.8975,236.2621,236.4233,30765.0
2021-08-06 10:00:00,249.28,249.53,249.22,249.36,12825.0,236.3949,236.632,236.338,236.4707,12825.0
2021-08-06 10:30:00,249.4,249.47,249.04,249.11,14527.0,236.5087,236.5751,236.1673,236.2337,14527.0
2021-08-06 11:00:00,249.19,249.41,249.01,249.37,128882.0,236.3095,236.5182,236.1388,236.4802,128882.0
2021-08-06 11:30:00,249.35,249.5,249.2,249.5,6212.0,236.4613,236.6035,236.319,236.6035,6212.0
2021-08-06 12:00:00,249.51,249.51,249.38,249.5,18303.0,236.613,236.613,236.4897,236.6035,18303.0
2021-08-06 12:30:00,249.48,249.6,249.4,249.6,14377.0,236.5845,236.6983,236.5087,236.6983,14377.0
2021-08-06 13:00:00,249.59,249.63,249.51,249.51,16439.0,236.6889,236.7268,236.613,236.613,16439.0
2021-08-06 13:30:00,249.51,249.57,249.47,249.54,31292.0,236.613,236.6699,236.5751,236.6414,31292.0
2021-08-06 14:00:00,249.57,249.59,249.48,249.48,29123.0,236.6699,236.6889,236.5845,236.5845,29123.0
2021-08-06 14:30:00,249.49,249.52,249.24,249.24,19040.0,236.594,236.6225,236.3569,236.3569,19040.0
2021-08-06 15:00:00,249.23,249.44,249.15,249.44,21496.0,236.3475,236.5466,236.2716,236.5466,21496.0
2021-08-06 15:30:00,249.43,249.53,249.17,249.43,66599.0,236.5371,236.632,236.2906,236.5371,66599.0
2021-08-09 09:30:00,249.46,249.48,248.68,249.06,50437.0,236.5656,236.5845,235.8259,236.1863,50437.0
2021-08-09 10:00:00,248.96,249.12,248.84,249.07,54168.0,236.0914,236.2432,235.9776,236.1957,54168.0
2021-08-09 10:30:00,249.08,249.32,249.03,249.13,25684.0,236.2052,236.4328,236.1578,236.2526,25684.0
2021-08-09 11:00:00,249.11,249.22,249.09,249.19,10400.0,236.2337,236.338,236.2147,236.3095,10400.0
2021-08-09 11:30:00,249.19,249.45,249.18,249.45,10884.0,236.3095,236.5561,236.3,236.5561,10884.0
2021-08-09 12:00:00,249.45,249.45,249.31,249.32,8272.0,236.5561,236.5561,236.4233,236.4328,8272.0
2021-08-09 12:30:00,249.31,249.4,249.31,249.38,20257.0,236.4233,236.5087,236.4233,236.4897,20257.0
2021-08-09 13:00:00,249.42,249.42,249.32,249.35,73833.0,236.5276,236.5276,236.4328,236.4613,73833.0
2021-08-09 13:30:00,249.33,249.46,249.3,249.43,42658.0,236.4423,236.5656,236.4138,236.5371,42658.0
2021-08-09 14:00:00,249.44,249.57,249.43,249.57,98190.0,236.5466,236.6699,236.5371,236.6699,98190.0
2021-08-09 14:30:00,249.58,249.68,249.5,249.55,43777.0,236.6794,236.7742,236.6035,236.6509,43777.0
2021-08-09 15:00:00,249.52,249.55,249.34,249.41,50120.0,236.6225,236.6509,236.4518,236.5182,50120.0
2021-08-09 15:30:00,249.41,249.56,249.21,249.33,48035.0,236.5182,236.6604,236.3285,236.4423,48035.0
2021-08-10 09:30:00,249.54,249.85,249.47,249.79,36375.0,236.6414,236.9354,236.5751,236.8785,36375.0
2021-08-10 10:00:00,249.81,250.01,249.71,249.87,40960.0,236.8975,237.0871,236.8027,236.9544,40960.0
2021-08-10 10:30:00,249.72,249.72,249.16,249.32,23503.0,236.8121,236.8121,236.2811,236.4328,23503.0
2021-08-10 11:00:00,249.36,249.53,249.16,249.51,18063.0,236.4707,236.632,236.2811,236.613,18063.0
2021-08-10 11:30:00,249.53,249.75,249.47,249.75,13445.0,236.632,236.8406,236.5751,236.8406,13445.0
2021-08-10 12:00:00,249.77,249.9,249.71,249.77,8608.0,236.8596,236.9828,236.8027,236.8596,8608.0
2021-08-10 12:30:00,249.73,249.73,249.59,249.65,9664.0,236.8216,236.8216,236.6889,236.7458,9664.0
2021-08-10 13:00:00,249.65,249.7,249.58,249.65,7423.0,236.7458,236.7932,236.6794,236.7458,7423.0
2021-08-10 13:30:00,249.63,249.69,249.4,249.6,16239.0,236.7268,236.7837,236.5087,236.6983,16239.0
2021-08-10 14:00:00,249.62,249.67,249.28,249.48,14195.0,236.7173,236.7647,236.3949,236.5845,14195.0
2021-08-10 14:30:00,249.5,249.57,249.5,249.52,10243.0,236.6035,236.6699,236.6035,236.6225,10243.0
2021-08-10 15:00:00,249.55,249.56,249.37,249.46,18462.0,236.6509,236.6604,236.4802,236.5656,18462.0
2021-08-10 15:30:00,249.48,249.48,249.19,249.35,21121.0,236.5845,236.5845,236.3095,236.4613,21121.0
2021-08-11 09:30:00,250.1,250.1,249.65,249.9,15193.0,237.1725,237.1725,236.7458,236.9828,15193.0
2021-08-11 10:00:00,249.87,250.0,249.84,249.92,12072.0,236.9544,237.0777,236.9259,237.0018,12072.0
2021-08-11 10:30:00,249.91,249.94,249.68,249.7,14076.0,236.9923,237.0208,236.7742,236.7932,14076.0
2021-08-11 11:00:00,249.69,249.69,249.25,249.39,56999.0,236.7837,236.7837,236.3664,236.4992,56999.0
2021-08-11 11:30:00,249.34,249.47,249.12,249.29,34883.0,236.4518,236.5751,236.2432,236.4044,34883.0
2021-08-11 12:00:00,249.21,249.46,249.21,249.42,13252.0,236.3285,236.5656,236.3285,236.5276,13252.0
2021-08-11 12:30:00,249.41,249.56,249.41,249.55,10224.0,236.5182,236.6604,236.5182,236.6509,10224.0
2021-08-11 13:00:00,249.54,249.71,249.54,249.71,15925.0,236.6414,236.8027,236.6414,236.8027,15925.0
2021-08-11 13:30:00,249.71,249.72,249.54,249.68,6810.0,236.8027,236.8121,236.6414,236.7742,6810.0
2021-08-11 14:00:00,249.62,249.76,249.57,249.64,22504.0,236.7173,236.8501,236.6699,236.7363,22504.0
2021-08-11 14:30:00,249.71,249.77,249.68,249.73,21626.0,236.8027,236.8596,236.7742,236.8216,21626.0
2021-08-11 15:00:00,249.75,249.9,249.74,249.88,20736.0,236.8406,236.9828,236.8311,236.9639,20736.0
2021-08-11 15:30:00,249.88,249.92,249.72,249.88,80261.0,236.9639,237.0018,236.8121,236.9639,80261.0
2021-08-12 09:30:00,249.8,249.82,249.49,249.61,13733.0,236.888,236.907,236.594,236.7078,13733.0
2021-08-12 10:00:00,249.59,249.79,249.38,249.78,25177.0,236.6889,236.8785,236.4897,236.869,25177.0
2021-08-12 10:30:00,249.86,250.0,249.77,250.0,12553.0,236.9449,237.0777,236.8596,237.0777,12553.0
2021-08-12 11:00:00,250.0,250.04,249.78,250.0,22089.0,237.0777,237.1156,236.869,237.0777,22089.0
2021-08-12 11:30:00,249.98,250.2,249.92,250.1,17377.0,237.0587,237.2673,237.0018,237.1725,17377.0
2021-08-12 12:00:00,250.18,250.32,250.11,250.28,15945.0,237.2484,237.3811,237.182,237.3432,15945.0
2021-08-12 12:30:00,250.31,250.35,250.23,250.24,6458.0,237.3716,237.4096,237.2958,237.3053,6458.0
2021-08-12 13:00:00,250.27,250.27,250.15,250.24,14229.0,237.3337,237.3337,237.2199,237.3053,14229.0
2021-08-12 13:30:00,250.25,250.35,250.25,250.3,6983.0,237.3147,237.4096,237.3147,237.3622,6983.0
2021-08-12 14:00:00,250.31,250.44,250.25,250.42,12313.0,237.3716,237.4949,237.3147,237.476,12313.0
2021-08-12 14:30:00,250.43,250.62,250.39,250.59,13108.0,237.4854,237.6656,237.4475,237.6372,13108.0
2021-08-12 15:00:00,250.62,250.69,250.61,250.65,20642.0,237.6656,237.732,237.6561,237.6941,20642.0
2021-08-12 15:30:00,250.65,250.8,250.59,250.71,36915.0,237.6941,237.8363,237.6372,237.751,36915.0
2021-08-13 09:30:00,251.05,251.09,250.75,250.92,20296.0,238.0734,238.1113,237.7889,237.9501,20296.0
2021-08-13 10:00:00,250.92,251.11,250.67,250.84,21462.0,237.9501,238.1303,237.713,237.8742,21462.0
2021-08-13 10:30:00,250.85,250.93,250.76,250.86,12852.0,237.8837,237.9596,237.7984,237.8932,12852.0
2021-08-13 11:00:00,250.85,250.94,250.8,250.86,12719.0,237.8837,237.9691,237.8363,237.8932,12719.0
2021-08-13 11:30:00,250.89,250.92,250.81,250.87,14232.0,237.9217,237.9501,237.8458,237.9027,14232.0
2021-08-13 12:00:00,250.88,250.94,250.87,250.88,13223.0,237.9122,237.9691,237.9027,237.9122,13223.0
2021-08-13 12:30:00,250.88,250.93,250.81,250.93,11635.0,237.9122,237.9596,237.8458,237.9596,11635.0
2021-08-13 13:00:00,250.91,250.94,250.83,250.91,10213.0,237.9406,237.9691,237.8648,237.9406,10213.0
2021-08-13 13:30:00,250.9,251.02,250.89,250.97,10737.0,237.9311,238.0449,237.9217,237.9975,10737.0
2021-08-13 14:00:00,250.93,250.99,250.9,250.92,12106.0,237.9596,238.0165,237.9311,237.9501,12106.0
2021-08-13 14:30:00,250.91,250.91,250.66,250.81,34638.0,237.9406,237.9406,237.7035,237.8458,34638.0
2021-08-13 15:00:00,250.81,250.92,250.78,250.81,18338.0,237.8458,237.9501,237.8173,237.8458,18338.0
2021-08-13 15:30:00,250.79,251.04,250.72,251.01,55946.0,237.8268,238.0639,237.7604,238.0355,55946.0
2021-08-16 09:30:00,250.21,250.31,249.34,249.37,59763.0,237.2768,237.3716,236.4518,236.4802,59763.0
2021-08-16 10:00:00,249.35,249.76,249.19,249.29,54394.0,236.4613,236.8501,236.3095,236.4044,54394.0
2021-08-16 10:30:00,249.28,249.57,249.19,249.25,16107.0,236.3949,236.6699,236.3095,236.3664,16107.0
2021-08-16 11:00:00,249.29,249.66,249.24,249.58,17489.0,236.4044,236.7552,236.3569,236.6794,17489.0
2021-08-16 11:30:00,249.64,250.01,249.64,249.92,22233.0,236.7363,237.0871,236.7363,237.0018,22233.0
2021-08-16 12:00:00,249.92,250.12,249.89,250.02,15608.0,237.0018,237.1915,236.9733,237.0966,15608.0
2021-08-16 12:30:00,250.03,250.23,249.91,250.22,4079.0,237.1061,237.2958,236.9923,237.2863,4079.0
2021-08-16 13:00:00,250.27,250.46,250.21,250.43,6772.0,237.3337,237.5139,237.2768,237.4854,6772.0
2021-08-16 13:30:00,250.43,250.69,250.43,250.69,21445.0,237.4854,237.732,237.4854,237.732,21445.0
2021-08-16 14:00:00,250.7,250.86,250.63,250.72,18654.0,237.7415,237.8932,237.6751,237.7604,18654.0
2021-08-16 14:30:00,250.72,251.06,250.72,250.9,48035.0,237.7604,238.0829,237.7604,237.9311,48035.0
2021-08-16 15:00:00,250.9,251.16,250.85,251.09,21076.0,237.9311,238.1777,237.8837,238.1113,21076.0
2021-08-16 15:30:00,251.03,251.39,250.93,251.37,44746.0,238.0544,238.3958,237.9596,238.3768,44746.0
2021-08-17 09:30:00,249.8,250.01,249.24,249.32,53913.0,236.888,237.0871,236.3569,236.4328,53913.0
2021-08-17 10:00:00,249.29,249.96,249.14,249.96,42282.0,236.4044,237.0397,236.2621,237.0397,42282.0
2021-08-17 10:30:00,249.94,250.08,249.66,249.76,35118.0,237.0208,237.1535,236.7552,236.8501,35118.0
2021-08-17 11:00:00,249.76,249.81,249.37,249.43,63336.0,236.8501,236.8975,236.4802,236.5371,63336.0
2021-08-17 11:30:00,249.34,249.62,248.96,248.99,39526.0,236.4518,236.7173,236.0914,236.1199,39526.0
2021-08-17 12:00:00,248.98,249.1,248.7,249.07,36210.0,236.1104,236.2242,235.8449,236.1957,36210.0
2021-08-17 12:30:00,249.06,249.06,247.82,247.82,43383.0,236.1863,236.1863,235.0103,235.0103,43383.0
2021-08-17 13:00:00,247.78,248.55,247.78,248.54,29872.0,234.9724,235.7026,234.9724,235.6931,29872.0
2021-08-17 13:30:00,248.56,248.56,247.94,248.5,38133.0,235.7121,235.7121,235.1241,235.6552,38133.0
2021-08-17 14:00:00,248.52,248.97,248.49,248.66,44774.0,235.6742,236.1009,235.6457,235.8069,44774.0
2021-08-17 14:30:00,248.63,249.13,248.33,249.11,63156.0,235.7785,236.2526,235.494,236.2337,63156.0
2021-08-17 15:00:00,249.09,249.31,249.0,249.14,55281.0,236.2147,236.4233,236.1294,236.2621,55281.0
2021-08-17 15:30:00,249.16,249.58,248.9,249.58,68077.0,236.2811,236.6794,236.0345,236.6794,68077.0
2021-08-18 09:30:00,249.12,249.61,248.91,249.58,63562.0,236.2432,236.7078,236.044,236.6794,63562.0
2021-08-18 10:00:00,249.58,249.85,249.44,249.62,22807.0,236.6794,236.9354,236.5466,236.7173,22807.0
2021-08-18 10:30:00,249.7,249.85,249.41,249.54,21373.0,236.7932,236.9354,236.5182,236.6414,21373.0
2021-08-18 11:00:00,249.48,249.54,249.23,249.4,25837.0,236.5845,236.6414,236.3475,236.5087,25837.0
2021-08-18 11:30:00,249.41,249.48,249.16,249.29,25158.0,236.5182,236.5845,236.2811,236.4044,25158.0
2021-08-18 12:00:00,249.25,249.45,249.08,249.1,9530.0,236.3664,236.5561,236.2052,236.2242,9530.0
2021-08-18 12:30:00,249.16,249.3,249.12,249.3,9315.0,236.2811,236.4138,236.2432,236.4138,9315.0
2021-08-18 13:00:00,249.29,249.29,249.1,249.19,8625.0,236.4044,236.4044,236.2242,236.3095,8625.0
2021-08-18 13:30:00,249.22,249.36,249.17,249.34,11501.0,236.338,236.4707,236.2906,236.4518,11501.0
2021-08-18 14:00:00,249.32,249.77,248.38,249.28,86553.0,236.4328,236.8596,235.5414,236.3949,86553.0
2021-08-18 14:30:00,249.32,249.44,248.88,249.11,24575.0,236.4328,236.5466,236.0156,236.2337,24575.0
2021-08-18 15:00:00,249.04,249.05,248.37,248.38,35220.0,236.1673,236.1768,235.5319,235.5414,35220.0
2021-08-18 15:30:00,248.32,248.33,246.84,247.03,84607.0,235.4845,235.494,234.081,234.2612,84607.0
2021-08-19 09:30:00,245.27,246.7,245.14,246.7,41643.0,232.5922,233.9482,232.4689,233.9482,41643.0
2021-08-19 10:00:00,246.66,247.3,246.66,246.86,23239.0,233.9103,234.5172,233.9103,234.1,23239.0
2021-08-19 10:30:00,246.9,246.96,245.91,246.96,28018.0,234.1379,234.1948,233.1991,234.1948,28018.0
2021-08-19 11:00:00,246.95,247.03,246.61,246.66,19055.0,234.1853,234.2612,233.8629,233.9103,19055.0
2021-08-19 11:30:00,246.71,247.8,246.65,247.67,148118.0,233.9577,234.9914,233.9008,234.8681,148118.0
2021-08-19 12:00:00,247.67,247.86,247.21,247.35,65664.0,234.8681,235.0483,234.4319,234.5646,65664.0
2021-08-19 12:30:00,247.36,247.74,247.28,247.67,35533.0,234.5741,234.9345,234.4983,234.8681,35533.0
2021-08-19 13:00:00,247.66,247.68,246.92,246.92,16109.0,234.8586,234.8776,234.1569,234.1569,16109.0
2021-08-19 13:30:00,246.94,247.23,246.62,246.62,26736.0,234.1758,234.4508,233.8724,233.8724,26736.0
2021-08-19 14:00:00,246.59,246.83,246.14,246.15,24201.0,233.8439,234.0715,233.4172,233.4267,24201.0
2021-08-19 14:30:00,246.13,247.01,245.78,246.94,38484.0,233.4077,234.2422,233.0758,234.1758,38484.0
2021-08-19 15:00:00,246.98,247.66,246.98,247.66,15817.0,234.2138,234.8586,234.2138,234.8586,15817.0
2021-08-19 15:30:00,247.66,247.72,246.78,247.05,33692.0,234.8586,234.9155,234.0241,234.2801,33692.0
2021-08-20 09:30:00,247.44,248.3,247.0,248.2,27109.0,234.65,235.4655,234.2327,235.3707,27109.0
2021-08-20 10:00:00,248.18,248.82,248.16,248.61,13695.0,235.3517,235.9587,235.3328,235.7595,13695.0
2021-08-20 10:30:00,248.63,248.83,248.42,248.46,100198.0,235.7785,235.9681,235.5793,235.6173,100198.0
2021-08-20 11:00:00,248.44,248.67,248.37,248.49,10080.0,235.5983,235.8164,235.5319,235.6457,10080.0
2021-08-20 11:30:00,248.59,248.8,248.36,248.53,10030.0,235.7405,235.9397,235.5224,235.6836,10030.0
2021-08-20 12:00:00,248.7,248.99,248.53,248.98,24623.0,235.8449,236.1199,235.6836,236.1104,24623.0
2021-08-20 12:30:00,249.06,249.22,249.04,249.08,6090.0,236.1863,236.338,236.1673,236.2052,6090.0
2021-08-20 13:00:00,249.15,249.23,249.09,249.09,6419.0,236.2716,236.3475,236.2147,236.2147,6419.0
2021-08-20 13:30:00,249.09,249.13,248.82,248.82,10343.0,236.2147,236.2526,235.9587,235.9587,10343.0
2021-08-20 14:00:00,248.86,249.06,248.72,248.79,3538.0,235.9966,236.1863,235.8638,235.9302,3538.0
2021-08-20 14:30:00,248.73,248.83,248.69,248.82,3788.0,235.8733,235.9681,235.8354,235.9587,3788.0
2021-08-20 15:00:00,248.84,249.17,248.84,249.17,8898.0,235.9776,236.2906,235.9776,236.2906,8898.0
2021-08-20 15:30:00,249.12,249.32,249.06,249.11,24994.0,236.2432,236.4328,236.1863,236.2337,24994.0
2021-08-23 09:30:00,250.09,250.93,250.09,250.9,55243.0,237.163,237.9596,237.163,237.9311,55243.0
2021-08-23 10:00:00,250.81,251.42,250.8,251.22,127324.0,237.8458,238.4243,237.8363,238.2346,127324.0
2021-08-23 10:30:00,251.23,251.45,251.13,251.39,101393.0,238.2441,238.4527,238.1493,238.3958,101393.0
2021-08-23 11:00:00,251.43,251.64,251.43,251.54,19391.0,238.4337,238.6329,238.4337,238.5381,19391.0
2021-08-23 11:30:00,251.51,251.75,251.5,251.7,26647.0,238.5096,238.7372,238.5001,238.6898,26647.0
2021-08-23 12:00:00,251.7,251.79,251.69,251.75,27129.0,238.6898,238.7751,238.6803,238.7372,27129.0
2021-08-23 12:30:00,251.79,251.87,251.69,251.77,4455.0,238.7751,238.851,238.6803,238.7562,4455.0
2021-08-23 13:00:00,251.93,251.98,251.66,251.73,11554.0,238.9079,238.9553,238.6519,238.7182,11554.0
2021-08-23 13:30:00,251.72,251.81,251.57,251.7,11252.0,238.7088,238.7941,238.5665,238.6898,11252.0
2021-08-23 14:00:00,251.72,251.87,251.7,251.73,8419.0,238.7088,238.851,238.6898,238.7182,8419.0
2021-08-23 14:30:00,251.73,251.93,251.73,251.92,7783.0,238.7182,238.9079,238.7182,238.8984,7783.0
2021-08-23 15:00:00,251.88,251.91,251.66,251.79,12610.0,238.8605,238.8889,238.6519,238.7751,12610.0
2021-08-23 15:30:00,251.8,251.89,251.44,251.48,47485.0,238.7846,238.87,238.4432,238.4812,47485.0
2021-08-24 09:30:00,252.04,252.24,251.85,252.19,25069.0,239.0122,239.2019,238.832,239.1545,25069.0
2021-08-24 10:00:00,252.12,252.31,252.02,252.3,7964.0,239.0881,239.2683,238.9933,239.2588,7964.0
2021-08-24 10:30:00,252.3,252.37,252.21,252.24,30799.0,239.2588,239.3252,239.1734,239.2019,30799.0
2021-08-24 11:00:00,252.29,252.41,252.2,252.21,11011.0,239.2493,239.3631,239.1639,239.1734,11011.0
2021-08-24 11:30:00,252.14,252.22,252.07,252.2,5656.0,239.107,239.1829,239.0407,239.1639,5656.0
2021-08-24 12:00:00,252.17,252.18,252.03,252.05,18901.0,239.1355,239.145,239.0027,239.0217,18901.0
2021-08-24 12:30:00,252.05,252.2,252.0,252.18,47978.0,239.0217,239.1639,238.9743,239.145,47978.0
2021-08-24 13:00:00,252.19,252.25,252.16,252.22,40858.0,239.1545,239.2114,239.126,239.1829,40858.0
2021-08-24 13:30:00,252.23,252.43,252.23,252.38,32457.0,239.1924,239.3821,239.1924,239.3346,32457.0
2021-08-24 14:00:00,252.38,252.45,252.37,252.38,42845.0,239.3346,239.401,239.3252,239.3346,42845.0
2021-08-24 14:30:00,252.39,252.52,252.38,252.5,62979.0,239.3441,239.4674,239.3346,239.4484,62979.0
2021-08-24 15:00:00,252.5,252.53,252.42,252.48,107679.0,239.4484,239.4769,239.3726,239.4295,107679.0
2021-08-24 15:30:00,252.48,252.48,252.09,252.19,34704.0,239.4295,239.4295,239.0596,239.1545,34704.0
2021-08-25 09:30:00,252.37,252.46,252.1,252.45,16596.0,239.3252,239.4105,239.0691,239.401,16596.0
2021-08-25 10:00:00,252.52,252.6,252.4,252.46,17554.0,239.4674,239.5433,239.3536,239.4105,17554.0
2021-08-25 10:30:00,252.45,252.6,252.36,252.56,12190.0,239.401,239.5433,239.3157,239.5053,12190.0
2021-08-25 11:00:00,252.56,252.81,252.53,252.81,8733.0,239.5053,239.7424,239.4769,239.7424,8733.0
2021-08-25 11:30:00,252.8,252.99,252.78,252.99,8591.0,239.7329,239.9131,239.714,239.9131,8591.0
2021-08-25 12:00:00,252.99,253.08,252.94,253.03,4279.0,239.9131,239.9985,239.8657,239.951,4279.0
2021-08-25 12:30:00,253.07,253.12,252.98,253.1,2983.0,239.989,240.0364,239.9036,240.0174,2983.0
2021-08-25 13:00:00,253.05,253.06,252.96,252.97,9863.0,239.97,239.9795,239.8847,239.8941,9863.0
2021-08-25 13:30:00,252.98,253.07,252.96,252.98,7800.0,239.9036,239.989,239.8847,239.9036,7800.0
2021-08-25 14:00:00,252.99,253.09,252.94,253.05,11997.0,239.9131,240.0079,239.8657,239.97,11997.0
2021-08-25 14:30:00,253.05,253.05,252.9,253.0,5579.0,239.97,239.97,239.8278,239.9226,5579.0
2021-08-25 15:00:00,252.99,253.01,252.81,252.92,6065.0,239.9131,239.9321,239.7424,239.8467,6065.0
2021-08-25 15:30:00,252.92,253.16,252.81,252.81,49589.0,239.8467,240.0743,239.7424,239.7424,49589.0
2021-08-26 09:30:00,252.78,252.88,252.54,252.64,19599.0,239.714,239.8088,239.4864,239.5812,19599.0
2021-08-26 10:00:00,252.6,252.76,251.67,252.16,21425.0,239.5433,239.695,238.6613,239.126,21425.0
2021-08-26 10:30:00,252.19,252.36,251.47,251.71,17059.0,239.1545,239.3157,238.4717,238.6993,17059.0
2021-08-26 11:00:00,251.61,252.27,251.3,252.14,23566.0,238.6044,239.2303,238.3105,239.107,23566.0
2021-08-26 11:30:00,252.02,252.27,251.93,252.11,10408.0,238.9933,239.2303,238.9079,239.0786,10408.0
2021-08-26 12:00:00,252.35,252.39,252.31,252.33,3905.0,239.3062,239.3441,239.2683,239.2872,3905.0
2021-08-26 12:30:00,252.35,252.42,252.13,252.14,9315.0,239.3062,239.3726,239.0976,239.107,9315.0
2021-08-26 13:00:00,252.2,252.29,251.96,252.04,6652.0,239.1639,239.2493,238.9364,239.0122,6652.0
2021-08-26 13:30:00,252.03,252.25,252.02,252.1,8811.0,239.0027,239.2114,238.9933,239.0691,8811.0
2021-08-26 14:00:00,252.09,252.09,251.71,251.87,22336.0,239.0596,239.0596,238.6993,238.851,22336.0
2021-08-26 14:30:00,251.83,251.91,251.6,251.61,44334.0,238.8131,238.8889,238.595,238.6044,44334.0
2021-08-26 15:00:00,251.54,251.7,251.28,251.57,22834.0,238.5381,238.6898,238.2915,238.5665,22834.0
2021-08-26 15:30:00,251.6,251.73,251.36,251.38,17783.0,238.595,238.7182,238.3674,238.3863,17783.0
2021-08-27 09:30:00,251.93,252.39,251.64,252.27,17386.0,238.9079,239.3441,238.6329,239.2303,17386.0
2021-08-27 10:00:00,252.25,253.41,252.01,253.11,39089.0,239.2114,240.3114,238.9838,240.0269,39089.0
2021-08-27 10:30:00,253.2,253.53,252.98,253.43,23718.0,240.1123,240.4252,239.9036,240.3304,23718.0
2021-08-27 11:00:00,253.41,253.51,253.25,253.25,150769.0,240.3114,240.4062,240.1597,240.1597,150769.0
2021-08-27 11:30:00,253.26,253.61,253.25,253.6,5321.0,240.1692,240.5011,240.1597,240.4916,5321.0
2021-08-27 12:00:00,253.61,253.67,253.54,253.67,1944.0,240.5011,240.558,240.4347,240.558,1944.0
2021-08-27 12:30:00,253.69,253.74,253.63,253.73,4213.0,240.5769,240.6243,240.52,240.6149,4213.0
2021-08-27 13:00:00,253.72,253.89,253.72,253.84,4957.0,240.6054,240.7666,240.6054,240.7192,4957.0
2021-08-27 13:30:00,253.84,253.89,253.77,253.85,9874.0,240.7192,240.7666,240.6528,240.7287,9874.0
2021-08-27 14:00:00,253.81,253.81,253.65,253.75,6483.0,240.6907,240.6907,240.539,240.6338,6483.0
2021-08-27 14:30:00,253.77,253.78,253.69,253.76,10250.0,240.6528,240.6623,240.5769,240.6433,10250.0
2021-08-27 15:00:00,253.8,253.93,253.76,253.84,10004.0,240.6812,240.8045,240.6433,240.7192,10004.0
2021-08-27 15:30:00,253.83,253.95,253.64,253.71,31397.0,240.7097,240.8235,240.5295,240.5959,31397.0
2021-08-30 09:30:00,254.26,254.38,253.91,254.37,17297.0,241.1175,241.2313,240.7856,241.2218,17297.0
2021-08-30 10:00:00,254.26,254.8,254.26,254.77,57902.0,241.1175,241.6296,241.1175,241.6011,57902.0
2021-08-30 10:30:00,254.8,255.14,254.75,255.1,20484.0,241.6296,241.952,241.5821,241.914,20484.0
2021-08-30 11:00:00,255.05,255.24,254.99,255.02,8378.0,241.8666,242.0468,241.8097,241.8382,8378.0
2021-08-30 11:30:00,255.06,255.22,255.06,255.2,109953.0,241.8761,242.0278,241.8761,242.0089,109953.0
2021-08-30 12:00:00,255.19,255.2,254.94,254.96,7570.0,241.9994,242.0089,241.7623,241.7813,7570.0
2021-08-30 12:30:00,254.98,255.07,254.94,255.07,10682.0,241.8003,241.8856,241.7623,241.8856,10682.0
2021-08-30 13:00:00,255.07,255.12,255.03,255.05,19084.0,241.8856,241.933,241.8477,241.8666,19084.0
2021-08-30 13:30:00,255.08,255.19,255.04,255.18,14176.0,241.8951,241.9994,241.8571,241.9899,14176.0
2021-08-30 14:00:00,255.19,255.19,255.06,255.1,8483.0,241.9994,241.9994,241.8761,241.914,8483.0
2021-08-30 14:30:00,255.13,255.19,255.03,255.16,18058.0,241.9425,241.9994,241.8477,241.9709,18058.0
2021-08-30 15:00:00,255.16,255.21,255.05,255.09,7039.0,241.9709,242.0184,241.8666,241.9046,7039.0
2021-08-30 15:30:00,255.04,255.05,254.71,254.71,28045.0,241.8571,241.8666,241.5442,241.5442,28045.0
2021-08-31 09:30:00,254.76,254.81,253.93,254.07,21389.0,241.5916,241.639,240.8045,240.9373,21389.0
2021-08-31 10:00:00,254.04,254.45,254.03,254.21,22681.0,240.9088,241.2976,240.8994,241.0701,22681.0
2021-08-31 10:30:00,254.27,254.56,254.27,254.52,16024.0,241.127,241.402,241.127,241.364,16024.0
2021-08-31 11:00:00,254.49,254.73,254.3,254.59,16894.0,241.3356,241.5632,241.1554,241.4304,16894.0
2021-08-31 11:30:00,254.6,254.77,254.58,254.69,10889.0,241.4399,241.6011,241.4209,241.5252,10889.0
2021-08-31 12:00:00,254.68,254.75,254.59,254.75,16957.0,241.5158,241.5821,241.4304,241.5821,16957.0
2021-08-31 12:30:00,254.72,254.75,254.62,254.66,12189.0,241.5537,241.5821,241.4589,241.4968,12189.0
2021-08-31 13:00:00,254.68,254.68,254.19,254.3,97995.0,241.5158,241.5158,241.0511,241.1554,97995.0
2021-08-31 13:30:00,254.24,254.46,254.21,254.46,18440.0,241.0985,241.3071,241.0701,241.3071,18440.0
2021-08-31 14:00:00,254.47,254.48,254.29,254.32,58255.0,241.3166,241.3261,241.1459,241.1744,58255.0
2021-08-31 14:30:00,254.34,254.43,254.17,254.42,26881.0,241.1933,241.2787,241.0321,241.2692,26881.0
2021-08-31 15:00:00,254.44,254.44,254.04,254.09,21947.0,241.2882,241.2882,240.9088,240.9563,21947.0
2021-08-31 15:30:00,254.09,254.46,254.05,254.26,87134.0,240.9563,241.3071,240.9183,241.1175,87134.0
2021-09-01 09:30:00,254.94,254.94,254.42,254.48,29070.0,241.7623,241.7623,241.2692,241.3261,29070.0
2021-09-01 10:00:00,254.7,254.81,254.66,254.74,53555.0,241.5347,241.639,241.4968,241.5727,53555.0
2021-09-01 10:30:00,254.77,254.97,254.7,254.93,10312.0,241.6011,241.7908,241.5347,241.7528,10312.0
2021-09-01 11:00:00,255.0,255.02,254.7,254.8,12484.0,241.8192,241.8382,241.5347,241.6296,12484.0
2021-09-01 11:30:00,254.79,254.93,254.79,254.91,9555.0,241.6201,241.7528,241.6201,241.7339,9555.0
2021-09-01 12:00:00,254.86,255.09,254.85,255.06,19544.0,241.6865,241.9046,241.677,241.8761,19544.0
2021-09-01 12:30:00,255.05,255.26,255.01,255.26,29786.0,241.8666,242.0658,241.8287,242.0658,29786.0
2021-09-01 13:00:00,255.24,255.26,255.17,255.22,11308.0,242.0468,242.0658,241.9804,242.0278,11308.0
2021-09-01 13:30:00,255.31,255.31,255.22,255.3,21291.0,242.1132,242.1132,242.0278,242.1037,21291.0
2021-09-01 14:00:00,255.3,255.3,255.04,255.09,44285.0,242.1037,242.1037,241.8571,241.9046,44285.0
2021-09-01 14:30:00,255.09,255.1,254.79,254.87,66784.0,241.9046,241.914,241.6201,241.6959,66784.0
2021-09-01 15:00:00,254.84,254.92,254.6,254.81,20006.0,241.6675,241.7434,241.4399,241.639,20006.0
2021-09-01 15:30:00,254.71,254.77,254.43,254.59,150017.0,241.5442,241.6011,241.2787,241.4304,150017.0
2021-09-02 09:30:00,255.42,255.66,255.39,255.45,17128.0,242.2175,242.4451,242.1891,242.246,17128.0
2021-09-02 10:00:00,255.53,255.58,255.32,255.58,29062.0,242.3218,242.3692,242.1227,242.3692,29062.0
2021-09-02 10:30:00,255.57,255.63,255.39,255.54,67963.0,242.3598,242.4167,242.1891,242.3313,67963.0
2021-09-02 11:00:00,255.52,255.73,255.45,255.64,272339.0,242.3123,242.5115,242.246,242.4261,272339.0
2021-09-02 11:30:00,255.72,255.72,255.61,255.65,13410.0,242.502,242.502,242.3977,242.4356,13410.0
2021-09-02 12:00:00,255.63,255.63,255.43,255.49,12758.0,242.4167,242.4167,242.227,242.2839,12758.0
2021-09-02 12:30:00,255.51,255.56,255.37,255.56,3701.0,242.3029,242.3503,242.1701,242.3503,3701.0
2021-09-02 13:00:00,255.57,255.57,255.19,255.2,2966.0,242.3598,242.3598,241.9994,242.0089,2966.0
2021-09-02 13:30:00,255.25,255.25,254.92,254.99,5087.0,242.0563,242.0563,241.7434,241.8097,5087.0
2021-09-02 14:00:00,254.92,254.99,254.69,254.84,5262.0,241.7434,241.8097,241.5252,241.6675,5262.0
2021-09-02 14:30:00,254.82,255.18,254.73,255.17,6310.0,241.6485,241.9899,241.5632,241.9804,6310.0
2021-09-02 15:00:00,255.18,255.19,254.87,254.87,14954.0,241.9899,241.9994,241.6959,241.6959,14954.0
2021-09-02 15:30:00,254.92,255.39,254.84,255.39,41155.0,241.7434,242.1891,241.6675,242.1891,41155.0
2021-09-03 09:30:00,254.92,255.14,254.63,255.08,22065.0,241.7434,241.952,241.4683,241.8951,22065.0
2021-09-03 10:00:00,255.16,255.35,255.01,255.18,68915.0,241.9709,242.1511,241.8287,241.9899,68915.0
2021-09-03 10:30:00,255.12,255.25,254.89,255.08,30333.0,241.933,242.0563,241.7149,241.8951,30333.0
2021-09-03 11:00:00,255.12,255.36,255.09,255.26,7051.0,241.933,242.1606,241.9046,242.0658,7051.0
2021-09-03 11:30:00,255.21,255.35,255.08,255.12,4083.0,242.0184,242.1511,241.8951,241.933,4083.0
2021-09-03 12:00:00,255.07,255.26,255.04,255.23,5172.0,241.8856,242.0658,241.8571,242.0373,5172.0
2021-09-03 12:30:00,255.22,255.22,255.1,255.2,7632.0,242.0278,242.0278,241.914,242.0089,7632.0
2021-09-03 13:00:00,255.33,255.54,255.33,255.44,10615.0,242.1322,242.3313,242.1322,242.2365,10615.0
2021-09-03 13:30:00,255.45,255.58,255.4,255.56,13056.0,242.246,242.3692,242.1985,242.3503,13056.0
2021-09-03 14:00:00,255.55,255.58,255.46,255.5,20137.0,242.3408,242.3692,242.2554,242.2934,20137.0
2021-09-03 14:30:00,255.5,255.56,255.44,255.54,21060.0,242.2934,242.3503,242.2365,242.3313,21060.0
2021-09-03 15:00:00,255.54,255.68,255.48,255.5,12229.0,242.3313,242.4641,242.2744,242.2934,12229.0
2021-09-03 15:30:00,255.51,255.61,255.28,255.34,45507.0,242.3029,242.3977,242.0847,242.1416,45507.0
2021-09-07 09:30:00,255.36,255.36,254.38,254.52,96471.0,242.1606,242.1606,241.2313,241.364,96471.0
2021-09-07 10:00:00,254.54,254.61,254.08,254.26,129544.0,241.383,241.4494,240.9468,241.1175,129544.0
2021-09-07 10:30:00,254.23,254.55,254.15,254.54,61766.0,241.089,241.3925,241.0132,241.383,61766.0
2021-09-07 11:00:00,254.5,254.5,254.02,254.05,20547.0,241.3451,241.3451,240.8899,240.9183,20547.0
2021-09-07 11:30:00,254.2,254.41,254.18,254.29,6304.0,241.0606,241.2597,241.0416,241.1459,6304.0
2021-09-07 12:00:00,254.28,254.58,254.28,254.53,206659.0,241.1364,241.4209,241.1364,241.3735,206659.0
2021-09-07 12:30:00,254.57,254.79,254.5,254.75,17472.0,241.4114,241.6201,241.3451,241.5821,17472.0
2021-09-07 13:00:00,254.76,254.88,254.69,254.73,25618.0,241.5916,241.7054,241.5252,241.5632,25618.0
2021-09-07 13:30:00,254.75,254.87,254.73,254.85,64890.0,241.5821,241.6959,241.5632,241.677,64890.0
2021-09-07 14:00:00,254.84,254.85,254.6,254.6,29210.0,241.6675,241.677,241.4399,241.4399,29210.0
2021-09-07 14:30:00,254.6,254.75,254.52,254.7,32665.0,241.4399,241.5821,241.364,241.5347,32665.0
2021-09-07 15:00:00,254.71,254.8,254.57,254.57,31039.0,241.5442,241.6296,241.4114,241.4114,31039.0
2021-09-07 15:30:00,254.54,254.6,254.3,254.37,82005.0,241.383,241.4399,241.1554,241.2218,82005.0
2021-09-08 09:30:00,254.07,254.2,253.67,254.1,113385.0,240.9373,241.0606,240.558,240.9657,113385.0
2021-09-08 10:00:00,254.16,254.36,253.82,253.84,30456.0,241.0226,241.2123,240.7002,240.7192,30456.0
2021-09-08 10:30:00,253.83,253.83,252.76,253.02,35504.0,240.7097,240.7097,239.695,239.9416,35504.0
2021-09-08 11:00:00,253.04,253.53,253.04,253.52,23507.0,239.9605,240.4252,239.9605,240.4157,23507.0
2021-09-08 11:30:00,253.37,253.48,252.89,252.94,20866.0,240.2735,240.3778,239.8183,239.8657,20866.0
2021-09-08 12:00:00,252.99,253.85,252.87,253.82,28210.0,239.9131,240.7287,239.7993,240.7002,28210.0
2021-09-08 12:30:00,253.84,253.84,253.53,253.66,7299.0,240.7192,240.7192,240.4252,240.5485,7299.0
2021-09-08 13:00:00,253.59,253.7,253.48,253.7,13955.0,240.4821,240.5864,240.3778,240.5864,13955.0
2021-09-08 13:30:00,253.73,253.79,253.55,253.55,7612.0,240.6149,240.6718,240.4442,240.4442,7612.0
2021-09-08 14:00:00,253.57,253.97,253.57,253.72,15816.0,240.4631,240.8425,240.4631,240.6054,15816.0
2021-09-08 14:30:00,253.72,253.82,253.68,253.79,4618.0,240.6054,240.7002,240.5674,240.6718,4618.0
2021-09-08 15:00:00,253.75,253.96,253.74,253.77,16336.0,240.6338,240.833,240.6243,240.6528,16336.0
2021-09-08 15:30:00,253.77,253.84,253.58,253.84,28102.0,240.6528,240.7192,240.4726,240.7192,28102.0
2021-09-09 09:30:00,253.8,254.46,253.55,254.46,13552.0,240.6812,241.3071,240.4442,241.3071,13552.0
2021-09-09 10:00:00,254.38,254.83,254.36,254.61,10942.0,241.2313,241.658,241.2123,241.4494,10942.0
2021-09-09 10:30:00,254.72,254.86,254.49,254.49,10119.0,241.5537,241.6865,241.3356,241.3356,10119.0
2021-09-09 11:00:00,254.51,254.52,253.93,253.93,2806.0,241.3545,241.364,240.8045,240.8045,2806.0
2021-09-09 11:30:00,253.95,254.16,253.92,254.16,135221.0,240.8235,241.0226,240.795,241.0226,135221.0
2021-09-09 12:00:00,254.13,254.13,253.81,253.91,20541.0,240.9942,240.9942,240.6907,240.7856,20541.0
2021-09-09 12:30:00,253.91,254.12,253.81,253.94,14873.0,240.7856,240.9847,240.6907,240.814,14873.0
2021-09-09 13:00:00,253.85,254.07,253.22,253.38,41117.0,240.7287,240.9373,240.1312,240.283,41117.0
2021-09-09 13:30:00,253.23,253.26,252.95,253.14,21136.0,240.1407,240.1692,239.8752,240.0554,21136.0
2021-09-09 14:00:00,253.11,253.29,252.85,253.21,15544.0,240.0269,240.1976,239.7803,240.1217,15544.0
2021-09-09 14:30:00,253.16,253.4,252.89,253.39,11677.0,240.0743,240.3019,239.8183,240.2924,11677.0
2021-09-09 15:00:00,253.38,253.47,253.14,253.23,16356.0,240.283,240.3683,240.0554,240.1407,16356.0
2021-09-09 15:30:00,253.18,253.56,252.77,252.85,48473.0,240.0933,240.4536,239.7045,239.7803,48473.0
2021-09-10 09:30:00,254.17,254.31,253.22,253.35,60873.0,241.0321,241.1649,240.1312,240.2545,60873.0
2021-09-10 10:00:00,253.29,253.29,252.73,252.87,43982.0,240.1976,240.1976,239.6666,239.7993,43982.0
2021-09-10 10:30:00,252.84,252.84,252.01,252.34,47445.0,239.7709,239.7709,238.9838,239.2967,47445.0
2021-09-10 11:00:00,252.29,252.48,252.15,252.15,19878.0,239.2493,239.4295,239.1165,239.1165,19878.0
2021-09-10 11:30:00,252.1,252.41,252.1,252.34,9509.0,239.0691,239.3631,239.0691,239.2967,9509.0
2021-09-10 12:00:00,252.31,252.89,252.31,252.84,30257.0,239.2683,239.8183,239.2683,239.7709,30257.0
2021-09-10 12:30:00,252.85,253.14,252.85,253.01,13298.0,239.7803,240.0554,239.7803,239.9321,13298.0
2021-09-10 13:00:00,253.03,253.13,252.87,252.89,81569.0,239.951,240.0459,239.7993,239.8183,81569.0
2021-09-10 13:30:00,252.9,252.99,252.65,252.68,15812.0,239.8278,239.9131,239.5907,239.6191,15812.0
2021-09-10 14:00:00,252.83,252.83,252.52,252.52,19086.0,239.7614,239.7614,239.4674,239.4674,19086.0
2021-09-10 14:30:00,252.35,252.47,252.33,252.37,5807.0,239.3062,239.42,239.2872,239.3252,5807.0
2021-09-10 15:00:00,252.34,252.35,251.69,251.74,15355.0,239.2967,239.3062,238.6803,238.7277,15355.0
2021-09-10 15:30:00,251.68,251.79,250.8,250.92,41369.0,238.6708,238.7751,237.8363,237.9501,41369.0
2021-09-13 09:30:00,252.56,252.67,251.36,251.62,49399.0,239.5053,239.6097,238.3674,238.6139,49399.0
2021-09-13 10:00:00,251.6,251.73,250.7,250.94,103356.0,238.595,238.7182,237.7415,237.9691,103356.0
2021-09-13 10:30:00,251.02,251.7,250.81,251.49,44287.0,238.0449,238.6898,237.8458,238.4906,44287.0
2021-09-13 11:00:00,251.57,251.57,250.48,251.04,21627.0,238.5665,238.5665,237.5329,238.0639,21627.0
2021-09-13 11:30:00,251.08,251.25,250.81,250.83,122999.0,238.1018,238.2631,237.8458,237.8648,122999.0
2021-09-13 12:00:00,250.86,251.27,250.67,251.12,22025.0,237.8932,238.282,237.713,238.1398,22025.0
2021-09-13 12:30:00,251.07,251.26,250.86,251.22,18031.0,238.0924,238.2725,237.8932,238.2346,18031.0
2021-09-13 13:00:00,251.26,251.4,250.82,250.83,21290.0,238.2725,238.4053,237.8553,237.8648,21290.0
2021-09-13 13:30:00,250.76,250.83,250.5,250.59,19722.0,237.7984,237.8648,237.5518,237.6372,19722.0
2021-09-13 14:00:00,250.64,250.8,250.26,250.3,39470.0,237.6846,237.8363,237.3242,237.3622,39470.0
2021-09-13 14:30:00,250.33,250.64,250.16,250.55,10279.0,237.3906,237.6846,237.2294,237.5992,10279.0
2021-09-13 15:00:00,250.5,251.16,250.11,251.15,38613.0,237.5518,238.1777,237.182,238.1682,38613.0
2021-09-13 15:30:00,251.08,251.42,250.85,251.42,28721.0,238.1018,238.4243,237.8837,238.4243,28721.0
2021-09-14 09:30:00,252.25,252.35,251.18,251.18,26936.0,239.2114,239.3062,238.1967,238.1967,26936.0
2021-09-14 10:00:00,251.0,251.12,250.67,250.97,20674.0,238.026,238.1398,237.713,237.9975,20674.0
2021-09-14 10:30:00,250.96,251.04,250.31,250.47,35244.0,237.988,238.0639,237.3716,237.5234,35244.0
2021-09-14 11:00:00,250.61,250.93,250.56,250.93,92239.0,237.6561,237.9596,237.6087,237.9596,92239.0
2021-09-14 11:30:00,250.98,251.11,250.87,251.11,29998.0,238.007,238.1303,237.9027,238.1303,29998.0
2021-09-14 12:00:00,251.25,251.28,251.02,251.06,4449.0,238.2631,238.2915,238.0449,238.0829,4449.0
2021-09-14 12:30:00,251.04,251.04,250.42,250.52,19967.0,238.0639,238.0639,237.476,237.5708,19967.0
2021-09-14 13:00:00,250.61,250.63,250.04,250.45,8009.0,237.6561,237.6751,237.1156,237.5044,8009.0
2021-09-14 13:30:00,250.46,250.66,250.31,250.55,9215.0,237.5139,237.7035,237.3716,237.5992,9215.0
2021-09-14 14:00:00,250.53,250.6,249.9,250.0,11752.0,237.5803,237.6466,236.9828,237.0777,11752.0
2021-09-14 14:30:00,249.87,249.98,249.54,249.97,10872.0,236.9544,237.0587,236.6414,237.0492,10872.0
2021-09-14 15:00:00,249.92,250.02,249.59,249.61,56016.0,237.0018,237.0966,236.6889,236.7078,56016.0
2021-09-14 15:30:00,249.59,250.01,249.49,249.97,49124.0,236.6889,237.0871,236.594,237.0492,49124.0
2021-09-15 09:30:00,250.35,250.57,249.61,250.43,31596.0,237.4096,237.6182,236.7078,237.4854,31596.0
2021-09-15 10:00:00,250.46,250.71,249.81,250.14,29176.0,237.5139,237.751,236.8975,237.2104,29176.0
2021-09-15 10:30:00,250.12,250.62,250.12,250.47,62048.0,237.1915,237.6656,237.1915,237.5234,62048.0
2021-09-15 11:00:00,250.51,250.75,250.43,250.65,29074.0,237.5613,237.7889,237.4854,237.6941,29074.0
2021-09-15 11:30:00,250.5,250.67,250.43,250.65,6612.0,237.5518,237.713,237.4854,237.6941,6612.0
2021-09-15 12:00:00,250.67,251.06,250.5,250.96,19895.0,237.713,238.0829,237.5518,237.988,19895.0
2021-09-15 12:30:00,250.97,251.6,250.97,251.53,52400.0,237.9975,238.595,237.9975,238.5286,52400.0
2021-09-15 13:00:00,251.56,251.84,251.53,251.79,23623.0,238.557,238.8226,238.5286,238.7751,23623.0
2021-09-15 13:30:00,251.8,252.09,251.79,251.82,39495.0,238.7846,239.0596,238.7751,238.8036,39495.0
2021-09-15 14:00:00,251.8,251.93,251.7,251.86,35310.0,238.7846,238.9079,238.6898,238.8415,35310.0
2021-09-15 14:30:00,251.76,251.94,251.75,251.75,13814.0,238.7467,238.9174,238.7372,238.7372,13814.0
2021-09-15 15:00:00,251.77,252.22,251.71,252.12,20056.0,238.7562,239.1829,238.6993,239.0881,20056.0
2021-09-15 15:30:00,252.07,252.36,251.98,252.1,41496.0,239.0407,239.3157,238.9553,239.0691,41496.0
2021-09-16 09:30:00,251.83,252.26,251.07,251.12,29054.0,238.8131,239.2208,238.0924,238.1398,29054.0
2021-09-16 10:00:00,251.11,251.17,250.4,250.61,25176.0,238.1303,238.1872,237.457,237.6561,25176.0
2021-09-16 10:30:00,250.7,250.95,250.16,250.42,8565.0,237.7415,237.9786,237.2294,237.476,8565.0
2021-09-16 11:00:00,250.44,250.73,250.32,250.65,22193.0,237.4949,237.7699,237.3811,237.6941,22193.0
2021-09-16 11:30:00,250.62,250.82,250.54,250.82,41344.0,237.6656,237.8553,237.5898,237.8553,41344.0
2021-09-16 12:00:00,250.84,251.17,250.73,251.02,20338.0,237.8742,238.1872,237.7699,238.0449,20338.0
2021-09-16 12:30:00,251.13,251.4,251.12,251.25,7034.0,238.1493,238.4053,238.1398,238.2631,7034.0
2021-09-16 13:00:00,251.17,251.35,251.05,251.26,17936.0,238.1872,238.3579,238.0734,238.2725,17936.0
2021-09-16 13:30:00,251.2,251.67,250.96,251.67,20862.0,238.2156,238.6613,237.988,238.6613,20862.0
2021-09-16 14:00:00,251.65,251.95,251.54,251.69,20448.0,238.6424,238.9269,238.5381,238.6803,20448.0
2021-09-16 14:30:00,251.78,252.08,251.7,252.05,41224.0,238.7657,239.0501,238.6898,239.0217,41224.0
2021-09-16 15:00:00,252.07,252.54,252.03,252.04,46948.0,239.0407,239.4864,239.0027,239.0122,46948.0
2021-09-16 15:30:00,252.04,252.22,251.78,251.89,140329.0,239.0122,239.1829,238.7657,238.87,140329.0
2021-09-17 09:30:00,251.43,251.64,250.52,250.67,50076.0,238.4337,238.6329,237.5708,237.713,50076.0
2021-09-17 10:00:00,250.82,250.86,250.18,250.59,90893.0,237.8553,237.8932,237.2484,237.6372,90893.0
2021-09-17 10:30:00,250.55,250.55,249.9,250.05,64144.0,237.5992,237.5992,236.9828,237.1251,64144.0
2021-09-17 11:00:00,250.02,250.5,249.77,250.04,148076.0,237.0966,237.5518,236.8596,237.1156,148076.0
2021-09-17 11:30:00,250.02,250.11,249.64,250.01,45086.0,237.0966,237.182,236.7363,237.0871,45086.0
2021-09-17 12:00:00,249.96,250.37,249.9,250.15,47926.0,237.0397,237.4285,236.9828,237.2199,47926.0
2021-09-17 12:30:00,250.16,250.53,250.16,250.25,46163.0,237.2294,237.5803,237.2294,237.3147,46163.0
2021-09-17 13:00:00,250.27,250.27,249.68,249.9,40235.0,237.3337,237.3337,236.7742,236.9828,40235.0
2021-09-17 13:30:00,249.9,249.97,249.3,249.59,51257.0,236.9828,237.0492,236.4138,236.6889,51257.0
2021-09-17 14:00:00,249.54,249.83,249.52,249.54,22844.0,236.6414,236.9165,236.6225,236.6414,22844.0
2021-09-17 14:30:00,249.46,249.9,249.38,249.71,21446.0,236.5656,236.9828,236.4897,236.8027,21446.0
2021-09-17 15:00:00,249.8,249.98,249.53,249.63,31626.0,236.888,237.0587,236.632,236.7268,31626.0
2021-09-17 15:30:00,249.64,250.06,249.5,249.61,151330.0,236.7363,237.1346,236.6035,236.7078,151330.0
2021-09-20 09:30:00,245.91,246.76,245.14,246.37,39412.0,233.1991,234.0051,232.4689,233.6353,39412.0
2021-09-20 10:00:00,246.35,246.38,245.27,245.68,84308.0,233.6163,233.6448,232.5922,232.981,84308.0
2021-09-20 10:30:00,245.69,246.07,245.33,245.43,52006.0,232.9904,233.3508,232.6491,232.7439,52006.0
2021-09-20 11:00:00,245.5,246.03,245.18,245.56,235905.0,232.8103,233.3129,232.5068,232.8672,235905.0
2021-09-20 11:30:00,245.83,245.84,244.7,244.72,30833.0,233.1232,233.1327,232.0516,232.0706,30833.0
2021-09-20 12:00:00,244.7,244.77,244.04,244.46,177306.0,232.0516,232.118,231.4257,231.824,177306.0
2021-09-20 12:30:00,244.43,244.57,244.0,244.04,98448.0,231.7956,231.9283,231.3878,231.4257,98448.0
2021-09-20 13:00:00,244.06,244.24,243.55,244.24,22012.0,231.4447,231.6154,230.9611,231.6154,22012.0
2021-09-20 13:30:00,244.11,244.49,244.06,244.29,21341.0,231.4921,231.8525,231.4447,231.6628,21341.0
2021-09-20 14:00:00,244.31,244.48,243.12,243.24,21278.0,231.6818,231.843,230.5533,230.6671,21278.0
2021-09-20 14:30:00,243.22,243.33,242.66,242.97,101643.0,230.6481,230.7524,230.1171,230.411,101643.0
2021-09-20 15:00:00,243.05,243.55,242.48,243.55,32735.0,230.4869,230.9611,229.9464,230.9611,32735.0
2021-09-20 15:30:00,243.67,245.6,243.54,245.45,56805.0,231.0749,232.9051,230.9516,232.7629,56805.0
2021-09-21 09:30:00,246.93,247.62,246.38,246.64,32471.0,234.1663,234.8207,233.6448,233.8913,32471.0
2021-09-21 10:00:00,246.85,246.85,245.71,246.17,38378.0,234.0905,234.0905,233.0094,233.4456,38378.0
2021-09-21 10:30:00,246.18,246.19,244.9,245.27,26153.0,233.4551,233.4646,232.2413,232.5922,26153.0
2021-09-21 11:00:00,245.19,246.15,244.99,245.74,39451.0,232.5163,233.4267,232.3266,233.0379,39451.0
2021-09-21 11:30:00,245.81,246.65,245.81,246.52,17370.0,233.1042,233.9008,233.1042,233.7775,17370.0
2021-09-21 12:00:00,246.64,247.09,246.6,246.6,83672.0,233.8913,234.3181,233.8534,233.8534,83672.0
2021-09-21 12:30:00,246.6,246.65,245.93,246.21,61726.0,233.8534,233.9008,233.218,233.4836,61726.0
2021-09-21 13:00:00,246.31,246.33,245.6,245.73,17443.0,233.5784,233.5974,232.9051,233.0284,17443.0
2021-09-21 13:30:00,245.66,246.03,245.39,245.57,15165.0,232.962,233.3129,232.706,232.8766,15165.0
2021-09-21 14:00:00,245.87,245.94,245.3,245.3,25780.0,233.1611,233.2275,232.6206,232.6206,25780.0
2021-09-21 14:30:00,245.48,246.41,245.48,246.07,46783.0,232.7913,233.6732,232.7913,233.3508,46783.0
2021-09-21 15:00:00,246.17,246.65,246.1,246.49,24650.0,233.4456,233.9008,233.3793,233.7491,24650.0
2021-09-21 15:30:00,246.42,246.62,245.26,245.34,31809.0,233.6827,233.8724,232.5827,232.6585,31809.0
2021-09-22 09:30:00,246.75,247.0,246.28,247.0,38148.0,233.9957,234.2327,233.5499,234.2327,38148.0
2021-09-22 10:00:00,247.09,247.52,246.96,247.36,61235.0,234.3181,234.7259,234.1948,234.5741,61235.0
2021-09-22 10:30:00,247.54,247.77,247.38,247.77,12782.0,234.7448,234.9629,234.5931,234.9629,12782.0
2021-09-22 11:00:00,247.76,247.96,247.76,247.9,20574.0,234.9534,235.1431,234.9534,235.0862,20574.0
2021-09-22 11:30:00,247.93,248.62,247.92,248.3,39673.0,235.1147,235.769,235.1052,235.4655,39673.0
2021-09-22 12:00:00,248.34,248.34,248.08,248.19,20068.0,235.5035,235.5035,235.2569,235.3612,20068.0
2021-09-22 12:30:00,248.29,248.35,247.92,248.01,12520.0,235.4561,235.513,235.1052,235.1905,12520.0
2021-09-22 13:00:00,248.03,248.03,247.65,247.89,8131.0,235.2095,235.2095,234.8491,235.0767,8131.0
2021-09-22 13:30:00,247.94,248.0,247.55,247.77,12423.0,235.1241,235.181,234.7543,234.9629,12423.0
2021-09-22 14:00:00,247.68,248.93,247.16,248.59,23216.0,234.8776,236.063,234.3845,235.7405,23216.0
2021-09-22 14:30:00,248.71,248.75,247.06,247.55,78029.0,235.8543,235.8923,234.2896,234.7543,78029.0
2021-09-22 15:00:00,247.54,248.74,247.33,248.34,21562.0,234.7448,235.8828,234.5457,235.5035,21562.0
2021-09-22 15:30:00,248.33,248.48,247.56,247.67,38286.0,235.494,235.6362,234.7638,234.8681,38286.0
2021-09-23 09:30:00,248.84,250.49,248.8,250.28,20005.0,235.9776,237.5423,235.9397,237.3432,20005.0
2021-09-23 10:00:00,250.25,250.87,250.24,250.78,32786.0,237.3147,237.9027,237.3053,237.8173,32786.0
2021-09-23 10:30:00,250.71,251.01,250.48,250.99,17197.0,237.751,238.0355,237.5329,238.0165,17197.0
2021-09-23 11:00:00,250.87,250.87,250.47,250.78,16532.0,237.9027,237.9027,237.5234,237.8173,16532.0
2021-09-23 11:30:00,250.72,250.94,250.64,250.94,9600.0,237.7604,237.9691,237.6846,237.9691,9600.0
2021-09-23 12:00:00,250.88,250.92,250.73,250.91,13807.0,237.9122,237.9501,237.7699,237.9406,13807.0
2021-09-23 12:30:00,250.94,251.16,250.93,251.02,22116.0,237.9691,238.1777,237.9596,238.0449,22116.0
2021-09-23 13:00:00,251.01,251.4,251.01,251.35,12476.0,238.0355,238.4053,238.0355,238.3579,12476.0
2021-09-23 13:30:00,251.48,251.62,251.42,251.62,8697.0,238.4812,238.6139,238.4243,238.6139,8697.0
2021-09-23 14:00:00,251.55,251.6,251.29,251.31,6130.0,238.5475,238.595,238.301,238.32,6130.0
2021-09-23 14:30:00,251.33,251.44,251.13,251.25,10134.0,238.3389,238.4432,238.1493,238.2631,10134.0
2021-09-23 15:00:00,251.25,251.25,250.94,251.01,3664.0,238.2631,238.2631,237.9691,238.0355,3664.0
2021-09-23 15:30:00,250.97,251.13,250.64,250.65,45246.0,237.9975,238.1493,237.6846,237.6941,45246.0
2021-09-24 09:30:00,248.85,249.87,248.81,249.83,40794.0,236.7764,237.747,236.7384,237.7089,40794.0
2021-09-24 10:00:00,249.98,250.07,249.46,249.69,134288.0,237.8516,237.9373,237.3569,237.5757,134288.0
2021-09-24 10:30:00,249.7,249.76,249.29,249.37,58998.0,237.5852,237.6423,237.1951,237.2712,58998.0
2021-09-24 11:00:00,249.47,249.73,249.3,249.31,7552.0,237.3664,237.6138,237.2046,237.2141,7552.0
2021-09-24 11:30:00,249.26,249.87,249.21,249.79,10503.0,237.1666,237.747,237.119,237.6708,10503.0
2021-09-24 12:00:00,249.74,250.03,249.67,249.91,9210.0,237.6233,237.8992,237.5567,237.785,9210.0
2021-09-24 12:30:00,249.95,250.02,249.84,249.9,22864.0,237.8231,237.8897,237.7184,237.7755,22864.0
2021-09-24 13:00:00,249.91,249.96,249.84,249.92,8688.0,237.785,237.8326,237.7184,237.7945,8688.0
2021-09-24 13:30:00,249.82,249.82,249.54,249.54,8502.0,237.6994,237.6994,237.433,237.433,8502.0
2021-09-24 14:00:00,249.62,249.75,249.61,249.69,18459.0,237.5091,237.6328,237.4996,237.5757,18459.0
2021-09-24 14:30:00,249.7,250.17,249.7,250.17,26659.0,237.5852,238.0324,237.5852,238.0324,26659.0
2021-09-24 15:00:00,250.11,250.3,249.83,250.18,11547.0,237.9753,238.1561,237.7089,238.0419,11547.0
2021-09-24 15:30:00,250.2,250.51,250.06,250.1,103592.0,238.061,238.3559,237.9277,237.9658,103592.0
2021-09-27 09:30:00,249.56,249.68,248.9,249.5,17733.0,237.452,237.5662,236.824,237.3949,17733.0
2021-09-27 10:00:00,249.41,249.92,249.22,249.85,21336.0,237.3093,237.7945,237.1285,237.7279,21336.0
2021-09-27 10:30:00,250.02,250.16,249.72,249.72,8219.0,237.8897,238.0229,237.6042,237.6042,8219.0
2021-09-27 11:00:00,249.76,250.03,249.58,249.58,20779.0,237.6423,237.8992,237.471,237.471,20779.0
2021-09-27 11:30:00,249.6,249.63,249.28,249.47,21795.0,237.4901,237.5186,237.1856,237.3664,21795.0
2021-09-27 12:00:00,249.44,249.71,249.29,249.64,3026.0,237.3378,237.5947,237.1951,237.5281,3026.0
2021-09-27 12:30:00,249.62,249.62,249.07,249.15,4120.0,237.5091,237.5091,236.9858,237.0619,4120.0
2021-09-27 13:00:00,249.15,249.68,249.11,249.57,18215.0,237.0619,237.5662,237.0238,237.4615,18215.0
2021-09-27 13:30:00,249.55,249.75,249.43,249.75,11607.0,237.4425,237.6328,237.3283,237.6328,11607.0
2021-09-27 14:00:00,249.8,250.0,249.78,249.97,4772.0,237.6804,237.8707,237.6613,237.8421,4772.0
2021-09-27 14:30:00,249.95,249.96,249.71,249.73,14525.0,237.8231,237.8326,237.5947,237.6138,14525.0
2021-09-27 15:00:00,249.66,249.97,249.62,249.71,9939.0,237.5472,237.8421,237.5091,237.5947,9939.0
2021-09-27 15:30:00,249.72,249.83,249.24,249.41,42307.0,237.6042,237.7089,237.1475,237.3093,42307.0
2021-09-28 09:30:00,247.72,247.79,246.19,246.68,34074.0,235.7013,235.7679,234.2455,234.7117,34074.0
2021-09-28 10:00:00,246.62,246.62,244.84,245.37,47669.0,234.6546,234.6546,232.961,233.4653,47669.0
2021-09-28 10:30:00,245.17,245.81,244.86,245.2,40512.0,233.275,233.8839,232.98,233.3035,40512.0
2021-09-28 11:00:00,245.4,245.48,244.29,244.84,21191.0,233.4938,233.57,232.4377,232.961,21191.0
2021-09-28 11:30:00,244.72,244.92,244.38,244.75,103888.0,232.8468,233.0371,232.5233,232.8754,103888.0
2021-09-28 12:00:00,244.7,245.0,244.25,244.83,126155.0,232.8278,233.1132,232.3996,232.9515,126155.0
2021-09-28 12:30:00,244.65,244.65,243.94,244.08,136467.0,232.7802,232.7802,232.1047,232.2379,136467.0
2021-09-28 13:00:00,244.04,244.95,243.95,244.85,13805.0,232.1998,233.0657,232.1142,232.9705,13805.0
2021-09-28 13:30:00,244.84,244.97,244.36,244.36,13941.0,232.961,233.0847,232.5043,232.5043,13941.0
2021-09-28 14:00:00,244.23,245.09,243.96,244.94,16343.0,232.3806,233.1989,232.1237,233.0562,16343.0
2021-09-28 14:30:00,244.96,245.67,244.63,245.57,40983.0,233.0752,233.7507,232.7612,233.6556,40983.0
2021-09-28 15:00:00,245.49,245.93,245.01,245.03,26598.0,233.5795,233.9981,233.1228,233.1418,26598.0
2021-09-28 15:30:00,244.89,245.25,243.94,244.17,235136.0,233.0086,233.3511,232.1047,232.3235,235136.0
2021-09-29 09:30:00,245.15,245.8,244.41,245.59,35324.0,233.256,233.8744,232.5519,233.6746,35324.0
2021-09-29 10:00:00,245.62,246.02,245.38,245.76,58282.0,233.7032,234.0838,233.4748,233.8364,58282.0
2021-09-29 10:30:00,245.62,246.02,245.15,245.84,40008.0,233.7032,234.0838,233.256,233.9125,40008.0
2021-09-29 11:00:00,245.76,245.81,245.25,245.26,13161.0,233.8364,233.8839,233.3511,233.3606,13161.0
2021-09-29 11:30:00,245.3,245.35,244.9,245.16,22736.0,233.3987,233.4463,233.0181,233.2655,22736.0
2021-09-29 12:00:00,245.18,245.35,244.49,244.6,35942.0,233.2845,233.4463,232.628,232.7326,35942.0
2021-09-29 12:30:00,244.59,245.0,244.53,244.82,86273.0,232.7231,233.1132,232.666,232.942,86273.0
2021-09-29 13:00:00,244.81,245.02,244.62,244.67,15569.0,232.9325,233.1323,232.7517,232.7993,15569.0
2021-09-29 13:30:00,244.48,244.83,244.28,244.77,23800.0,232.6185,232.9515,232.4282,232.8944,23800.0
2021-09-29 14:00:00,244.79,245.7,244.79,245.54,20871.0,232.9134,233.7793,232.9134,233.627,20871.0
2021-09-29 14:30:00,245.51,245.91,245.49,245.73,42974.0,233.5985,233.9791,233.5795,233.8078,42974.0
2021-09-29 15:00:00,245.77,245.82,245.36,245.44,33781.0,233.8459,233.8935,233.4558,233.5319,33781.0
2021-09-29 15:30:00,245.44,245.48,244.25,244.51,128566.0,233.5319,233.57,232.3996,232.647,128566.0
2021-09-30 09:30:00,245.42,245.79,245.0,245.28,29756.0,233.5129,233.8649,233.1132,233.3797,29756.0
2021-09-30 10:00:00,245.25,245.42,244.59,245.05,19579.0,233.3511,233.5129,232.7231,233.1608,19579.0
2021-09-30 10:30:00,244.95,244.98,244.04,244.12,27707.0,233.0657,233.0942,232.1998,232.2759,27707.0
2021-09-30 11:00:00,244.07,244.95,244.05,244.77,14088.0,232.2284,233.0657,232.2093,232.8944,14088.0
2021-09-30 11:30:00,244.79,244.79,242.95,243.36,101904.0,232.9134,232.9134,231.1627,231.5528,101904.0
2021-09-30 12:00:00,243.3,243.44,237.2,242.45,300506.0,231.4957,231.6289,225.6917,230.687,300506.0
2021-09-30 12:30:00,242.28,242.93,242.09,242.65,56404.0,230.5252,231.1437,230.3444,230.8773,56404.0
2021-09-30 13:00:00,242.55,243.38,242.54,242.7,39503.0,230.7821,231.5718,230.7726,230.9248,39503.0
2021-09-30 13:30:00,242.56,243.21,242.45,243.12,34214.0,230.7916,231.4101,230.687,231.3245,34214.0
2021-09-30 14:00:00,243.21,243.94,243.21,243.6,34864.0,231.4101,232.1047,231.4101,231.7812,34864.0
2021-09-30 14:30:00,243.66,244.32,243.57,243.65,54075.0,231.8383,232.4662,231.7526,231.8287,54075.0
2021-09-30 15:00:00,243.53,244.18,243.33,243.54,55077.0,231.7146,232.333,231.5243,231.7241,55077.0
2021-09-30 15:30:00,243.46,243.97,241.67,241.73,319245.0,231.648,232.1332,229.9448,230.0019,319245.0
2021-10-01 09:30:00,242.68,242.97,241.72,241.89,14428.0,230.9058,231.1817,229.9924,230.1541,14428.0
2021-10-01 10:00:00,241.68,242.31,240.62,241.07,44963.0,229.9543,230.5538,228.9457,229.3739,44963.0
2021-10-01 10:30:00,240.79,241.77,240.65,241.77,31753.0,229.1075,230.04,228.9743,230.04,31753.0
2021-10-01 11:00:00,241.71,242.72,241.27,242.46,168262.0,229.9829,230.9439,229.5642,230.6965,168262.0
2021-10-01 11:30:00,242.47,243.32,242.44,243.02,261152.0,230.706,231.5148,230.6774,231.2293,261152.0
2021-10-01 12:00:00,243.09,243.14,242.64,243.14,15269.0,231.2959,231.3435,230.8677,231.3435,15269.0
2021-10-01 12:30:00,243.11,243.21,242.98,243.01,10488.0,231.3149,231.4101,231.1912,231.2198,10488.0
2021-10-01 13:00:00,242.91,243.55,242.89,243.54,12655.0,231.1246,231.7336,231.1056,231.7241,12655.0
2021-10-01 13:30:00,243.47,244.35,243.47,244.05,32672.0,231.6575,232.4948,231.6575,232.2093,32672.0
2021-10-01 14:00:00,244.12,244.63,244.08,244.52,42806.0,232.2759,232.7612,232.2379,232.6565,42806.0
2021-10-01 14:30:00,244.49,244.98,244.47,244.88,49266.0,232.628,233.0942,232.609,232.9991,49266.0
2021-10-01 15:00:00,244.95,245.53,244.93,244.96,41409.0,233.0657,233.6175,233.0466,233.0752,41409.0
2021-10-01 15:30:00,244.91,245.15,244.29,244.51,102315.0,233.0276,233.256,232.4377,232.647,102315.0
2021-10-04 09:30:00,243.84,244.19,243.34,243.75,31499.0,232.0095,232.3425,231.5338,231.9239,31499.0
2021-10-04 10:00:00,243.78,243.9,241.97,242.17,39473.0,231.9524,232.0666,230.2302,230.4205,39473.0
2021-10-04 10:30:00,241.81,241.9,240.37,240.85,92939.0,230.078,230.1636,228.7079,229.1646,92939.0
2021-10-04 11:00:00,240.77,241.37,240.42,240.84,37814.0,229.0885,229.6594,228.7555,229.1551,37814.0
2021-10-04 11:30:00,240.9,241.21,240.03,241.11,142304.0,229.2122,229.5071,228.3844,229.412,142304.0
2021-10-04 12:00:00,240.96,241.2,240.54,240.65,40120.0,229.2693,229.4976,228.8696,228.9743,40120.0
2021-10-04 12:30:00,240.62,240.88,240.24,240.51,33944.0,228.9457,229.1931,228.5842,228.8411,33944.0
2021-10-04 13:00:00,240.49,240.91,240.18,240.46,20718.0,228.8221,229.2217,228.5271,228.7935,20718.0
2021-10-04 13:30:00,240.79,240.93,240.53,240.6,17713.0,229.1075,229.2407,228.8601,228.9267,17713.0
2021-10-04 14:00:00,240.62,241.24,240.51,240.82,20030.0,228.9457,229.5357,228.8411,229.136,20030.0
2021-10-04 14:30:00,240.79,241.22,240.58,240.98,18348.0,229.1075,229.5166,228.9077,229.2883,18348.0
2021-10-04 15:00:00,241.04,241.55,240.54,240.83,38292.0,229.3454,229.8306,228.8696,229.1456,38292.0
2021-10-04 15:30:00,240.78,241.46,240.55,241.26,82554.0,229.098,229.745,228.8791,229.5547,82554.0
2021-10-05 09:30:00,242.12,242.92,241.79,242.66,33998.0,230.373,231.1342,230.059,230.8868,33998.0
2021-10-05 10:00:00,243.11,244.1,243.06,244.09,25200.0,231.3149,232.2569,231.2674,232.2474,25200.0
2021-10-05 10:30:00,244.13,244.5,243.77,244.5,21260.0,232.2855,232.6375,231.9429,232.6375,21260.0
2021-10-05 11:00:00,244.58,244.87,244.46,244.59,54332.0,232.7136,232.9895,232.5994,232.7231,54332.0
2021-10-05 11:30:00,244.59,244.74,244.09,244.45,185514.0,232.7231,232.8659,232.2474,232.5899,185514.0
2021-10-05 12:00:00,244.4,244.78,244.12,244.25,38297.0,232.5424,232.9039,232.2759,232.3996,38297.0
2021-10-05 12:30:00,244.27,244.42,244.05,244.39,39715.0,232.4187,232.5614,232.2093,232.5328,39715.0
2021-10-05 13:00:00,244.39,244.53,244.23,244.45,38213.0,232.5328,232.666,232.3806,232.5899,38213.0
2021-10-05 13:30:00,244.45,244.82,244.38,244.71,42768.0,232.5899,232.942,232.5233,232.8373,42768.0
2021-10-05 14:00:00,244.75,244.89,244.55,244.79,23289.0,232.8754,233.0086,232.6851,232.9134,23289.0
2021-10-05 14:30:00,244.83,244.97,244.68,244.78,32096.0,232.9515,233.0847,232.8088,232.9039,32096.0
2021-10-05 15:00:00,244.68,244.9,244.39,244.44,23623.0,232.8088,233.0181,232.5328,232.5804,23623.0
2021-10-05 15:30:00,244.42,244.58,243.61,243.65,48435.0,232.5614,232.7136,231.7907,231.8287,48435.0
2021-10-06 09:30:00,241.7,242.83,241.33,241.39,27600.0,229.9733,231.0485,229.6213,229.6784,27600.0
2021-10-06 10:00:00,241.38,242.6,240.77,242.37,70853.0,229.6689,230.8297,229.0885,230.6108,70853.0
2021-10-06 10:30:00,242.38,242.89,241.89,242.54,65141.0,230.6204,231.1056,230.1541,230.7726,65141.0
2021-10-06 11:00:00,242.59,242.85,241.76,241.85,19949.0,230.8202,231.0676,230.0304,230.1161,19949.0
2021-10-06 11:30:00,241.8,242.76,241.58,242.69,26971.0,230.0685,230.9819,229.8592,230.9153,26971.0
2021-10-06 12:00:00,242.76,242.76,241.71,241.88,89922.0,230.9819,230.9819,229.9829,230.1446,89922.0
2021-10-06 12:30:00,241.87,242.42,241.78,242.31,21644.0,230.1351,230.6584,230.0495,230.5538,21644.0
2021-10-06 13:00:00,242.24,242.66,241.69,242.66,28026.0,230.4871,230.8868,229.9638,230.8868,28026.0
2021-10-06 13:30:00,242.78,243.65,242.74,243.38,34720.0,231.0009,231.8287,230.9629,231.5718,34720.0
2021-10-06 14:00:00,243.69,244.42,243.3,244.31,50555.0,231.8668,232.5614,231.4957,232.4567,50555.0
2021-10-06 14:30:00,244.31,244.61,243.91,243.92,43890.0,232.4567,232.7422,232.0761,232.0856,43890.0
2021-10-06 15:00:00,243.96,244.25,243.84,244.23,37953.0,232.1237,232.3996,232.0095,232.3806,37953.0
2021-10-06 15:30:00,244.07,244.89,243.79,244.76,50064.0,232.2284,233.0086,231.9619,232.8849,50064.0
2021-10-07 09:30:00,246.74,247.96,246.74,247.95,33927.0,234.7688,235.9296,234.7688,235.9201,33927.0
2021-10-07 10:00:00,248.12,248.65,248.11,248.54,24584.0,236.0819,236.5862,236.0724,236.4815,24584.0
2021-10-07 10:30:00,248.61,248.68,248.28,248.54,14334.0,236.5481,236.6147,236.2341,236.4815,14334.0
2021-10-07 11:00:00,248.55,248.56,248.14,248.37,8938.0,236.491,236.5005,236.1009,236.3197,8938.0
2021-10-07 11:30:00,248.32,248.61,248.29,248.59,7645.0,236.2722,236.5481,236.2436,236.5291,7645.0
2021-10-07 12:00:00,248.65,248.67,248.31,248.42,6159.0,236.5862,236.6052,236.2626,236.3673,6159.0
2021-10-07 12:30:00,248.45,248.53,248.23,248.45,12760.0,236.3959,236.472,236.1865,236.3959,12760.0
2021-10-07 13:00:00,248.42,248.52,248.3,248.52,6200.0,236.3673,236.4625,236.2531,236.4625,6200.0
2021-10-07 13:30:00,248.52,248.52,248.14,248.14,8349.0,236.4625,236.4625,236.1009,236.1009,8349.0
2021-10-07 14:00:00,248.18,248.18,247.79,247.85,63133.0,236.139,236.139,235.7679,235.825,63133.0
2021-10-07 14:30:00,247.77,247.77,247.31,247.33,9492.0,235.7488,235.7488,235.3112,235.3302,9492.0
2021-10-07 15:00:00,247.26,247.79,247.26,247.6,98152.0,235.2636,235.7679,235.2636,235.5871,98152.0
2021-10-07 15:30:00,247.56,247.63,246.84,247.02,24461.0,235.549,235.6156,234.864,235.0352,24461.0
2021-10-08 09:30:00,247.65,247.65,246.78,247.22,24394.0,235.6347,235.6347,234.8069,235.2255,24394.0
2021-10-08 10:00:00,247.44,247.67,247.3,247.37,12107.0,235.4349,235.6537,235.3017,235.3683,12107.0
2021-10-08 10:30:00,247.35,247.47,246.72,247.19,14006.0,235.3492,235.4634,234.7498,235.197,14006.0
2021-10-08 11:00:00,247.18,247.43,247.02,247.24,5317.0,235.1875,235.4253,235.0352,235.2446,5317.0
2021-10-08 11:30:00,247.22,247.22,246.76,246.8,12764.0,235.2255,235.2255,234.7879,234.8259,12764.0
2021-10-08 12:00:00,246.8,246.97,246.52,246.52,6416.0,234.8259,234.9877,234.5595,234.5595,6416.0
2021-10-08 12:30:00,246.55,246.94,246.55,246.71,11226.0,234.588,234.9591,234.588,234.7403,11226.0
2021-10-08 13:00:00,246.73,246.81,246.15,246.26,19116.0,234.7593,234.8354,234.2074,234.3121,19116.0
2021-10-08 13:30:00,246.22,246.66,246.22,246.62,10378.0,234.274,234.6927,234.274,234.6546,10378.0
2021-10-08 14:00:00,246.61,247.22,246.61,247.22,20741.0,234.6451,235.2255,234.6451,235.2255,20741.0
2021-10-08 14:30:00,247.2,247.29,246.98,247.02,9262.0,235.2065,235.2921,234.9972,235.0352,9262.0
2021-10-08 15:00:00,247.01,247.21,246.94,247.04,11077.0,235.0257,235.216,234.9591,235.0543,11077.0
2021-10-08 15:30:00,246.98,247.02,246.32,246.44,79224.0,234.9972,235.0352,234.3692,234.4834,79224.0
2021-10-11 09:30:00,246.28,247.32,246.02,247.32,28557.0,234.3311,235.3207,234.0838,235.3207,28557.0
2021-10-11 10:00:00,247.4,247.82,247.34,247.72,17831.0,235.3968,235.7964,235.3397,235.7013,17831.0
2021-10-11 10:30:00,247.8,247.8,247.48,247.51,21726.0,235.7774,235.7774,235.4729,235.5015,21726.0
2021-10-11 11:00:00,247.51,247.63,247.3,247.39,36905.0,235.5015,235.6156,235.3017,235.3873,36905.0
2021-10-11 11:30:00,247.43,247.82,247.43,247.53,17104.0,235.4253,235.7964,235.4253,235.5205,17104.0
2021-10-11 12:00:00,247.48,247.48,246.77,246.98,17959.0,235.4729,235.4729,234.7974,234.9972,17959.0
2021-10-11 12:30:00,246.98,246.99,246.52,246.65,16779.0,234.9972,235.0067,234.5595,234.6832,16779.0
2021-10-11 13:00:00,246.67,246.67,245.71,245.77,17436.0,234.7022,234.7022,233.7888,233.8459,17436.0
2021-10-11 13:30:00,245.74,245.95,245.5,245.81,15478.0,233.8173,234.0171,233.589,233.8839,15478.0
2021-10-11 14:00:00,245.76,246.25,245.69,245.78,15134.0,233.8364,234.3026,233.7698,233.8554,15134.0
2021-10-11 14:30:00,245.77,246.07,245.64,245.99,21351.0,233.8459,234.1313,233.7222,234.0552,21351.0
2021-10-11 15:00:00,245.95,246.05,245.42,245.44,23165.0,234.0171,234.1123,233.5129,233.5319,23165.0
2021-10-11 15:30:00,245.45,245.56,244.7,244.7,46610.0,233.5414,233.6461,232.8278,232.8278,46610.0
2021-10-12 09:30:00,245.44,245.44,244.26,244.8,12261.0,233.5319,233.5319,232.4091,232.9229,12261.0
2021-10-12 10:00:00,244.64,245.13,244.25,244.74,62110.0,232.7707,233.2369,232.3996,232.8659,62110.0
2021-10-12 10:30:00,244.76,245.02,244.52,244.52,47517.0,232.8849,233.1323,232.6565,232.6565,47517.0
2021-10-12 11:00:00,244.84,245.32,244.78,244.93,7433.0,232.961,233.4177,232.9039,233.0466,7433.0
2021-10-12 11:30:00,245.0,245.34,244.71,245.34,5054.0,233.1132,233.4367,232.8373,233.4367,5054.0
2021-10-12 12:00:00,245.38,245.7,245.22,245.22,9278.0,233.4748,233.7793,233.3226,233.3226,9278.0
2021-10-12 12:30:00,245.27,245.27,244.64,244.76,13183.0,233.3701,233.3701,232.7707,232.8849,13183.0
2021-10-12 13:00:00,244.69,244.89,244.53,244.88,5167.0,232.8183,233.0086,232.666,232.9991,5167.0
2021-10-12 13:30:00,244.74,245.13,244.7,244.87,23311.0,232.8659,233.2369,232.8278,232.9895,23311.0
2021-10-12 14:00:00,244.76,245.51,244.76,245.19,13803.0,232.8849,233.5985,232.8849,233.294,13803.0
2021-10-12 14:30:00,245.21,245.24,244.89,244.89,14112.0,233.3131,233.3416,233.0086,233.0086,14112.0
2021-10-12 15:00:00,244.82,244.83,244.49,244.77,9305.0,232.942,232.9515,232.628,232.8944,9305.0
2021-10-12 15:30:00,244.73,244.82,243.99,244.44,27259.0,232.8563,232.942,232.1522,232.5804,27259.0
2021-10-13 09:30:00,245.23,245.5,244.16,244.32,25967.0,233.3321,233.589,232.314,232.4662,25967.0
2021-10-13 10:00:00,244.36,244.4,243.51,243.76,21006.0,232.5043,232.5424,231.6955,231.9334,21006.0
2021-10-13 10:30:00,243.79,244.56,243.77,244.24,14179.0,231.9619,232.6946,231.9429,232.3901,14179.0
2021-10-13 11:00:00,244.22,244.58,244.21,244.33,8074.0,232.3711,232.7136,232.3616,232.4757,8074.0
2021-10-13 11:30:00,244.31,245.02,243.99,244.71,16653.0,232.4567,233.1323,232.1522,232.8373,16653.0
2021-10-13 12:00:00,244.62,244.88,244.57,244.88,5613.0,232.7517,232.9991,232.7041,232.9991,5613.0
2021-10-13 12:30:00,244.78,244.95,244.55,244.75,5530.0,232.9039,233.0657,232.6851,232.8754,5530.0
2021-10-13 13:00:00,244.73,245.22,244.65,245.22,11573.0,232.8563,233.3226,232.7802,233.3226,11573.0
2021-10-13 13:30:00,245.29,245.59,245.29,245.33,8708.0,233.3892,233.6746,233.3892,233.4272,8708.0
2021-10-13 14:00:00,245.31,246.04,244.99,245.39,26700.0,233.4082,234.1028,233.1037,233.4843,26700.0
2021-10-13 14:30:00,245.34,245.34,244.89,245.2,13665.0,233.4367,233.4367,233.0086,233.3035,13665.0
2021-10-13 15:00:00,245.17,245.56,245.0,245.18,22559.0,233.275,233.6461,233.1132,233.2845,22559.0
2021-10-13 15:30:00,245.17,245.64,245.17,245.58,43373.0,233.275,233.7222,233.275,233.6651,43373.0
2021-10-14 09:30:00,247.8,248.29,247.63,248.09,32820.0,235.7774,236.2436,235.6156,236.0533,32820.0
2021-10-14 10:00:00,248.27,248.9,248.22,248.71,23318.0,236.2246,236.824,236.177,236.6432,23318.0
2021-10-14 10:30:00,248.76,249.0,248.56,248.99,15913.0,236.6908,236.9192,236.5005,236.9097,15913.0
2021-10-14 11:00:00,248.96,249.05,248.77,249.01,8772.0,236.8811,236.9667,236.7003,236.9287,8772.0
2021-10-14 11:30:00,249.01,249.31,248.92,249.31,11962.0,236.9287,237.2141,236.8431,237.2141,11962.0
2021-10-14 12:00:00,249.31,249.55,249.31,249.45,153235.0,237.2141,237.4425,237.2141,237.3473,153235.0
2021-10-14 12:30:00,249.47,249.58,249.39,249.58,29833.0,237.3664,237.471,237.2902,237.471,29833.0
2021-10-14 13:00:00,249.58,249.62,249.25,249.27,21821.0,237.471,237.5091,237.157,237.1761,21821.0
2021-10-14 13:30:00,249.43,249.65,249.4,249.59,13574.0,237.3283,237.5376,237.2998,237.4805,13574.0
2021-10-14 14:00:00,249.59,249.7,249.5,249.69,14896.0,237.4805,237.5852,237.3949,237.5757,14896.0
2021-10-14 14:30:00,249.7,249.76,249.59,249.71,10520.0,237.5852,237.6423,237.4805,237.5947,10520.0
2021-10-14 15:00:00,249.69,249.71,249.43,249.48,8763.0,237.5757,237.5947,237.3283,237.3759,8763.0
2021-10-14 15:30:00,249.5,249.7,249.23,249.66,102859.0,237.3949,237.5852,237.138,237.5472,102859.0
2021-10-15 09:30:00,251.09,251.16,250.68,251.16,68550.0,238.9078,238.9744,238.5177,238.9744,68550.0
2021-10-15 10:00:00,251.15,251.44,250.75,250.79,12595.0,238.9649,239.2408,238.5843,238.6223,12595.0
2021-10-15 10:30:00,251.01,251.34,250.94,251.28,36254.0,238.8317,239.1456,238.765,239.0886,36254.0
2021-10-15 11:00:00,251.37,251.37,251.2,251.22,88032.0,239.1742,239.1742,239.0124,239.0315,88032.0
2021-10-15 11:30:00,251.22,251.29,250.94,251.01,85624.0,239.0315,239.0981,238.765,238.8317,85624.0
2021-10-15 12:00:00,251.02,251.19,251.0,251.02,5310.0,238.8412,239.0029,238.8221,238.8412,5310.0
2021-10-15 12:30:00,251.11,251.3,251.01,251.24,3635.0,238.9268,239.1076,238.8317,239.0505,3635.0
2021-10-15 13:00:00,251.19,251.28,251.04,251.12,18942.0,239.0029,239.0886,238.8602,238.9363,18942.0
2021-10-15 13:30:00,251.14,251.43,251.13,251.35,8586.0,238.9553,239.2313,238.9458,239.1552,8586.0
2021-10-15 14:00:00,251.41,251.7,251.41,251.63,10786.0,239.2122,239.4882,239.2122,239.4216,10786.0
2021-10-15 14:30:00,251.59,251.61,251.4,251.61,11881.0,239.3835,239.4025,239.2027,239.4025,11881.0
2021-10-15 15:00:00,251.59,251.6,251.23,251.45,24468.0,239.3835,239.393,239.041,239.2503,24468.0
2021-10-15 15:30:00,251.45,251.45,251.22,251.37,43794.0,239.2503,239.2503,239.0315,239.1742,43794.0
2021-10-18 09:30:00,250.45,251.14,250.04,251.11,16712.0,238.2988,238.9553,237.9087,238.9268,16712.0
2021-10-18 10:00:00,251.08,251.41,251.08,251.41,7551.0,238.8983,239.2122,238.8983,239.2122,7551.0
2021-10-18 10:30:00,251.38,251.52,251.11,251.47,103869.0,239.1837,239.3169,238.9268,239.2693,103869.0
2021-10-18 11:00:00,251.49,252.04,251.44,251.74,90433.0,239.2884,239.8117,239.2408,239.5262,90433.0
2021-10-18 11:30:00,251.75,252.05,251.72,252.01,67535.0,239.5357,239.8212,239.5072,239.7831,67535.0
2021-10-18 12:00:00,251.95,252.1,251.9,251.93,58833.0,239.726,239.8688,239.6785,239.707,58833.0
2021-10-18 12:30:00,251.96,252.04,251.79,251.86,29441.0,239.7356,239.8117,239.5738,239.6404,29441.0
2021-10-18 13:00:00,251.92,252.04,251.84,251.99,110144.0,239.6975,239.8117,239.6214,239.7641,110144.0
2021-10-18 13:30:00,252.0,252.03,251.88,251.9,11301.0,239.7736,239.8022,239.6594,239.6785,11301.0
2021-10-18 14:00:00,251.88,251.97,251.81,251.97,23900.0,239.6594,239.7451,239.5928,239.7451,23900.0
2021-10-18 14:30:00,251.92,252.19,251.91,252.11,21593.0,239.6975,239.9544,239.688,239.8783,21593.0
2021-10-18 15:00:00,252.12,252.32,252.03,252.19,28357.0,239.8878,240.0781,239.8022,239.9544,28357.0
2021-10-18 15:30:00,252.13,252.43,252.05,252.31,46425.0,239.8973,240.1828,239.8212,240.0686,46425.0
2021-10-19 09:30:00,253.27,253.4,252.9,253.03,36396.0,240.982,241.1057,240.63,240.7536,36396.0
2021-10-19 10:00:00,253.03,253.67,252.99,253.59,6475.0,240.7536,241.3626,240.7156,241.2865,6475.0
2021-10-19 10:30:00,253.53,253.78,253.27,253.73,9652.0,241.2294,241.4673,240.982,241.4197,9652.0
2021-10-19 11:00:00,253.75,254.01,253.75,253.91,19685.0,241.4387,241.6861,241.4387,241.591,19685.0
2021-10-19 11:30:00,253.97,254.04,253.79,253.99,40613.0,241.648,241.7146,241.4768,241.6671,40613.0
2021-10-19 12:00:00,254.0,254.05,253.88,253.97,9651.0,241.6766,241.7242,241.5624,241.648,9651.0
2021-10-19 12:30:00,254.0,254.18,253.98,254.18,8231.0,241.6766,241.8479,241.6576,241.8479,8231.0
2021-10-19 13:00:00,254.15,254.16,254.01,254.03,8264.0,241.8193,241.8288,241.6861,241.7051,8264.0
2021-10-19 13:30:00,254.04,254.13,254.01,254.07,16030.0,241.7146,241.8003,241.6861,241.7432,16030.0
2021-10-19 14:00:00,254.1,254.14,253.88,253.88,12595.0,241.7717,241.8098,241.5624,241.5624,12595.0
2021-10-19 14:30:00,253.89,253.9,253.64,253.81,12734.0,241.5719,241.5814,241.3341,241.4958,12734.0
2021-10-19 15:00:00,253.76,254.2,253.76,254.04,25793.0,241.4482,241.8669,241.4482,241.7146,25793.0
2021-10-19 15:30:00,254.03,254.13,253.79,254.13,42653.0,241.7051,241.8003,241.4768,241.8003,42653.0
2021-10-20 09:30:00,254.51,254.83,254.44,254.63,26851.0,242.1618,242.4663,242.0952,242.276,26851.0
2021-10-20 10:00:00,254.66,255.17,254.51,255.17,12216.0,242.3046,242.7898,242.1618,242.7898,12216.0
2021-10-20 10:30:00,255.22,255.32,254.97,254.97,11337.0,242.8374,242.9325,242.5995,242.5995,11337.0
2021-10-20 11:00:00,254.94,255.04,254.82,254.91,11512.0,242.571,242.6661,242.4568,242.5424,11512.0
2021-10-20 11:30:00,254.92,255.24,254.8,255.24,10487.0,242.5519,242.8564,242.4378,242.8564,10487.0
2021-10-20 12:00:00,255.22,255.27,255.06,255.12,8915.0,242.8374,242.885,242.6852,242.7422,8915.0
2021-10-20 12:30:00,255.15,255.23,255.13,255.23,9505.0,242.7708,242.8469,242.7518,242.8469,9505.0
2021-10-20 13:00:00,255.22,255.23,254.37,254.75,34946.0,242.8374,242.8469,242.0286,242.3902,34946.0
2021-10-20 13:30:00,254.74,254.85,254.64,254.84,201420.0,242.3807,242.4853,242.2855,242.4758,201420.0
2021-10-20 14:00:00,254.83,255.12,254.83,254.99,13362.0,242.4663,242.7422,242.4663,242.6186,13362.0
2021-10-20 14:30:00,255.03,255.13,254.95,255.04,12718.0,242.6566,242.7518,242.5805,242.6661,12718.0
2021-10-20 15:00:00,255.05,255.21,254.92,254.99,14224.0,242.6756,242.8279,242.5519,242.6186,14224.0
2021-10-20 15:30:00,254.91,255.09,254.73,255.09,47996.0,242.5424,242.7137,242.3712,242.7137,47996.0
2021-10-21 09:30:00,254.85,255.17,254.71,255.07,39635.0,242.4853,242.7898,242.3521,242.6947,39635.0
2021-10-21 10:00:00,255.12,255.31,255.02,255.31,14806.0,242.7422,242.923,242.6471,242.923,14806.0
2021-10-21 10:30:00,255.35,255.52,255.24,255.25,9514.0,242.9611,243.1228,242.8564,242.8659,9514.0
2021-10-21 11:00:00,255.35,255.36,254.84,254.84,5487.0,242.9611,242.9706,242.4758,242.4758,5487.0
2021-10-21 11:30:00,254.78,255.05,254.68,255.01,243390.0,242.4187,242.6756,242.3236,242.6376,243390.0
2021-10-21 12:00:00,255.1,255.22,255.01,255.21,7180.0,242.7232,242.8374,242.6376,242.8279,7180.0
2021-10-21 12:30:00,255.2,255.28,255.05,255.23,6457.0,242.8184,242.8945,242.6756,242.8469,6457.0
2021-10-21 13:00:00,255.27,255.34,255.19,255.34,4662.0,242.885,242.9516,242.8088,242.9516,4662.0
2021-10-21 13:30:00,255.33,255.37,255.01,255.09,12121.0,242.9421,242.9801,242.6376,242.7137,12121.0
2021-10-21 14:00:00,255.1,255.35,255.06,255.35,4732.0,242.7232,242.9611,242.6852,242.9611,4732.0
2021-10-21 14:30:00,255.35,255.38,255.23,255.38,16930.0,242.9611,242.9896,242.8469,242.9896,16930.0
2021-10-21 15:00:00,255.41,255.79,255.39,255.72,77791.0,243.0182,243.3797,242.9991,243.3131,77791.0
2021-10-21 15:30:00,255.8,256.08,255.6,255.99,60850.0,243.3893,243.6557,243.199,243.57,60850.0
2021-10-22 09:30:00,255.65,256.31,255.65,256.16,29353.0,243.2465,243.8745,243.2465,243.7318,29353.0
2021-10-22 10:00:00,256.11,256.54,256.04,256.49,10327.0,243.6842,244.0934,243.6176,244.0458,10327.0
2021-10-22 10:30:00,256.48,256.49,255.89,255.96,21981.0,244.0363,244.0458,243.4749,243.5415,21981.0
2021-10-22 11:00:00,255.99,256.15,255.02,255.25,20697.0,243.57,243.7223,242.6471,242.8659,20697.0
2021-10-22 11:30:00,255.2,255.28,254.45,254.84,35152.0,242.8184,242.8945,242.1048,242.4758,35152.0
2021-10-22 12:00:00,254.71,255.18,254.64,255.11,13318.0,242.3521,242.7993,242.2855,242.7327,13318.0
2021-10-22 12:30:00,255.17,255.76,255.16,255.45,12913.0,242.7898,243.3512,242.7803,243.0562,12913.0
2021-10-22 13:00:00,255.39,255.64,255.37,255.54,13211.0,242.9991,243.237,242.9801,243.1419,13211.0
2021-10-22 13:30:00,255.51,255.69,255.29,255.3,31532.0,243.1133,243.2846,242.904,242.9135,31532.0
2021-10-22 14:00:00,255.32,255.77,255.31,255.77,11383.0,242.9325,243.3607,242.923,243.3607,11383.0
2021-10-22 14:30:00,255.81,256.14,255.7,255.72,6949.0,243.3988,243.7128,243.2941,243.3131,6949.0
2021-10-22 15:00:00,255.6,255.63,255.38,255.51,22736.0,243.199,243.2275,242.9896,243.1133,22736.0
2021-10-22 15:30:00,255.62,255.9,255.49,255.63,25486.0,243.218,243.4844,243.0943,243.2275,25486.0
2021-10-25 09:30:00,256.07,256.19,255.19,255.96,14887.0,243.6462,243.7603,242.8088,243.5415,14887.0
2021-10-25 10:00:00,256.02,256.22,255.85,256.13,25299.0,243.5986,243.7889,243.4368,243.7032,25299.0
2021-10-25 10:30:00,256.06,256.35,256.02,256.34,15751.0,243.6366,243.9126,243.5986,243.9031,15751.0
2021-10-25 11:00:00,256.25,256.57,256.25,256.53,15471.0,243.8174,244.1219,243.8174,244.0838,15471.0
2021-10-25 11:30:00,256.55,256.66,256.45,256.66,5511.0,244.1029,244.2075,244.0077,244.2075,5511.0
2021-10-25 12:00:00,256.61,256.94,256.6,256.94,74925.0,244.16,244.4739,244.1504,244.4739,74925.0
2021-10-25 12:30:00,256.89,257.04,256.81,256.93,12822.0,244.4264,244.5691,244.3503,244.4644,12822.0
2021-10-25 13:00:00,257.05,257.18,257.0,257.05,2369.0,244.5786,244.7023,244.531,244.5786,2369.0
2021-10-25 13:30:00,257.06,257.07,256.85,256.95,6476.0,244.5881,244.5976,244.3883,244.4835,6476.0
2021-10-25 14:00:00,256.92,257.11,256.85,257.11,5031.0,244.4549,244.6357,244.3883,244.6357,5031.0
2021-10-25 14:30:00,257.14,257.18,256.96,257.01,10171.0,244.6642,244.7023,244.493,244.5405,10171.0
2021-10-25 15:00:00,256.99,257.05,256.79,256.9,8728.0,244.5215,244.5786,244.3312,244.4359,8728.0
2021-10-25 15:30:00,256.92,256.95,256.63,256.95,39732.0,244.4549,244.4835,244.179,244.4835,39732.0
2021-10-26 09:30:00,257.78,258.09,257.71,257.91,38258.0,245.2732,245.5681,245.2066,245.3969,38258.0
2021-10-26 10:00:00,257.88,258.58,257.88,258.45,31364.0,245.3683,246.0344,245.3683,245.9107,31364.0
2021-10-26 10:30:00,258.41,258.54,258.26,258.41,36832.0,245.8726,245.9963,245.7299,245.8726,36832.0
2021-10-26 11:00:00,258.44,258.51,258.3,258.47,87622.0,245.9012,245.9678,245.768,245.9297,87622.0
2021-10-26 11:30:00,258.48,258.5,257.83,257.83,122916.0,245.9392,245.9583,245.3208,245.3208,122916.0
2021-10-26 12:00:00,257.73,257.74,257.44,257.64,5988.0,245.2256,245.2351,244.9497,245.14,5988.0
2021-10-26 12:30:00,257.47,257.58,256.78,257.15,7191.0,244.9782,245.0829,244.3217,244.6738,7191.0
2021-10-26 13:00:00,257.08,257.29,256.93,257.18,3592.0,244.6072,244.807,244.4644,244.7023,3592.0
2021-10-26 13:30:00,257.29,257.53,257.24,257.33,10155.0,244.807,245.0353,244.7594,244.845,10155.0
2021-10-26 14:00:00,257.44,257.61,257.36,257.57,6875.0,244.9497,245.1114,244.8736,245.0734,6875.0
2021-10-26 14:30:00,257.58,257.66,257.33,257.52,7190.0,245.0829,245.159,244.845,245.0258,7190.0
2021-10-26 15:00:00,257.66,257.71,257.4,257.4,23661.0,245.159,245.2066,244.9116,244.9116,23661.0
2021-10-26 15:30:00,257.41,257.78,256.98,256.98,67351.0,244.9211,245.2732,244.512,244.512,67351.0
2021-10-27 09:30:00,257.24,257.45,256.66,257.43,16949.0,244.7594,244.9592,244.2075,244.9402,16949.0
2021-10-27 10:00:00,257.55,257.55,256.64,256.7,25136.0,245.0543,245.0543,244.1885,244.2456,25136.0
2021-10-27 10:30:00,256.74,256.89,256.45,256.57,41522.0,244.2836,244.4264,244.0077,244.1219,41522.0
2021-10-27 11:00:00,256.52,256.94,256.5,256.8,35551.0,244.0743,244.4739,244.0553,244.3407,35551.0
2021-10-27 11:30:00,256.79,256.86,256.52,256.53,6003.0,244.3312,244.3978,244.0743,244.0838,6003.0
2021-10-27 12:00:00,256.63,256.91,256.57,256.79,7195.0,244.179,244.4454,244.1219,244.3312,7195.0
2021-10-27 12:30:00,256.79,256.79,256.62,256.72,4299.0,244.3312,244.3312,244.1695,244.2646,4299.0
2021-10-27 13:00:00,256.77,257.16,256.76,257.16,24462.0,244.3122,244.6833,244.3027,244.6833,24462.0
2021-10-27 13:30:00,257.1,257.2,257.0,257.2,58509.0,244.6262,244.7213,244.531,244.7213,58509.0
2021-10-27 14:00:00,257.17,257.26,257.04,257.04,7637.0,244.6928,244.7784,244.5691,244.5691,7637.0
2021-10-27 14:30:00,257.05,257.06,256.75,256.75,5969.0,244.5786,244.5881,244.2932,244.2932,5969.0
2021-10-27 15:00:00,256.77,256.79,255.8,256.17,16968.0,244.3122,244.3312,243.3893,243.7413,16968.0
2021-10-27 15:30:00,256.07,256.23,255.4,255.46,81434.0,243.6462,243.7984,243.0087,243.0657,81434.0
2021-10-28 09:30:00,256.28,257.12,256.25,257.08,30862.0,243.846,244.6452,243.8174,244.6072,30862.0
2021-10-28 10:00:00,257.11,257.26,256.79,257.26,65591.0,244.6357,244.7784,244.3312,244.7784,65591.0
2021-10-28 10:30:00,257.31,257.77,257.29,257.49,32178.0,244.826,245.2637,244.807,244.9973,32178.0
2021-10-28 11:00:00,257.51,257.71,257.44,257.5,11844.0,245.0163,245.2066,244.9497,245.0068,11844.0
2021-10-28 11:30:00,257.51,257.71,257.17,257.31,8173.0,245.0163,245.2066,244.6928,244.826,8173.0
2021-10-28 12:00:00,257.29,257.62,257.28,257.43,11550.0,244.807,245.121,244.7974,244.9402,11550.0
2021-10-28 12:30:00,257.38,257.44,257.0,257.03,6485.0,244.8926,244.9497,244.531,244.5596,6485.0
2021-10-28 13:00:00,257.13,257.27,257.1,257.21,8219.0,244.6547,244.7879,244.6262,244.7308,8219.0
2021-10-28 13:30:00,257.26,257.5,257.24,257.37,7382.0,244.7784,245.0068,244.7594,244.8831,7382.0
2021-10-28 14:00:00,257.42,257.71,257.42,257.6,8753.0,244.9307,245.2066,244.9307,245.1019,8753.0
2021-10-28 14:30:00,257.65,257.69,257.44,257.49,9572.0,245.1495,245.1876,244.9497,244.9973,9572.0
2021-10-28 15:00:00,257.49,257.55,257.31,257.38,7687.0,244.9973,245.0543,244.826,244.8926,7687.0
2021-10-28 15:30:00,257.37,258.0,257.31,257.9,29951.0,244.8831,245.4825,244.826,245.3874,29951.0
2021-10-29 09:30:00,256.75,257.71,256.75,257.49,26754.0,244.2932,245.2066,244.2932,244.9973,26754.0
2021-10-29 10:00:00,257.46,257.74,257.13,257.25,31118.0,244.9687,245.2351,244.6547,244.7689,31118.0
2021-10-29 10:30:00,257.25,257.68,257.1,257.55,23118.0,244.7689,245.178,244.6262,245.0543,23118.0
2021-10-29 11:00:00,257.52,257.99,257.52,257.93,24020.0,245.0258,245.473,245.0258,245.4159,24020.0
2021-10-29 11:30:00,257.93,258.12,257.77,257.99,13777.0,245.4159,245.5967,245.2637,245.473,13777.0
2021-10-29 12:00:00,257.88,258.48,257.88,258.46,12128.0,245.3683,245.9392,245.3683,245.9202,12128.0
2021-10-29 12:30:00,258.45,258.46,258.27,258.3,4104.0,245.9107,245.9202,245.7394,245.768,4104.0
2021-10-29 13:00:00,258.3,258.44,258.27,258.38,3307.0,245.768,245.9012,245.7394,245.8441,3307.0
2021-10-29 13:30:00,258.37,258.37,258.15,258.29,9250.0,245.8346,245.8346,245.6252,245.7584,9250.0
2021-10-29 14:00:00,258.2,258.29,257.8,257.81,12452.0,245.6728,245.7584,245.2922,245.3017,12452.0
2021-10-29 14:30:00,257.71,258.04,257.69,257.94,6934.0,245.2066,245.5206,245.1876,245.4254,6934.0
2021-10-29 15:00:00,257.97,258.01,257.67,257.81,34816.0,245.454,245.492,245.1685,245.3017,34816.0
2021-10-29 15:30:00,257.82,258.65,257.77,258.41,295082.0,245.3112,246.101,245.2637,245.8726,295082.0
2021-11-01 09:30:00,259.3,259.3,258.59,258.66,46781.0,246.7194,246.7194,246.0439,246.1105,46781.0
2021-11-01 10:00:00,258.57,258.76,258.05,258.57,24294.0,246.0249,246.2056,245.5301,246.0249,24294.0
2021-11-01 10:30:00,258.51,258.52,258.13,258.26,28370.0,245.9678,245.9773,245.6062,245.7299,28370.0
2021-11-01 11:00:00,258.3,258.74,258.29,258.66,14058.0,245.768,246.1866,245.7584,246.1105,14058.0
2021-11-01 11:30:00,258.8,258.8,258.56,258.78,11401.0,246.2437,246.2437,246.0153,246.2247,11401.0
2021-11-01 12:00:00,258.83,258.95,258.83,258.91,4404.0,246.2722,246.3864,246.2722,246.3484,4404.0
2021-11-01 12:30:00,258.95,259.14,258.92,259.13,6509.0,246.3864,246.5672,246.3579,246.5577,6509.0
2021-11-01 13:00:00,259.17,259.17,258.71,258.81,4814.0,246.5957,246.5957,246.1581,246.2532,4814.0
2021-11-01 13:30:00,258.71,258.81,258.45,258.54,23011.0,246.1581,246.2532,245.9107,245.9963,23011.0
2021-11-01 14:00:00,258.57,258.58,258.13,258.39,22472.0,246.0249,246.0344,245.6062,245.8536,22472.0
2021-11-01 14:30:00,258.38,258.74,258.38,258.69,23848.0,245.8441,246.1866,245.8441,246.139,23848.0
2021-11-01 15:00:00,258.61,258.89,258.61,258.84,13972.0,246.0629,246.3293,246.0629,246.2818,13972.0
2021-11-01 15:30:00,258.86,259.29,258.84,259.19,41381.0,246.3008,246.7099,246.2818,246.6148,41381.0
2021-11-02 09:30:00,259.44,259.74,259.25,259.72,22040.0,246.8527,247.1381,246.6719,247.1191,22040.0
2021-11-02 10:00:00,259.66,259.84,259.46,259.59,48592.0,247.062,247.2332,246.8717,246.9954,48592.0
2021-11-02 10:30:00,259.62,259.89,259.62,259.85,39625.0,247.0239,247.2808,247.0239,247.2428,39625.0
2021-11-02 11:00:00,259.82,259.96,259.69,259.94,8191.0,247.2142,247.3474,247.0905,247.3284,8191.0
2021-11-02 11:30:00,259.93,260.17,259.74,259.75,10519.0,247.3189,247.5472,247.1381,247.1476,10519.0
2021-11-02 12:00:00,259.72,259.95,259.58,259.92,5191.0,247.1191,247.3379,246.9859,247.3094,5191.0
2021-11-02 12:30:00,259.88,260.13,259.88,260.05,4317.0,247.2713,247.5092,247.2713,247.4331,4317.0
2021-11-02 13:00:00,260.0,260.08,259.86,259.88,2987.0,247.3855,247.4616,247.2523,247.2713,2987.0
2021-11-02 13:30:00,259.77,259.93,259.74,259.87,6446.0,247.1666,247.3189,247.1381,247.2618,6446.0
2021-11-02 14:00:00,259.83,259.84,259.7,259.81,5683.0,247.2237,247.2332,247.1,247.2047,5683.0
2021-11-02 14:30:00,259.77,260.05,259.72,260.04,8287.0,247.1666,247.4331,247.1191,247.4235,8287.0
2021-11-02 15:00:00,260.07,260.09,259.83,259.97,10836.0,247.4521,247.4711,247.2237,247.3569,10836.0
2021-11-02 15:30:00,259.97,260.11,259.8,259.99,30637.0,247.3569,247.4901,247.1952,247.376,30637.0
2021-11-03 09:30:00,259.73,259.92,259.55,259.9,31789.0,247.1286,247.3094,246.9573,247.2903,31789.0
2021-11-03 10:00:00,259.96,259.96,259.58,259.83,17242.0,247.3474,247.3474,246.9859,247.2237,17242.0
2021-11-03 10:30:00,259.86,260.06,259.77,260.0,22636.0,247.2523,247.4426,247.1666,247.3855,22636.0
2021-11-03 11:00:00,260.02,260.03,259.85,259.87,6433.0,247.4045,247.414,247.2428,247.2618,6433.0
2021-11-03 11:30:00,259.92,259.97,259.78,259.97,5698.0,247.3094,247.3569,247.1762,247.3569,5698.0
2021-11-03 12:00:00,259.98,260.02,259.84,259.85,9695.0,247.3665,247.4045,247.2332,247.2428,9695.0
2021-11-03 12:30:00,259.88,259.94,259.78,259.8,5847.0,247.2713,247.3284,247.1762,247.1952,5847.0
2021-11-03 13:00:00,259.75,259.83,259.71,259.83,22642.0,247.1476,247.2237,247.1096,247.2237,22642.0
2021-11-03 13:30:00,259.84,259.88,259.64,259.75,23670.0,247.2332,247.2713,247.0429,247.1476,23670.0
2021-11-03 14:00:00,259.69,260.63,259.51,260.39,28327.0,247.0905,247.9849,246.9193,247.7566,28327.0
2021-11-03 14:30:00,260.39,261.49,260.34,261.34,33489.0,247.7566,248.8032,247.709,248.6605,33489.0
2021-11-03 15:00:00,261.34,261.56,261.27,261.44,33153.0,248.6605,248.8698,248.5939,248.7556,33153.0
2021-11-03 15:30:00,261.47,261.91,261.39,261.76,21569.0,248.7842,249.2028,248.708,249.0601,21569.0
2021-11-04 09:30:00,262.31,262.76,261.95,262.69,30498.0,249.5834,250.0116,249.2409,249.945,30498.0
2021-11-04 10:00:00,262.65,263.05,262.61,262.79,36378.0,249.9069,250.2875,249.8689,250.0401,36378.0
2021-11-04 10:30:00,262.92,263.02,262.62,262.66,111135.0,250.1638,250.259,249.8784,249.9164,111135.0
2021-11-04 11:00:00,262.63,262.63,261.89,261.93,80046.0,249.8879,249.8879,249.1838,249.2218,80046.0
2021-11-04 11:30:00,261.9,262.44,261.9,262.44,23221.0,249.1933,249.7071,249.1933,249.7071,23221.0
2021-11-04 12:00:00,262.47,262.57,262.21,262.28,6950.0,249.7356,249.8308,249.4883,249.5549,6950.0
2021-11-04 12:30:00,262.19,262.35,262.17,262.27,4479.0,249.4692,249.6215,249.4502,249.5453,4479.0
2021-11-04 13:00:00,262.25,262.36,262.08,262.33,5903.0,249.5263,249.631,249.3646,249.6024,5903.0
2021-11-04 13:30:00,262.37,262.52,262.21,262.47,9098.0,249.6405,249.7832,249.4883,249.7356,9098.0
2021-11-04 14:00:00,262.28,262.39,262.1,262.34,12831.0,249.5549,249.6595,249.3836,249.6119,12831.0
2021-11-04 14:30:00,262.29,262.41,262.22,262.26,6375.0,249.5644,249.6786,249.4978,249.5358,6375.0
2021-11-04 15:00:00,262.15,262.38,262.04,262.23,10912.0,249.4312,249.65,249.3265,249.5073,10912.0
2021-11-04 15:30:00,262.32,262.76,262.03,262.76,45634.0,249.5929,250.0116,249.317,250.0116,45634.0
2021-11-05 09:30:00,263.85,264.69,263.85,264.51,36129.0,251.0487,251.8479,251.0487,251.6767,36129.0
2021-11-05 10:00:00,264.75,264.87,264.31,264.31,9494.0,251.905,252.0192,251.4864,251.4864,9494.0
2021-11-05 10:30:00,264.4,264.52,264.26,264.37,19045.0,251.572,251.6862,251.4388,251.5435,19045.0
2021-11-05 11:00:00,264.39,264.46,264.21,264.21,16690.0,251.5625,251.6291,251.3912,251.3912,16690.0
2021-11-05 11:30:00,264.13,264.33,263.97,263.99,10941.0,251.3151,251.5054,251.1629,251.1819,10941.0
2021-11-05 12:00:00,264.01,264.12,263.94,264.1,6756.0,251.2009,251.3056,251.1343,251.2866,6756.0
2021-11-05 12:30:00,264.1,264.13,263.71,263.79,5297.0,251.2866,251.3151,250.9155,250.9916,5297.0
2021-11-05 13:00:00,263.71,263.8,262.65,262.65,5330.0,250.9155,251.0011,249.9069,249.9069,5330.0
2021-11-05 13:30:00,262.8,263.3,262.75,263.3,8664.0,250.0496,250.5254,250.0021,250.5254,8664.0
2021-11-05 14:00:00,263.24,263.6,263.21,263.56,35734.0,250.4683,250.8108,250.4397,250.7728,35734.0
2021-11-05 14:30:00,263.52,263.64,263.49,263.6,8665.0,250.7347,250.8489,250.7062,250.8108,8665.0
2021-11-05 15:00:00,263.53,263.56,263.2,263.39,49106.0,250.7442,250.7728,250.4302,250.611,49106.0
2021-11-05 15:30:00,263.41,263.83,263.36,263.49,41901.0,250.63,251.0297,250.5825,250.7062,41901.0
2021-11-08 09:30:00,264.37,264.55,263.9,264.16,19654.0,251.5435,251.7147,251.0963,251.3436,19654.0
2021-11-08 10:00:00,264.16,264.36,263.86,264.14,12897.0,251.3436,251.5339,251.0582,251.3246,12897.0
2021-11-08 10:30:00,264.13,264.32,263.78,264.08,13293.0,251.3151,251.4959,250.9821,251.2675,13293.0
2021-11-08 11:00:00,263.97,264.11,263.8,264.09,6914.0,251.1629,251.2961,251.0011,251.277,6914.0
2021-11-08 11:30:00,264.08,264.08,263.66,263.75,9401.0,251.2675,251.2675,250.8679,250.9535,9401.0
2021-11-08 12:00:00,263.75,263.78,263.52,263.71,29309.0,250.9535,250.9821,250.7347,250.9155,29309.0
2021-11-08 12:30:00,263.78,263.85,263.58,263.73,12928.0,250.9821,251.0487,250.7918,250.9345,12928.0
2021-11-08 13:00:00,263.75,263.95,263.71,263.92,21265.0,250.9535,251.1438,250.9155,251.1153,21265.0
2021-11-08 13:30:00,263.85,263.99,263.8,263.98,5981.0,251.0487,251.1819,251.0011,251.1724,5981.0
2021-11-08 14:00:00,264.02,264.21,263.9,263.99,93150.0,251.2104,251.3912,251.0963,251.1819,93150.0
2021-11-08 14:30:00,263.97,264.17,263.97,264.14,20040.0,251.1629,251.3532,251.1629,251.3246,20040.0
2021-11-08 15:00:00,264.17,264.18,263.92,263.99,18374.0,251.3532,251.3627,251.1153,251.1819,18374.0
2021-11-08 15:30:00,264.01,264.11,263.67,263.94,37579.0,251.2009,251.2961,250.8774,251.1343,37579.0
2021-11-09 09:30:00,264.02,264.3,262.6,262.61,42227.0,251.2104,251.4769,249.8593,249.8689,42227.0
2021-11-09 10:00:00,262.84,263.16,262.37,263.04,49382.0,250.0877,250.3922,249.6405,250.278,49382.0
2021-11-09 10:30:00,263.19,263.45,262.99,263.06,14552.0,250.4207,250.6681,250.2304,250.297,14552.0
2021-11-09 11:00:00,263.19,263.23,262.57,262.82,13854.0,250.4207,250.4588,249.8308,250.0687,13854.0
2021-11-09 11:30:00,262.85,263.16,262.62,262.63,11519.0,250.0972,250.3922,249.8784,249.8879,11519.0
2021-11-09 12:00:00,262.52,262.82,262.35,262.5,9045.0,249.7832,250.0687,249.6215,249.7642,9045.0
2021-11-09 12:30:00,262.48,262.92,262.48,262.72,26736.0,249.7452,250.1638,249.7452,249.9735,26736.0
2021-11-09 13:00:00,262.77,262.9,262.54,262.63,5409.0,250.0211,250.1448,249.8022,249.8879,5409.0
2021-11-09 13:30:00,262.72,262.76,262.27,262.39,21594.0,249.9735,250.0116,249.5453,249.6595,21594.0
2021-11-09 14:00:00,262.37,262.9,262.31,262.68,27614.0,249.6405,250.1448,249.5834,249.9355,27614.0
2021-11-09 14:30:00,262.76,262.96,262.67,262.96,30512.0,250.0116,250.2019,249.9259,250.2019,30512.0
2021-11-09 15:00:00,262.96,262.97,262.69,262.8,10961.0,250.2019,250.2114,249.945,250.0496,10961.0
2021-11-09 15:30:00,262.79,263.16,262.66,263.12,61696.0,250.0401,250.3922,249.9164,250.3541,61696.0
2021-11-10 09:30:00,262.07,262.84,261.91,262.84,29177.0,249.355,250.0877,249.2028,250.0877,29177.0
2021-11-10 10:00:00,262.93,263.1,262.76,262.94,13414.0,250.1733,250.3351,250.0116,250.1828,13414.0
2021-11-10 10:30:00,262.83,262.9,262.69,262.71,11148.0,250.0782,250.1448,249.945,249.964,11148.0
2021-11-10 11:00:00,262.83,263.01,262.73,262.73,11046.0,250.0782,250.2494,249.983,249.983,11046.0
2021-11-10 11:30:00,262.72,262.82,262.42,262.72,9488.0,249.9735,250.0687,249.6881,249.9735,9488.0
2021-11-10 12:00:00,262.74,262.78,262.3,262.3,10617.0,249.9925,250.0306,249.5739,249.5739,10617.0
2021-11-10 12:30:00,262.33,262.43,262.0,262.26,8181.0,249.6024,249.6976,249.2884,249.5358,8181.0
2021-11-10 13:00:00,262.31,262.31,261.34,261.64,20066.0,249.5834,249.5834,248.6605,248.9459,20066.0
2021-11-10 13:30:00,261.64,261.77,260.94,261.16,15074.0,248.9459,249.0696,248.2799,248.4892,15074.0
2021-11-10 14:00:00,261.1,261.1,260.21,260.21,16741.0,248.4321,248.4321,247.5853,247.5853,16741.0
2021-11-10 14:30:00,260.31,260.5,259.8,260.32,21902.0,247.6804,247.8612,247.1952,247.69,21902.0
2021-11-10 15:00:00,260.21,260.96,260.08,260.81,23347.0,247.5853,248.2989,247.4616,248.1562,23347.0
2021-11-10 15:30:00,260.88,261.01,260.37,260.66,96763.0,248.2228,248.3465,247.7375,248.0135,96763.0
2021-11-11 09:30:00,261.88,261.88,261.18,261.6,61236.0,249.1743,249.1743,248.5082,248.9079,61236.0
2021-11-11 10:00:00,261.61,261.61,261.18,261.18,118037.0,248.9174,248.9174,248.5082,248.5082,118037.0
2021-11-11 10:30:00,261.13,261.49,261.01,261.33,35371.0,248.4607,248.8032,248.3465,248.651,35371.0
2021-11-11 11:00:00,261.41,261.42,261.15,261.21,4731.0,248.7271,248.7366,248.4797,248.5368,4731.0
2021-11-11 11:30:00,261.23,261.55,261.23,261.34,7561.0,248.5558,248.8603,248.5558,248.6605,7561.0
2021-11-11 12:00:00,261.36,261.41,260.92,261.12,12108.0,248.6795,248.7271,248.2608,248.4511,12108.0
2021-11-11 12:30:00,261.14,261.42,261.12,261.3,4996.0,248.4702,248.7366,248.4511,248.6224,4996.0
2021-11-11 13:00:00,261.26,261.27,261.01,261.13,12387.0,248.5843,248.5939,248.3465,248.4607,12387.0
2021-11-11 13:30:00,261.17,261.35,261.16,261.26,11372.0,248.4987,248.67,248.4892,248.5843,11372.0
2021-11-11 14:00:00,261.26,261.45,261.25,261.29,13596.0,248.5843,248.7651,248.5748,248.6129,13596.0
2021-11-11 14:30:00,261.32,261.48,261.13,261.17,20164.0,248.6414,248.7937,248.4607,248.4987,20164.0
2021-11-11 15:00:00,261.18,261.23,260.92,261.17,24285.0,248.5082,248.5558,248.2608,248.4987,24285.0
2021-11-11 15:30:00,261.18,261.25,260.89,260.9,25679.0,248.5082,248.5748,248.2323,248.2418,25679.0
2021-11-12 09:30:00,261.66,261.66,261.21,261.43,11481.0,248.9649,248.9649,248.5368,248.7461,11481.0
2021-11-12 10:00:00,261.37,261.6,261.24,261.36,12172.0,248.689,248.9079,248.5653,248.6795,12172.0
2021-11-12 10:30:00,261.32,261.79,261.19,261.79,29184.0,248.6414,249.0886,248.5177,249.0886,29184.0
2021-11-12 11:00:00,261.83,262.67,261.78,262.57,20833.0,249.1267,249.9259,249.0791,249.8308,20833.0
2021-11-12 11:30:00,262.64,262.78,262.49,262.76,11635.0,249.8974,250.0306,249.7547,250.0116,11635.0
2021-11-12 12:00:00,262.76,262.86,262.61,262.81,111794.0,250.0116,250.1067,249.8689,250.0591,111794.0
2021-11-12 12:30:00,262.77,262.77,262.54,262.61,7592.0,250.0211,250.0211,249.8022,249.8689,7592.0
2021-11-12 13:00:00,262.6,262.62,262.43,262.57,23021.0,249.8593,249.8784,249.6976,249.8308,23021.0
2021-11-12 13:30:00,262.59,262.71,262.56,262.71,16866.0,249.8498,249.964,249.8213,249.964,16866.0
2021-11-12 14:00:00,262.71,262.71,262.54,262.54,10037.0,249.964,249.964,249.8022,249.8022,10037.0
2021-11-12 14:30:00,262.5,262.66,262.4,262.66,11025.0,249.7642,249.9164,249.669,249.9164,11025.0
2021-11-12 15:00:00,262.61,262.91,262.53,262.89,15968.0,249.8689,250.1543,249.7927,250.1353,15968.0
2021-11-12 15:30:00,262.93,263.2,262.77,262.96,58334.0,250.1733,250.4302,250.0211,250.2019,58334.0
2021-11-15 09:30:00,263.68,263.68,263.1,263.61,12287.0,250.8869,250.8869,250.3351,250.8203,12287.0
2021-11-15 10:00:00,263.56,263.6,263.19,263.22,4764.0,250.7728,250.8108,250.4207,250.4493,4764.0
2021-11-15 10:30:00,263.16,263.37,263.13,263.27,19769.0,250.3922,250.592,250.3636,250.4968,19769.0
2021-11-15 11:00:00,263.24,263.39,263.19,263.26,18226.0,250.4683,250.611,250.4207,250.4873,18226.0
2021-11-15 11:30:00,263.21,263.37,262.4,262.62,16041.0,250.4397,250.592,249.669,249.8784,16041.0
2021-11-15 12:00:00,262.74,262.79,262.35,262.53,25418.0,249.9925,250.0401,249.6215,249.7927,25418.0
2021-11-15 12:30:00,262.49,262.87,262.49,262.82,17444.0,249.7547,250.1162,249.7547,250.0687,17444.0
2021-11-15 13:00:00,262.84,263.07,262.77,262.91,18721.0,250.0877,250.3065,250.0211,250.1543,18721.0
2021-11-15 13:30:00,262.92,262.95,262.76,262.78,92827.0,250.1638,250.1924,250.0116,250.0306,92827.0
2021-11-15 14:00:00,262.78,262.78,262.53,262.65,7274.0,250.0306,250.0306,249.7927,249.9069,7274.0
2021-11-15 14:30:00,262.66,262.98,262.61,262.91,14097.0,249.9164,250.2209,249.8689,250.1543,14097.0
2021-11-15 15:00:00,262.89,263.04,262.8,263.0,15621.0,250.1353,250.278,250.0496,250.2399,15621.0
2021-11-15 15:30:00,262.9,262.98,262.51,262.98,27417.0,250.1448,250.2209,249.7737,250.2209,27417.0
2021-11-16 09:30:00,262.87,263.73,262.79,263.54,16092.0,250.1162,250.9345,250.0401,250.7537,16092.0
2021-11-16 10:00:00,263.69,263.82,263.4,263.42,14623.0,250.8965,251.0201,250.6205,250.6396,14623.0
2021-11-16 10:30:00,263.39,263.57,263.39,263.55,8168.0,250.611,250.7823,250.611,250.7632,8168.0
2021-11-16 11:00:00,263.67,264.3,263.67,264.26,18854.0,250.8774,251.4769,250.8774,251.4388,18854.0
2021-11-16 11:30:00,264.26,264.35,264.14,264.28,33782.0,251.4388,251.5244,251.3246,251.4578,33782.0
2021-11-16 12:00:00,264.29,264.38,264.23,264.28,21758.0,251.4673,251.553,251.4103,251.4578,21758.0
2021-11-16 12:30:00,264.29,264.54,264.29,264.42,9891.0,251.4673,251.7052,251.4673,251.591,9891.0
2021-11-16 13:00:00,264.47,264.63,264.42,264.51,70013.0,251.6386,251.7908,251.591,251.6767,70013.0
2021-11-16 13:30:00,264.55,264.68,264.53,264.66,20660.0,251.7147,251.8384,251.6957,251.8194,20660.0
2021-11-16 14:00:00,264.65,264.74,264.44,264.55,94562.0,251.8099,251.8955,251.6101,251.7147,94562.0
2021-11-16 14:30:00,264.57,264.61,264.41,264.46,44706.0,251.7338,251.7718,251.5815,251.6291,44706.0
2021-11-16 15:00:00,264.45,264.49,264.27,264.35,27051.0,251.6196,251.6576,251.4483,251.5244,27051.0
2021-11-16 15:30:00,264.34,264.51,263.92,264.06,100353.0,251.5149,251.6767,251.1153,251.2485,100353.0
2021-11-17 09:30:00,264.07,264.07,262.98,263.02,83803.0,251.258,251.258,250.2209,250.259,83803.0
2021-11-17 10:00:00,263.02,263.3,263.02,263.16,3349.0,250.259,250.5254,250.259,250.3922,3349.0
2021-11-17 10:30:00,263.22,263.61,263.21,263.33,8152.0,250.4493,250.8203,250.4397,250.5539,8152.0
2021-11-17 11:00:00,263.45,263.51,263.27,263.3,4554.0,250.6681,250.7252,250.4968,250.5254,4554.0
2021-11-17 11:30:00,263.3,263.74,263.29,263.74,5870.0,250.5254,250.944,250.5159,250.944,5870.0
2021-11-17 12:00:00,263.69,263.69,262.9,262.9,13630.0,250.8965,250.8965,250.1448,250.1448,13630.0
2021-11-17 12:30:00,262.88,263.19,262.85,263.05,6349.0,250.1258,250.4207,250.0972,250.2875,6349.0
2021-11-17 13:00:00,263.15,263.36,263.11,263.33,14099.0,250.3827,250.5825,250.3446,250.5539,14099.0
2021-11-17 13:30:00,263.32,263.53,263.27,263.5,9506.0,250.5444,250.7442,250.4968,250.7157,9506.0
2021-11-17 14:00:00,263.52,263.52,263.05,263.18,38533.0,250.7347,250.7347,250.2875,250.4112,38533.0
2021-11-17 14:30:00,263.15,263.36,263.08,263.36,13256.0,250.3827,250.5825,250.316,250.5825,13256.0
2021-11-17 15:00:00,263.36,263.44,263.09,263.38,35067.0,250.5825,250.6586,250.3256,250.6015,35067.0
2021-11-17 15:30:00,263.25,263.51,263.13,263.17,79018.0,250.4778,250.7252,250.3636,250.4017,79018.0
2021-11-18 09:30:00,263.99,263.99,263.23,263.35,71829.0,251.1819,251.1819,250.4588,250.5729,71829.0
2021-11-18 10:00:00,263.25,263.38,262.0,262.17,17644.0,250.4778,250.6015,249.2884,249.4502,17644.0
2021-11-18 10:30:00,262.36,262.75,262.36,262.63,30433.0,249.631,250.0021,249.631,249.8879,30433.0
2021-11-18 11:00:00,262.67,263.12,262.49,263.03,360910.0,249.9259,250.3541,249.7547,250.2685,360910.0
2021-11-18 11:30:00,263.06,263.71,263.0,263.56,44556.0,250.297,250.9155,250.2399,250.7728,44556.0
2021-11-18 12:00:00,263.58,264.06,263.58,264.01,11185.0,250.7918,251.2485,250.7918,251.2009,11185.0
2021-11-18 12:30:00,264.02,264.02,263.36,263.37,15617.0,251.2104,251.2104,250.5825,250.592,15617.0
2021-11-18 13:00:00,263.46,263.79,263.43,263.53,8264.0,250.6776,250.9916,250.6491,250.7442,8264.0
2021-11-18 13:30:00,263.5,263.68,263.5,263.62,10211.0,250.7157,250.8869,250.7157,250.8298,10211.0
2021-11-18 14:00:00,263.58,263.7,263.29,263.35,31620.0,250.7918,250.906,250.5159,250.5729,31620.0
2021-11-18 14:30:00,263.35,263.72,263.24,263.72,43646.0,250.5729,250.925,250.4683,250.925,43646.0
2021-11-18 15:00:00,263.7,263.85,263.66,263.83,28495.0,250.906,251.0487,250.8679,251.0297,28495.0
2021-11-18 15:30:00,263.81,263.96,263.66,263.75,56279.0,251.0106,251.1534,250.8679,250.9535,56279.0
2021-11-19 09:30:00,263.98,263.98,263.29,263.96,98190.0,251.1724,251.1724,250.5159,251.1534,98190.0
2021-11-19 10:00:00,263.82,263.84,263.33,263.33,7917.0,251.0201,251.0392,250.5539,250.5539,7917.0
2021-11-19 10:30:00,263.39,263.81,263.38,263.58,17076.0,250.611,251.0106,250.6015,250.7918,17076.0
2021-11-19 11:00:00,263.62,263.93,263.62,263.9,12988.0,250.8298,251.1248,250.8298,251.0963,12988.0
2021-11-19 11:30:00,263.97,264.0,263.77,263.86,47264.0,251.1629,251.1914,250.9726,251.0582,47264.0
2021-11-19 12:00:00,263.86,264.11,263.85,264.09,24591.0,251.0582,251.2961,251.0487,251.277,24591.0
2021-11-19 12:30:00,264.1,264.38,263.98,264.07,10803.0,251.2866,251.553,251.1724,251.258,10803.0
2021-11-19 13:00:00,264.06,264.09,263.38,263.42,23560.0,251.2485,251.277,250.6015,250.6396,23560.0
2021-11-19 13:30:00,263.38,263.55,263.0,263.53,16461.0,250.6015,250.7632,250.2399,250.7442,16461.0
2021-11-19 14:00:00,263.54,263.69,263.49,263.49,32756.0,250.7537,250.8965,250.7062,250.7062,32756.0
2021-11-19 14:30:00,263.49,263.55,263.29,263.41,21919.0,250.7062,250.7632,250.5159,250.63,21919.0
2021-11-19 15:00:00,263.4,263.52,263.15,263.34,20643.0,250.6205,250.7347,250.3827,250.5634,20643.0
2021-11-19 15:30:00,263.32,263.39,263.0,263.11,62702.0,250.5444,250.611,250.2399,250.3446,62702.0
2021-11-22 09:30:00,264.31,265.06,264.19,264.96,28795.0,251.4864,252.2,251.3722,252.1048,28795.0
2021-11-22 10:00:00,265.07,265.43,265.07,265.2,19724.0,252.2095,252.552,252.2095,252.3332,19724.0
2021-11-22 10:30:00,265.27,265.4,264.82,264.9,55490.0,252.3998,252.5235,251.9716,252.0477,55490.0
2021-11-22 11:00:00,264.94,264.94,264.41,264.48,64160.0,252.0858,252.0858,251.5815,251.6481,64160.0
2021-11-22 11:30:00,264.47,264.58,262.7,263.2,30808.0,251.6386,251.7433,249.9545,250.4302,30808.0
2021-11-22 12:00:00,263.12,263.48,262.92,263.34,34858.0,250.3541,250.6966,250.1638,250.5634,34858.0
2021-11-22 12:30:00,263.46,263.88,263.41,263.68,16244.0,250.6776,251.0772,250.63,250.8869,16244.0
2021-11-22 13:00:00,263.56,263.89,263.46,263.77,12719.0,250.7728,251.0867,250.6776,250.9726,12719.0
2021-11-22 13:30:00,263.83,263.93,263.65,263.69,10395.0,251.0297,251.1248,250.8584,250.8965,10395.0
2021-11-22 14:00:00,263.68,264.02,263.64,263.86,22190.0,250.8869,251.2104,250.8489,251.0582,22190.0
2021-11-22 14:30:00,263.88,264.4,263.87,264.33,11763.0,251.0772,251.572,251.0677,251.5054,11763.0
2021-11-22 15:00:00,264.34,264.72,264.13,264.13,29262.0,251.5149,251.8765,251.3151,251.3151,29262.0
2021-11-22 15:30:00,264.12,264.14,261.93,261.99,42061.0,251.3056,251.3246,249.2218,249.2789,42061.0
2021-11-23 09:30:00,261.64,262.74,261.21,262.56,46968.0,248.9459,249.9925,248.5368,249.8213,46968.0
2021-11-23 10:00:00,262.52,262.57,260.86,260.9,15400.0,249.7832,249.8308,248.2038,248.2418,15400.0
2021-11-23 10:30:00,260.91,261.18,260.18,260.21,29705.0,248.2513,248.5082,247.5567,247.5853,29705.0
2021-11-23 11:00:00,260.19,261.31,259.85,261.11,49380.0,247.5663,248.6319,247.2428,248.4416,49380.0
2021-11-23 11:30:00,261.0,261.39,260.7,260.96,21205.0,248.337,248.708,248.0515,248.2989,21205.0
2021-11-23 12:00:00,260.92,261.17,260.36,261.07,12512.0,248.2608,248.4987,247.728,248.4036,12512.0
2021-11-23 12:30:00,261.16,261.21,260.43,260.52,7835.0,248.4892,248.5368,247.7946,247.8803,7835.0
2021-11-23 13:00:00,260.43,260.76,260.36,260.64,9418.0,247.7946,248.1086,247.728,247.9944,9418.0
2021-11-23 13:30:00,260.39,261.27,260.29,260.98,21187.0,247.7566,248.5939,247.6614,248.3179,21187.0
2021-11-23 14:00:00,260.99,261.03,260.55,260.84,17143.0,248.3274,248.3655,247.9088,248.1847,17143.0
2021-11-23 14:30:00,260.82,261.75,260.58,261.63,27503.0,248.1657,249.0506,247.9373,248.9364,27503.0
2021-11-23 15:00:00,261.66,261.86,261.44,261.5,24600.0,248.9649,249.1552,248.7556,248.8127,24600.0
2021-11-23 15:30:00,261.56,262.32,261.55,262.2,31539.0,248.8698,249.5929,248.8603,249.4787,31539.0
2021-11-24 09:30:00,261.06,261.08,260.33,260.92,16213.0,248.3941,248.4131,247.6995,248.2608,16213.0
2021-11-24 10:00:00,260.62,261.76,260.62,261.76,9164.0,247.9754,249.0601,247.9754,249.0601,9164.0
2021-11-24 10:30:00,261.76,261.92,261.41,261.74,26311.0,249.0601,249.2123,248.7271,249.0411,26311.0
2021-11-24 11:00:00,261.69,262.39,261.48,262.39,21983.0,248.9935,249.6595,248.7937,249.6595,21983.0
2021-11-24 11:30:00,262.44,262.47,262.07,262.16,41633.0,249.7071,249.7356,249.355,249.4407,41633.0
2021-11-24 12:00:00,262.18,262.37,261.96,262.02,82280.0,249.4597,249.6405,249.2504,249.3075,82280.0
2021-11-24 12:30:00,261.99,262.48,261.99,262.47,78178.0,249.2789,249.7452,249.2789,249.7356,78178.0
2021-11-24 13:00:00,262.47,262.71,262.43,262.61,17827.0,249.7356,249.964,249.6976,249.8689,17827.0
2021-11-24 13:30:00,262.63,262.69,262.41,262.42,15464.0,249.8879,249.945,249.6786,249.6881,15464.0
2021-11-24 14:00:00,262.41,262.72,261.77,262.04,55134.0,249.6786,249.9735,249.0696,249.3265,55134.0
2021-11-24 14:30:00,262.08,262.6,262.08,262.56,18151.0,249.3646,249.8593,249.3646,249.8213,18151.0
2021-11-24 15:00:00,262.5,262.94,262.37,262.93,26812.0,249.7642,250.1828,249.6405,250.1733,26812.0
2021-11-24 15:30:00,262.89,262.96,262.65,262.9,78010.0,250.1353,250.2019,249.9069,250.1448,78010.0
2021-11-26 09:30:00,258.72,259.56,258.08,258.6,102482.0,246.1676,246.9668,245.5586,246.0534,102482.0
2021-11-26 10:00:00,258.49,258.52,257.11,258.17,72758.0,245.9487,245.9773,244.6357,245.6443,72758.0
2021-11-26 10:30:00,258.35,258.4,257.53,257.82,44029.0,245.8155,245.8631,245.0353,245.3112,44029.0
2021-11-26 11:00:00,257.75,257.76,256.61,257.03,69884.0,245.2446,245.2542,244.16,244.5596,69884.0
2021-11-26 11:30:00,257.04,257.51,256.79,257.2,11307.0,244.5691,245.0163,244.3312,244.7213,11307.0
2021-11-26 12:00:00,257.18,258.14,256.98,258.14,25415.0,244.7023,245.6157,244.512,245.6157,25415.0
2021-11-26 12:30:00,258.09,258.62,256.59,257.14,79138.0,245.5681,246.0724,244.1409,244.6642,79138.0
2021-11-29 09:30:00,259.57,260.35,259.01,259.37,66492.0,246.9763,247.7185,246.4435,246.786,66492.0
2021-11-29 10:00:00,259.47,259.66,258.95,258.95,246894.0,246.8812,247.062,246.3864,246.3864,246894.0
2021-11-29 10:30:00,258.89,259.09,258.48,258.9,104664.0,246.3293,246.5196,245.9392,246.3388,104664.0
2021-11-29 11:00:00,258.89,259.49,258.78,259.15,16177.0,246.3293,246.9002,246.2247,246.5767,16177.0
2021-11-29 11:30:00,259.24,260.0,259.24,260.0,20621.0,246.6624,247.3855,246.6624,247.3855,20621.0
2021-11-29 12:00:00,259.96,260.71,259.96,260.68,17157.0,247.3474,248.061,247.3474,248.0325,17157.0
2021-11-29 12:30:00,260.69,261.04,260.68,261.03,14606.0,248.042,248.375,248.0325,248.3655,14606.0
2021-11-29 13:00:00,261.03,261.21,260.77,260.89,17873.0,248.3655,248.5368,248.1181,248.2323,17873.0
2021-11-29 13:30:00,260.93,261.02,260.69,260.99,10662.0,248.2704,248.356,248.042,248.3274,10662.0
2021-11-29 14:00:00,260.88,260.97,260.72,260.79,8786.0,248.2228,248.3084,248.0705,248.1372,8786.0
2021-11-29 14:30:00,260.81,260.87,260.51,260.67,32381.0,248.1562,248.2133,247.8707,248.023,32381.0
2021-11-29 15:00:00,260.7,261.01,260.54,260.76,22544.0,248.0515,248.3465,247.8993,248.1086,22544.0
2021-11-29 15:30:00,260.68,260.84,259.94,260.1,70065.0,248.0325,248.1847,247.3284,247.4806,70065.0
2021-11-30 09:30:00,258.6,259.08,258.3,258.9,83817.0,246.0534,246.5101,245.768,246.3388,83817.0
2021-11-30 10:00:00,258.82,259.65,258.68,258.97,16127.0,246.2627,247.0525,246.1295,246.4055,16127.0
2021-11-30 10:30:00,259.06,259.63,256.23,256.24,45014.0,246.4911,247.0334,243.7984,243.8079,45014.0
2021-11-30 11:00:00,256.03,257.22,255.73,256.53,52359.0,243.6081,244.7404,243.3226,244.0838,52359.0
2021-11-30 11:30:00,256.49,256.7,255.15,255.67,33086.0,244.0458,244.2456,242.7708,243.2656,33086.0
2021-11-30 12:00:00,255.57,255.97,254.9,255.89,35540.0,243.1704,243.551,242.5329,243.4749,35540.0
2021-11-30 12:30:00,255.78,256.03,255.5,255.52,14746.0,243.3702,243.6081,243.1038,243.1228,14746.0
2021-11-30 13:00:00,255.59,255.66,255.2,255.56,14824.0,243.1894,243.256,242.8184,243.1609,14824.0
2021-11-30 13:30:00,255.5,256.63,255.5,256.62,24726.0,243.1038,244.179,243.1038,244.1695,24726.0
2021-11-30 14:00:00,256.61,256.8,256.33,256.35,17615.0,244.16,244.3407,243.8935,243.9126,17615.0
2021-11-30 14:30:00,256.36,256.6,255.58,255.72,71116.0,243.9221,244.1504,243.1799,243.3131,71116.0
2021-11-30 15:00:00,255.73,255.89,255.25,255.36,40466.0,243.3226,243.4749,242.8659,242.9706,40466.0
2021-11-30 15:30:00,255.33,255.92,254.7,255.28,120579.0,242.9421,243.5034,242.3426,242.8945,120579.0
2021-12-01 09:30:00,258.27,258.3,257.44,258.07,79912.0,245.7394,245.768,244.9497,245.5491,79912.0
2021-12-01 10:00:00,258.18,258.96,258.18,258.52,155517.0,245.6538,246.3959,245.6538,245.9773,155517.0
2021-12-01 10:30:00,258.58,259.09,257.81,259.08,108220.0,246.0344,246.5196,245.3017,246.5101,108220.0
2021-12-01 11:00:00,259.09,259.66,258.93,259.41,174353.0,246.5196,247.062,246.3674,246.8241,174353.0
2021-12-01 11:30:00,259.43,259.58,258.15,258.42,91601.0,246.8431,246.9859,245.6252,245.8821,91601.0
2021-12-01 12:00:00,258.38,259.05,258.24,258.29,54090.0,245.8441,246.4816,245.7109,245.7584,54090.0
2021-12-01 12:30:00,258.41,258.61,257.01,257.03,61961.0,245.8726,246.0629,244.5405,244.5596,61961.0
2021-12-01 13:00:00,257.04,257.42,256.22,256.91,78048.0,244.5691,244.9307,243.7889,244.4454,78048.0
2021-12-01 13:30:00,256.94,257.0,255.29,256.31,101877.0,244.4739,244.531,242.904,243.8745,101877.0
2021-12-01 14:00:00,256.21,256.41,254.99,256.04,64770.0,243.7794,243.9697,242.6186,243.6176,64770.0
2021-12-01 14:30:00,256.0,256.41,255.24,255.26,63303.0,243.5795,243.9697,242.8564,242.8755,63303.0
2021-12-01 15:00:00,255.42,255.44,252.79,253.26,191475.0,243.0277,243.0467,240.5253,240.9725,191475.0
2021-12-01 15:30:00,253.08,254.16,251.32,251.45,147679.0,240.8012,241.8288,239.1266,239.2503,147679.0
2021-12-02 09:30:00,251.68,254.62,251.58,254.62,71034.0,239.4691,242.2665,239.374,242.2665,71034.0
2021-12-02 10:00:00,254.36,254.86,253.19,253.91,53592.0,242.0191,242.4949,240.9059,241.591,53592.0
2021-12-02 10:30:00,254.1,254.22,252.17,253.94,87130.0,241.7717,241.8859,239.9354,241.6195,87130.0
2021-12-02 11:00:00,254.14,254.99,253.55,254.73,85658.0,241.8098,242.6186,241.2484,242.3712,85658.0
2021-12-02 11:30:00,254.78,255.13,253.68,254.99,173007.0,242.4187,242.7518,241.3721,242.6186,173007.0
2021-12-02 12:00:00,254.97,255.87,254.81,255.83,36323.0,242.5995,243.4559,242.4473,243.4178,36323.0
2021-12-02 12:30:00,255.85,255.93,255.23,255.49,19901.0,243.4368,243.5129,242.8469,243.0943,19901.0
2021-12-02 13:00:00,255.51,255.69,254.76,254.84,29119.0,243.1133,243.2846,242.3997,242.4758,29119.0
2021-12-02 13:30:00,254.88,255.92,254.63,255.84,57179.0,242.5139,243.5034,242.276,243.4273,57179.0
2021-12-02 14:00:00,255.83,256.13,255.46,256.09,37554.0,243.4178,243.7032,243.0657,243.6652,37554.0
2021-12-02 14:30:00,256.04,256.11,255.34,255.62,58540.0,243.6176,243.6842,242.9516,243.218,58540.0
2021-12-02 15:00:00,255.67,256.03,255.26,255.62,128540.0,243.2656,243.6081,242.8755,243.218,128540.0
2021-12-02 15:30:00,255.69,256.36,254.83,255.4,92787.0,243.2846,243.9221,242.4663,243.0087,92787.0
2021-12-03 09:30:00,256.26,257.09,253.91,254.11,33121.0,243.8269,244.6167,241.591,241.7812,33121.0
2021-12-03 10:00:00,254.3,254.3,253.0,254.23,41096.0,241.962,241.962,240.7251,241.8954,41096.0
2021-12-03 10:30:00,254.09,254.09,251.95,252.3,105516.0,241.7622,241.7622,239.726,240.0591,105516.0
2021-12-03 11:00:00,252.06,252.69,251.55,252.63,37120.0,239.8307,240.4301,239.3455,240.3731,37120.0
2021-12-03 11:30:00,252.67,252.93,251.06,251.12,152872.0,240.4111,240.6585,238.8792,238.9363,152872.0
2021-12-03 12:00:00,251.15,252.3,250.9,252.22,38432.0,238.9649,240.0591,238.727,239.9829,38432.0
2021-12-03 12:30:00,252.18,252.71,251.49,251.99,44083.0,239.9449,240.4492,239.2884,239.7641,44083.0
2021-12-03 13:00:00,251.7,252.75,251.69,252.14,22042.0,239.4882,240.4872,239.4787,239.9068,22042.0
2021-12-03 13:30:00,252.01,252.1,251.15,251.27,41993.0,239.7831,239.8688,238.9649,239.079,41993.0
2021-12-03 14:00:00,251.27,251.72,250.74,251.47,18205.0,239.079,239.5072,238.5748,239.2693,18205.0
2021-12-03 14:30:00,251.49,251.49,250.75,250.89,25437.0,239.2884,239.2884,238.5843,238.7175,25437.0
2021-12-03 15:00:00,250.83,251.96,250.39,251.84,54058.0,238.6604,239.7356,238.2417,239.6214,54058.0
2021-12-03 15:30:00,251.68,253.0,250.92,252.9,92361.0,239.4691,240.7251,238.746,240.63,92361.0
2021-12-06 09:30:00,254.23,254.39,252.64,254.36,68176.0,241.8954,242.0477,240.3826,242.0191,68176.0
2021-12-06 10:00:00,254.08,255.5,253.49,255.47,53109.0,241.7527,243.1038,241.1913,243.0753,53109.0
2021-12-06 10:30:00,255.62,255.62,254.67,255.41,37170.0,243.218,243.218,242.3141,243.0182,37170.0
2021-12-06 11:00:00,255.59,255.59,254.55,255.13,34798.0,243.1894,243.1894,242.1999,242.7518,34798.0
2021-12-06 11:30:00,255.1,255.53,254.79,254.96,16968.0,242.7232,243.1324,242.4283,242.59,16968.0
2021-12-06 12:00:00,255.02,255.76,255.0,255.72,126773.0,242.6471,243.3512,242.6281,243.3131,126773.0
2021-12-06 12:30:00,255.7,256.22,255.53,256.18,97042.0,243.2941,243.7889,243.1324,243.7508,97042.0
2021-12-06 13:00:00,256.25,256.85,256.1,256.69,61383.0,243.8174,244.3883,243.6747,244.2361,61383.0
2021-12-06 13:30:00,256.63,256.79,256.51,256.67,40329.0,244.179,244.3312,244.0648,244.217,40329.0
2021-12-06 14:00:00,256.76,256.91,256.57,256.7,13265.0,244.3027,244.4454,244.1219,244.2456,13265.0
2021-12-06 14:30:00,256.68,256.77,255.83,255.83,29576.0,244.2266,244.3122,243.4178,243.4178,29576.0
2021-12-06 15:00:00,255.92,256.27,255.67,255.72,19553.0,243.5034,243.8365,243.2656,243.3131,19553.0
2021-12-06 15:30:00,255.95,256.23,255.62,255.86,88224.0,243.532,243.7984,243.218,243.4463,88224.0
2021-12-07 09:30:00,259.3,260.94,258.95,260.94,65727.0,246.7194,248.2799,246.3864,248.2799,65727.0
2021-12-07 10:00:00,260.94,261.39,260.79,261.02,51905.0,248.2799,248.708,248.1372,248.356,51905.0
2021-12-07 10:30:00,261.05,261.69,261.05,261.55,39440.0,248.3845,248.9935,248.3845,248.8603,39440.0
2021-12-07 11:00:00,261.57,261.79,261.21,261.28,25008.0,248.8793,249.0886,248.5368,248.6034,25008.0
2021-12-07 11:30:00,261.37,261.56,261.2,261.3,24882.0,248.689,248.8698,248.5273,248.6224,24882.0
2021-12-07 12:00:00,261.24,261.47,261.24,261.28,100669.0,248.5653,248.7842,248.5653,248.6034,100669.0
2021-12-07 12:30:00,261.33,261.62,261.32,261.61,43243.0,248.651,248.9269,248.6414,248.9174,43243.0
2021-12-07 13:00:00,261.56,261.56,261.19,261.4,11083.0,248.8698,248.8698,248.5177,248.7176,11083.0
2021-12-07 13:30:00,261.39,261.71,261.37,261.57,20526.0,248.708,249.0125,248.689,248.8793,20526.0
2021-12-07 14:00:00,261.53,261.56,261.33,261.46,33448.0,248.8412,248.8698,248.651,248.7746,33448.0
2021-12-07 14:30:00,261.4,261.49,261.17,261.3,13347.0,248.7176,248.8032,248.4987,248.6224,13347.0
2021-12-07 15:00:00,261.3,261.5,260.8,260.81,209598.0,248.6224,248.8127,248.1467,248.1562,209598.0
2021-12-07 15:30:00,260.78,261.26,260.21,261.21,148449.0,248.1276,248.5843,247.5853,248.5368,148449.0
2021-12-08 09:30:00,261.72,261.99,260.86,261.45,28311.0,249.022,249.2789,248.2038,248.7651,28311.0
2021-12-08 10:00:00,261.35,261.69,260.96,261.03,135543.0,248.67,248.9935,248.2989,248.3655,135543.0
2021-12-08 10:30:00,261.14,261.41,260.82,260.93,100634.0,248.4702,248.7271,248.1657,248.2704,100634.0
2021-12-08 11:00:00,260.86,261.38,260.78,261.38,21044.0,248.2038,248.6985,248.1276,248.6985,21044.0
2021-12-08 11:30:00,261.41,261.65,261.16,261.5,20200.0,248.7271,248.9554,248.4892,248.8127,20200.0
2021-12-08 12:00:00,261.46,261.6,261.23,261.41,15677.0,248.7746,248.9079,248.5558,248.7271,15677.0
2021-12-08 12:30:00,261.43,261.76,261.39,261.67,25263.0,248.7461,249.0601,248.708,248.9745,25263.0
2021-12-08 13:00:00,261.62,261.85,261.59,261.82,13899.0,248.9269,249.1457,248.8983,249.1172,13899.0
2021-12-08 13:30:00,261.81,262.1,261.75,261.83,34267.0,249.1077,249.3836,249.0506,249.1267,34267.0
2021-12-08 14:00:00,261.86,262.0,261.56,261.88,59624.0,249.1552,249.2884,248.8698,249.1743,59624.0
2021-12-08 14:30:00,261.92,262.09,261.75,262.05,43040.0,249.2123,249.3741,249.0506,249.336,43040.0
2021-12-08 15:00:00,262.06,262.29,261.95,262.25,33951.0,249.3455,249.5644,249.2409,249.5263,33951.0
2021-12-08 15:30:00,262.23,262.53,262.06,262.23,104554.0,249.5073,249.7927,249.3455,249.5073,104554.0
2021-12-09 09:30:00,261.66,261.98,261.22,261.41,28728.0,248.9649,249.2694,248.5463,248.7271,28728.0
2021-12-09 10:00:00,261.6,261.75,260.96,260.96,20141.0,248.9079,249.0506,248.2989,248.2989,20141.0
2021-12-09 10:30:00,261.1,261.32,260.67,261.26,136322.0,248.4321,248.6414,248.023,248.5843,136322.0
2021-12-09 11:00:00,261.15,261.53,260.93,261.52,29515.0,248.4797,248.8412,248.2704,248.8317,29515.0
2021-12-09 11:30:00,261.62,261.65,261.08,261.2,91351.0,248.9269,248.9554,248.4131,248.5273,91351.0
2021-12-09 12:00:00,261.17,261.33,260.95,261.22,27764.0,248.4987,248.651,248.2894,248.5463,27764.0
2021-12-09 12:30:00,261.2,261.67,261.17,261.66,41307.0,248.5273,248.9745,248.4987,248.9649,41307.0
2021-12-09 13:00:00,261.61,261.61,261.37,261.4,22469.0,248.9174,248.9174,248.689,248.7176,22469.0
2021-12-09 13:30:00,261.38,261.67,261.03,261.34,8779.0,248.6985,248.9745,248.3655,248.6605,8779.0
2021-12-09 14:00:00,261.33,261.44,261.08,261.08,26741.0,248.651,248.7556,248.4131,248.4131,26741.0
2021-12-09 14:30:00,261.11,261.16,260.59,260.74,83294.0,248.4416,248.4892,247.9469,248.0896,83294.0
2021-12-09 15:00:00,260.71,261.0,260.09,260.33,36731.0,248.061,248.337,247.4711,247.6995,36731.0
2021-12-09 15:30:00,260.36,260.78,260.01,260.03,76793.0,247.728,248.1276,247.395,247.414,76793.0
2021-12-10 09:30:00,261.71,262.24,260.95,261.07,39967.0,249.0125,249.5168,248.2894,248.4036,39967.0
2021-12-10 10:00:00,261.15,261.76,260.99,261.5,13451.0,248.4797,249.0601,248.3274,248.8127,13451.0
2021-12-10 10:30:00,261.57,261.57,260.48,260.74,27767.0,248.8793,248.8793,247.8422,248.0896,27767.0
2021-12-10 11:00:00,260.76,260.85,259.93,260.64,180834.0,248.1086,248.1942,247.3189,247.9944,180834.0
2021-12-10 11:30:00,260.68,261.28,260.46,261.07,32996.0,248.0325,248.6034,247.8232,248.4036,32996.0
2021-12-10 12:00:00,261.12,261.26,260.93,261.07,160982.0,248.4511,248.5843,248.2704,248.4036,160982.0
2021-12-10 12:30:00,261.04,261.19,260.7,261.19,21207.0,248.375,248.5177,248.0515,248.5177,21207.0
2021-12-10 13:00:00,261.21,261.49,261.09,261.34,36613.0,248.5368,248.8032,248.4226,248.6605,36613.0
2021-12-10 13:30:00,261.27,261.37,261.1,261.32,24345.0,248.5939,248.689,248.4321,248.6414,24345.0
2021-12-10 14:00:00,261.35,261.45,261.2,261.41,22929.0,248.67,248.7651,248.5273,248.7271,22929.0
2021-12-10 14:30:00,261.45,261.48,260.88,260.88,49442.0,248.7651,248.7937,248.2228,248.2228,49442.0
2021-12-10 15:00:00,260.97,261.45,260.82,261.39,37511.0,248.3084,248.7651,248.1657,248.708,37511.0
2021-12-10 15:30:00,261.41,262.19,261.4,262.13,73634.0,248.7271,249.4692,248.7176,249.4121,73634.0
2021-12-13 09:30:00,261.02,261.16,260.01,260.37,67497.0,249.1042,249.2379,248.1404,248.4839,67497.0
2021-12-13 10:00:00,260.23,260.62,259.48,259.56,17655.0,248.3503,248.7225,247.6346,247.7109,17655.0
2021-12-13 10:30:00,259.68,260.04,259.39,259.62,29882.0,247.8254,248.169,247.5487,247.7682,29882.0
2021-12-13 11:00:00,259.67,259.77,259.08,259.18,52010.0,247.8159,247.9113,247.2528,247.3482,52010.0
2021-12-13 11:30:00,259.23,259.41,258.95,259.22,19801.0,247.396,247.5677,247.1287,247.3864,19801.0
2021-12-13 12:00:00,259.24,259.66,258.99,259.62,19418.0,247.4055,247.8063,247.1669,247.7682,19418.0
2021-12-13 12:30:00,259.64,259.73,259.33,259.44,24790.0,247.7872,247.8731,247.4914,247.5964,24790.0
2021-12-13 13:00:00,259.42,259.66,259.34,259.41,604183.0,247.5773,247.8063,247.5009,247.5677,604183.0
2021-12-13 13:30:00,259.46,259.65,259.19,259.62,29320.0,247.6155,247.7968,247.3578,247.7682,29320.0
2021-12-13 14:00:00,259.6,259.96,259.41,259.71,31571.0,247.7491,248.0926,247.5677,247.8541,31571.0
2021-12-13 14:30:00,259.77,259.91,259.63,259.9,29499.0,247.9113,248.0449,247.7777,248.0354,29499.0
2021-12-13 15:00:00,259.91,260.13,259.75,259.76,62155.0,248.0449,248.2549,247.8922,247.9018,62155.0
2021-12-13 15:30:00,259.73,260.13,258.86,258.94,157597.0,247.8731,248.2549,247.0429,247.1192,157597.0
2021-12-14 09:30:00,256.79,258.33,256.73,257.81,40034.0,245.0674,246.5371,245.0101,246.0408,40034.0
2021-12-14 10:00:00,257.66,258.0,257.13,257.82,39435.0,245.8976,246.2221,245.3918,246.0503,39435.0
2021-12-14 10:30:00,257.77,257.87,256.01,256.29,114073.0,246.0026,246.098,244.323,244.5902,114073.0
2021-12-14 11:00:00,256.19,256.5,255.93,256.5,58702.0,244.4947,244.7906,244.2466,244.7906,58702.0
2021-12-14 11:30:00,256.45,256.45,255.74,255.92,27610.0,244.7429,244.7429,244.0653,244.2371,27610.0
2021-12-14 12:00:00,255.87,255.97,255.55,255.93,50372.0,244.1894,244.2848,243.884,244.2466,50372.0
2021-12-14 12:30:00,255.95,256.0,255.46,255.57,33893.0,244.2657,244.3134,243.7981,243.903,33893.0
2021-12-14 13:00:00,255.57,256.05,255.52,256.02,48760.0,243.903,244.3611,243.8553,244.3325,48760.0
2021-12-14 13:30:00,255.98,255.98,255.46,255.54,37959.0,244.2943,244.2943,243.7981,243.8744,37959.0
2021-12-14 14:00:00,255.54,256.47,255.48,256.29,26657.0,243.8744,244.762,243.8172,244.5902,26657.0
2021-12-14 14:30:00,256.3,256.68,256.23,256.6,58230.0,244.5997,244.9624,244.5329,244.886,58230.0
2021-12-14 15:00:00,256.58,257.46,256.56,257.45,60784.0,244.8669,245.7068,244.8479,245.6972,60784.0
2021-12-14 15:30:00,257.45,257.73,256.58,257.04,145313.0,245.6972,245.9644,244.8669,245.3059,145313.0
2021-12-15 09:30:00,257.14,257.15,255.9,255.96,27273.0,245.4014,245.4109,244.218,244.2752,27273.0
2021-12-15 10:00:00,256.03,256.31,255.79,256.11,25220.0,244.342,244.6093,244.113,244.4184,25220.0
2021-12-15 10:30:00,256.13,256.76,256.09,256.13,12631.0,244.4375,245.0387,244.3993,244.4375,12631.0
2021-12-15 11:00:00,256.07,256.36,255.77,255.91,21324.0,244.3802,244.657,244.0939,244.2275,21324.0
2021-12-15 11:30:00,255.91,255.95,255.46,255.83,24737.0,244.2275,244.2657,243.7981,244.1512,24737.0
2021-12-15 12:00:00,255.82,256.19,255.55,256.18,31643.0,244.1416,244.4947,243.884,244.4852,31643.0
2021-12-15 12:30:00,256.1,256.29,255.93,256.25,29464.0,244.4089,244.5902,244.2466,244.552,29464.0
2021-12-15 13:00:00,256.26,256.39,256.16,256.26,39185.0,244.5615,244.6856,244.4661,244.5615,39185.0
2021-12-15 13:30:00,256.28,256.69,256.22,256.68,34230.0,244.5806,244.9719,244.5234,244.9624,34230.0
2021-12-15 14:00:00,256.55,258.24,255.64,257.17,51039.0,244.8383,246.4512,243.9699,245.43,51039.0
2021-12-15 14:30:00,257.18,258.37,257.05,257.78,64305.0,245.4395,246.5752,245.3155,246.0122,64305.0
2021-12-15 15:00:00,257.86,260.6,257.76,260.5,70679.0,246.0885,248.7034,245.9931,248.608,70679.0
2021-12-15 15:30:00,260.55,261.2,259.75,261.02,92272.0,248.6557,249.276,247.8922,249.1042,92272.0
2021-12-16 09:30:00,262.05,262.36,261.28,261.44,32415.0,250.0872,250.3831,249.3524,249.5051,32415.0
2021-12-16 10:00:00,261.3,261.8,260.6,261.8,19924.0,249.3715,249.8486,248.7034,249.8486,19924.0
2021-12-16 10:30:00,261.8,261.96,261.36,261.54,31837.0,249.8486,250.0013,249.4287,249.6005,31837.0
2021-12-16 11:00:00,261.5,261.53,260.45,260.93,52058.0,249.5623,249.591,248.5603,249.0184,52058.0
2021-12-16 11:30:00,261.01,261.01,260.19,260.2,28437.0,249.0947,249.0947,248.3121,248.3217,28437.0
2021-12-16 12:00:00,260.18,260.45,259.72,259.95,20233.0,248.3026,248.5603,247.8636,248.0831,20233.0
2021-12-16 12:30:00,259.87,260.0,259.15,259.15,27217.0,248.0067,248.1308,247.3196,247.3196,27217.0
2021-12-16 13:00:00,259.28,259.93,259.22,259.8,19001.0,247.4437,248.064,247.3864,247.9399,19001.0
2021-12-16 13:30:00,259.82,260.1,259.46,259.54,24200.0,247.959,248.2262,247.6155,247.6918,24200.0
2021-12-16 14:00:00,259.64,259.69,258.55,258.66,25431.0,247.7872,247.835,246.747,246.852,25431.0
2021-12-16 14:30:00,258.67,259.04,257.54,258.15,38482.0,246.8615,247.2146,245.7831,246.3653,38482.0
2021-12-16 15:00:00,258.08,258.98,257.68,258.91,126299.0,246.2985,247.1574,245.9167,247.0906,126299.0
2021-12-16 15:30:00,259.03,259.51,258.33,258.48,136398.0,247.2051,247.6632,246.5371,246.6802,136398.0
2021-12-17 09:30:00,257.02,257.1,255.37,256.1,39517.0,245.2869,245.3632,243.7122,244.4089,39517.0
2021-12-17 10:00:00,255.99,256.16,254.95,255.6,59124.0,244.3039,244.4661,243.3113,243.9317,59124.0
2021-12-17 10:30:00,255.77,258.35,255.53,258.13,50751.0,244.0939,246.5561,243.8649,246.3462,50751.0
2021-12-17 11:00:00,257.94,258.9,257.83,258.53,77010.0,246.1649,247.081,246.0599,246.7279,77010.0
2021-12-17 11:30:00,258.48,258.56,256.44,257.03,35776.0,246.6802,246.7566,244.7333,245.2964,35776.0
2021-12-17 12:00:00,256.87,257.32,256.13,256.83,21664.0,245.1437,245.5732,244.4375,245.1055,21664.0
2021-12-17 12:30:00,257.02,257.63,256.87,257.21,40117.0,245.2869,245.869,245.1437,245.4682,40117.0
2021-12-17 13:00:00,257.23,257.91,256.85,257.88,10997.0,245.4873,246.1362,245.1246,246.1076,10997.0
2021-12-17 13:30:00,257.8,258.33,257.62,258.32,20765.0,246.0312,246.5371,245.8595,246.5275,20765.0
2021-12-17 14:00:00,258.24,258.28,257.53,257.59,27998.0,246.4512,246.4893,245.7736,245.8308,27998.0
2021-12-17 14:30:00,257.67,258.09,257.43,257.66,25590.0,245.9072,246.308,245.6781,245.8976,25590.0
2021-12-17 15:00:00,257.66,258.03,257.11,257.31,37794.0,245.8976,246.2507,245.3727,245.5636,37794.0
2021-12-17 15:30:00,257.28,257.42,256.1,256.39,193686.0,245.535,245.6686,244.4089,244.6856,193686.0
2021-12-20 09:30:00,253.29,253.44,252.16,252.95,47758.0,241.7271,241.8703,240.6487,241.4027,47758.0
2021-12-20 10:00:00,253.03,253.24,252.17,252.2,76308.0,241.479,241.6794,240.6583,240.6869,76308.0
2021-12-20 10:30:00,252.17,252.62,251.65,251.8,124785.0,240.6583,241.0877,240.162,240.3051,124785.0
2021-12-20 11:00:00,251.77,251.98,251.51,251.66,26883.0,240.2765,240.4769,240.0284,240.1715,26883.0
2021-12-20 11:30:00,251.63,252.34,251.32,252.29,267087.0,240.1429,240.8205,239.8471,240.7728,267087.0
2021-12-20 12:00:00,252.29,252.56,251.97,252.2,15789.0,240.7728,241.0305,240.4674,240.6869,15789.0
2021-12-20 12:30:00,252.1,252.14,251.67,251.67,22562.0,240.5915,240.6296,240.1811,240.1811,22562.0
2021-12-20 13:00:00,251.73,252.19,251.56,252.04,22167.0,240.2383,240.6773,240.0761,240.5342,22167.0
2021-12-20 13:30:00,252.16,252.9,251.82,252.59,61409.0,240.6487,241.3549,240.3242,241.0591,61409.0
2021-12-20 14:00:00,252.69,253.16,252.56,252.67,53919.0,241.1545,241.6031,241.0305,241.1354,53919.0
2021-12-20 14:30:00,252.69,253.1,252.33,252.73,117724.0,241.1545,241.5458,240.811,241.1927,117724.0
2021-12-20 15:00:00,252.75,253.45,252.75,253.23,70767.0,241.2118,241.8798,241.2118,241.6699,70767.0
2021-12-20 15:30:00,253.04,253.67,252.68,253.48,98590.0,241.4885,242.0898,241.145,241.9085,98590.0
2021-12-21 09:30:00,255.42,256.1,254.88,254.92,61254.0,243.7599,244.4089,243.2445,243.2827,61254.0
2021-12-21 10:00:00,254.97,255.8,254.76,254.77,15451.0,243.3304,244.1225,243.13,243.1396,15451.0
2021-12-21 10:30:00,254.8,255.19,254.52,255.15,19309.0,243.1682,243.5404,242.901,243.5022,19309.0
2021-12-21 11:00:00,255.1,255.83,255.1,255.62,29971.0,243.4545,244.1512,243.4545,243.9508,29971.0
2021-12-21 11:30:00,255.65,256.71,255.6,256.41,31604.0,243.9794,244.991,243.9317,244.7047,31604.0
2021-12-21 12:00:00,256.6,257.15,256.42,257.15,24235.0,244.886,245.4109,244.7142,245.4109,24235.0
2021-12-21 12:30:00,257.17,257.65,257.15,257.65,60802.0,245.43,245.8881,245.4109,245.8881,60802.0
2021-12-21 13:00:00,257.57,257.65,257.33,257.63,36799.0,245.8117,245.8881,245.5827,245.869,36799.0
2021-12-21 13:30:00,257.65,258.05,257.64,257.85,39961.0,245.8881,246.2698,245.8785,246.079,39961.0
2021-12-21 14:00:00,257.86,258.05,257.7,257.89,57028.0,246.0885,246.2698,245.9358,246.1171,57028.0
2021-12-21 14:30:00,257.95,258.19,257.64,258.18,26946.0,246.1744,246.4034,245.8785,246.3939,26946.0
2021-12-21 15:00:00,258.16,258.27,257.89,257.95,45919.0,246.3748,246.4798,246.1171,246.1744,45919.0
2021-12-21 15:30:00,257.89,258.45,257.34,258.37,106818.0,246.1171,246.6516,245.5922,246.5752,106818.0
2021-12-22 09:30:00,258.15,258.84,258.13,258.61,23979.0,246.3653,247.0238,246.3462,246.8043,23979.0
2021-12-22 10:00:00,258.66,259.17,258.34,259.11,20273.0,246.852,247.3387,246.5466,247.2814,20273.0
2021-12-22 10:30:00,259.03,260.04,258.97,260.0,36351.0,247.2051,248.169,247.1478,248.1308,36351.0
2021-12-22 11:00:00,260.01,260.21,259.81,260.07,94206.0,248.1404,248.3312,247.9495,248.1976,94206.0
2021-12-22 11:30:00,260.1,260.25,259.95,260.21,30804.0,248.2262,248.3694,248.0831,248.3312,30804.0
2021-12-22 12:00:00,260.25,260.32,259.93,260.15,16975.0,248.3694,248.4362,248.064,248.274,16975.0
2021-12-22 12:30:00,260.18,260.37,260.0,260.34,12936.0,248.3026,248.4839,248.1308,248.4553,12936.0
2021-12-22 13:00:00,260.35,260.36,260.0,260.05,12759.0,248.4648,248.4744,248.1308,248.1785,12759.0
2021-12-22 13:30:00,260.05,260.18,259.68,259.82,25478.0,248.1785,248.3026,247.8254,247.959,25478.0
2021-12-22 14:00:00,259.76,259.9,259.44,259.54,13339.0,247.9018,248.0354,247.5964,247.6918,13339.0
2021-12-22 14:30:00,259.52,260.1,259.52,260.06,72947.0,247.6727,248.2262,247.6727,248.1881,72947.0
2021-12-22 15:00:00,260.06,260.31,259.94,260.21,32527.0,248.1881,248.4267,248.0736,248.3312,32527.0
2021-12-22 15:30:00,260.17,260.89,260.1,260.82,54564.0,248.2931,248.9802,248.2262,248.9134,54564.0
2021-12-23 09:30:00,261.43,262.37,261.21,262.15,22249.0,249.4955,250.3926,249.2856,250.1827,22249.0
2021-12-23 10:00:00,262.13,262.41,262.0,262.28,40340.0,250.1636,250.4308,250.0395,250.3067,40340.0
2021-12-23 10:30:00,262.32,262.6,262.15,262.6,126902.0,250.3449,250.6121,250.1827,250.6121,126902.0
2021-12-23 11:00:00,262.6,262.76,262.5,262.54,48574.0,250.6121,250.7648,250.5167,250.5549,48574.0
2021-12-23 11:30:00,262.6,262.74,262.6,262.74,14492.0,250.6121,250.7457,250.6121,250.7457,14492.0
2021-12-23 12:00:00,262.71,262.72,262.56,262.61,311825.0,250.7171,250.7266,250.5739,250.6217,311825.0
2021-12-23 12:30:00,262.61,262.73,262.6,262.65,15040.0,250.6217,250.7362,250.6121,250.6598,15040.0
2021-12-23 13:00:00,262.7,262.82,262.53,262.8,29922.0,250.7076,250.8221,250.5453,250.803,29922.0
2021-12-23 13:30:00,262.78,262.92,262.72,262.88,33081.0,250.7839,250.9175,250.7266,250.8793,33081.0
2021-12-23 14:00:00,262.87,263.01,262.8,262.96,56762.0,250.8698,251.0034,250.803,250.9557,56762.0
2021-12-23 14:30:00,262.95,263.1,262.86,263.04,41645.0,250.9461,251.0893,250.8603,251.032,41645.0
2021-12-23 15:00:00,263.05,263.06,262.77,262.87,30891.0,251.0416,251.0511,250.7744,250.8698,30891.0
2021-12-23 15:30:00,262.88,263.3,262.42,262.45,158417.0,250.8793,251.2802,250.4403,250.469,158417.0
2021-12-27 09:30:00,263.0,263.96,263.0,263.73,37000.0,250.9939,251.91,250.9939,251.6905,37000.0
2021-12-27 10:00:00,263.7,264.59,263.61,264.59,37209.0,251.6619,252.5113,251.576,252.5113,37209.0
2021-12-27 10:30:00,264.64,264.77,264.48,264.77,39205.0,252.559,252.6831,252.4063,252.6831,39205.0
2021-12-27 11:00:00,264.8,264.96,264.56,264.85,89790.0,252.7117,252.8644,252.4826,252.7594,89790.0
2021-12-27 11:30:00,264.84,264.9,264.65,264.88,39303.0,252.7499,252.8071,252.5685,252.788,39303.0
2021-12-27 12:00:00,264.88,265.11,264.88,265.1,84922.0,252.788,253.0075,252.788,252.998,84922.0
2021-12-27 12:30:00,265.12,265.19,265.01,265.18,14674.0,253.0171,253.0839,252.9121,253.0743,14674.0
2021-12-27 13:00:00,265.17,265.33,265.1,265.24,48787.0,253.0648,253.2175,252.998,253.1316,48787.0
2021-12-27 13:30:00,265.24,265.38,265.18,265.38,53922.0,253.1316,253.2652,253.0743,253.2652,53922.0
2021-12-27 14:00:00,265.34,265.53,265.25,265.52,43475.0,253.227,253.4084,253.1411,253.3988,43475.0
2021-12-27 14:30:00,265.52,265.55,265.19,265.32,31036.0,253.3988,253.4275,253.0839,253.208,31036.0
2021-12-27 15:00:00,265.28,265.42,265.1,265.42,119443.0,253.1698,253.3034,252.998,253.3034,119443.0
2021-12-27 15:30:00,265.4,265.94,265.3,265.93,143641.0,253.2843,253.7996,253.1889,253.7901,143641.0
2021-12-28 09:30:00,266.11,266.89,265.98,266.71,79764.0,253.9619,254.7063,253.8378,254.5345,79764.0
2021-12-28 10:00:00,266.67,266.87,265.94,266.41,14431.0,254.4963,254.6872,253.7996,254.2482,14431.0
2021-12-28 10:30:00,266.32,266.63,266.12,266.12,28334.0,254.1623,254.4581,253.9714,253.9714,28334.0
2021-12-28 11:00:00,266.14,266.32,265.76,265.94,25053.0,253.9905,254.1623,253.6279,253.7996,25053.0
2021-12-28 11:30:00,265.99,266.34,265.84,266.24,29583.0,253.8474,254.1814,253.7042,254.086,29583.0
2021-12-28 12:00:00,266.26,266.27,265.6,265.61,20051.0,254.105,254.1146,253.4752,253.4847,20051.0
2021-12-28 12:30:00,265.61,265.69,265.17,265.58,33228.0,253.4847,253.5611,253.0648,253.4561,33228.0
2021-12-28 13:00:00,265.57,265.72,265.41,265.65,62062.0,253.4465,253.5897,253.2938,253.5229,62062.0
2021-12-28 13:30:00,265.63,265.75,265.44,265.73,42159.0,253.5038,253.6183,253.3225,253.5992,42159.0
2021-12-28 14:00:00,265.74,265.75,265.25,265.5,20620.0,253.6088,253.6183,253.1411,253.3797,20620.0
2021-12-28 14:30:00,265.49,265.71,265.39,265.62,41134.0,253.3702,253.5801,253.2748,253.4943,41134.0
2021-12-28 15:00:00,265.65,265.76,265.45,265.71,26403.0,253.5229,253.6279,253.332,253.5801,26403.0
2021-12-28 15:30:00,265.76,266.06,265.34,265.61,63008.0,253.6279,253.9142,253.227,253.4847,63008.0
2021-12-29 09:30:00,265.5,266.29,265.47,265.81,70017.0,253.3797,254.1337,253.3511,253.6756,70017.0
2021-12-29 10:00:00,265.91,265.91,264.92,265.4,47881.0,253.771,253.771,252.8262,253.2843,47881.0
2021-12-29 10:30:00,265.27,265.82,265.27,265.73,79330.0,253.1602,253.6851,253.1602,253.5992,79330.0
2021-12-29 11:00:00,265.76,265.87,265.47,265.47,86686.0,253.6279,253.7328,253.3511,253.3511,86686.0
2021-12-29 11:30:00,265.44,265.63,265.35,265.39,131709.0,253.3225,253.5038,253.2366,253.2748,131709.0
2021-12-29 12:00:00,265.42,265.5,265.21,265.22,31949.0,253.3034,253.3797,253.103,253.1125,31949.0
2021-12-29 12:30:00,265.23,265.48,265.17,265.48,30539.0,253.1221,253.3606,253.0648,253.3606,30539.0
2021-12-29 13:00:00,265.5,265.68,265.47,265.51,170195.0,253.3797,253.5515,253.3511,253.3893,170195.0
2021-12-29 13:30:00,265.52,265.8,265.45,265.75,57665.0,253.3988,253.666,253.332,253.6183,57665.0
2021-12-29 14:00:00,265.75,265.87,265.67,265.83,48316.0,253.6183,253.7328,253.542,253.6947,48316.0
2021-12-29 14:30:00,265.83,265.96,265.77,265.95,55750.0,253.6947,253.8187,253.6374,253.8092,55750.0
2021-12-29 15:00:00,265.96,266.07,265.83,266.05,47096.0,253.8187,253.9237,253.6947,253.9046,47096.0
2021-12-29 15:30:00,266.06,266.46,265.8,265.8,94717.0,253.9142,254.2959,253.666,253.666,94717.0
2021-12-30 09:30:00,265.98,266.77,265.98,266.5,26601.0,253.8378,254.5918,253.8378,254.3341,26601.0
2021-12-30 10:00:00,266.46,266.87,266.4,266.78,15541.0,254.2959,254.6872,254.2386,254.6013,15541.0
2021-12-30 10:30:00,266.72,266.76,266.46,266.5,51339.0,254.544,254.5822,254.2959,254.3341,51339.0
2021-12-30 11:00:00,266.48,266.6,266.38,266.56,17379.0,254.315,254.4295,254.2196,254.3913,17379.0
2021-12-30 11:30:00,266.54,266.6,266.43,266.56,32011.0,254.3723,254.4295,254.2673,254.3913,32011.0
2021-12-30 12:00:00,266.57,266.67,266.33,266.44,15422.0,254.4009,254.4963,254.1718,254.2768,15422.0
2021-12-30 12:30:00,266.45,266.64,266.37,266.64,12439.0,254.2864,254.4677,254.21,254.4677,12439.0
2021-12-30 13:00:00,266.62,266.63,266.48,266.53,7514.0,254.4486,254.4581,254.315,254.3627,7514.0
2021-12-30 13:30:00,266.53,266.68,266.52,266.62,24057.0,254.3627,254.5059,254.3532,254.4486,24057.0
2021-12-30 14:00:00,266.59,266.59,266.34,266.56,54553.0,254.42,254.42,254.1814,254.3913,54553.0
2021-12-30 14:30:00,266.52,266.62,266.46,266.52,26606.0,254.3532,254.4486,254.2959,254.3532,26606.0
2021-12-30 15:00:00,266.52,266.52,266.14,266.19,51792.0,254.3532,254.3532,253.9905,254.0382,51792.0
2021-12-30 15:30:00,266.19,266.28,265.09,265.3,101390.0,254.0382,254.1241,252.9885,253.1889,101390.0
2021-12-31 09:30:00,265.11,265.73,265.09,265.1,26227.0,253.0075,253.5992,252.9885,252.998,26227.0
2021-12-31 10:00:00,265.13,265.48,264.7,265.25,162863.0,253.0266,253.3606,252.6163,253.1411,162863.0
2021-12-31 10:30:00,265.29,265.29,264.79,265.16,39400.0,253.1793,253.1793,252.7021,253.0553,39400.0
2021-12-31 11:00:00,265.21,265.28,264.94,265.21,65006.0,253.103,253.1698,252.8453,253.103,65006.0
2021-12-31 11:30:00,265.21,265.23,264.89,264.92,18425.0,253.103,253.1221,252.7976,252.8262,18425.0
2021-12-31 12:00:00,264.85,265.09,264.72,264.83,59386.0,252.7594,252.9885,252.6353,252.7403,59386.0
2021-12-31 12:30:00,264.83,265.33,264.78,265.3,48895.0,252.7403,253.2175,252.6926,253.1889,48895.0
2021-12-31 13:00:00,265.36,265.43,265.26,265.4,19634.0,253.2461,253.3129,253.1507,253.2843,19634.0
2021-12-31 13:30:00,265.39,265.48,265.2,265.4,31886.0,253.2748,253.3606,253.0934,253.2843,31886.0
2021-12-31 14:00:00,265.42,265.54,265.16,265.3,25636.0,253.3034,253.4179,253.0553,253.1889,25636.0
2021-12-31 14:30:00,265.28,265.43,265.15,265.18,28202.0,253.1698,253.3129,253.0457,253.0743,28202.0
2021-12-31 15:00:00,265.4,265.51,265.2,265.46,34359.0,253.2843,253.3893,253.0934,253.3416,34359.0
2021-12-31 15:30:00,265.48,265.61,264.47,264.47,161694.0,253.3606,253.4847,252.3968,252.3968,161694.0
2022-01-03 09:30:00,265.28,265.92,263.79,264.32,28105.0,253.1698,253.7806,251.7478,252.2536,28105.0
2022-01-03 10:00:00,264.83,265.45,264.54,265.4,72037.0,252.7403,253.332,252.4636,253.2843,72037.0
2022-01-03 10:30:00,265.52,265.52,264.92,265.1,137004.0,253.3988,253.3988,252.8262,252.998,137004.0
2022-01-03 11:00:00,265.1,265.12,264.43,264.69,28360.0,252.998,253.0171,252.3586,252.6067,28360.0
2022-01-03 11:30:00,264.62,264.86,264.1,264.56,19257.0,252.5399,252.769,252.0436,252.4826,19257.0
2022-01-03 12:00:00,264.55,264.89,264.45,264.89,51624.0,252.4731,252.7976,252.3777,252.7976,51624.0
2022-01-03 12:30:00,264.88,264.9,264.66,264.71,7162.0,252.788,252.8071,252.5781,252.6258,7162.0
2022-01-03 13:00:00,264.75,264.99,264.6,264.95,24016.0,252.664,252.893,252.5208,252.8548,24016.0
2022-01-03 13:30:00,264.99,265.36,264.82,265.35,22370.0,252.893,253.2461,252.7308,253.2366,22370.0
2022-01-03 14:00:00,265.37,265.53,265.27,265.49,48075.0,253.2557,253.4084,253.1602,253.3702,48075.0
2022-01-03 14:30:00,265.46,265.84,265.36,265.59,53923.0,253.3416,253.7042,253.2461,253.4656,53923.0
2022-01-03 15:00:00,265.6,265.84,265.52,265.76,44967.0,253.4752,253.7042,253.3988,253.6279,44967.0
2022-01-03 15:30:00,265.81,266.05,265.37,266.05,140209.0,253.6756,253.9046,253.2557,253.9046,140209.0
2022-01-04 09:30:00,266.65,267.13,266.65,266.83,92417.0,254.4772,254.9353,254.4772,254.649,92417.0
2022-01-04 10:00:00,266.79,266.79,266.16,266.57,16456.0,254.6108,254.6108,254.0096,254.4009,16456.0
2022-01-04 10:30:00,266.61,266.68,265.39,265.46,94573.0,254.4391,254.5059,253.2748,253.3416,94573.0
2022-01-04 11:00:00,265.37,265.37,264.85,265.15,39998.0,253.2557,253.2557,252.7594,253.0457,39998.0
2022-01-04 11:30:00,265.14,265.69,265.07,265.52,35918.0,253.0362,253.5611,252.9694,253.3988,35918.0
2022-01-04 12:00:00,265.41,265.59,265.25,265.49,5388.0,253.2938,253.4656,253.1411,253.3702,5388.0
2022-01-04 12:30:00,265.41,265.49,265.06,265.09,22767.0,253.2938,253.3702,252.9598,252.9885,22767.0
2022-01-04 13:00:00,265.04,265.33,264.91,265.07,19202.0,252.9407,253.2175,252.8167,252.9694,19202.0
2022-01-04 13:30:00,265.01,265.01,264.34,264.34,15868.0,252.9121,252.9121,252.2727,252.2727,15868.0
2022-01-04 14:00:00,264.63,264.93,264.52,264.79,13936.0,252.5495,252.8358,252.4445,252.7021,13936.0
2022-01-04 14:30:00,264.99,265.41,264.99,265.35,15871.0,252.893,253.2938,252.893,253.2366,15871.0
2022-01-04 15:00:00,265.4,265.95,265.39,265.92,33833.0,253.2843,253.8092,253.2748,253.7806,33833.0
2022-01-04 15:30:00,265.92,266.35,265.51,265.51,228105.0,253.7806,254.1909,253.3893,253.3893,228105.0
2022-01-05 09:30:00,265.33,265.52,264.64,265.31,32886.0,253.2175,253.3988,252.559,253.1984,32886.0
2022-01-05 10:00:00,265.41,265.69,265.16,265.57,89625.0,253.2938,253.5611,253.0553,253.4465,89625.0
2022-01-05 10:30:00,265.55,265.55,265.13,265.32,25755.0,253.4275,253.4275,253.0266,253.208,25755.0
2022-01-05 11:00:00,265.33,265.35,264.88,265.19,16921.0,253.2175,253.2366,252.788,253.0839,16921.0
2022-01-05 11:30:00,265.23,265.25,264.77,264.88,25692.0,253.1221,253.1411,252.6831,252.788,25692.0
2022-01-05 12:00:00,264.84,265.21,264.76,265.14,30188.0,252.7499,253.103,252.6735,253.0362,30188.0
2022-01-05 12:30:00,265.14,265.14,264.41,264.43,29810.0,253.0362,253.0362,252.3395,252.3586,29810.0
2022-01-05 13:00:00,264.4,264.46,264.06,264.38,22487.0,252.33,252.3872,252.0055,252.3109,22487.0
2022-01-05 13:30:00,264.37,264.49,264.21,264.38,50528.0,252.3013,252.4158,252.1486,252.3109,50528.0
2022-01-05 14:00:00,264.3,264.95,262.85,262.91,92109.0,252.2345,252.8548,250.8507,250.908,92109.0
2022-01-05 14:30:00,262.92,263.16,261.61,261.85,75970.0,250.9175,251.1466,249.6673,249.8964,75970.0
2022-01-05 15:00:00,261.88,261.88,260.88,261.04,63941.0,249.925,249.925,248.9706,249.1233,63941.0
2022-01-05 15:30:00,261.03,261.53,259.93,259.93,128179.0,249.1138,249.591,248.064,248.064,128179.0
2022-01-06 09:30:00,259.77,261.13,259.12,259.16,37860.0,247.9113,249.2092,247.291,247.3292,37860.0
2022-01-06 10:00:00,259.28,260.1,258.26,259.77,82896.0,247.4437,248.2262,246.4702,247.9113,82896.0
2022-01-06 10:30:00,260.08,260.82,260.0,260.38,68699.0,248.2072,248.9134,248.1308,248.4935,68699.0
2022-01-06 11:00:00,260.47,261.11,260.04,260.4,172929.0,248.5794,249.1901,248.169,248.5126,172929.0
2022-01-06 11:30:00,260.36,260.85,260.0,260.73,27455.0,248.4744,248.942,248.1308,248.8275,27455.0
2022-01-06 12:00:00,260.72,261.05,260.59,260.99,16507.0,248.8179,249.1329,248.6939,249.0756,16507.0
2022-01-06 12:30:00,261.07,261.65,260.8,260.95,19284.0,249.152,249.7055,248.8943,249.0374,19284.0
2022-01-06 13:00:00,260.89,261.05,260.35,260.42,14116.0,248.9802,249.1329,248.4648,248.5316,14116.0
2022-01-06 13:30:00,260.42,260.64,260.23,260.6,11152.0,248.5316,248.7416,248.3503,248.7034,11152.0
2022-01-06 14:00:00,260.62,260.89,260.22,260.44,42470.0,248.7225,248.9802,248.3408,248.5507,42470.0
2022-01-06 14:30:00,260.45,260.95,260.4,260.82,38049.0,248.5603,249.0374,248.5126,248.9134,38049.0
2022-01-06 15:00:00,260.92,261.2,260.25,260.57,41261.0,249.0088,249.276,248.3694,248.6748,41261.0
2022-01-06 15:30:00,260.55,260.62,259.47,259.96,59994.0,248.6557,248.7225,247.625,248.0926,59994.0
2022-01-07 09:30:00,260.02,260.81,259.39,260.53,42774.0,248.1499,248.9038,247.5487,248.6366,42774.0
2022-01-07 10:00:00,260.57,260.57,259.32,259.49,60995.0,248.6748,248.6748,247.4819,247.6441,60995.0
2022-01-07 10:30:00,259.36,259.55,257.99,258.35,58541.0,247.52,247.7014,246.2126,246.5561,58541.0
2022-01-07 11:00:00,258.3,259.07,258.02,259.06,54928.0,246.5084,247.2433,246.2412,247.2337,54928.0
2022-01-07 11:30:00,259.02,259.99,258.89,259.74,127619.0,247.1956,248.1213,247.0715,247.8827,127619.0
2022-01-07 12:00:00,259.76,259.82,259.32,259.42,19444.0,247.9018,247.959,247.4819,247.5773,19444.0
2022-01-07 12:30:00,259.32,259.56,259.05,259.43,23753.0,247.4819,247.7109,247.2242,247.5868,23753.0
2022-01-07 13:00:00,259.49,259.67,259.28,259.38,7510.0,247.6441,247.8159,247.4437,247.5391,7510.0
2022-01-07 13:30:00,259.29,259.6,259.12,259.26,19245.0,247.4532,247.7491,247.291,247.4246,19245.0
2022-01-07 14:00:00,259.28,259.38,258.75,259.03,29830.0,247.4437,247.5391,246.9379,247.2051,29830.0
2022-01-07 14:30:00,258.95,259.64,258.95,259.49,43745.0,247.1287,247.7872,247.1287,247.6441,43745.0
2022-01-07 15:00:00,259.53,259.78,259.06,259.2,41343.0,247.6823,247.9209,247.2337,247.3673,41343.0
2022-01-07 15:30:00,259.24,259.5,258.71,258.83,135842.0,247.4055,247.6536,246.8997,247.0142,135842.0
2022-01-10 09:30:00,256.99,256.99,254.7,254.84,79843.0,245.2582,245.2582,243.0728,243.2064,79843.0
2022-01-10 10:00:00,254.81,254.97,253.81,254.15,21341.0,243.1777,243.3304,242.2234,242.5479,21341.0
2022-01-10 10:30:00,254.3,254.45,253.31,253.98,25588.0,242.691,242.8342,241.7462,242.3856,25588.0
2022-01-10 11:00:00,253.81,255.3,253.57,255.26,40534.0,242.2234,243.6454,241.9943,243.6072,40534.0
2022-01-10 11:30:00,255.23,255.24,254.37,254.99,259126.0,243.5786,243.5881,242.7578,243.3495,259126.0
2022-01-10 12:00:00,254.92,254.95,254.19,254.26,25993.0,243.2827,243.3113,242.586,242.6528,25993.0
2022-01-10 12:30:00,254.23,255.21,254.04,254.79,101111.0,242.6242,243.5595,242.4429,243.1587,101111.0
2022-01-10 13:00:00,254.81,255.71,254.75,255.6,86817.0,243.1777,244.0367,243.1205,243.9317,86817.0
2022-01-10 13:30:00,255.54,256.44,255.34,256.33,87022.0,243.8744,244.7333,243.6835,244.6284,87022.0
2022-01-10 14:00:00,256.33,257.17,256.22,257.12,93052.0,244.6284,245.43,244.5234,245.3823,93052.0
2022-01-10 14:30:00,257.06,257.47,256.52,256.94,57205.0,245.325,245.7163,244.8097,245.2105,57205.0
2022-01-10 15:00:00,257.06,257.24,256.22,256.94,94661.0,245.325,245.4968,244.5234,245.2105,94661.0
2022-01-10 15:30:00,256.81,258.56,256.63,258.38,167662.0,245.0864,246.7566,244.9147,246.5848,167662.0
2022-01-11 09:30:00,258.42,258.5,256.78,257.11,54905.0,246.6229,246.6993,245.0578,245.3727,54905.0
2022-01-11 10:00:00,257.09,258.16,257.07,258.01,27793.0,245.3537,246.3748,245.3346,246.2317,27793.0
2022-01-11 10:30:00,258.04,258.29,256.88,257.44,43003.0,246.2603,246.4989,245.1532,245.6877,43003.0
2022-01-11 11:00:00,257.49,259.33,257.49,259.25,78336.0,245.7354,247.4914,245.7354,247.4151,78336.0
2022-01-11 11:30:00,259.23,260.1,259.09,259.83,58984.0,247.396,248.2262,247.2624,247.9686,58984.0
2022-01-11 12:00:00,259.89,260.05,259.38,259.38,17479.0,248.0258,248.1785,247.5391,247.5391,17479.0
2022-01-11 12:30:00,259.4,259.94,259.38,259.94,10576.0,247.5582,248.0736,247.5391,248.0736,10576.0
2022-01-11 13:00:00,259.92,260.29,259.51,260.17,16799.0,248.0545,248.4076,247.6632,248.2931,16799.0
2022-01-11 13:30:00,260.14,260.42,260.1,260.36,37050.0,248.2644,248.5316,248.2262,248.4744,37050.0
2022-01-11 14:00:00,260.37,260.38,259.96,260.35,61405.0,248.4839,248.4935,248.0926,248.4648,61405.0
2022-01-11 14:30:00,260.33,260.83,260.11,260.63,47647.0,248.4457,248.9229,248.2358,248.7321,47647.0
2022-01-11 15:00:00,260.61,260.99,260.61,260.88,33384.0,248.713,249.0756,248.713,248.9706,33384.0
2022-01-11 15:30:00,260.89,261.08,260.41,260.96,62203.0,248.9802,249.1615,248.5221,249.047,62203.0
2022-01-12 09:30:00,262.01,262.72,261.9,262.72,45307.0,250.0491,250.7266,249.9441,250.7266,45307.0
2022-01-12 10:00:00,262.77,262.96,262.35,262.48,25483.0,250.7744,250.9557,250.3735,250.4976,25483.0
2022-01-12 10:30:00,262.17,262.27,261.1,261.38,38656.0,250.2018,250.2972,249.1806,249.4478,38656.0
2022-01-12 11:00:00,261.34,261.6,260.37,261.18,31215.0,249.4096,249.6578,248.4839,249.2569,31215.0
2022-01-12 11:30:00,261.22,261.78,261.22,261.37,14243.0,249.2951,249.8296,249.2951,249.4383,14243.0
2022-01-12 12:00:00,261.47,261.73,261.16,261.55,9861.0,249.5337,249.7818,249.2379,249.6101,9861.0
2022-01-12 12:30:00,261.54,262.06,261.53,262.01,15208.0,249.6005,250.0968,249.591,250.0491,15208.0
2022-01-12 13:00:00,262.01,262.01,261.46,261.46,29784.0,250.0491,250.0491,249.5242,249.5242,29784.0
2022-01-12 13:30:00,261.5,261.65,261.21,261.28,13396.0,249.5623,249.7055,249.2856,249.3524,13396.0
2022-01-12 14:00:00,261.23,261.69,261.0,261.68,27266.0,249.3047,249.7437,249.0852,249.7341,27266.0
2022-01-12 14:30:00,261.66,261.66,261.23,261.56,15278.0,249.715,249.715,249.3047,249.6196,15278.0
2022-01-12 15:00:00,261.48,261.48,261.11,261.28,25568.0,249.5433,249.5433,249.1901,249.3524,25568.0
2022-01-12 15:30:00,261.26,261.86,261.11,261.54,83638.0,249.3333,249.9059,249.1901,249.6005,83638.0
2022-01-13 09:30:00,262.19,262.53,261.95,262.22,194520.0,250.2208,250.5453,249.9918,250.2495,194520.0
2022-01-13 10:00:00,262.29,262.34,261.12,261.47,37220.0,250.3163,250.364,249.1997,249.5337,37220.0
2022-01-13 10:30:00,261.38,261.57,260.3,260.69,102220.0,249.4478,249.6291,248.4171,248.7893,102220.0
2022-01-13 11:00:00,260.7,261.45,260.47,261.45,32408.0,248.7989,249.5146,248.5794,249.5146,32408.0
2022-01-13 11:30:00,261.48,261.6,261.28,261.39,20921.0,249.5433,249.6578,249.3524,249.4574,20921.0
2022-01-13 12:00:00,261.31,261.31,259.33,259.56,25066.0,249.381,249.381,247.4914,247.7109,25066.0
2022-01-13 12:30:00,259.36,260.0,259.1,259.49,46215.0,247.52,248.1308,247.2719,247.6441,46215.0
2022-01-13 13:00:00,259.32,260.2,259.24,260.1,45271.0,247.4819,248.3217,247.4055,248.2262,45271.0
2022-01-13 13:30:00,260.0,260.02,259.66,260.01,21856.0,248.1308,248.1499,247.8063,248.1404,21856.0
2022-01-13 14:00:00,260.04,260.43,259.44,259.44,24980.0,248.169,248.5412,247.5964,247.5964,24980.0
2022-01-13 14:30:00,259.39,259.51,259.08,259.4,28084.0,247.5487,247.6632,247.2528,247.5582,28084.0
2022-01-13 15:00:00,259.42,259.43,258.38,258.75,74923.0,247.5773,247.5868,246.5848,246.9379,74923.0
2022-01-13 15:30:00,258.74,258.89,257.18,257.77,139190.0,246.9283,247.0715,245.4395,246.0026,139190.0
2022-01-14 09:30:00,256.04,257.73,255.79,257.6,39409.0,244.3516,245.9644,244.113,245.8404,39409.0
2022-01-14 10:00:00,257.75,257.87,256.7,256.87,20472.0,245.9835,246.098,244.9815,245.1437,20472.0
2022-01-14 10:30:00,256.83,256.91,256.15,256.46,29419.0,245.1055,245.1819,244.4566,244.7524,29419.0
2022-01-14 11:00:00,256.38,256.82,255.45,255.91,68972.0,244.6761,245.096,243.7885,244.2275,68972.0
2022-01-14 11:30:00,255.63,256.86,255.63,256.67,15618.0,243.9603,245.1342,243.9603,244.9528,15618.0
2022-01-14 12:00:00,256.53,256.72,256.03,256.35,533438.0,244.8192,245.0005,244.342,244.6474,533438.0
2022-01-14 12:30:00,256.39,256.59,255.36,255.4,68607.0,244.6856,244.8765,243.7026,243.7408,68607.0
2022-01-14 13:00:00,255.36,255.65,254.97,255.24,158683.0,243.7026,243.9794,243.3304,243.5881,158683.0
2022-01-14 13:30:00,255.2,256.23,255.02,256.15,69142.0,243.5499,244.5329,243.3782,244.4566,69142.0
2022-01-14 14:00:00,256.14,256.45,255.89,255.89,70181.0,244.447,244.7429,244.2084,244.2084,70181.0
2022-01-14 14:30:00,255.85,256.74,255.85,256.4,53981.0,244.1703,245.0196,244.1703,244.6952,53981.0
2022-01-14 15:00:00,256.39,257.45,256.39,257.16,61962.0,244.6856,245.6972,244.6856,245.4205,61962.0
2022-01-14 15:30:00,257.18,257.93,257.18,257.77,172916.0,245.4395,246.1553,245.4395,246.0026,172916.0
2022-01-18 09:30:00,254.95,255.3,253.68,253.97,29859.0,243.3113,243.6454,242.0993,242.3761,29859.0
2022-01-18 10:00:00,253.95,254.97,253.86,254.73,34287.0,242.357,243.3304,242.2711,243.1014,34287.0
2022-01-18 10:30:00,254.74,254.75,253.67,253.79,27043.0,243.1109,243.1205,242.0898,242.2043,27043.0
2022-01-18 11:00:00,253.83,254.02,253.43,253.7,10664.0,242.2425,242.4238,241.8607,242.1184,10664.0
2022-01-18 11:30:00,253.65,254.42,253.28,254.08,33841.0,242.0707,242.8055,241.7176,242.4811,33841.0
2022-01-18 12:00:00,254.15,254.15,253.28,253.42,66765.0,242.5479,242.5479,241.7176,241.8512,66765.0
2022-01-18 12:30:00,253.33,253.45,252.77,252.77,135131.0,241.7653,241.8798,241.2309,241.2309,135131.0
2022-01-18 13:00:00,252.77,253.22,252.57,252.87,174403.0,241.2309,241.6603,241.04,241.3263,174403.0
2022-01-18 13:30:00,252.86,253.55,252.73,253.43,38809.0,241.3168,241.9753,241.1927,241.8607,38809.0
2022-01-18 14:00:00,253.48,253.7,253.24,253.49,39701.0,241.9085,242.1184,241.6794,241.918,39701.0
2022-01-18 14:30:00,253.5,254.46,253.49,254.24,54239.0,241.9275,242.8437,241.918,242.6338,54239.0
2022-01-18 15:00:00,254.23,254.31,253.08,253.42,85281.0,242.6242,242.7006,241.5267,241.8512,85281.0
2022-01-18 15:30:00,253.38,253.48,252.4,253.09,217327.0,241.813,241.9085,240.8778,241.5363,217327.0
2022-01-19 09:30:00,254.05,254.83,253.78,254.68,84151.0,242.4524,243.1968,242.1948,243.0537,84151.0
2022-01-19 10:00:00,254.47,254.76,253.03,253.03,36951.0,242.8533,243.13,241.479,241.479,36951.0
2022-01-19 10:30:00,253.03,253.03,252.37,252.86,193120.0,241.479,241.479,240.8491,241.3168,193120.0
2022-01-19 11:00:00,252.81,253.04,251.93,252.35,44655.0,241.269,241.4885,240.4292,240.83,44655.0
2022-01-19 11:30:00,252.52,253.13,252.05,253.08,22425.0,240.9923,241.5744,240.5437,241.5267,22425.0
2022-01-19 12:00:00,253.21,253.97,253.2,253.93,19075.0,241.6508,242.3761,241.6412,242.3379,19075.0
2022-01-19 12:30:00,253.98,254.01,253.37,253.98,297330.0,242.3856,242.4143,241.8035,242.3856,297330.0
2022-01-19 13:00:00,253.9,253.92,253.48,253.51,22602.0,242.3093,242.3284,241.9085,241.9371,22602.0
2022-01-19 13:30:00,253.33,253.41,252.89,253.08,38473.0,241.7653,241.8417,241.3454,241.5267,38473.0
2022-01-19 14:00:00,253.04,253.19,251.96,251.96,34717.0,241.4885,241.6317,240.4578,240.4578,34717.0
2022-01-19 14:30:00,251.93,252.64,251.82,252.53,24831.0,240.4292,241.1068,240.3242,241.0018,24831.0
2022-01-19 15:00:00,252.46,252.84,251.93,251.95,18665.0,240.935,241.2977,240.4292,240.4483,18665.0
2022-01-19 15:30:00,251.86,251.94,250.26,250.45,66915.0,240.3624,240.4388,238.8355,239.0168,66915.0
2022-01-20 09:30:00,251.78,253.43,251.32,253.37,77017.0,240.2861,241.8607,239.8471,241.8035,77017.0
2022-01-20 10:00:00,253.31,253.39,252.69,253.17,70147.0,241.7462,241.8226,241.1545,241.6126,70147.0
2022-01-20 10:30:00,253.44,254.31,253.44,254.22,63411.0,241.8703,242.7006,241.8703,242.6147,63411.0
2022-01-20 11:00:00,254.21,254.52,253.66,254.07,81380.0,242.6051,242.901,242.0802,242.4715,81380.0
2022-01-20 11:30:00,254.06,254.16,253.49,253.78,26831.0,242.462,242.5574,241.918,242.1948,26831.0
2022-01-20 12:00:00,253.82,253.97,253.35,253.64,15385.0,242.2329,242.3761,241.7844,242.0612,15385.0
2022-01-20 12:30:00,253.81,253.95,253.23,253.33,177210.0,242.2234,242.357,241.6699,241.7653,177210.0
2022-01-20 13:00:00,253.24,253.24,252.55,252.75,18063.0,241.6794,241.6794,241.0209,241.2118,18063.0
2022-01-20 13:30:00,252.73,252.94,252.44,252.5,43302.0,241.1927,241.3931,240.9159,240.9732,43302.0
2022-01-20 14:00:00,252.51,253.22,251.94,251.96,62067.0,240.9827,241.6603,240.4388,240.4578,62067.0
2022-01-20 14:30:00,251.92,251.94,251.23,251.37,43483.0,240.4197,240.4388,239.7612,239.8948,43483.0
2022-01-20 15:00:00,251.4,251.63,249.57,249.78,64470.0,239.9234,240.1429,238.177,238.3774,64470.0
2022-01-20 15:30:00,249.64,249.8,247.35,247.55,239729.0,238.2438,238.3965,236.0583,236.2492,239729.0
2022-01-21 09:30:00,246.67,247.4,245.5,245.7,57806.0,235.4093,236.106,234.2927,234.4836,57806.0
2022-01-21 10:00:00,246.01,246.09,243.96,245.3,105094.0,234.7795,234.8558,232.8231,234.1019,105094.0
2022-01-21 10:30:00,245.09,247.71,245.08,246.96,101895.0,233.9015,236.4019,233.8919,235.6861,101895.0
2022-01-21 11:00:00,247.12,248.25,246.74,247.95,40061.0,235.8388,236.9172,235.4761,236.6309,40061.0
2022-01-21 11:30:00,247.86,247.86,245.75,246.29,103052.0,236.545,236.545,234.5313,235.0467,103052.0
2022-01-21 12:00:00,246.29,246.6,245.38,245.87,82232.0,235.0467,235.3425,234.1782,234.6459,82232.0
2022-01-21 12:30:00,245.69,246.19,245.03,245.32,40298.0,234.4741,234.9512,233.8442,234.121,40298.0
2022-01-21 13:00:00,245.49,246.04,244.59,244.8,22044.0,234.2832,234.8081,233.4243,233.6247,22044.0
2022-01-21 13:30:00,244.83,245.91,244.78,244.97,22791.0,233.6533,234.684,233.6056,233.7869,22791.0
2022-01-21 14:00:00,245.09,245.49,244.36,244.39,87100.0,233.9015,234.2832,233.2048,233.2334,87100.0
2022-01-21 14:30:00,244.4,244.99,243.68,243.68,28176.0,233.243,233.806,232.5558,232.5558,28176.0
2022-01-21 15:00:00,243.65,243.91,242.62,242.85,95069.0,232.5272,232.7753,231.5442,231.7637,95069.0
2022-01-21 15:30:00,242.97,244.42,242.63,242.67,211323.0,231.8782,233.2621,231.5538,231.5919,211323.0
2022-01-24 09:30:00,239.08,239.83,237.22,237.43,108256.0,228.1658,228.8816,226.3907,226.5912,108256.0
2022-01-24 10:00:00,237.43,238.24,235.63,237.29,82578.0,226.5912,227.3642,224.8733,226.4575,82578.0
2022-01-24 10:30:00,237.52,238.44,236.77,237.29,48866.0,226.677,227.555,225.9613,226.4575,48866.0
2022-01-24 11:00:00,237.14,237.23,236.18,236.72,85788.0,226.3144,226.4003,225.3982,225.9136,85788.0
2022-01-24 11:30:00,236.75,236.88,234.08,235.66,91469.0,225.9422,226.0663,223.3941,224.902,91469.0
2022-01-24 12:00:00,235.53,235.7,232.98,233.84,66892.0,224.7779,224.9401,222.3443,223.165,66892.0
2022-01-24 12:30:00,234.04,236.15,233.3,235.66,162811.0,223.3559,225.3696,222.6497,224.902,162811.0
2022-01-24 13:00:00,235.66,237.83,235.33,236.38,65067.0,224.902,226.9729,224.587,225.5891,65067.0
2022-01-24 13:30:00,236.26,239.19,236.22,239.19,74718.0,225.4746,228.2708,225.4364,228.2708,74718.0
2022-01-24 14:00:00,239.19,240.11,237.33,237.7,79939.0,228.2708,229.1488,226.4957,226.8488,79939.0
2022-01-24 14:30:00,237.83,238.76,236.45,238.76,75627.0,226.9729,227.8604,225.6559,227.8604,75627.0
2022-01-24 15:00:00,238.81,240.73,238.5,240.26,73931.0,227.9082,229.7405,227.6123,229.292,73931.0
2022-01-24 15:30:00,240.15,244.24,239.87,244.01,203317.0,229.187,233.0903,228.9198,232.8708,203317.0
2022-01-25 09:30:00,240.15,241.07,237.46,237.77,57080.0,229.187,230.065,226.6198,226.9156,57080.0
2022-01-25 10:00:00,237.97,239.4,236.82,239.36,29406.0,227.1065,228.4712,226.009,228.433,29406.0
2022-01-25 10:30:00,239.51,240.33,238.7,238.76,43742.0,228.5762,229.3588,227.8032,227.8604,43742.0
2022-01-25 11:00:00,238.77,239.85,238.24,239.28,40334.0,227.87,228.9007,227.3642,228.3567,40334.0
2022-01-25 11:30:00,239.48,239.49,237.78,238.11,498163.0,228.5476,228.5571,226.9252,227.2401,498163.0
2022-01-25 12:00:00,237.93,239.72,237.93,239.37,32171.0,227.0683,228.7766,227.0683,228.4426,32171.0
2022-01-25 12:30:00,239.42,239.42,238.29,238.97,11792.0,228.4903,228.4903,227.4119,228.0608,11792.0
2022-01-25 13:00:00,238.96,240.18,238.38,240.15,26705.0,228.0513,229.2156,227.4978,229.187,26705.0
2022-01-25 13:30:00,240.07,241.69,240.07,241.69,23254.0,229.1106,230.6567,229.1106,230.6567,23254.0
2022-01-25 14:00:00,241.59,242.48,240.97,242.16,48134.0,230.5612,231.4106,229.9695,231.1052,48134.0
2022-01-25 14:30:00,242.36,243.66,241.8,243.55,35416.0,231.2961,232.5367,230.7617,232.4318,35416.0
2022-01-25 15:00:00,243.51,243.51,241.14,241.14,87347.0,232.3936,232.3936,230.1318,230.1318,87347.0
2022-01-25 15:30:00,241.14,241.93,240.14,240.66,75363.0,230.1318,230.8857,229.1774,229.6737,75363.0
2022-01-26 09:30:00,244.4,245.03,243.22,244.77,23833.0,233.243,233.8442,232.1168,233.5961,23833.0
2022-01-26 10:00:00,244.7,245.55,243.13,243.13,33643.0,233.5293,234.3405,232.0309,232.0309,33643.0
2022-01-26 10:30:00,243.22,243.48,242.57,243.31,108648.0,232.1168,232.365,231.4965,232.2027,108648.0
2022-01-26 11:00:00,243.21,244.44,242.89,244.18,66662.0,232.1073,233.2811,231.8019,233.033,66662.0
2022-01-26 11:30:00,244.2,244.58,243.66,244.34,37436.0,233.0521,233.4147,232.5367,233.1857,37436.0
2022-01-26 12:00:00,244.24,244.74,244.24,244.59,31044.0,233.0903,233.5674,233.0903,233.4243,31044.0
2022-01-26 12:30:00,244.62,245.02,244.43,244.93,12878.0,233.4529,233.8347,233.2716,233.7488,12878.0
2022-01-26 13:00:00,244.8,244.8,243.96,244.29,40617.0,233.6247,233.6247,232.8231,233.138,40617.0
2022-01-26 13:30:00,244.15,244.6,244.06,244.22,27665.0,233.0044,233.4338,232.9185,233.0712,27665.0
2022-01-26 14:00:00,244.23,246.08,243.21,244.66,81660.0,233.0807,234.8463,232.1073,233.4911,81660.0
2022-01-26 14:30:00,244.47,244.8,240.61,241.59,73724.0,233.3098,233.6247,229.626,230.5612,73724.0
2022-01-26 15:00:00,241.32,241.32,237.47,239.63,101546.0,230.3036,230.3036,226.6293,228.6907,101546.0
2022-01-26 15:30:00,239.69,240.47,238.48,239.83,179013.0,228.748,229.4924,227.5932,228.8816,179013.0
2022-01-27 09:30:00,242.4,244.22,242.06,243.58,103068.0,231.3343,233.0712,231.0098,232.4604,103068.0
2022-01-27 10:00:00,243.12,244.45,242.23,242.23,45881.0,232.0214,233.2907,231.172,231.172,45881.0
2022-01-27 10:30:00,242.28,243.04,241.22,242.96,74154.0,231.2197,231.945,230.2081,231.8687,74154.0
2022-01-27 11:00:00,243.23,243.63,241.91,242.22,64209.0,232.1264,232.5081,230.8666,231.1625,64209.0
2022-01-27 11:30:00,242.41,243.38,242.31,242.79,25664.0,231.3438,232.2695,231.2484,231.7065,25664.0
2022-01-27 12:00:00,242.81,242.81,240.63,240.77,27931.0,231.7255,231.7255,229.6451,229.7787,27931.0
2022-01-27 12:30:00,240.79,240.79,239.37,240.12,73961.0,229.7978,229.7978,228.4426,229.1583,73961.0
2022-01-27 13:00:00,240.05,240.38,237.98,238.01,119718.0,229.0915,229.4065,227.116,227.1447,119718.0
2022-01-27 13:30:00,237.97,239.26,237.97,239.06,120193.0,227.1065,228.3376,227.1065,228.1467,120193.0
2022-01-27 14:00:00,239.05,240.24,238.28,238.34,66314.0,228.1372,229.2729,227.4023,227.4596,66314.0
2022-01-27 14:30:00,238.34,239.47,237.82,238.41,78164.0,227.4596,228.538,226.9633,227.5264,78164.0
2022-01-27 15:00:00,238.78,239.36,237.56,238.68,120454.0,227.8795,228.433,226.7152,227.7841,120454.0
2022-01-27 15:30:00,238.7,239.99,238.21,238.45,175363.0,227.8032,229.0343,227.3355,227.5646,175363.0
2022-01-28 09:30:00,239.29,239.48,236.64,236.72,93385.0,228.3662,228.5476,225.8372,225.9136,93385.0
2022-01-28 10:00:00,237.12,238.95,236.59,237.99,132619.0,226.2953,228.0418,225.7895,227.1256,132619.0
2022-01-28 10:30:00,238.06,239.71,237.25,239.65,131608.0,227.1924,228.7671,226.4194,228.7098,131608.0
2022-01-28 11:00:00,239.71,241.01,238.98,240.49,66519.0,228.7671,230.0077,228.0704,229.5115,66519.0
2022-01-28 11:30:00,240.69,241.8,240.2,241.76,39167.0,229.7023,230.7617,229.2347,230.7235,39167.0
2022-01-28 12:00:00,241.73,242.09,240.83,241.02,153258.0,230.6949,231.0384,229.8359,230.0173,153258.0
2022-01-28 12:30:00,240.9,241.23,240.18,240.41,45665.0,229.9027,230.2177,229.2156,229.4351,45665.0
2022-01-28 13:00:00,240.4,241.4,240.36,240.92,19684.0,229.4256,230.3799,229.3874,229.9218,19684.0
2022-01-28 13:30:00,241.17,241.65,241.02,241.29,43222.0,230.1604,230.6185,230.0173,230.2749,43222.0
2022-01-28 14:00:00,241.27,241.71,239.14,239.21,76475.0,230.2559,230.6758,228.2231,228.2899,76475.0
2022-01-28 14:30:00,239.06,241.31,238.89,241.31,40521.0,228.1467,230.294,227.9845,230.294,40521.0
2022-01-28 15:00:00,241.33,242.07,240.92,241.84,66038.0,230.3131,231.0193,229.9218,230.7998,66038.0
2022-01-28 15:30:00,241.73,244.5,241.16,244.39,122345.0,230.6949,233.3384,230.1509,233.2334,122345.0
2022-01-31 09:30:00,244.2,245.63,243.55,245.63,114318.0,233.0521,234.4168,232.4318,234.4168,114318.0
2022-01-31 10:00:00,245.63,246.97,245.58,246.18,34852.0,234.4168,235.6956,234.3691,234.9417,34852.0
2022-01-31 10:30:00,246.17,246.7,245.9,246.35,32391.0,234.9322,235.438,234.6745,235.1039,32391.0
2022-01-31 11:00:00,246.77,246.89,246.07,246.18,47176.0,235.5048,235.6193,234.8367,234.9417,47176.0
2022-01-31 11:30:00,246.3,247.62,246.06,247.59,20721.0,235.0562,236.316,234.8272,236.2873,20721.0
2022-01-31 12:00:00,247.61,247.64,247.03,247.37,17056.0,236.3064,236.3351,235.7529,236.0774,17056.0
2022-01-31 12:30:00,247.42,247.99,247.14,247.87,19026.0,236.1251,236.6691,235.8579,236.5546,19026.0
2022-01-31 13:00:00,247.81,248.02,247.58,247.65,30147.0,236.4973,236.6977,236.2778,236.3446,30147.0
2022-01-31 13:30:00,247.69,248.01,247.48,247.88,24765.0,236.3828,236.6882,236.1824,236.5641,24765.0
2022-01-31 14:00:00,247.86,248.47,247.83,248.47,25225.0,236.545,237.1272,236.5164,237.1272,25225.0
2022-01-31 14:30:00,248.48,248.49,248.18,248.35,40256.0,237.1367,237.1463,236.8504,237.0126,40256.0
2022-01-31 15:00:00,248.33,248.47,247.0,247.81,66232.0,236.9936,237.1272,235.7243,236.4973,66232.0
2022-01-31 15:30:00,247.81,249.64,247.57,249.44,343439.0,236.4973,238.2438,236.2683,238.0529,343439.0
2022-02-01 09:30:00,250.0,250.23,248.8,249.32,43721.0,238.5873,238.8068,237.4421,237.9384,43721.0
2022-02-01 10:00:00,249.4,249.53,247.77,248.95,66203.0,238.0147,238.1388,236.4591,237.5853,66203.0
2022-02-01 10:30:00,248.91,249.63,248.4,249.63,115830.0,237.5471,238.2342,237.0604,238.2342,115830.0
2022-02-01 11:00:00,249.6,250.09,249.33,249.6,57786.0,238.2056,238.6732,237.9479,238.2056,57786.0
2022-02-01 11:30:00,249.6,250.23,249.17,250.04,78092.0,238.2056,238.8068,237.7952,238.6255,78092.0
2022-02-01 12:00:00,250.04,250.15,249.42,249.62,57901.0,238.6255,238.7305,238.0338,238.2247,57901.0
2022-02-01 12:30:00,249.68,249.88,249.03,249.88,163132.0,238.2819,238.4728,237.6616,238.4728,163132.0
2022-02-01 13:00:00,249.85,249.94,249.45,249.88,41532.0,238.4442,238.5301,238.0624,238.4728,41532.0
2022-02-01 13:30:00,249.86,250.01,249.45,249.81,34342.0,238.4537,238.5969,238.0624,238.406,34342.0
2022-02-01 14:00:00,249.81,250.07,249.32,249.65,39078.0,238.406,238.6541,237.9384,238.2533,39078.0
2022-02-01 14:30:00,249.78,249.88,249.54,249.81,62919.0,238.3774,238.4728,238.1483,238.406,62919.0
2022-02-01 15:00:00,249.79,250.93,249.78,250.89,81004.0,238.3869,239.4749,238.3774,239.4367,81004.0
2022-02-01 15:30:00,250.92,251.6,250.6,251.22,147439.0,239.4653,240.1143,239.1599,239.7516,147439.0
2022-02-02 09:30:00,252.77,252.98,251.51,251.85,37316.0,241.2309,241.4313,240.0284,240.3529,37316.0
2022-02-02 10:00:00,252.26,252.74,251.45,251.7,35433.0,240.7442,241.2022,239.9711,240.2097,35433.0
2022-02-02 10:30:00,251.71,252.51,251.18,251.89,46576.0,240.2193,240.9827,239.7135,240.391,46576.0
2022-02-02 11:00:00,251.96,252.0,250.9,251.59,47587.0,240.4578,240.496,239.4462,240.1047,47587.0
2022-02-02 11:30:00,251.51,251.86,251.0,251.85,29267.0,240.0284,240.3624,239.5417,240.3529,29267.0
2022-02-02 12:00:00,251.78,252.52,251.56,252.06,28018.0,240.2861,240.9923,240.0761,240.5533,28018.0
2022-02-02 12:30:00,251.97,253.01,251.83,253.01,33595.0,240.4674,241.4599,240.3338,241.4599,33595.0
2022-02-02 13:00:00,253.01,253.03,252.17,252.32,163168.0,241.4599,241.479,240.6583,240.8014,163168.0
2022-02-02 13:30:00,252.33,252.86,252.3,252.69,44183.0,240.811,241.3168,240.7823,241.1545,44183.0
2022-02-02 14:00:00,252.66,253.01,252.2,252.67,52473.0,241.1259,241.4599,240.6869,241.1354,52473.0
2022-02-02 14:30:00,252.68,253.44,252.66,253.07,55381.0,241.145,241.8703,241.1259,241.5172,55381.0
2022-02-02 15:00:00,253.07,253.59,252.9,253.18,21158.0,241.5172,242.0134,241.3549,241.6222,21158.0
2022-02-02 15:30:00,253.23,253.63,253.0,253.24,76066.0,241.6699,242.0516,241.4504,241.6794,76066.0
2022-02-03 09:30:00,249.34,250.39,249.15,249.21,46146.0,237.9575,238.9595,237.7761,237.8334,46146.0
2022-02-03 10:00:00,249.13,250.65,249.13,250.49,26265.0,237.757,239.2076,237.757,239.055,26265.0
2022-02-03 10:30:00,250.44,250.71,249.87,250.13,18274.0,239.0072,239.2649,238.4633,238.7114,18274.0
2022-02-03 11:00:00,250.19,250.57,249.76,249.89,12483.0,238.7686,239.1313,238.3583,238.4823,12483.0
2022-02-03 11:30:00,249.91,250.03,249.24,249.3,114164.0,238.5014,238.616,237.862,237.9193,114164.0
2022-02-03 12:00:00,249.29,249.31,248.62,249.07,43580.0,237.9097,237.9288,237.2703,237.6998,43580.0
2022-02-03 12:30:00,249.12,249.38,248.67,248.73,13368.0,237.7475,237.9956,237.318,237.3753,13368.0
2022-02-03 13:00:00,248.93,249.24,248.48,249.07,7366.0,237.5662,237.862,237.1367,237.6998,7366.0
2022-02-03 13:30:00,249.29,249.42,248.95,249.06,7315.0,237.9097,238.0338,237.5853,237.6902,7315.0
2022-02-03 14:00:00,249.06,249.35,248.68,248.68,29953.0,237.6902,237.967,237.3276,237.3276,29953.0
2022-02-03 14:30:00,248.75,248.75,247.74,248.09,18139.0,237.3944,237.3944,236.4305,236.7645,18139.0
2022-02-03 15:00:00,248.16,248.68,247.63,248.27,102773.0,236.8313,237.3276,236.3255,236.9363,102773.0
2022-02-03 15:30:00,248.14,248.21,246.67,247.16,164006.0,236.8122,236.879,235.4093,235.877,164006.0
2022-02-04 09:30:00,247.16,248.08,246.57,247.48,19869.0,235.877,236.755,235.3139,236.1824,19869.0
2022-02-04 10:00:00,247.92,248.41,247.09,247.09,18051.0,236.6023,237.0699,235.8102,235.8102,18051.0
2022-02-04 10:30:00,247.16,247.55,246.09,246.26,18568.0,235.877,236.2492,234.8558,235.0181,18568.0
2022-02-04 11:00:00,246.19,247.01,245.77,246.9,22995.0,234.9512,235.7338,234.5504,235.6288,22995.0
2022-02-04 11:30:00,246.98,248.04,246.98,247.67,13063.0,235.7052,236.7168,235.7052,236.3637,13063.0
2022-02-04 12:00:00,247.52,247.85,247.27,247.84,326558.0,236.2205,236.5355,235.9819,236.5259,326558.0
2022-02-04 12:30:00,247.94,248.42,247.46,248.4,174240.0,236.6214,237.0794,236.1633,237.0604,174240.0
2022-02-04 13:00:00,248.45,249.36,248.45,249.05,43393.0,237.1081,237.9765,237.1081,237.6807,43393.0
2022-02-04 13:30:00,249.15,249.65,249.05,249.55,47355.0,237.7761,238.2533,237.6807,238.1579,47355.0
2022-02-04 14:00:00,249.55,249.6,248.93,249.23,15516.0,238.1579,238.2056,237.5662,237.8525,15516.0
2022-02-04 14:30:00,249.34,249.95,249.34,249.81,44756.0,237.9575,238.5396,237.9575,238.406,44756.0
2022-02-04 15:00:00,250.11,250.85,249.99,250.36,21483.0,238.6923,239.3985,238.5778,238.9309,21483.0
2022-02-04 15:30:00,250.47,250.73,248.54,248.65,34956.0,239.0359,239.284,237.194,237.2989,34956.0
2022-02-07 09:30:00,249.04,249.8,248.52,249.48,29624.0,237.6711,238.3965,237.1749,238.0911,29624.0
2022-02-07 10:00:00,249.62,249.76,248.75,249.47,26431.0,238.2247,238.3583,237.3944,238.0815,26431.0
2022-02-07 10:30:00,249.44,249.95,249.09,249.43,26208.0,238.0529,238.5396,237.7189,238.0433,26208.0
2022-02-07 11:00:00,249.48,249.53,248.78,249.0,28869.0,238.0911,238.1388,237.423,237.633,28869.0
2022-02-07 11:30:00,248.99,249.0,247.81,248.41,37393.0,237.6234,237.633,236.4973,237.0699,37393.0
2022-02-07 12:00:00,248.37,248.4,247.94,247.94,48304.0,237.0317,237.0604,236.6214,236.6214,48304.0
2022-02-07 12:30:00,247.76,248.38,247.69,248.17,9566.0,236.4496,237.0413,236.3828,236.8409,9566.0
2022-02-07 13:00:00,248.1,248.98,248.09,248.94,13257.0,236.7741,237.6139,236.7645,237.5757,13257.0
2022-02-07 13:30:00,249.0,249.29,248.77,249.18,20330.0,237.633,237.9097,237.4135,237.8048,20330.0
2022-02-07 14:00:00,249.16,249.51,248.86,249.51,18551.0,237.7857,238.1197,237.4994,238.1197,18551.0
2022-02-07 14:30:00,249.55,249.71,249.38,249.58,21148.0,238.1579,238.3106,237.9956,238.1865,21148.0
2022-02-07 15:00:00,249.37,250.03,248.88,248.97,31539.0,237.9861,238.616,237.5184,237.6043,31539.0
2022-02-07 15:30:00,249.01,249.19,247.22,247.9,131908.0,237.6425,237.8143,235.9342,236.5832,131908.0
2022-02-08 09:30:00,247.56,248.0,247.35,247.55,22368.0,236.2587,236.6786,236.0583,236.2492,22368.0
2022-02-08 10:00:00,247.33,247.88,246.91,247.38,5716.0,236.0392,236.5641,235.6384,236.0869,5716.0
2022-02-08 10:30:00,247.48,248.62,247.26,248.51,11974.0,236.1824,237.2703,235.9724,237.1653,11974.0
2022-02-08 11:00:00,248.59,249.17,248.59,249.0,15674.0,237.2417,237.7952,237.2417,237.633,15674.0
2022-02-08 11:30:00,249.24,249.66,249.24,249.61,118602.0,237.862,238.2628,237.862,238.2151,118602.0
2022-02-08 12:00:00,249.71,249.73,249.28,249.66,19237.0,238.3106,238.3296,237.9002,238.2628,19237.0
2022-02-08 12:30:00,249.76,250.25,249.75,249.9,8386.0,238.3583,238.8259,238.3487,238.4919,8386.0
2022-02-08 13:00:00,249.92,249.92,249.36,249.48,14584.0,238.511,238.511,237.9765,238.0911,14584.0
2022-02-08 13:30:00,249.6,249.86,249.37,249.75,31535.0,238.2056,238.4537,237.9861,238.3487,31535.0
2022-02-08 14:00:00,249.78,249.98,249.0,249.04,31940.0,238.3774,238.5682,237.633,237.6711,31940.0
2022-02-08 14:30:00,248.89,249.22,248.58,248.84,47387.0,237.528,237.8429,237.2321,237.4803,47387.0
2022-02-08 15:00:00,248.73,250.0,248.54,249.51,31426.0,237.3753,238.5873,237.194,238.1197,31426.0
2022-02-08 15:30:00,249.75,250.62,249.67,250.06,64367.0,238.3487,239.179,238.2724,238.6446,64367.0
2022-02-09 09:30:00,252.5,253.21,252.41,252.67,43759.0,240.9732,241.6508,240.8873,241.1354,43759.0
2022-02-09 10:00:00,252.75,253.21,252.54,252.97,41218.0,241.2118,241.6508,241.0114,241.4217,41218.0
2022-02-09 10:30:00,253.13,253.49,252.98,253.49,24592.0,241.5744,241.918,241.4313,241.918,24592.0
2022-02-09 11:00:00,253.57,253.58,253.04,253.28,29500.0,241.9943,242.0039,241.4885,241.7176,29500.0
2022-02-09 11:30:00,253.23,253.41,252.97,253.05,110290.0,241.6699,241.8417,241.4217,241.4981,110290.0
2022-02-09 12:00:00,252.99,253.26,252.74,253.16,27461.0,241.4408,241.6985,241.2022,241.6031,27461.0
2022-02-09 12:30:00,253.18,253.52,253.01,253.5,12590.0,241.6222,241.9466,241.4599,241.9275,12590.0
2022-02-09 13:00:00,253.56,253.63,253.23,253.44,9167.0,241.9848,242.0516,241.6699,241.8703,9167.0
2022-02-09 13:30:00,253.5,253.56,253.32,253.56,22703.0,241.9275,241.9848,241.7558,241.9848,22703.0
2022-02-09 14:00:00,253.66,253.93,253.66,253.91,10855.0,242.0802,242.3379,242.0802,242.3188,10855.0
2022-02-09 14:30:00,253.9,254.0,253.53,253.53,34420.0,242.3093,242.4047,241.9562,241.9562,34420.0
2022-02-09 15:00:00,253.44,253.71,253.05,253.7,35553.0,241.8703,242.128,241.4981,242.1184,35553.0
2022-02-09 15:30:00,253.77,254.14,253.41,253.96,74480.0,242.1852,242.5383,241.8417,242.3665,74480.0
2022-02-10 09:30:00,250.67,253.06,250.66,252.94,26217.0,239.2267,241.5076,239.2172,241.3931,26217.0
2022-02-10 10:00:00,253.0,253.89,253.0,253.49,16790.0,241.4504,242.2997,241.4504,241.918,16790.0
2022-02-10 10:30:00,253.58,254.5,253.04,253.2,26338.0,242.0039,242.8819,241.4885,241.6412,26338.0
2022-02-10 11:00:00,253.04,253.66,252.79,252.95,30486.0,241.4885,242.0802,241.25,241.4027,30486.0
2022-02-10 11:30:00,252.96,253.65,252.56,253.6,24516.0,241.4122,242.0707,241.0305,242.023,24516.0
2022-02-10 12:00:00,253.58,253.76,253.24,253.67,10200.0,242.0039,242.1757,241.6794,242.0898,10200.0
2022-02-10 12:30:00,253.85,253.85,251.68,252.3,65566.0,242.2616,242.2616,240.1906,240.7823,65566.0
2022-02-10 13:00:00,252.24,252.65,250.97,250.97,38323.0,240.7251,241.1163,239.513,239.513,38323.0
2022-02-10 13:30:00,250.93,251.26,250.23,251.26,98320.0,239.4749,239.7898,238.8068,239.7898,98320.0
2022-02-10 14:00:00,251.24,251.31,249.78,250.48,43822.0,239.7707,239.8375,238.3774,239.0454,43822.0
2022-02-10 14:30:00,250.63,250.91,249.69,249.85,18521.0,239.1886,239.4558,238.2915,238.4442,18521.0
2022-02-10 15:00:00,249.94,250.6,249.56,250.16,24110.0,238.5301,239.1599,238.1674,238.74,24110.0
2022-02-10 15:30:00,249.84,249.92,248.47,249.58,101048.0,238.4346,238.511,237.1272,238.1865,101048.0
2022-02-11 09:30:00,249.59,250.94,249.44,249.51,26542.0,238.196,239.4844,238.0529,238.1197,26542.0
2022-02-11 10:00:00,249.59,250.44,249.28,249.87,16075.0,238.196,239.0072,237.9002,238.4633,16075.0
2022-02-11 10:30:00,250.43,250.43,249.5,249.61,28531.0,238.9977,238.9977,238.1101,238.2151,28531.0
2022-02-11 11:00:00,249.57,250.12,248.82,248.92,25720.0,238.177,238.7018,237.4612,237.5566,25720.0
2022-02-11 11:30:00,249.02,249.27,248.27,248.85,99698.0,237.6521,237.8906,236.9363,237.4898,99698.0
2022-02-11 12:00:00,248.8,249.29,248.53,248.89,26012.0,237.4421,237.9097,237.1844,237.528,26012.0
2022-02-11 12:30:00,248.8,249.06,248.04,248.16,30863.0,237.4421,237.6902,236.7168,236.8313,30863.0
2022-02-11 13:00:00,248.18,248.66,247.62,247.62,30458.0,236.8504,237.3085,236.316,236.316,30458.0
2022-02-11 13:30:00,247.56,247.56,245.0,245.31,126018.0,236.2587,236.2587,233.8156,234.1114,126018.0
2022-02-11 14:00:00,245.23,246.42,244.65,244.92,92426.0,234.0351,235.1708,233.4816,233.7392,92426.0
2022-02-11 14:30:00,244.93,245.97,243.99,244.89,60257.0,233.7488,234.7413,232.8517,233.7106,60257.0
2022-02-11 15:00:00,244.82,245.86,244.39,244.96,58474.0,233.6438,234.6363,233.2334,233.7774,58474.0
2022-02-11 15:30:00,244.78,245.64,243.82,244.68,71532.0,233.6056,234.4264,232.6894,233.5102,71532.0
2022-02-14 09:30:00,244.41,245.25,244.03,244.54,65408.0,233.2525,234.0542,232.8899,233.3766,65408.0
2022-02-14 10:00:00,244.55,244.72,243.35,243.75,34567.0,233.3861,233.5484,232.2409,232.6226,34567.0
2022-02-14 10:30:00,244.07,244.09,243.11,243.33,28221.0,232.928,232.9471,232.0119,232.2218,28221.0
2022-02-14 11:00:00,243.32,244.68,243.29,244.44,26319.0,232.2123,233.5102,232.1836,233.2811,26319.0
2022-02-14 11:30:00,244.54,244.82,244.1,244.54,73516.0,233.3766,233.6438,232.9567,233.3766,73516.0
2022-02-14 12:00:00,244.56,244.87,244.29,244.87,67688.0,233.3957,233.6915,233.138,233.6915,67688.0
2022-02-14 12:30:00,245.05,245.26,244.77,244.85,22489.0,233.8633,234.0637,233.5961,233.6724,22489.0
2022-02-14 13:00:00,244.94,245.29,244.28,244.4,8019.0,233.7583,234.0923,233.1284,233.243,8019.0
2022-02-14 13:30:00,244.16,244.24,242.36,242.43,39571.0,233.0139,233.0903,231.2961,231.3629,39571.0
2022-02-14 14:00:00,242.2,243.73,241.91,243.16,44487.0,231.1434,232.6036,230.8666,232.0596,44487.0
2022-02-14 14:30:00,243.06,243.8,242.65,243.36,30034.0,231.9641,232.6704,231.5729,232.2504,30034.0
2022-02-14 15:00:00,243.42,244.03,242.73,243.75,26515.0,232.3077,232.8899,231.6492,232.6226,26515.0
2022-02-14 15:30:00,243.55,244.45,243.49,243.87,117114.0,232.4318,233.2907,232.3745,232.7372,117114.0
2022-02-15 09:30:00,246.55,247.52,246.33,246.67,23312.0,235.2948,236.2205,235.0849,235.4093,23312.0
2022-02-15 10:00:00,246.81,247.13,246.45,247.13,15602.0,235.5429,235.8483,235.1994,235.8483,15602.0
2022-02-15 10:30:00,247.14,247.7,247.02,247.44,26722.0,235.8579,236.3923,235.7434,236.1442,26722.0
2022-02-15 11:00:00,247.42,247.74,247.19,247.22,14874.0,236.1251,236.4305,235.9056,235.9342,14874.0
2022-02-15 11:30:00,247.26,247.71,247.26,247.59,10983.0,235.9724,236.4019,235.9724,236.2873,10983.0
2022-02-15 12:00:00,247.68,247.77,246.83,246.91,11291.0,236.3732,236.4591,235.562,235.6384,11291.0
2022-02-15 12:30:00,246.85,247.04,246.27,246.63,19902.0,235.5811,235.7624,235.0276,235.3712,19902.0
2022-02-15 13:00:00,246.71,247.56,246.7,247.53,15255.0,235.4475,236.2587,235.438,236.2301,15255.0
2022-02-15 13:30:00,247.52,247.65,247.42,247.61,8523.0,236.2205,236.3446,236.1251,236.3064,8523.0
2022-02-15 14:00:00,247.59,247.64,247.05,247.54,16951.0,236.2873,236.3351,235.772,236.2396,16951.0
2022-02-15 14:30:00,247.51,247.72,247.15,247.56,23984.0,236.211,236.4114,235.8674,236.2587,23984.0
2022-02-15 15:00:00,247.56,247.88,247.51,247.68,34070.0,236.2587,236.5641,236.211,236.3732,34070.0
2022-02-15 15:30:00,247.68,248.12,246.79,247.99,196605.0,236.3732,236.7931,235.5239,236.6691,196605.0
2022-02-16 09:30:00,246.86,247.12,245.86,246.05,36536.0,235.5907,235.8388,234.6363,234.8176,36536.0
2022-02-16 10:00:00,245.8,246.39,245.79,246.3,16849.0,234.5791,235.1421,234.5695,235.0562,16849.0
2022-02-16 10:30:00,246.32,246.51,246.19,246.2,27566.0,235.0753,235.2566,234.9512,234.9608,27566.0
2022-02-16 11:00:00,246.3,246.61,246.1,246.56,20414.0,235.0562,235.3521,234.8654,235.3044,20414.0
2022-02-16 11:30:00,246.54,246.54,246.23,246.42,113427.0,235.2853,235.2853,234.9894,235.1708,113427.0
2022-02-16 12:00:00,246.58,246.68,246.36,246.36,292061.0,235.3234,235.4189,235.1135,235.1135,292061.0
2022-02-16 12:30:00,246.31,246.31,245.59,246.08,17111.0,235.0658,235.0658,234.3786,234.8463,17111.0
2022-02-16 13:00:00,246.07,246.33,245.96,246.19,15164.0,234.8367,235.0849,234.7317,234.9512,15164.0
2022-02-16 13:30:00,246.14,246.24,245.89,246.12,40374.0,234.9035,234.999,234.6649,234.8844,40374.0
2022-02-16 14:00:00,246.16,247.97,245.64,247.94,70178.0,234.9226,236.65,234.4264,236.6214,70178.0
2022-02-16 14:30:00,248.05,248.49,247.46,248.1,35108.0,236.7263,237.1463,236.1633,236.7741,35108.0
2022-02-16 15:00:00,248.18,248.72,248.07,248.58,42074.0,236.8504,237.3658,236.7454,237.2321,42074.0
2022-02-16 15:30:00,248.56,248.91,247.91,248.07,98946.0,237.2131,237.5471,236.5927,236.7454,98946.0
2022-02-17 09:30:00,246.22,246.45,244.72,244.82,69212.0,234.9799,235.1994,233.5484,233.6438,69212.0
2022-02-17 10:00:00,244.81,245.31,244.34,244.34,28309.0,233.6342,234.1114,233.1857,233.1857,28309.0
2022-02-17 10:30:00,244.33,244.84,244.27,244.84,22107.0,233.1762,233.6629,233.1189,233.6629,22107.0
2022-02-17 11:00:00,244.83,245.36,244.71,245.19,14469.0,233.6533,234.1591,233.5388,233.9969,14469.0
2022-02-17 11:30:00,245.13,245.47,244.91,244.94,10339.0,233.9396,234.2641,233.7297,233.7583,10339.0
2022-02-17 12:00:00,245.0,245.2,244.71,245.06,54890.0,233.8156,234.0064,233.5388,233.8728,54890.0
2022-02-17 12:30:00,245.04,245.29,244.71,244.91,32367.0,233.8537,234.0923,233.5388,233.7297,32367.0
2022-02-17 13:00:00,244.93,244.98,244.34,244.47,58789.0,233.7488,233.7965,233.1857,233.3098,58789.0
2022-02-17 13:30:00,244.49,244.72,244.22,244.41,23617.0,233.3289,233.5484,233.0712,233.2525,23617.0
2022-02-17 14:00:00,244.32,244.32,243.67,243.71,23492.0,233.1666,233.1666,232.5463,232.5845,23492.0
2022-02-17 14:30:00,243.72,243.77,243.26,243.26,22844.0,232.594,232.6417,232.155,232.155,22844.0
2022-02-17 15:00:00,243.25,243.26,242.53,242.81,23739.0,232.1455,232.155,231.4583,231.7255,23739.0
2022-02-17 15:30:00,242.94,243.39,242.25,242.58,93560.0,231.8496,232.2791,231.1911,231.506,93560.0
2022-02-18 09:30:00,242.73,243.42,242.07,243.38,30973.0,231.6492,232.3077,231.0193,232.2695,30973.0
2022-02-18 10:00:00,243.33,243.36,242.37,242.38,21070.0,232.2218,232.2504,231.3056,231.3152,21070.0
2022-02-18 10:30:00,242.23,242.23,241.47,241.63,29560.0,231.172,231.172,230.4467,230.5994,29560.0
2022-02-18 11:00:00,241.35,241.56,240.51,241.46,40230.0,230.3322,230.5326,229.5305,230.4372,40230.0
2022-02-18 11:30:00,241.21,241.52,240.12,240.27,69551.0,230.1986,230.4944,229.1583,229.3015,69551.0
2022-02-18 12:00:00,240.24,241.33,240.12,240.8,26649.0,229.2729,230.3131,229.1583,229.8073,26649.0
2022-02-18 12:30:00,240.72,240.99,239.87,239.87,47880.0,229.731,229.9886,228.9198,228.9198,47880.0
2022-02-18 13:00:00,240.03,240.3,239.54,239.94,27922.0,229.0725,229.3301,228.6048,228.9866,27922.0
2022-02-18 13:30:00,239.93,240.93,239.86,240.79,29933.0,228.977,229.9314,228.9102,229.7978,29933.0
2022-02-18 14:00:00,240.8,242.01,240.6,242.0,46725.0,229.8073,230.9621,229.6164,230.9525,46725.0
2022-02-18 14:30:00,242.06,242.51,241.21,242.23,51813.0,231.0098,231.4392,230.1986,231.172,51813.0
2022-02-18 15:00:00,242.21,242.59,240.88,240.88,35424.0,231.1529,231.5156,229.8837,229.8837,35424.0
2022-02-18 15:30:00,240.75,241.53,240.09,240.82,124250.0,229.7596,230.504,229.1297,229.8264,124250.0
2022-02-22 09:30:00,239.59,241.49,238.81,240.84,70353.0,228.6525,230.4658,227.9082,229.8455,70353.0
2022-02-22 10:00:00,240.87,241.57,240.09,241.57,116927.0,229.8741,230.5422,229.1297,230.5422,116927.0
2022-02-22 10:30:00,241.6,241.61,239.41,239.49,132211.0,230.5708,230.5803,228.4808,228.5571,132211.0
2022-02-22 11:00:00,239.54,239.75,239.0,239.17,104525.0,228.6048,228.8052,228.0895,228.2517,104525.0
2022-02-22 11:30:00,239.19,239.74,238.73,239.04,41086.0,228.2708,228.7957,227.8318,228.1277,41086.0
2022-02-22 12:00:00,239.08,239.49,238.57,238.71,27844.0,228.1658,228.5571,227.6791,227.8127,27844.0
2022-02-22 12:30:00,238.68,238.82,238.06,238.09,93413.0,227.7841,227.9177,227.1924,227.221,93413.0
2022-02-22 13:00:00,238.19,238.52,237.49,237.85,43417.0,227.3165,227.6314,226.6484,226.992,43417.0
2022-02-22 13:30:00,237.8,238.0,236.71,237.01,34838.0,226.9443,227.1351,225.904,226.1903,34838.0
2022-02-22 14:00:00,236.97,237.8,236.19,237.49,55707.0,226.1521,226.9443,225.4078,226.6484,55707.0
2022-02-22 14:30:00,237.26,239.46,237.06,239.03,74721.0,226.4289,228.5285,226.238,228.1181,74721.0
2022-02-22 15:00:00,239.17,240.12,238.98,239.51,56194.0,228.2517,229.1583,228.0704,228.5762,56194.0
2022-02-22 15:30:00,239.23,239.41,237.42,238.17,103614.0,228.309,228.4808,226.5816,227.2974,103614.0
2022-02-23 09:30:00,239.72,240.18,239.02,239.35,36003.0,228.7766,229.2156,228.1086,228.4235,36003.0
2022-02-23 10:00:00,238.81,238.81,237.29,237.53,73361.0,227.9082,227.9082,226.4575,226.6866,73361.0
2022-02-23 10:30:00,237.22,238.01,237.05,237.27,47846.0,226.3907,227.1447,226.2285,226.4385,47846.0
2022-02-23 11:00:00,237.18,237.44,236.4,236.73,35048.0,226.3526,226.6007,225.6082,225.9231,35048.0
2022-02-23 11:30:00,236.69,237.78,236.5,237.75,36677.0,225.8849,226.9252,225.7036,226.8965,36677.0
2022-02-23 12:00:00,237.71,238.46,237.51,238.44,15785.0,226.8584,227.5741,226.6675,227.555,15785.0
2022-02-23 12:30:00,238.4,238.45,237.13,237.24,73119.0,227.5169,227.5646,226.3048,226.4098,73119.0
2022-02-23 13:00:00,237.2,237.21,235.88,235.9,39590.0,226.3716,226.3812,225.1119,225.131,39590.0
2022-02-23 13:30:00,235.86,236.81,235.65,236.21,20596.0,225.0928,225.9995,224.8924,225.4268,20596.0
2022-02-23 14:00:00,236.19,236.45,235.09,235.11,45269.0,225.4078,225.6559,224.358,224.3771,45269.0
2022-02-23 14:30:00,235.24,235.27,234.43,234.78,26161.0,224.5011,224.5298,223.7281,224.0621,26161.0
2022-02-23 15:00:00,234.75,234.86,233.96,234.86,115904.0,224.0335,224.1385,223.2796,224.1385,115904.0
2022-02-23 15:30:00,234.62,234.87,233.51,233.82,181275.0,223.9094,224.148,222.8501,223.1459,181275.0
2022-02-24 09:30:00,227.61,230.58,227.48,230.58,141401.0,217.2194,220.0539,217.0954,220.0539,141401.0
2022-02-24 10:00:00,230.5,231.93,229.06,230.56,158406.0,219.9775,221.3422,218.6032,220.0348,158406.0
2022-02-24 10:30:00,230.37,231.86,229.93,231.39,80442.0,219.8534,221.2754,219.4335,220.8269,80442.0
2022-02-24 11:00:00,231.17,232.79,230.94,231.92,40609.0,220.6169,222.163,220.3974,221.3327,40609.0
2022-02-24 11:30:00,231.96,232.37,230.88,232.36,72024.0,221.3709,221.7621,220.3402,221.7526,72024.0
2022-02-24 12:00:00,232.22,232.32,230.46,230.95,63581.0,221.619,221.7144,219.9393,220.407,63581.0
2022-02-24 12:30:00,231.08,231.89,230.46,231.02,72941.0,220.531,221.3041,219.9393,220.4738,72941.0
2022-02-24 13:00:00,231.06,231.99,230.71,231.12,151800.0,220.5119,221.3995,220.1779,220.5692,151800.0
2022-02-24 13:30:00,231.25,233.83,231.25,232.44,93869.0,220.6933,223.1555,220.6933,221.8289,93869.0
2022-02-24 14:00:00,232.52,233.48,231.87,233.16,96802.0,221.9053,222.8215,221.285,222.5161,96802.0
2022-02-24 14:30:00,233.49,235.24,233.49,235.04,78352.0,222.831,224.5011,222.831,224.3103,78352.0
2022-02-24 15:00:00,235.08,235.97,234.83,235.3,79472.0,224.3484,225.1978,224.1098,224.5584,79472.0
2022-02-24 15:30:00,235.31,238.03,235.31,237.7,156190.0,224.5679,227.1638,224.5679,226.8488,156190.0
2022-02-25 09:30:00,238.16,239.31,237.8,237.99,38513.0,227.2878,228.3853,226.9443,227.1256,38513.0
2022-02-25 10:00:00,237.58,239.58,237.43,239.56,75701.0,226.7343,228.643,226.5912,228.6239,75701.0
2022-02-25 10:30:00,239.67,240.7,238.94,240.38,161546.0,228.7289,229.7119,228.0322,229.4065,161546.0
2022-02-25 11:00:00,240.4,241.69,239.98,241.45,95325.0,229.4256,230.6567,229.0247,230.4276,95325.0
2022-02-25 11:30:00,241.42,242.38,241.14,242.38,56180.0,230.399,231.3152,230.1318,231.3152,56180.0
2022-02-25 12:00:00,242.3,242.36,241.71,242.34,43483.0,231.2388,231.2961,230.6758,231.277,43483.0
2022-02-25 12:30:00,242.38,242.64,241.6,241.8,63485.0,231.3152,231.5633,230.5708,230.7617,63485.0
2022-02-25 13:00:00,241.99,242.33,241.33,242.26,29894.0,230.943,231.2675,230.3131,231.2007,29894.0
2022-02-25 13:30:00,242.27,242.88,242.06,242.33,31285.0,231.2102,231.7924,231.0098,231.2675,31285.0
2022-02-25 14:00:00,242.08,242.74,241.83,242.54,64419.0,231.0289,231.6587,230.7903,231.4679,64419.0
2022-02-25 14:30:00,242.63,242.81,241.49,242.0,50867.0,231.5538,231.7255,230.4658,230.9525,50867.0
2022-02-25 15:00:00,241.95,242.79,241.62,242.37,36839.0,230.9048,231.7065,230.5899,231.3056,36839.0
2022-02-25 15:30:00,242.4,243.1,242.05,242.98,96218.0,231.3343,232.0023,231.0002,231.8878,96218.0
2022-02-28 09:30:00,240.09,241.44,240.09,241.2,40927.0,229.1297,230.4181,229.1297,230.189,40927.0
2022-02-28 10:00:00,241.32,241.33,239.98,240.77,99528.0,230.3036,230.3131,229.0247,229.7787,99528.0
2022-02-28 10:30:00,240.69,242.51,240.69,242.31,97520.0,229.7023,231.4392,229.7023,231.2484,97520.0
2022-02-28 11:00:00,242.37,243.36,242.17,243.27,45586.0,231.3056,232.2504,231.1148,232.1646,45586.0
2022-02-28 11:30:00,243.31,243.59,242.5,243.13,35061.0,232.2027,232.4699,231.4297,232.0309,35061.0
2022-02-28 12:00:00,243.23,243.29,241.32,241.59,57827.0,232.1264,232.1836,230.3036,230.5612,57827.0
2022-02-28 12:30:00,241.52,241.7,240.39,240.95,187027.0,230.4944,230.6662,229.416,229.9505,187027.0
2022-02-28 13:00:00,240.95,241.96,240.57,241.09,75224.0,229.9505,230.9144,229.5878,230.0841,75224.0
2022-02-28 13:30:00,241.08,241.78,240.79,241.56,68152.0,230.0745,230.7426,229.7978,230.5326,68152.0
2022-02-28 14:00:00,241.49,241.49,239.44,239.61,96229.0,230.4658,230.4658,228.5094,228.6716,96229.0
2022-02-28 14:30:00,239.7,240.93,239.42,240.71,32420.0,228.7575,229.9314,228.4903,229.7214,32420.0
2022-02-28 15:00:00,240.64,241.34,239.93,241.11,142282.0,229.6546,230.3227,228.977,230.1032,142282.0
2022-02-28 15:30:00,240.85,242.84,239.92,242.7,395616.0,229.855,231.7542,228.9675,231.6206,395616.0
2022-03-01 09:30:00,242.06,243.0,241.44,241.72,100284.0,231.0098,231.9069,230.4181,230.6853,100284.0
2022-03-01 10:00:00,241.76,242.42,241.02,241.73,116601.0,230.7235,231.3534,230.0173,230.6949,116601.0
2022-03-01 10:30:00,241.74,241.94,240.3,240.51,99733.0,230.7044,230.8953,229.3301,229.5305,99733.0
2022-03-01 11:00:00,240.52,241.26,240.52,240.65,26411.0,229.5401,230.2463,229.5401,229.6642,26411.0
2022-03-01 11:30:00,240.51,240.51,238.56,238.87,53113.0,229.5305,229.5305,227.6696,227.9654,53113.0
2022-03-01 12:00:00,238.94,239.34,238.25,239.27,46853.0,228.0322,228.414,227.3737,228.3472,46853.0
2022-03-01 12:30:00,239.23,239.94,239.07,239.8,11679.0,228.309,228.9866,228.1563,228.853,11679.0
2022-03-01 13:00:00,239.78,240.21,238.17,238.17,24139.0,228.8339,229.2442,227.2974,227.2974,24139.0
2022-03-01 13:30:00,238.16,238.7,238.06,238.59,27269.0,227.2878,227.8032,227.1924,227.6982,27269.0
2022-03-01 14:00:00,238.61,239.48,237.94,239.36,54908.0,227.7173,228.5476,227.0779,228.433,54908.0
2022-03-01 14:30:00,239.36,239.84,238.71,238.92,45930.0,228.433,228.8911,227.8127,228.0131,45930.0
2022-03-01 15:00:00,238.81,240.35,238.69,238.69,69546.0,227.9082,229.3779,227.7936,227.7936,69546.0
2022-03-01 15:30:00,238.73,239.13,237.43,239.01,118396.0,227.8318,228.2135,226.5912,228.099,118396.0
2022-03-02 09:30:00,240.23,241.56,240.04,240.89,84330.0,229.2633,230.5326,229.082,229.8932,84330.0
2022-03-02 10:00:00,240.97,241.61,239.71,241.32,86328.0,229.9695,230.5803,228.7671,230.3036,86328.0
2022-03-02 10:30:00,241.34,241.82,240.71,241.27,95513.0,230.3227,230.7807,229.7214,230.2559,95513.0
2022-03-02 11:00:00,241.29,242.92,240.81,242.61,87508.0,230.2749,231.8305,229.8169,231.5347,87508.0
2022-03-02 11:30:00,242.68,243.41,242.37,242.67,31890.0,231.6015,232.2982,231.3056,231.5919,31890.0
2022-03-02 12:00:00,242.75,243.26,242.54,242.99,37252.0,231.6683,232.155,231.4679,231.8973,37252.0
2022-03-02 12:30:00,242.95,243.32,242.82,243.19,27084.0,231.8592,232.2123,231.7351,232.0882,27084.0
2022-03-02 13:00:00,243.39,243.96,243.26,243.68,19383.0,232.2791,232.8231,232.155,232.5558,19383.0
2022-03-02 13:30:00,243.72,244.04,243.51,243.79,16377.0,232.594,232.8994,232.3936,232.6608,16377.0
2022-03-02 14:00:00,243.64,244.15,243.31,243.57,17407.0,232.5177,233.0044,232.2027,232.4509,17407.0
2022-03-02 14:30:00,243.47,244.02,243.22,243.27,18444.0,232.3554,232.8803,232.1168,232.1646,18444.0
2022-03-02 15:00:00,243.32,243.91,243.26,243.79,26212.0,232.2123,232.7753,232.155,232.6608,26212.0
2022-03-02 15:30:00,243.81,244.27,243.23,243.37,85463.0,232.6799,233.1189,232.1264,232.26,85463.0
2022-03-03 09:30:00,244.31,244.87,243.63,244.02,49046.0,233.1571,233.6915,232.5081,232.8803,49046.0
2022-03-03 10:00:00,244.02,244.29,242.56,242.83,34935.0,232.8803,233.138,231.487,231.7446,34935.0
2022-03-03 10:30:00,242.8,243.04,241.3,241.34,34519.0,231.716,231.945,230.2845,230.3227,34519.0
2022-03-03 11:00:00,241.31,241.97,240.68,241.8,33334.0,230.294,230.9239,229.6928,230.7617,33334.0
2022-03-03 11:30:00,241.83,242.35,241.43,242.32,41560.0,230.7903,231.2865,230.4085,231.2579,41560.0
2022-03-03 12:00:00,242.05,242.63,241.56,241.56,22313.0,231.0002,231.5538,230.5326,230.5326,22313.0
2022-03-03 12:30:00,241.65,243.6,241.6,242.84,45624.0,230.6185,232.4795,230.5708,231.7542,45624.0
2022-03-03 13:00:00,242.78,243.5,242.66,243.46,23128.0,231.6969,232.3841,231.5824,232.3459,23128.0
2022-03-03 13:30:00,243.45,243.45,242.61,242.97,21504.0,232.3363,232.3363,231.5347,231.8782,21504.0
2022-03-03 14:00:00,242.95,243.57,242.78,243.25,23402.0,231.8592,232.4509,231.6969,232.1455,23402.0
2022-03-03 14:30:00,243.18,243.2,241.77,241.94,18052.0,232.0787,232.0977,230.733,230.8953,18052.0
2022-03-03 15:00:00,241.78,242.06,241.14,242.05,33297.0,230.7426,231.0098,230.1318,231.0002,33297.0
2022-03-03 15:30:00,242.01,242.01,240.7,241.76,130619.0,230.9621,230.9621,229.7119,230.7235,130619.0
2022-03-04 09:30:00,239.88,239.98,238.2,239.48,66828.0,228.9293,229.0247,227.326,228.5476,66828.0
2022-03-04 10:00:00,239.63,239.63,237.83,238.18,19800.0,228.6907,228.6907,226.9729,227.3069,19800.0
2022-03-04 10:30:00,238.15,238.63,237.42,237.47,70532.0,227.2783,227.7364,226.5816,226.6293,70532.0
2022-03-04 11:00:00,237.38,237.85,237.09,237.66,55691.0,226.5434,226.992,226.2667,226.8107,55691.0
2022-03-04 11:30:00,237.73,238.21,237.15,237.78,189340.0,226.8775,227.3355,226.3239,226.9252,189340.0
2022-03-04 12:00:00,237.64,239.26,237.51,238.98,63464.0,226.7916,228.3376,226.6675,228.0704,63464.0
2022-03-04 12:30:00,238.96,239.47,238.51,239.22,27627.0,228.0513,228.538,227.6218,228.2994,27627.0
2022-03-04 13:00:00,239.49,240.04,239.21,239.21,30904.0,228.5571,229.082,228.2899,228.2899,30904.0
2022-03-04 13:30:00,239.28,239.76,238.4,238.44,23350.0,228.3567,228.8148,227.5169,227.555,23350.0
2022-03-04 14:00:00,238.51,239.14,238.06,238.87,68606.0,227.6218,228.2231,227.1924,227.9654,68606.0
2022-03-04 14:30:00,238.83,239.06,237.76,237.82,51123.0,227.9272,228.1467,226.9061,226.9633,51123.0
2022-03-04 15:00:00,237.85,238.89,237.8,238.58,46883.0,226.992,227.9845,226.9443,227.6887,46883.0
2022-03-04 15:30:00,238.58,239.57,237.98,239.38,86487.0,227.6887,228.6335,227.116,228.4521,86487.0
2022-03-07 09:30:00,238.92,239.25,236.95,237.0,31751.0,228.0131,228.3281,226.1331,226.1808,31751.0
2022-03-07 10:00:00,236.96,237.34,235.85,236.01,23797.0,226.1426,226.5053,225.0833,225.236,23797.0
2022-03-07 10:30:00,235.81,236.25,235.21,235.5,41925.0,225.0451,225.465,224.4725,224.7493,41925.0
2022-03-07 11:00:00,235.47,236.45,235.35,235.99,13491.0,224.7206,225.6559,224.6061,225.2169,13491.0
2022-03-07 11:30:00,235.89,235.89,234.65,234.67,28133.0,225.1215,225.1215,223.9381,223.9571,28133.0
2022-03-07 12:00:00,234.67,234.68,233.67,234.08,25814.0,223.9571,223.9667,223.0028,223.3941,25814.0
2022-03-07 12:30:00,233.92,234.9,233.67,234.1,138130.0,223.2414,224.1766,223.0028,223.4132,138130.0
2022-03-07 13:00:00,234.16,234.78,233.54,234.06,61735.0,223.4704,224.0621,222.8787,223.375,61735.0
2022-03-07 13:30:00,234.01,234.6,233.77,233.83,60031.0,223.3273,223.8903,223.0982,223.1555,60031.0
2022-03-07 14:00:00,233.85,234.5,233.47,234.11,55619.0,223.1746,223.7949,222.8119,223.4227,55619.0
2022-03-07 14:30:00,233.8,233.97,233.04,233.23,48513.0,223.1269,223.2891,222.4016,222.5829,48513.0
2022-03-07 15:00:00,233.28,233.4,232.46,233.15,78158.0,222.6306,222.7451,221.848,222.5065,78158.0
2022-03-07 15:30:00,233.16,233.16,231.93,232.05,148940.0,222.5161,222.5161,221.3422,221.4568,148940.0
2022-03-08 09:30:00,231.89,232.82,231.09,231.59,57628.0,221.3041,222.1916,220.5406,221.0178,57628.0
2022-03-08 10:00:00,231.11,231.78,229.93,230.33,34609.0,220.5597,221.1991,219.4335,219.8153,34609.0
2022-03-08 10:30:00,230.52,232.04,229.78,231.96,88293.0,219.9966,221.4472,219.2904,221.3709,88293.0
2022-03-08 11:00:00,231.99,232.28,230.37,230.58,77120.0,221.3995,221.6763,219.8534,220.0539,77120.0
2022-03-08 11:30:00,230.54,231.62,229.68,231.23,76053.0,220.0157,221.0464,219.1949,220.6742,76053.0
2022-03-08 12:00:00,231.26,234.96,231.17,234.7,78445.0,220.7028,224.2339,220.6169,223.9858,78445.0
2022-03-08 12:30:00,234.51,235.48,234.09,235.31,71200.0,223.8045,224.7302,223.4036,224.5679,71200.0
2022-03-08 13:00:00,235.34,236.48,234.43,234.5,776232.0,224.5966,225.6845,223.7281,223.7949,776232.0
2022-03-08 13:30:00,234.53,234.53,232.15,232.24,82482.0,223.8235,223.8235,221.5522,221.6381,82482.0
2022-03-08 14:00:00,232.06,232.92,231.33,232.92,73072.0,221.4663,222.287,220.7696,222.287,73072.0
2022-03-08 14:30:00,232.8,233.97,232.26,233.31,54598.0,222.1725,223.2891,221.6572,222.6592,54598.0
2022-03-08 15:00:00,233.23,234.4,231.93,231.96,109737.0,222.5829,223.6995,221.3422,221.3709,109737.0
2022-03-08 15:30:00,231.98,232.04,230.45,230.52,142732.0,221.3899,221.4472,219.9298,219.9966,142732.0
2022-03-09 09:30:00,235.28,235.58,234.43,234.94,29138.0,224.5393,224.8256,223.7281,224.2148,29138.0
2022-03-09 10:00:00,235.06,236.24,234.89,235.9,55676.0,224.3293,225.4555,224.1671,225.131,55676.0
2022-03-09 10:30:00,236.06,236.62,235.6,236.4,24195.0,225.2837,225.8181,224.8447,225.6082,24195.0
2022-03-09 11:00:00,236.36,236.36,235.4,235.69,70299.0,225.57,225.57,224.6538,224.9306,70299.0
2022-03-09 11:30:00,235.69,236.85,235.69,236.8,27805.0,224.9306,226.0376,224.9306,225.9899,27805.0
2022-03-09 12:00:00,236.8,237.09,236.56,236.95,32197.0,225.9899,226.2667,225.7609,226.1331,32197.0
2022-03-09 12:30:00,237.0,237.55,236.88,237.37,27131.0,226.1808,226.7057,226.0663,226.5339,27131.0
2022-03-09 13:00:00,237.32,237.36,236.72,237.36,41499.0,226.4862,226.5243,225.9136,226.5243,41499.0
2022-03-09 13:30:00,237.28,237.32,236.26,236.42,32022.0,226.448,226.4862,225.4746,225.6273,32022.0
2022-03-09 14:00:00,236.57,236.98,236.35,236.7,13402.0,225.7704,226.1617,225.5605,225.8945,13402.0
2022-03-09 14:30:00,236.76,237.18,236.63,236.86,46818.0,225.9517,226.3526,225.8277,226.0472,46818.0
2022-03-09 15:00:00,236.88,237.71,236.74,237.54,97137.0,226.0663,226.8584,225.9326,226.6961,97137.0
2022-03-09 15:30:00,237.6,237.92,236.4,236.79,314365.0,226.7534,227.0588,225.6082,225.9804,314365.0
2022-03-10 09:30:00,234.26,235.19,233.85,235.17,31643.0,223.5659,224.4534,223.1746,224.4343,31643.0
2022-03-10 10:00:00,235.19,235.69,234.54,234.75,30995.0,224.4534,224.9306,223.8331,224.0335,30995.0
2022-03-10 10:30:00,234.51,234.61,233.46,233.58,20681.0,223.8045,223.8999,222.8024,222.9169,20681.0
2022-03-10 11:00:00,233.33,233.61,232.91,233.01,37603.0,222.6783,222.9455,222.2775,222.3729,37603.0
2022-03-10 11:30:00,233.13,233.76,232.94,233.71,51034.0,222.4874,223.0887,222.3061,223.041,51034.0
2022-03-10 12:00:00,233.68,234.42,233.59,234.22,53890.0,223.0123,223.7186,222.9264,223.5277,53890.0
2022-03-10 12:30:00,234.17,234.17,233.33,233.46,18426.0,223.48,223.48,222.6783,222.8024,18426.0
2022-03-10 13:00:00,233.47,234.12,233.3,233.97,43256.0,222.8119,223.4323,222.6497,223.2891,43256.0
2022-03-10 13:30:00,233.95,234.73,233.83,234.63,21896.0,223.27,224.0144,223.1555,223.919,21896.0
2022-03-10 14:00:00,234.61,235.58,234.54,235.3,58470.0,223.8999,224.8256,223.8331,224.5584,58470.0
2022-03-10 14:30:00,235.61,236.0,235.15,235.79,63738.0,224.8542,225.2264,224.4152,225.026,63738.0
2022-03-10 15:00:00,235.82,235.83,234.94,235.36,69539.0,225.0546,225.0642,224.2148,224.6156,69539.0
2022-03-10 15:30:00,235.45,236.22,235.0,235.76,91555.0,224.7015,225.4364,224.2721,224.9974,91555.0
2022-03-11 09:30:00,236.86,237.52,236.28,236.38,37920.0,226.0472,226.677,225.4936,225.5891,37920.0
2022-03-11 10:00:00,236.52,236.52,235.27,235.68,23741.0,225.7227,225.7227,224.5298,224.921,23741.0
2022-03-11 10:30:00,235.72,236.33,235.22,236.32,48878.0,224.9592,225.5414,224.482,225.5318,48878.0
2022-03-11 11:00:00,236.23,236.23,235.33,235.33,36216.0,225.4459,225.4459,224.587,224.587,36216.0
2022-03-11 11:30:00,235.31,235.31,234.57,234.9,37629.0,224.5679,224.5679,223.8617,224.1766,37629.0
2022-03-11 12:00:00,234.92,235.15,234.43,234.49,37744.0,224.1957,224.4152,223.7281,223.7854,37744.0
2022-03-11 12:30:00,234.42,234.74,234.15,234.68,15612.0,223.7186,224.024,223.4609,223.9667,15612.0
2022-03-11 13:00:00,234.55,235.31,234.55,235.26,46165.0,223.8426,224.5679,223.8426,224.5202,46165.0
2022-03-11 13:30:00,235.22,235.46,234.49,234.54,38272.0,224.482,224.7111,223.7854,223.8331,38272.0
2022-03-11 14:00:00,234.44,235.12,234.35,235.08,53952.0,223.7376,224.3866,223.6518,224.3484,53952.0
2022-03-11 14:30:00,234.98,235.04,233.93,234.06,28760.0,224.253,224.3103,223.2509,223.375,28760.0
2022-03-11 15:00:00,234.13,234.17,233.53,233.54,31177.0,223.4418,223.48,222.8692,222.8787,31177.0
2022-03-11 15:30:00,233.5,233.5,232.26,232.31,185838.0,222.8406,222.8406,221.6572,221.7049,185838.0
2022-03-14 09:30:00,232.74,233.32,231.83,233.05,51260.0,222.1153,222.6688,221.2468,222.4111,51260.0
2022-03-14 10:00:00,233.02,234.3,232.67,233.9,66951.0,222.3825,223.604,222.0484,223.2223,66951.0
2022-03-14 10:30:00,233.91,234.63,233.49,234.62,68284.0,223.2318,223.919,222.831,223.9094,68284.0
2022-03-14 11:00:00,234.7,234.73,233.34,233.44,54690.0,223.9858,224.0144,222.6879,222.7833,54690.0
2022-03-14 11:30:00,233.36,233.51,232.15,232.29,46889.0,222.7069,222.8501,221.5522,221.6858,46889.0
2022-03-14 12:00:00,232.38,232.38,231.49,232.05,144235.0,221.7717,221.7717,220.9223,221.4568,144235.0
2022-03-14 12:30:00,232.01,232.21,230.93,230.93,60070.0,221.4186,221.6094,220.3879,220.3879,60070.0
2022-03-14 13:00:00,230.93,231.01,230.59,230.62,110630.0,220.3879,220.4642,220.0634,220.092,110630.0
2022-03-14 13:30:00,230.67,230.71,229.95,230.27,76219.0,220.1397,220.1779,219.4526,219.758,76219.0
2022-03-14 14:00:00,230.2,230.53,229.82,229.84,31287.0,219.6912,220.0061,219.3286,219.3476,31287.0
2022-03-14 14:30:00,229.83,230.61,229.82,230.51,37791.0,219.3381,220.0825,219.3286,219.9871,37791.0
2022-03-14 15:00:00,230.51,231.11,230.26,230.56,86899.0,219.9871,220.5597,219.7485,220.0348,86899.0
2022-03-14 15:30:00,230.53,230.8,229.88,230.51,210441.0,220.0061,220.2638,219.3858,219.9871,210441.0
2022-03-15 09:30:00,231.74,232.77,231.32,232.4,33703.0,221.1609,222.1439,220.7601,221.7908,33703.0
2022-03-15 10:00:00,232.23,233.14,231.69,233.11,396077.0,221.6285,222.497,221.1132,222.4684,396077.0
2022-03-15 10:30:00,233.18,233.71,233.02,233.08,143430.0,222.5352,223.041,222.3825,222.4397,143430.0
2022-03-15 11:00:00,233.18,233.75,233.11,233.75,28046.0,222.5352,223.0791,222.4684,223.0791,28046.0
2022-03-15 11:30:00,233.86,234.31,233.07,233.44,51725.0,223.1841,223.6136,222.4302,222.7833,51725.0
2022-03-15 12:00:00,233.39,234.32,232.88,234.26,140803.0,222.7356,223.6231,222.2489,223.5659,140803.0
2022-03-15 12:30:00,234.22,234.42,233.39,233.9,137496.0,223.5277,223.7186,222.7356,223.2223,137496.0
2022-03-15 13:00:00,233.95,234.21,233.25,233.25,32520.0,223.27,223.5181,222.602,222.602,32520.0
2022-03-15 13:30:00,233.15,233.84,233.04,233.79,31540.0,222.5065,223.165,222.4016,223.1173,31540.0
2022-03-15 14:00:00,233.67,233.89,232.78,233.14,310781.0,223.0028,223.2128,222.1534,222.497,310781.0
2022-03-15 14:30:00,233.08,234.64,232.94,234.58,79966.0,222.4397,223.9285,222.3061,223.8713,79966.0
2022-03-15 15:00:00,234.45,235.35,234.42,235.23,46487.0,223.7472,224.6061,223.7186,224.4916,46487.0
2022-03-15 15:30:00,235.28,235.79,235.01,235.44,101324.0,224.5393,225.026,224.2816,224.692,101324.0
2022-03-16 09:30:00,237.6,239.32,237.6,238.96,111215.0,226.7534,228.3949,226.7534,228.0513,111215.0
2022-03-16 10:00:00,238.98,240.41,238.33,240.16,39796.0,228.0704,229.4351,227.4501,229.1965,39796.0
2022-03-16 10:30:00,240.13,240.25,239.24,239.72,19158.0,229.1679,229.2824,228.3185,228.7766,19158.0
2022-03-16 11:00:00,239.82,239.82,239.32,239.59,22149.0,228.872,228.872,228.3949,228.6525,22149.0
2022-03-16 11:30:00,239.65,239.71,239.26,239.59,15709.0,228.7098,228.7671,228.3376,228.6525,15709.0
2022-03-16 12:00:00,239.57,239.9,239.44,239.57,111893.0,228.6335,228.9484,228.5094,228.6335,111893.0
2022-03-16 12:30:00,239.54,239.62,238.58,238.85,69140.0,228.6048,228.6812,227.6887,227.9463,69140.0
2022-03-16 13:00:00,238.86,238.96,237.9,238.24,149232.0,227.9559,228.0513,227.0397,227.3642,149232.0
2022-03-16 13:30:00,238.37,238.7,238.17,238.55,27034.0,227.4882,227.8032,227.2974,227.66,27034.0
2022-03-16 14:00:00,238.55,238.55,235.83,235.83,37067.0,227.66,227.66,225.0642,225.0642,37067.0
2022-03-16 14:30:00,235.66,238.61,235.0,238.2,42499.0,224.902,227.7173,224.2721,227.326,42499.0
2022-03-16 15:00:00,237.92,239.75,237.69,239.55,52011.0,227.0588,228.8052,226.8393,228.6144,52011.0
2022-03-16 15:30:00,239.65,241.09,239.03,241.09,88795.0,228.7098,230.0841,228.1181,230.0841,88795.0
2022-03-17 09:30:00,240.04,241.59,239.77,241.59,51689.0,229.082,230.5612,228.8243,230.5612,51689.0
2022-03-17 10:00:00,241.55,241.97,241.36,241.69,112098.0,230.5231,230.9239,230.3417,230.6567,112098.0
2022-03-17 10:30:00,241.71,241.71,240.35,240.78,32175.0,230.6758,230.6758,229.3779,229.7882,32175.0
2022-03-17 11:00:00,240.67,241.32,240.58,241.14,14536.0,229.6832,230.3036,229.5974,230.1318,14536.0
2022-03-17 11:30:00,241.11,241.7,240.98,241.52,24112.0,230.1032,230.6662,229.9791,230.4944,24112.0
2022-03-17 12:00:00,241.54,242.31,241.35,242.27,20619.0,230.5135,231.2484,230.3322,231.2102,20619.0
2022-03-17 12:30:00,242.25,242.51,242.15,242.43,29154.0,231.1911,231.4392,231.0957,231.3629,29154.0
2022-03-17 13:00:00,242.4,242.94,242.05,242.93,84324.0,231.3343,231.8496,231.0002,231.8401,84324.0
2022-03-17 13:30:00,243.0,243.64,242.91,243.44,63862.0,231.9069,232.5177,231.821,232.3268,63862.0
2022-03-17 14:00:00,243.44,243.55,242.82,242.82,24570.0,232.3268,232.4318,231.7351,231.7351,24570.0
2022-03-17 14:30:00,242.83,243.45,242.83,243.42,17165.0,231.7446,232.3363,231.7446,232.3077,17165.0
2022-03-17 15:00:00,243.33,243.61,242.76,243.27,24348.0,232.2218,232.489,231.6778,232.1646,24348.0
2022-03-17 15:30:00,243.26,244.29,243.13,244.29,89662.0,232.155,233.138,232.0309,233.138,89662.0
2022-03-18 09:30:00,243.69,244.04,243.03,243.96,33244.0,232.5654,232.8994,231.9355,232.8231,33244.0
2022-03-18 10:00:00,244.07,245.09,243.92,244.54,42910.0,232.928,233.9015,232.7849,233.3766,42910.0
2022-03-18 10:30:00,244.5,244.73,243.73,244.21,28458.0,233.3384,233.5579,232.6036,233.0616,28458.0
2022-03-18 11:00:00,244.45,244.92,244.24,244.43,46446.0,233.2907,233.7392,233.0903,233.2716,46446.0
2022-03-18 11:30:00,244.53,245.1,244.13,244.55,61754.0,233.367,233.911,232.9853,233.3861,61754.0
2022-03-18 12:00:00,244.55,245.19,244.45,245.19,14937.0,233.3861,233.9969,233.2907,233.9969,14937.0
2022-03-18 12:30:00,245.25,245.58,245.16,245.51,15443.0,234.0542,234.3691,233.9683,234.3023,15443.0
2022-03-18 13:00:00,245.53,245.96,245.4,245.95,19275.0,234.3214,234.7317,234.1973,234.7222,19275.0
2022-03-18 13:30:00,245.91,246.07,245.74,245.74,30491.0,234.684,234.8367,234.5218,234.5218,30491.0
2022-03-18 14:00:00,245.86,246.0,245.54,245.84,15384.0,234.6363,234.7699,234.3309,234.6172,15384.0
2022-03-18 14:30:00,245.85,246.16,245.67,246.08,54221.0,234.6268,234.9226,234.455,234.8463,54221.0
2022-03-18 15:00:00,246.06,246.97,245.97,246.89,32647.0,234.8272,235.6956,234.7413,235.6193,32647.0
2022-03-18 15:30:00,246.91,247.34,246.7,247.04,128617.0,235.6384,236.0488,235.438,235.7624,128617.0
2022-03-21 09:30:00,247.05,248.21,246.62,246.8,31678.0,235.772,236.879,235.3616,235.5334,31678.0
2022-03-21 10:00:00,246.56,246.87,246.03,246.03,19162.0,235.3044,235.6002,234.7986,234.7986,19162.0
2022-03-21 10:30:00,246.11,247.25,246.02,247.19,7587.0,234.8749,235.9629,234.789,235.9056,7587.0
2022-03-21 11:00:00,247.29,247.69,246.92,247.64,28914.0,236.001,236.3828,235.6479,236.3351,28914.0
2022-03-21 11:30:00,247.49,247.63,247.18,247.63,19997.0,236.1919,236.3255,235.8961,236.3255,19997.0
2022-03-21 12:00:00,247.41,247.79,247.22,247.7,5747.0,236.1156,236.4782,235.9342,236.3923,5747.0
2022-03-21 12:30:00,247.43,247.43,245.8,245.82,167627.0,236.1346,236.1346,234.5791,234.5981,167627.0
2022-03-21 13:00:00,245.83,245.91,244.88,245.18,51703.0,234.6077,234.684,233.7011,233.9874,51703.0
2022-03-21 13:30:00,245.27,245.9,245.25,245.85,33182.0,234.0732,234.6745,234.0542,234.6268,33182.0
2022-03-21 14:00:00,245.93,246.51,245.44,246.44,22840.0,234.7031,235.2566,234.2355,235.1898,22840.0
2022-03-21 14:30:00,246.47,246.66,245.64,245.64,19273.0,235.2185,235.3998,234.4264,234.4264,19273.0
2022-03-21 15:00:00,245.51,246.44,245.39,246.38,12314.0,234.3023,235.1898,234.1878,235.1326,12314.0
2022-03-21 15:30:00,246.49,247.01,245.76,246.98,44471.0,235.2376,235.7338,234.5409,235.7052,44471.0
2022-03-22 09:30:00,247.75,248.74,247.69,248.66,73340.0,236.44,237.3848,236.3828,237.3085,73340.0
2022-03-22 10:00:00,248.72,249.56,248.72,249.5,13022.0,237.3658,238.1674,237.3658,238.1101,13022.0
2022-03-22 10:30:00,249.61,249.85,249.55,249.64,8437.0,238.2151,238.4442,238.1579,238.2438,8437.0
2022-03-22 11:00:00,249.57,250.06,249.33,249.93,9984.0,238.177,238.6446,237.9479,238.5205,9984.0
2022-03-22 11:30:00,249.84,249.85,249.46,249.61,8484.0,238.4346,238.4442,238.072,238.2151,8484.0
2022-03-22 12:00:00,249.56,249.67,249.15,249.22,8457.0,238.1674,238.2724,237.7761,237.8429,8457.0
2022-03-22 12:30:00,249.15,249.65,248.99,249.65,33835.0,237.7761,238.2533,237.6234,238.2533,33835.0
2022-03-22 13:00:00,249.57,249.93,249.47,249.69,16521.0,238.177,238.5205,238.0815,238.2915,16521.0
2022-03-22 13:30:00,249.75,249.98,249.65,249.97,17058.0,238.3487,238.5682,238.2533,238.5587,17058.0
2022-03-22 14:00:00,249.67,249.89,249.3,249.49,10961.0,238.2724,238.4823,237.9193,238.1006,10961.0
2022-03-22 14:30:00,249.5,249.89,249.43,249.82,5543.0,238.1101,238.4823,238.0433,238.4155,5543.0
2022-03-22 15:00:00,249.8,250.18,249.67,249.67,18329.0,238.3965,238.7591,238.2724,238.2724,18329.0
2022-03-22 15:30:00,249.65,250.47,249.6,250.01,60492.0,238.2533,239.0359,238.2056,238.5969,60492.0
2022-03-23 09:30:00,248.48,248.62,247.66,248.0,27117.0,237.1367,237.2703,236.3541,236.6786,27117.0
2022-03-23 10:00:00,247.83,248.86,247.7,248.59,14382.0,236.5164,237.4994,236.3923,237.2417,14382.0
2022-03-23 10:30:00,248.69,248.91,248.28,248.64,7376.0,237.3371,237.5471,236.9458,237.2894,7376.0
2022-03-23 11:00:00,248.67,249.14,248.67,248.99,10577.0,237.318,237.7666,237.318,237.6234,10577.0
2022-03-23 11:30:00,249.11,249.15,248.82,249.07,16254.0,237.7379,237.7761,237.4612,237.6998,16254.0
2022-03-23 12:00:00,249.31,249.42,248.28,248.72,13810.0,237.9288,238.0338,236.9458,237.3658,13810.0
2022-03-23 12:30:00,248.94,248.94,248.14,248.49,12198.0,237.5757,237.5757,236.8122,237.1463,12198.0
2022-03-23 13:00:00,248.48,248.52,247.35,247.38,29803.0,237.1367,237.1749,236.0583,236.0869,29803.0
2022-03-23 13:30:00,247.36,247.83,247.3,247.79,42561.0,236.0678,236.5164,236.0106,236.4782,42561.0
2022-03-23 14:00:00,247.68,247.83,247.26,247.74,7819.0,236.3732,236.5164,235.9724,236.4305,7819.0
2022-03-23 14:30:00,247.81,248.0,247.48,247.48,10367.0,236.4973,236.6786,236.1824,236.1824,10367.0
2022-03-23 15:00:00,247.58,247.73,247.27,247.71,6098.0,236.2778,236.4209,235.9819,236.4019,6098.0
2022-03-23 15:30:00,247.63,247.83,246.7,246.7,33955.0,236.3255,236.5164,235.438,235.438,33955.0
2022-03-24 09:30:00,247.17,247.17,246.5,246.94,15416.0,236.6134,236.6134,235.972,236.3932,15416.0
2022-03-24 10:00:00,246.93,247.6,246.69,246.87,5968.0,236.3837,237.0251,236.1539,236.3262,5968.0
2022-03-24 10:30:00,246.56,247.38,246.55,247.21,6393.0,236.0295,236.8144,236.0199,236.6517,6393.0
2022-03-24 11:00:00,247.19,248.26,247.15,248.19,32927.0,236.6326,237.6569,236.5943,237.5899,32927.0
2022-03-24 11:30:00,248.3,248.65,248.21,248.36,14878.0,237.6952,238.0302,237.609,237.7526,14878.0
2022-03-24 12:00:00,248.37,248.39,247.75,247.75,47844.0,237.7622,237.7813,237.1686,237.1686,47844.0
2022-03-24 12:30:00,247.75,248.05,247.56,248.01,7981.0,237.1686,237.4558,236.9868,237.4175,7981.0
2022-03-24 13:00:00,248.07,248.37,247.97,248.26,10936.0,237.475,237.7622,237.3792,237.6569,10936.0
2022-03-24 13:30:00,248.35,248.41,248.12,248.29,7248.0,237.743,237.8005,237.5228,237.6856,7248.0
2022-03-24 14:00:00,248.35,248.65,248.12,248.23,12428.0,237.743,238.0302,237.5228,237.6281,12428.0
2022-03-24 14:30:00,248.29,248.36,247.91,248.34,10345.0,237.6856,237.7526,237.3218,237.7334,10345.0
2022-03-24 15:00:00,248.32,249.17,248.07,249.05,32059.0,237.7143,238.528,237.475,238.4131,32059.0
2022-03-24 15:30:00,249.15,249.55,248.67,249.54,34365.0,238.5089,238.8918,238.0494,238.8822,34365.0
2022-03-25 09:30:00,249.7,250.05,249.44,249.56,44789.0,239.0354,239.3704,238.7865,238.9013,44789.0
2022-03-25 10:00:00,249.53,250.26,249.45,250.13,20438.0,238.8726,239.5714,238.796,239.447,20438.0
2022-03-25 10:30:00,250.16,250.7,250.15,250.41,18840.0,239.4757,239.9927,239.4661,239.715,18840.0
2022-03-25 11:00:00,250.44,250.44,248.31,248.46,6450.0,239.7438,239.7438,237.7047,237.8483,6450.0
2022-03-25 11:30:00,248.61,249.08,248.37,248.65,24904.0,237.9919,238.4418,237.7622,238.0302,24904.0
2022-03-25 12:00:00,248.66,249.26,248.54,249.2,55113.0,238.0398,238.6142,237.9249,238.5567,55113.0
2022-03-25 12:30:00,249.11,249.24,248.65,249.07,14306.0,238.4706,238.595,238.0302,238.4323,14306.0
2022-03-25 13:00:00,249.0,249.49,248.83,248.98,16787.0,238.3653,238.8343,238.2025,238.3461,16787.0
2022-03-25 13:30:00,249.14,249.84,249.06,249.76,9941.0,238.4993,239.1694,238.4227,239.0928,9941.0
2022-03-25 14:00:00,249.74,250.07,249.69,250.06,18155.0,239.0737,239.3896,239.0258,239.38,18155.0
2022-03-25 14:30:00,250.09,250.31,249.98,250.11,18509.0,239.4087,239.6193,239.3034,239.4278,18509.0
2022-03-25 15:00:00,250.07,250.07,249.16,249.17,33119.0,239.3896,239.3896,238.5184,238.528,33119.0
2022-03-25 15:30:00,249.07,250.62,248.95,250.61,125398.0,238.4323,239.9161,238.3174,239.9065,125398.0
2022-03-28 09:30:00,250.22,251.09,250.16,250.98,44839.0,239.5332,240.366,239.4757,240.2607,44839.0
2022-03-28 10:00:00,250.86,250.87,250.22,250.62,43624.0,240.1458,240.1554,239.5332,239.9161,43624.0
2022-03-28 10:30:00,250.67,250.91,250.16,250.83,37923.0,239.9639,240.1937,239.4757,240.1171,37923.0
2022-03-28 11:00:00,250.69,250.69,250.11,250.29,64449.0,239.9831,239.9831,239.4278,239.6002,64449.0
2022-03-28 11:30:00,250.32,250.33,249.28,249.35,153960.0,239.6289,239.6385,238.6333,238.7003,153960.0
2022-03-28 12:00:00,249.27,249.65,249.07,249.35,26051.0,238.6237,238.9875,238.4323,238.7003,26051.0
2022-03-28 12:30:00,249.51,250.01,249.38,249.92,19367.0,238.8535,239.3321,238.729,239.246,19367.0
2022-03-28 13:00:00,250.02,250.49,249.88,250.42,22670.0,239.3417,239.7916,239.2077,239.7246,22670.0
2022-03-28 13:30:00,250.38,250.52,250.33,250.49,24248.0,239.6863,239.8203,239.6385,239.7916,24248.0
2022-03-28 14:00:00,250.47,250.72,250.35,250.72,33196.0,239.7725,240.0118,239.6576,240.0118,33196.0
2022-03-28 14:30:00,250.66,251.53,250.59,251.5,32179.0,239.9544,240.7872,239.8873,240.7585,32179.0
2022-03-28 15:00:00,251.59,251.67,251.29,251.63,13807.0,240.8446,240.9212,240.5575,240.8829,13807.0
2022-03-28 15:30:00,251.63,252.37,251.56,252.34,101399.0,240.8829,241.5913,240.8159,241.5626,101399.0
2022-03-29 09:30:00,254.37,255.47,254.3,254.51,31800.0,243.5059,244.5589,243.4389,243.6399,31800.0
2022-03-29 10:00:00,254.55,254.55,253.28,254.12,20452.0,243.6782,243.6782,242.4625,243.2666,20452.0
2022-03-29 10:30:00,254.17,254.59,253.71,254.52,26452.0,243.3144,243.7165,242.8741,243.6495,26452.0
2022-03-29 11:00:00,254.5,254.64,254.02,254.48,25091.0,243.6304,243.7644,243.1709,243.6112,25091.0
2022-03-29 11:30:00,254.56,254.91,254.45,254.61,12226.0,243.6878,244.0228,243.5825,243.7357,12226.0
2022-03-29 12:00:00,254.55,254.55,254.02,254.05,228607.0,243.6782,243.6782,243.1709,243.1996,228607.0
2022-03-29 12:30:00,254.06,254.29,253.6,254.08,13520.0,243.2091,243.4293,242.7688,243.2283,13520.0
2022-03-29 13:00:00,253.93,254.11,253.69,253.99,11423.0,243.0847,243.257,242.8549,243.1421,11423.0
2022-03-29 13:30:00,254.05,254.7,254.03,254.7,10288.0,243.1996,243.8218,243.1804,243.8218,10288.0
2022-03-29 14:00:00,254.78,254.99,254.58,254.99,40004.0,243.8984,244.0994,243.7069,244.0994,40004.0
2022-03-29 14:30:00,254.94,255.52,254.93,255.42,29075.0,244.0516,244.6068,244.042,244.5111,29075.0
2022-03-29 15:00:00,255.32,255.9,255.26,255.9,62201.0,244.4153,244.9706,244.3579,244.9706,62201.0
2022-03-29 15:30:00,255.91,256.17,255.36,255.94,51000.0,244.9801,245.229,244.4536,245.0089,51000.0
2022-03-30 09:30:00,255.16,255.44,254.81,255.44,35456.0,244.2622,244.5302,243.9271,244.5302,35456.0
2022-03-30 10:00:00,255.45,255.6,255.07,255.14,17997.0,244.5398,244.6834,244.176,244.243,17997.0
2022-03-30 10:30:00,255.15,255.41,254.89,254.89,38184.0,244.2526,244.5015,244.0037,244.0037,38184.0
2022-03-30 11:00:00,254.79,254.97,254.18,254.44,61124.0,243.908,244.0803,243.324,243.5729,61124.0
2022-03-30 11:30:00,254.38,254.8,254.38,254.63,15027.0,243.5155,243.9175,243.5155,243.7548,15027.0
2022-03-30 12:00:00,254.72,254.95,254.43,254.7,19020.0,243.841,244.0611,243.5633,243.8218,19020.0
2022-03-30 12:30:00,254.63,254.96,254.61,254.91,25217.0,243.7548,244.0707,243.7357,244.0228,25217.0
2022-03-30 13:00:00,254.88,254.88,254.3,254.3,10354.0,243.9941,243.9941,243.4389,243.4389,10354.0
2022-03-30 13:30:00,254.32,254.44,254.12,254.12,9785.0,243.458,243.5729,243.2666,243.2666,9785.0
2022-03-30 14:00:00,254.1,254.46,253.99,254.05,19007.0,243.2474,243.5921,243.1421,243.1996,19007.0
2022-03-30 14:30:00,254.0,254.23,253.58,253.64,22195.0,243.1517,243.3719,242.7496,242.8071,22195.0
2022-03-30 15:00:00,253.61,253.68,252.8,253.11,61887.0,242.7784,242.8454,242.003,242.2997,61887.0
2022-03-30 15:30:00,253.16,254.04,253.07,254.03,60626.0,242.3476,243.19,242.2614,243.1804,60626.0
2022-03-31 09:30:00,253.5,253.78,253.23,253.68,27696.0,242.6731,242.9411,242.4146,242.8454,27696.0
2022-03-31 10:00:00,253.59,253.59,252.91,253.21,67458.0,242.7592,242.7592,242.1083,242.3954,67458.0
2022-03-31 10:30:00,253.31,254.12,253.15,254.03,24806.0,242.4912,243.2666,242.338,243.1804,24806.0
2022-03-31 11:00:00,254.02,254.04,253.5,253.51,499176.0,243.1709,243.19,242.6731,242.6826,499176.0
2022-03-31 11:30:00,253.55,253.83,253.39,253.67,77709.0,242.7209,242.989,242.5678,242.8358,77709.0
2022-03-31 12:00:00,253.72,253.72,253.01,253.11,12500.0,242.8837,242.8837,242.204,242.2997,12500.0
2022-03-31 12:30:00,253.25,253.3,252.95,252.98,13368.0,242.4337,242.4816,242.1466,242.1753,13368.0
2022-03-31 13:00:00,252.97,253.1,252.75,253.09,58020.0,242.1657,242.2901,241.9551,242.2806,58020.0
2022-03-31 13:30:00,253.12,253.41,252.98,253.13,18299.0,242.3093,242.5869,242.1753,242.3189,18299.0
2022-03-31 14:00:00,253.09,253.09,252.55,252.77,20152.0,242.2806,242.2806,241.7636,241.9742,20152.0
2022-03-31 14:30:00,252.77,252.88,252.54,252.88,22524.0,241.9742,242.0795,241.7541,242.0795,22524.0
2022-03-31 15:00:00,252.98,253.38,252.18,252.32,103026.0,242.1753,242.5582,241.4094,241.5435,103026.0
2022-03-31 15:30:00,252.3,252.37,250.06,250.22,463895.0,241.5243,241.5913,239.38,239.5332,463895.0
2022-04-01 09:30:00,251.23,251.23,250.31,250.74,38706.0,240.5,240.5,239.6193,240.0309,38706.0
2022-04-01 10:00:00,250.58,250.96,249.91,249.91,26682.0,239.8778,240.2415,239.2364,239.2364,26682.0
2022-04-01 10:30:00,250.08,250.74,249.95,250.59,15166.0,239.3991,240.0309,239.2747,239.8873,15166.0
2022-04-01 11:00:00,250.58,250.82,250.42,250.44,25393.0,239.8778,240.1075,239.7246,239.7438,25393.0
2022-04-01 11:30:00,250.4,250.46,249.48,249.49,200719.0,239.7055,239.7629,238.8248,238.8343,200719.0
2022-04-01 12:00:00,249.6,249.6,249.25,249.55,10727.0,238.9396,238.9396,238.6046,238.8918,10727.0
2022-04-01 12:30:00,249.43,249.6,249.1,249.35,11518.0,238.7769,238.9396,238.461,238.7003,11518.0
2022-04-01 13:00:00,249.33,249.5,248.92,249.18,22323.0,238.6812,238.8439,238.2887,238.5376,22323.0
2022-04-01 13:30:00,249.15,249.89,249.15,249.75,18281.0,238.5089,239.2172,238.5089,239.0832,18281.0
2022-04-01 14:00:00,249.79,250.54,249.73,250.54,46110.0,239.1215,239.8395,239.0641,239.8395,46110.0
2022-04-01 14:30:00,250.64,250.85,250.37,250.38,44716.0,239.9352,240.1362,239.6767,239.6863,44716.0
2022-04-01 15:00:00,250.41,250.76,249.75,250.03,91595.0,239.715,240.0501,239.0832,239.3513,91595.0
2022-04-01 15:30:00,249.97,251.18,249.6,251.01,90419.0,239.2938,240.4521,238.9396,240.2894,90419.0
2022-04-04 09:30:00,251.22,252.1,250.84,251.9,300225.0,240.4904,241.3329,240.1267,241.1414,300225.0
2022-04-04 10:00:00,251.92,252.1,251.43,251.98,12171.0,241.1605,241.3329,240.6915,241.218,12171.0
2022-04-04 10:30:00,252.11,252.16,251.77,251.96,24737.0,241.3424,241.3903,241.017,241.1988,24737.0
2022-04-04 11:00:00,251.95,252.38,251.95,252.35,63908.0,241.1893,241.6009,241.1893,241.5722,63908.0
2022-04-04 11:30:00,252.39,252.63,252.21,252.58,133290.0,241.6105,241.8402,241.4382,241.7924,133290.0
2022-04-04 12:00:00,252.55,252.61,252.49,252.59,16262.0,241.7636,241.8211,241.7062,241.8019,16262.0
2022-04-04 12:30:00,252.64,252.64,252.23,252.25,15812.0,241.8498,241.8498,241.4573,241.4765,15812.0
2022-04-04 13:00:00,252.21,252.4,252.13,252.4,26897.0,241.4382,241.62,241.3616,241.62,26897.0
2022-04-04 13:30:00,252.39,252.7,252.33,252.7,32627.0,241.6105,241.9072,241.553,241.9072,32627.0
2022-04-04 14:00:00,252.64,252.75,252.24,252.74,26634.0,241.8498,241.9551,241.4669,241.9455,26634.0
2022-04-04 14:30:00,252.7,253.0,252.63,252.89,57472.0,241.9072,242.1944,241.8402,242.0891,57472.0
2022-04-04 15:00:00,252.83,253.0,252.73,252.87,29192.0,242.0317,242.1944,241.9359,242.07,29192.0
2022-04-04 15:30:00,252.87,253.24,252.65,253.12,66222.0,242.07,242.4242,241.8594,242.3093,66222.0
2022-04-05 09:30:00,252.31,253.36,252.31,253.18,358900.0,241.5339,242.539,241.5339,242.3667,358900.0
2022-04-05 10:00:00,253.17,253.65,251.35,251.56,39874.0,242.3572,242.8167,240.6149,240.8159,39874.0
2022-04-05 10:30:00,251.62,252.19,251.41,251.99,29691.0,240.8734,241.419,240.6723,241.2276,29691.0
2022-04-05 11:00:00,252.0,252.05,251.52,251.67,14034.0,241.2371,241.285,240.7776,240.9212,14034.0
2022-04-05 11:30:00,251.75,251.88,251.11,251.12,9488.0,240.9978,241.1223,240.3851,240.3947,9488.0
2022-04-05 12:00:00,251.07,251.28,250.63,250.63,16737.0,240.3468,240.5479,239.9256,239.9256,16737.0
2022-04-05 12:30:00,250.6,251.16,250.59,251.06,40353.0,239.8969,240.433,239.8873,240.3373,40353.0
2022-04-05 13:00:00,251.01,251.73,250.98,251.45,34063.0,240.2894,240.9787,240.2607,240.7106,34063.0
2022-04-05 13:30:00,251.42,251.42,250.52,250.74,22403.0,240.6819,240.6819,239.8203,240.0309,22403.0
2022-04-05 14:00:00,250.79,251.06,250.57,250.77,21245.0,240.0788,240.3373,239.8682,240.0597,21245.0
2022-04-05 14:30:00,250.71,250.96,250.49,250.53,15150.0,240.0022,240.2415,239.7916,239.8299,15150.0
2022-04-05 15:00:00,250.61,250.71,249.81,249.99,36917.0,239.9065,240.0022,239.1407,239.313,36917.0
2022-04-05 15:30:00,249.84,249.87,249.16,249.68,88762.0,239.1694,239.1981,238.5184,239.0162,88762.0
2022-04-06 09:30:00,247.31,247.57,246.42,246.46,38642.0,236.7474,236.9963,235.8954,235.9337,38642.0
2022-04-06 10:00:00,246.46,246.54,245.9,246.14,35240.0,235.9337,236.0103,235.3977,235.6274,35240.0
2022-04-06 10:30:00,246.11,246.61,245.98,246.21,18347.0,235.5987,236.0773,235.4742,235.6944,18347.0
2022-04-06 11:00:00,246.17,246.55,245.99,246.34,76904.0,235.6561,236.0199,235.4838,235.8189,76904.0
2022-04-06 11:30:00,246.38,246.95,246.11,246.65,48184.0,235.8572,236.4028,235.5987,236.1156,48184.0
2022-04-06 12:00:00,246.63,246.73,245.9,246.06,72528.0,236.0965,236.1922,235.3977,235.5508,72528.0
2022-04-06 12:30:00,246.06,246.31,245.99,246.24,14523.0,235.5508,235.7901,235.4838,235.7231,14523.0
2022-04-06 13:00:00,246.23,246.65,246.11,246.57,19591.0,235.7136,236.1156,235.5987,236.039,19591.0
2022-04-06 13:30:00,246.6,247.21,246.52,246.82,34624.0,236.0678,236.6517,235.9912,236.2784,34624.0
2022-04-06 14:00:00,246.69,247.91,245.37,245.91,35558.0,236.1539,237.3218,234.8903,235.4072,35558.0
2022-04-06 14:30:00,245.99,247.79,245.85,247.79,51636.0,235.4838,237.2069,235.3498,237.2069,51636.0
2022-04-06 15:00:00,247.94,248.32,246.51,246.56,154272.0,237.3505,237.7143,235.9816,236.0295,154272.0
2022-04-06 15:30:00,246.53,247.83,246.34,247.04,95652.0,236.0008,237.2452,235.8189,236.489,95652.0
2022-04-07 09:30:00,246.7,247.59,246.49,247.27,26533.0,236.1635,237.0155,235.9625,236.7091,26533.0
2022-04-07 10:00:00,247.22,247.4,246.39,246.47,16625.0,236.6613,236.8336,235.8667,235.9433,16625.0
2022-04-07 10:30:00,246.57,246.98,245.72,246.09,15394.0,236.039,236.4315,235.2253,235.5795,15394.0
2022-04-07 11:00:00,246.37,246.56,245.54,245.69,10538.0,235.8476,236.0295,235.053,235.1966,10538.0
2022-04-07 11:30:00,245.72,245.9,245.32,245.45,15000.0,235.2253,235.3977,234.8424,234.9669,15000.0
2022-04-07 12:00:00,245.54,245.95,245.43,245.55,9256.0,235.053,235.4455,234.9477,235.0626,9256.0
2022-04-07 12:30:00,245.46,245.63,245.13,245.31,55950.0,234.9764,235.1392,234.6605,234.8329,55950.0
2022-04-07 13:00:00,245.86,246.84,245.72,246.78,9984.0,235.3594,236.2975,235.2253,236.2401,9984.0
2022-04-07 13:30:00,246.86,247.42,246.42,247.36,17342.0,236.3167,236.8527,235.8954,236.7953,17342.0
2022-04-07 14:00:00,247.38,247.64,247.02,247.64,7688.0,236.8144,237.0633,236.4698,237.0633,7688.0
2022-04-07 14:30:00,247.29,248.48,247.09,248.48,53226.0,236.7283,237.8675,236.5368,237.8675,53226.0
2022-04-07 15:00:00,248.26,249.04,248.26,248.38,92116.0,237.6569,238.4035,237.6569,237.7717,92116.0
2022-04-07 15:30:00,248.49,249.15,247.88,248.02,74622.0,237.877,238.5089,237.2931,237.4271,74622.0
2022-04-08 09:30:00,247.54,247.72,246.49,246.53,33840.0,236.9676,237.1399,235.9625,236.0008,33840.0
2022-04-08 10:00:00,246.54,247.24,246.54,247.24,9789.0,236.0103,236.6804,236.0103,236.6804,9789.0
2022-04-08 10:30:00,247.43,248.68,247.3,248.68,57049.0,236.8623,238.0589,236.7379,238.0589,57049.0
2022-04-08 11:00:00,248.54,248.9,248.18,248.37,114075.0,237.9249,238.2695,237.5803,237.7622,114075.0
2022-04-08 11:30:00,248.41,248.65,248.13,248.51,591741.0,237.8005,238.0302,237.5324,237.8962,591741.0
2022-04-08 12:00:00,248.54,249.05,248.27,249.02,151894.0,237.9249,238.4131,237.6664,238.3844,151894.0
2022-04-08 12:30:00,248.97,248.97,248.46,248.83,275282.0,238.3365,238.3365,237.8483,238.2025,275282.0
2022-04-08 13:00:00,248.76,248.76,248.27,248.33,20555.0,238.1355,238.1355,237.6664,237.7239,20555.0
2022-04-08 13:30:00,248.26,248.26,247.98,248.07,10475.0,237.6569,237.6569,237.3888,237.475,10475.0
2022-04-08 14:00:00,248.0,248.34,247.5,247.63,10186.0,237.408,237.7334,236.9293,237.0538,10186.0
2022-04-08 14:30:00,247.56,248.17,247.43,247.91,37424.0,236.9868,237.5707,236.8623,237.3218,37424.0
2022-04-08 15:00:00,247.9,248.36,247.72,248.05,55862.0,237.3122,237.7526,237.1399,237.4558,55862.0
2022-04-08 15:30:00,248.1,248.2,246.87,247.33,141308.0,237.5037,237.5994,236.3262,236.7666,141308.0
2022-04-11 09:30:00,245.63,245.7,244.76,245.57,70845.0,235.1392,235.2062,234.3063,235.0818,70845.0
2022-04-11 10:00:00,245.4,245.79,244.71,244.87,65732.0,234.919,235.2924,234.2585,234.4116,65732.0
2022-04-11 10:30:00,244.86,244.99,244.39,244.59,29704.0,234.4021,234.5265,233.9521,234.1436,29704.0
2022-04-11 11:00:00,244.56,244.7,244.27,244.41,11757.0,234.1149,234.2489,233.8373,233.9713,11757.0
2022-04-11 11:30:00,244.48,244.89,244.48,244.57,96603.0,234.0383,234.4308,234.0383,234.1245,96603.0
2022-04-11 12:00:00,244.55,244.64,244.32,244.33,17566.0,234.1053,234.1915,233.8851,233.8947,17566.0
2022-04-11 12:30:00,244.31,244.46,244.13,244.44,12026.0,233.8756,234.0192,233.7033,234.0,12026.0
2022-04-11 13:00:00,244.57,244.82,244.27,244.34,21152.0,234.1245,234.3638,233.8373,233.9043,21152.0
2022-04-11 13:30:00,244.48,244.64,244.37,244.61,10138.0,234.0383,234.1915,233.933,234.1628,10138.0
2022-04-11 14:00:00,244.49,244.81,244.12,244.29,48252.0,234.0479,234.3542,233.6937,233.8564,48252.0
2022-04-11 14:30:00,244.17,244.88,244.09,244.76,12389.0,233.7415,234.4212,233.665,234.3063,12389.0
2022-04-11 15:00:00,244.74,245.04,243.94,243.95,23884.0,234.2872,234.5744,233.5214,233.5309,23884.0
2022-04-11 15:30:00,243.96,243.98,243.07,243.4,156400.0,233.5405,233.5597,232.6885,233.0044,156400.0
2022-04-12 09:30:00,245.17,246.65,244.81,246.49,36211.0,234.6988,236.1156,234.3542,235.9625,36211.0
2022-04-12 10:00:00,246.48,246.54,245.59,245.59,15238.0,235.9529,236.0103,235.1009,235.1009,15238.0
2022-04-12 10:30:00,245.54,245.71,244.84,245.04,18186.0,235.053,235.2158,234.3829,234.5744,18186.0
2022-04-12 11:00:00,244.99,245.91,244.84,245.77,16151.0,234.5265,235.4072,234.3829,235.2732,16151.0
2022-04-12 11:30:00,245.92,246.06,245.52,245.53,19688.0,235.4168,235.5508,235.0339,235.0435,19688.0
2022-04-12 12:00:00,245.56,245.56,244.45,244.52,20347.0,235.0722,235.0722,234.0096,234.0766,20347.0
2022-04-12 12:30:00,244.52,244.72,244.32,244.64,14583.0,234.0766,234.2681,233.8851,234.1915,14583.0
2022-04-12 13:00:00,244.66,244.98,244.23,244.41,20396.0,234.2106,234.517,233.799,233.9713,20396.0
2022-04-12 13:30:00,244.36,244.56,243.13,243.19,18820.0,233.9234,234.1149,232.746,232.8034,18820.0
2022-04-12 14:00:00,243.21,243.65,242.66,242.76,11111.0,232.8225,233.2438,232.296,232.3918,11111.0
2022-04-12 14:30:00,242.58,242.89,242.31,242.85,43922.0,232.2195,232.5162,231.961,232.4779,43922.0
2022-04-12 15:00:00,242.74,242.74,241.6,241.79,38034.0,232.3726,232.3726,231.2813,231.4632,38034.0
2022-04-12 15:30:00,241.77,242.75,241.62,242.49,120104.0,231.444,232.3822,231.3005,232.1333,120104.0
2022-04-13 09:30:00,242.47,243.67,242.35,243.2,52899.0,232.1142,233.2629,231.9993,232.813,52899.0
2022-04-13 10:00:00,242.87,243.56,242.67,243.3,17569.0,232.4971,233.1576,232.3056,232.9087,17569.0
2022-04-13 10:30:00,243.28,243.61,243.02,243.56,16167.0,232.8896,233.2055,232.6407,233.1576,16167.0
2022-04-13 11:00:00,243.55,244.63,243.55,244.52,16626.0,233.148,234.1819,233.148,234.0766,16626.0
2022-04-13 11:30:00,244.53,244.75,244.12,244.26,42280.0,234.0862,234.2968,233.6937,233.8277,42280.0
2022-04-13 12:00:00,244.26,244.8,244.14,244.53,34865.0,233.8277,234.3446,233.7128,234.0862,34865.0
2022-04-13 12:30:00,244.54,245.08,244.54,244.86,17956.0,234.0957,234.6127,234.0957,234.4021,17956.0
2022-04-13 13:00:00,244.84,245.25,244.78,245.0,42577.0,234.3829,234.7754,234.3255,234.5361,42577.0
2022-04-13 13:30:00,245.0,245.03,244.51,244.68,40111.0,234.5361,234.5648,234.067,234.2298,40111.0
2022-04-13 14:00:00,244.75,245.07,244.67,244.88,15780.0,234.2968,234.6031,234.2202,234.4212,15780.0
2022-04-13 14:30:00,244.96,245.33,244.84,245.24,15165.0,234.4978,234.852,234.3829,234.7658,15165.0
2022-04-13 15:00:00,245.17,245.64,245.02,245.56,16184.0,234.6988,235.1488,234.5552,235.0722,16184.0
2022-04-13 15:30:00,245.57,245.93,245.38,245.55,84315.0,235.0818,235.4264,234.8999,235.0626,84315.0
2022-04-14 09:30:00,245.65,246.29,244.65,244.86,44360.0,235.1583,235.771,234.201,234.4021,44360.0
2022-04-14 10:00:00,244.88,245.3,244.01,244.42,23520.0,234.4212,234.8233,233.5884,233.9809,23520.0
2022-04-14 10:30:00,244.53,244.76,244.17,244.47,27439.0,234.0862,234.3063,233.7415,234.0287,27439.0
2022-04-14 11:00:00,244.45,244.83,244.26,244.79,27534.0,234.0096,234.3734,233.8277,234.3351,27534.0
2022-04-14 11:30:00,244.83,244.83,243.98,244.06,19888.0,234.3734,234.3734,233.5597,233.6362,19888.0
2022-04-14 12:00:00,243.92,244.26,243.63,243.68,27376.0,233.5022,233.8277,233.2246,233.2725,27376.0
2022-04-14 12:30:00,243.61,243.73,243.36,243.67,11744.0,233.2055,233.3203,232.9661,233.2629,11744.0
2022-04-14 13:00:00,243.63,243.75,243.45,243.58,10967.0,233.2246,233.3395,233.0523,233.1767,10967.0
2022-04-14 13:30:00,243.64,244.37,243.64,244.37,41818.0,233.2342,233.933,233.2342,233.933,41818.0
2022-04-14 14:00:00,244.41,244.63,243.92,244.22,34660.0,233.9713,234.1819,233.5022,233.7894,34660.0
2022-04-14 14:30:00,244.2,244.25,243.29,243.34,23221.0,233.7703,233.8181,232.8991,232.947,23221.0
2022-04-14 15:00:00,243.22,243.61,243.06,243.23,39420.0,232.8321,233.2055,232.679,232.8417,39420.0
2022-04-14 15:30:00,243.22,243.22,242.38,242.49,65075.0,232.8321,232.8321,232.028,232.1333,65075.0
2022-04-18 09:30:00,241.82,243.11,241.41,242.15,56437.0,231.4919,232.7268,231.0994,231.8078,56437.0
2022-04-18 10:00:00,242.11,243.13,241.91,242.69,12738.0,231.7695,232.746,231.5781,232.3248,12738.0
2022-04-18 10:30:00,242.78,243.07,242.37,242.67,16349.0,232.4109,232.6885,232.0184,232.3056,16349.0
2022-04-18 11:00:00,242.64,242.84,241.82,241.94,27592.0,232.2769,232.4683,231.4919,231.6068,27592.0
2022-04-18 11:30:00,241.92,241.99,241.28,241.78,19558.0,231.5876,231.6547,230.975,231.4536,19558.0
2022-04-18 12:00:00,241.75,241.78,241.04,241.12,51784.0,231.4249,231.4536,230.7452,230.8218,51784.0
2022-04-18 12:30:00,241.14,241.55,240.96,241.52,11018.0,230.841,231.2334,230.6686,231.2047,11018.0
2022-04-18 13:00:00,241.49,242.0,241.41,241.87,8699.0,231.176,231.6642,231.0994,231.5398,8699.0
2022-04-18 13:30:00,241.88,243.24,241.88,242.93,22503.0,231.5494,232.8513,231.5494,232.5545,22503.0
2022-04-18 14:00:00,242.97,243.26,242.48,242.83,24323.0,232.5928,232.8704,232.1237,232.4588,24323.0
2022-04-18 14:30:00,242.88,243.14,242.49,242.53,23836.0,232.5066,232.7555,232.1333,232.1716,23836.0
2022-04-18 15:00:00,242.53,242.58,241.79,241.84,28099.0,232.1716,232.2195,231.4632,231.5111,28099.0
2022-04-18 15:30:00,241.65,242.25,240.98,242.22,77033.0,231.3292,231.9035,230.6878,231.8748,77033.0
2022-04-19 09:30:00,242.08,244.31,242.08,244.3,47457.0,231.7408,233.8756,231.7408,233.866,47457.0
2022-04-19 10:00:00,244.38,245.17,244.25,245.05,96943.0,233.9426,234.6988,233.8181,234.584,96943.0
2022-04-19 10:30:00,245.1,245.72,244.99,245.37,120447.0,234.6318,235.2253,234.5265,234.8903,120447.0
2022-04-19 11:00:00,245.21,245.77,245.2,245.75,6568.0,234.7371,235.2732,234.7276,235.2541,6568.0
2022-04-19 11:30:00,245.72,246.03,245.54,245.84,71715.0,235.2253,235.5221,235.053,235.3402,71715.0
2022-04-19 12:00:00,245.77,245.91,245.62,245.68,43407.0,235.2732,235.4072,235.1296,235.1871,43407.0
2022-04-19 12:30:00,245.74,245.8,245.44,245.64,156649.0,235.2445,235.3019,234.9573,235.1488,156649.0
2022-04-19 13:00:00,245.65,245.74,245.23,245.23,13841.0,235.1583,235.2445,234.7563,234.7563,13841.0
2022-04-19 13:30:00,245.3,245.86,245.29,245.7,68759.0,234.8233,235.3594,234.8137,235.2062,68759.0
2022-04-19 14:00:00,245.67,245.75,245.11,245.35,24494.0,235.1775,235.2541,234.6414,234.8711,24494.0
2022-04-19 14:30:00,245.37,245.79,245.27,245.77,17727.0,234.8903,235.2924,234.7946,235.2732,17727.0
2022-04-19 15:00:00,245.74,246.63,245.67,246.5,25983.0,235.2445,236.0965,235.1775,235.972,25983.0
2022-04-19 15:30:00,246.51,246.85,246.06,246.38,93864.0,235.9816,236.3071,235.5508,235.8572,93864.0
2022-04-20 09:30:00,247.24,247.82,245.98,246.29,35072.0,236.6804,237.2357,235.4742,235.771,35072.0
2022-04-20 10:00:00,246.43,246.85,246.07,246.73,69391.0,235.905,236.3071,235.5604,236.1922,69391.0
2022-04-20 10:30:00,246.79,247.55,246.51,247.44,23034.0,236.2496,236.9772,235.9816,236.8719,23034.0
2022-04-20 11:00:00,247.45,247.45,246.41,246.66,36654.0,236.8815,236.8815,235.8859,236.1252,36654.0
2022-04-20 11:30:00,246.67,247.19,246.59,246.9,77499.0,236.1348,236.6326,236.0582,236.3549,77499.0
2022-04-20 12:00:00,246.91,247.08,246.22,246.36,21810.0,236.3645,236.5273,235.704,235.838,21810.0
2022-04-20 12:30:00,246.35,247.25,246.35,247.04,43260.0,235.8284,236.69,235.8284,236.489,43260.0
2022-04-20 13:00:00,247.06,247.42,246.84,247.0,88544.0,236.5081,236.8527,236.2975,236.4507,88544.0
2022-04-20 13:30:00,247.01,247.58,246.91,247.19,27681.0,236.4602,237.0059,236.3645,236.6326,27681.0
2022-04-20 14:00:00,247.21,247.32,246.54,246.54,26093.0,236.6517,236.757,236.0103,236.0103,26093.0
2022-04-20 14:30:00,246.48,246.58,245.55,245.77,25329.0,235.9529,236.0486,235.0626,235.2732,25329.0
2022-04-20 15:00:00,245.84,246.76,245.84,246.53,42760.0,235.3402,236.2209,235.3402,236.0008,42760.0
2022-04-20 15:30:00,246.6,247.08,246.0,246.09,250694.0,236.0678,236.5273,235.4934,235.5795,250694.0
2022-04-21 09:30:00,247.99,248.99,247.99,248.68,27089.0,237.3984,238.3557,237.3984,238.0589,27089.0
2022-04-21 10:00:00,248.45,248.59,247.74,248.21,8109.0,237.8387,237.9728,237.1591,237.609,8109.0
2022-04-21 10:30:00,248.23,248.37,247.09,247.33,17343.0,237.6281,237.7622,236.5368,236.7666,17343.0
2022-04-21 11:00:00,247.37,247.51,246.82,247.02,41615.0,236.8049,236.9389,236.2784,236.4698,41615.0
2022-04-21 11:30:00,246.96,247.0,245.81,245.82,58653.0,236.4124,236.4507,235.3115,235.3211,58653.0
2022-04-21 12:00:00,245.85,246.0,245.21,245.31,20535.0,235.3498,235.4934,234.7371,234.8329,20535.0
2022-04-21 12:30:00,245.23,245.65,244.7,244.84,15833.0,234.7563,235.1583,234.2489,234.3829,15833.0
2022-04-21 13:00:00,244.75,245.07,244.04,245.07,13927.0,234.2968,234.6031,233.6171,234.6031,13927.0
2022-04-21 13:30:00,245.05,245.19,244.09,244.15,35777.0,234.584,234.718,233.665,233.7224,35777.0
2022-04-21 14:00:00,243.97,243.97,243.36,243.54,22320.0,233.5501,233.5501,232.9661,233.1385,22320.0
2022-04-21 14:30:00,243.49,244.22,242.63,242.77,30783.0,233.0906,233.7894,232.2673,232.4013,30783.0
2022-04-21 15:00:00,242.62,243.03,242.02,242.93,49892.0,232.2577,232.6502,231.6834,232.5545,49892.0
2022-04-21 15:30:00,242.85,242.89,241.63,242.17,165106.0,232.4779,232.5162,231.31,231.827,165106.0
2022-04-22 09:30:00,241.6,241.6,239.94,240.07,29835.0,231.2813,231.2813,229.6922,229.8167,29835.0
2022-04-22 10:00:00,240.04,241.03,239.31,239.59,12692.0,229.7879,230.7357,229.0891,229.3572,12692.0
2022-04-22 10:30:00,239.35,239.82,238.93,239.03,61858.0,229.1274,229.5773,228.7253,228.8211,61858.0
2022-04-22 11:00:00,239.07,239.6,238.85,239.27,54124.0,228.8594,229.3667,228.6488,229.0508,54124.0
2022-04-22 11:30:00,239.31,239.31,237.91,237.91,24736.0,229.0891,229.0891,227.7489,227.7489,24736.0
2022-04-22 12:00:00,237.85,238.37,237.68,238.22,25163.0,227.6915,228.1893,227.5287,228.0457,25163.0
2022-04-22 12:30:00,238.22,238.7,237.89,237.91,8510.0,228.0457,228.5052,227.7298,227.7489,8510.0
2022-04-22 13:00:00,237.9,238.04,237.43,237.76,19017.0,227.7393,227.8734,227.2894,227.6053,19017.0
2022-04-22 13:30:00,237.69,237.69,236.97,236.97,78780.0,227.5383,227.5383,226.8491,226.8491,78780.0
2022-04-22 14:00:00,236.96,237.67,236.77,237.06,38730.0,226.8395,227.5192,226.6576,226.9352,38730.0
2022-04-22 14:30:00,237.25,237.25,235.97,236.25,16474.0,227.1171,227.1171,225.8918,226.1598,16474.0
2022-04-22 15:00:00,236.33,237.39,235.92,236.87,51589.0,226.2364,227.2511,225.8439,226.7533,51589.0
2022-04-22 15:30:00,237.18,237.94,235.28,235.6,164471.0,227.0501,227.7776,225.2312,225.5376,164471.0
2022-04-25 09:30:00,234.05,234.24,232.42,232.43,41923.0,224.0538,224.2357,222.4934,222.503,41923.0
2022-04-25 10:00:00,232.59,233.91,232.31,233.91,50766.0,222.6561,223.9197,222.3881,223.9197,50766.0
2022-04-25 10:30:00,233.83,234.67,232.65,232.75,41482.0,223.8432,224.6473,222.7136,222.8093,41482.0
2022-04-25 11:00:00,232.75,233.53,232.31,232.72,80575.0,222.8093,223.556,222.3881,222.7806,80575.0
2022-04-25 11:30:00,232.77,233.18,231.75,232.3,97583.0,222.8284,223.2209,221.852,222.3785,97583.0
2022-04-25 12:00:00,232.28,233.82,231.95,233.49,33232.0,222.3594,223.8336,222.0435,223.5177,33232.0
2022-04-25 12:30:00,233.23,234.27,233.23,233.6,28630.0,223.2688,224.2644,223.2688,223.623,28630.0
2022-04-25 13:00:00,233.69,234.51,233.01,234.03,21010.0,223.7091,224.4941,223.0582,224.0346,21010.0
2022-04-25 13:30:00,233.96,234.45,233.55,233.77,46714.0,223.9676,224.4367,223.5751,223.7857,46714.0
2022-04-25 14:00:00,233.82,235.52,233.39,235.39,66218.0,223.8336,225.461,223.422,225.3365,66218.0
2022-04-25 14:30:00,235.52,236.1,235.03,235.45,85808.0,225.461,226.0162,224.9919,225.394,85808.0
2022-04-25 15:00:00,235.4,236.45,234.53,236.41,60208.0,225.3461,226.3513,224.5133,226.313,60208.0
2022-04-25 15:30:00,236.31,237.17,236.27,237.06,207040.0,226.2172,227.0405,226.179,226.9352,207040.0
2022-04-26 09:30:00,235.61,235.7,234.35,234.42,38276.0,225.5471,225.6333,224.341,224.408,38276.0
2022-04-26 10:00:00,234.41,234.66,233.1,233.57,25659.0,224.3984,224.6377,223.1443,223.5943,25659.0
2022-04-26 10:30:00,233.42,233.43,232.56,232.84,53433.0,223.4507,223.4602,222.6274,222.8954,53433.0
2022-04-26 11:00:00,232.82,233.03,232.36,232.76,59666.0,222.8763,223.0773,222.4359,222.8189,59666.0
2022-04-26 11:30:00,232.73,232.97,231.95,231.96,108350.0,222.7901,223.0199,222.0435,222.053,108350.0
2022-04-26 12:00:00,232.01,233.45,231.96,233.45,9519.0,222.1009,223.4794,222.053,223.4794,9519.0
2022-04-26 12:30:00,233.26,233.52,232.7,233.51,12301.0,223.2975,223.5464,222.7614,223.5368,12301.0
2022-04-26 13:00:00,233.48,233.48,231.73,231.79,16706.0,223.5081,223.5081,221.8329,221.8903,16706.0
2022-04-26 13:30:00,231.79,232.55,231.57,231.88,34754.0,221.8903,222.6178,221.6797,221.9764,34754.0
2022-04-26 14:00:00,232.01,232.77,231.7,232.66,35737.0,222.1009,222.8284,221.8041,222.7231,35737.0
2022-04-26 14:30:00,232.64,232.83,231.84,232.8,14306.0,222.704,222.8859,221.9382,222.8572,14306.0
2022-04-26 15:00:00,232.92,232.92,231.0,231.28,35556.0,222.972,222.972,221.134,221.4021,35556.0
2022-04-26 15:30:00,231.14,231.37,230.14,230.14,241185.0,221.2681,221.4882,220.3108,220.3108,241185.0
2022-04-27 09:30:00,230.59,233.36,230.48,232.73,81923.0,220.7415,223.3932,220.6362,222.7901,81923.0
2022-04-27 10:00:00,232.7,233.27,229.91,230.02,78383.0,222.7614,223.3071,220.0906,220.1959,78383.0
2022-04-27 10:30:00,229.92,231.7,229.42,231.08,37137.0,220.1002,221.8041,219.6215,221.2106,37137.0
2022-04-27 11:00:00,231.06,232.13,230.87,232.1,36408.0,221.1915,222.2158,221.0096,222.1871,36408.0
2022-04-27 11:30:00,232.14,232.66,231.58,231.9,82876.0,222.2253,222.7231,221.6893,221.9956,82876.0
2022-04-27 12:00:00,231.93,233.3,231.38,233.24,47565.0,222.0243,223.3358,221.4978,223.2784,47565.0
2022-04-27 12:30:00,233.33,233.56,232.9,233.25,30830.0,223.3645,223.5847,222.9529,223.2879,30830.0
2022-04-27 13:00:00,232.95,233.3,232.02,232.98,32995.0,223.0007,223.3358,222.1105,223.0295,32995.0
2022-04-27 13:30:00,232.91,233.25,232.43,233.11,24199.0,222.9625,223.2879,222.503,223.1539,24199.0
2022-04-27 14:00:00,233.18,233.23,232.37,232.37,15509.0,223.2209,223.2688,222.4455,222.4455,15509.0
2022-04-27 14:30:00,232.6,232.96,231.32,231.48,30278.0,222.6657,223.0103,221.4404,221.5935,30278.0
2022-04-27 15:00:00,231.39,231.64,230.73,231.18,187264.0,221.5074,221.7467,220.8756,221.3063,187264.0
2022-04-27 15:30:00,231.15,231.49,230.27,230.47,431665.0,221.2776,221.6031,220.4352,220.6267,431665.0
2022-04-28 09:30:00,233.18,233.79,231.96,232.21,59640.0,223.2209,223.8049,222.053,222.2924,59640.0
2022-04-28 10:00:00,232.27,232.29,231.12,231.13,24491.0,222.3498,222.3689,221.2489,221.2585,24491.0
2022-04-28 10:30:00,231.1,231.68,230.63,231.58,23254.0,221.2298,221.785,220.7798,221.6893,23254.0
2022-04-28 11:00:00,231.61,232.67,231.48,232.39,108498.0,221.718,222.7327,221.5935,222.4647,108498.0
2022-04-28 11:30:00,232.38,232.67,231.63,232.19,14464.0,222.4551,222.7327,221.7371,222.2732,14464.0
2022-04-28 12:00:00,232.28,233.63,231.92,233.59,21651.0,222.3594,223.6517,222.0147,223.6134,21651.0
2022-04-28 12:30:00,233.67,235.16,233.65,234.77,47615.0,223.69,225.1164,223.6709,224.743,47615.0
2022-04-28 13:00:00,235.16,235.98,234.92,235.77,32319.0,225.1164,225.9013,224.8866,225.7003,32319.0
2022-04-28 13:30:00,235.87,236.25,235.53,236.0,71191.0,225.796,226.1598,225.4706,225.9205,71191.0
2022-04-28 14:00:00,236.05,236.32,235.83,236.25,146754.0,225.9683,226.2268,225.7577,226.1598,146754.0
2022-04-28 14:30:00,236.26,237.18,236.05,236.86,142853.0,226.1694,227.0501,225.9683,226.7438,142853.0
2022-04-28 15:00:00,236.86,237.44,236.72,237.05,149369.0,226.7438,227.299,226.6097,226.9256,149369.0
2022-04-28 15:30:00,236.96,237.02,235.65,236.48,291321.0,226.8395,226.8969,225.5854,226.38,291321.0
2022-04-29 09:30:00,234.22,235.58,233.76,235.46,26598.0,224.2165,225.5184,223.7762,225.4035,26598.0
2022-04-29 10:00:00,235.59,235.62,232.89,232.96,63957.0,225.528,225.5567,222.9433,223.0103,63957.0
2022-04-29 10:30:00,232.88,233.1,232.27,232.72,25784.0,222.9337,223.1443,222.3498,222.7806,25784.0
2022-04-29 11:00:00,232.7,232.94,232.14,232.82,19752.0,222.7614,222.9912,222.2253,222.8763,19752.0
2022-04-29 11:30:00,232.79,233.48,232.56,232.59,18286.0,222.8476,223.5081,222.6274,222.6561,18286.0
2022-04-29 12:00:00,232.53,232.53,231.59,231.7,33662.0,222.5987,222.5987,221.6988,221.8041,33662.0
2022-04-29 12:30:00,231.62,231.63,230.8,230.99,16508.0,221.7276,221.7371,220.9426,221.1245,16508.0
2022-04-29 13:00:00,231.06,231.97,230.87,231.56,24615.0,221.1915,222.0626,221.0096,221.6701,24615.0
2022-04-29 13:30:00,231.69,232.12,230.89,230.96,50375.0,221.7946,222.2062,221.0287,221.0957,50375.0
2022-04-29 14:00:00,230.9,231.08,230.31,230.4,17061.0,221.0383,221.2106,220.4735,220.5597,17061.0
2022-04-29 14:30:00,230.37,230.58,229.37,229.79,30324.0,220.5309,220.732,219.5737,219.9757,30324.0
2022-04-29 15:00:00,229.77,229.83,228.84,228.92,64666.0,219.9566,220.014,219.0663,219.1429,64666.0
2022-04-29 15:30:00,228.89,229.51,227.36,227.92,398010.0,219.1142,219.7077,217.6495,218.1856,398010.0
2022-05-02 09:30:00,227.66,228.56,226.32,228.17,58605.0,217.9367,218.7982,216.6539,218.4249,58605.0
2022-05-02 10:00:00,227.81,229.42,226.93,229.15,58812.0,218.0803,219.6215,217.2379,219.363,58812.0
2022-05-02 10:30:00,229.18,229.94,228.04,228.04,72827.0,219.3918,220.1193,218.3005,218.3005,72827.0
2022-05-02 11:00:00,228.14,228.15,226.77,226.92,118327.0,218.3962,218.4058,217.0847,217.2283,118327.0
2022-05-02 11:30:00,227.06,227.75,226.6,227.67,76910.0,217.3623,218.0228,216.922,217.9463,76910.0
2022-05-02 12:00:00,227.65,228.2,226.64,227.58,437478.0,217.9271,218.4536,216.9602,217.8601,437478.0
2022-05-02 12:30:00,227.62,227.96,226.05,226.17,198344.0,217.8984,218.2239,216.3954,216.5103,198344.0
2022-05-02 13:00:00,226.21,226.69,225.65,225.91,278582.0,216.5486,217.0081,216.0125,216.2614,278582.0
2022-05-02 13:30:00,225.9,226.31,224.98,225.41,55515.0,216.2519,216.6443,215.3711,215.7828,55515.0
2022-05-02 14:00:00,225.41,226.03,224.34,224.65,65757.0,215.7828,216.3763,214.7585,215.0552,65757.0
2022-05-02 14:30:00,224.66,225.46,224.01,224.8,162843.0,215.0648,215.8306,214.4426,215.1988,162843.0
2022-05-02 15:00:00,224.87,228.18,224.79,227.84,151178.0,215.2658,218.4345,215.1893,218.109,151178.0
2022-05-02 15:30:00,228.03,229.34,227.64,229.31,693430.0,218.2909,219.5449,217.9175,219.5162,693430.0
2022-05-03 09:30:00,229.31,229.9,228.73,229.84,88629.0,219.5162,220.081,218.961,220.0236,88629.0
2022-05-03 10:00:00,229.96,230.24,228.94,229.91,48440.0,220.1385,220.4065,219.162,220.0906,48440.0
2022-05-03 10:30:00,230.1,230.4,228.92,229.63,57581.0,220.2725,220.5597,219.1429,219.8225,57581.0
2022-05-03 11:00:00,229.62,231.36,229.37,231.05,117267.0,219.813,221.4787,219.5737,221.1819,117267.0
2022-05-03 11:30:00,231.09,231.58,230.75,231.06,54336.0,221.2202,221.6893,220.8947,221.1915,54336.0
2022-05-03 12:00:00,231.06,231.49,229.97,230.6,56675.0,221.1915,221.6031,220.148,220.7511,56675.0
2022-05-03 12:30:00,230.28,230.74,230.04,230.49,36159.0,220.4448,220.8851,220.215,220.6458,36159.0
2022-05-03 13:00:00,230.65,231.44,230.49,230.9,49788.0,220.799,221.5552,220.6458,221.0383,49788.0
2022-05-03 13:30:00,230.85,231.43,230.77,230.84,29175.0,220.9904,221.5457,220.9139,220.9809,29175.0
2022-05-03 14:00:00,230.88,230.89,229.34,229.34,48149.0,221.0192,221.0287,219.5449,219.5449,48149.0
2022-05-03 14:30:00,229.45,230.77,229.0,230.72,20440.0,219.6502,220.9139,219.2195,220.866,20440.0
2022-05-03 15:00:00,230.85,231.11,230.03,230.38,141842.0,220.9904,221.2393,220.2055,220.5405,141842.0
2022-05-03 15:30:00,230.36,230.7,229.39,230.18,456151.0,220.5214,220.8468,219.5928,220.3491,456151.0
2022-05-04 09:30:00,230.57,230.59,229.78,229.82,44661.0,220.7224,220.7415,219.9661,220.0044,44661.0
2022-05-04 10:00:00,229.74,229.75,228.87,229.24,69147.0,219.9278,219.9374,219.095,219.4492,69147.0
2022-05-04 10:30:00,229.2,229.5,228.74,229.12,150312.0,219.4109,219.6981,218.9706,219.3343,150312.0
2022-05-04 11:00:00,229.19,229.22,228.63,228.78,28598.0,219.4013,219.4301,218.8653,219.0088,28598.0
2022-05-04 11:30:00,228.8,229.52,228.44,229.24,27156.0,219.028,219.7172,218.6834,219.4492,27156.0
2022-05-04 12:00:00,229.24,230.36,229.11,230.32,20811.0,219.4492,220.5214,219.3248,220.4831,20811.0
2022-05-04 12:30:00,230.32,230.87,230.26,230.84,74178.0,220.4831,221.0096,220.4256,220.9809,74178.0
2022-05-04 13:00:00,230.93,231.13,230.25,230.47,76393.0,221.067,221.2585,220.4161,220.6267,76393.0
2022-05-04 13:30:00,230.49,231.38,230.29,230.85,43170.0,220.6458,221.4978,220.4544,220.9904,43170.0
2022-05-04 14:00:00,231.17,232.07,229.56,231.33,61710.0,221.2968,222.1583,219.7555,221.4499,61710.0
2022-05-04 14:30:00,230.85,234.34,228.64,233.99,161610.0,220.9904,224.3314,218.8748,223.9963,161610.0
2022-05-04 15:00:00,234.26,235.98,233.89,235.97,56752.0,224.2548,225.9013,223.9006,225.8918,56752.0
2022-05-04 15:30:00,236.0,237.4,235.97,237.07,307011.0,225.9205,227.2607,225.8918,226.9448,307011.0
2022-05-05 09:30:00,234.61,234.61,232.65,232.73,45757.0,224.5899,224.5899,222.7136,222.7901,45757.0
2022-05-05 10:00:00,232.66,232.66,230.8,230.9,40825.0,222.7231,222.7231,220.9426,221.0383,40825.0
2022-05-05 10:30:00,230.9,230.95,229.3,230.0,86653.0,221.0383,221.0862,219.5066,220.1767,86653.0
2022-05-05 11:00:00,229.98,230.26,228.36,228.91,74666.0,220.1576,220.4256,218.6068,219.1333,74666.0
2022-05-05 11:30:00,228.78,229.78,227.61,227.72,46046.0,219.0088,219.9661,217.8888,217.9941,46046.0
2022-05-05 12:00:00,227.39,228.9,226.93,228.6,43775.0,217.6782,219.1237,217.2379,218.8365,43775.0
2022-05-05 12:30:00,228.51,228.94,227.57,228.54,26057.0,218.7504,219.162,217.8505,218.7791,26057.0
2022-05-05 13:00:00,228.99,229.85,228.54,229.09,65117.0,219.2099,220.0332,218.7791,219.3056,65117.0
2022-05-05 13:30:00,228.79,229.49,227.94,228.22,123631.0,219.0184,219.6885,218.2047,218.4728,123631.0
2022-05-05 14:00:00,228.13,229.02,227.39,227.39,39762.0,218.3866,219.2386,217.6782,217.6782,39762.0
2022-05-05 14:30:00,227.43,228.4,227.21,227.86,42722.0,217.7165,218.6451,217.5059,218.1281,42722.0
2022-05-05 15:00:00,227.97,227.97,226.2,226.43,115355.0,218.2334,218.2334,216.539,216.7592,115355.0
2022-05-05 15:30:00,226.19,228.65,226.03,228.41,407497.0,216.5295,218.8844,216.3763,218.6547,407497.0
2022-05-06 09:30:00,227.39,227.39,223.63,223.92,63134.0,217.6782,217.6782,214.0788,214.3564,63134.0
2022-05-06 10:00:00,223.87,226.88,223.8,225.77,62216.0,214.3086,217.19,214.2415,216.1274,62216.0
2022-05-06 10:30:00,225.79,227.97,224.74,227.64,88838.0,216.1466,218.2334,215.1414,217.9175,88838.0
2022-05-06 11:00:00,227.62,228.73,226.73,228.22,99400.0,217.8984,218.961,217.0464,218.4728,99400.0
2022-05-06 11:30:00,228.22,228.22,225.89,225.96,44974.0,218.4728,218.4728,216.2423,216.3093,44974.0
2022-05-06 12:00:00,225.92,227.78,225.84,227.13,61147.0,216.271,218.0516,216.1944,217.4293,61147.0
2022-05-06 12:30:00,227.06,228.26,226.6,228.19,49847.0,217.3623,218.5111,216.922,218.444,49847.0
2022-05-06 13:00:00,228.11,228.48,226.66,227.27,47019.0,218.3675,218.7217,216.9794,217.5633,47019.0
2022-05-06 13:30:00,227.24,227.64,225.97,226.06,20532.0,217.5346,217.9175,216.3189,216.405,20532.0
2022-05-06 14:00:00,225.97,226.39,225.11,225.33,71339.0,216.3189,216.7209,215.4956,215.7062,71339.0
2022-05-06 14:30:00,225.32,226.23,224.86,225.57,27845.0,215.6966,216.5678,215.2563,215.9359,27845.0
2022-05-06 15:00:00,225.41,225.61,224.51,225.2,111370.0,215.7828,215.9742,214.9212,215.5818,111370.0
2022-05-06 15:30:00,225.19,227.51,225.17,226.76,276938.0,215.5722,217.7931,215.553,217.0751,276938.0
2022-05-09 09:30:00,223.45,223.7,222.19,223.04,44289.0,213.9065,214.1458,212.7003,213.514,44289.0
2022-05-09 10:00:00,222.96,223.19,221.49,221.56,134989.0,213.4374,213.6576,212.0302,212.0972,134989.0
2022-05-09 10:30:00,221.36,221.82,220.51,220.78,136967.0,211.9058,212.3461,211.0921,211.3505,136967.0
2022-05-09 11:00:00,220.57,221.01,220.0,220.14,68093.0,211.1495,211.5707,210.6038,210.7379,68093.0
2022-05-09 11:30:00,220.11,221.47,219.68,221.17,121750.0,210.7091,212.0111,210.2975,211.7239,121750.0
2022-05-09 12:00:00,221.1,222.42,220.47,221.89,56791.0,211.6569,212.9205,211.0538,212.4131,56791.0
2022-05-09 12:30:00,221.95,222.17,220.48,220.5,62365.0,212.4706,212.6812,211.0633,211.0825,62365.0
2022-05-09 13:00:00,220.53,221.01,220.19,220.88,50485.0,211.1112,211.5707,210.7857,211.4463,50485.0
2022-05-09 13:30:00,220.89,221.09,219.67,220.39,102747.0,211.4558,211.6473,210.2879,210.9772,102747.0
2022-05-09 14:00:00,220.25,220.74,219.76,219.98,81843.0,210.8432,211.3122,210.3741,210.5847,81843.0
2022-05-09 14:30:00,219.94,220.82,219.47,220.63,134467.0,210.5464,211.3888,210.0965,211.2069,134467.0
2022-05-09 15:00:00,220.79,221.37,219.6,219.78,169433.0,211.3601,211.9153,210.2209,210.3932,169433.0
2022-05-09 15:30:00,219.76,219.79,218.07,218.96,441352.0,210.3741,210.4028,208.7563,209.6083,441352.0
2022-05-10 09:30:00,222.48,223.3,220.87,222.18,78534.0,212.9779,213.7629,211.4367,212.6907,78534.0
2022-05-10 10:00:00,222.09,222.72,220.99,221.32,68737.0,212.6046,213.2077,211.5516,211.8675,68737.0
2022-05-10 10:30:00,221.28,221.37,218.89,219.23,49707.0,211.8292,211.9153,209.5412,209.8667,49707.0
2022-05-10 11:00:00,219.11,219.48,217.45,218.15,109001.0,209.7519,210.1061,208.1628,208.8329,109001.0
2022-05-10 11:30:00,218.17,219.16,217.43,218.26,44448.0,208.852,209.7997,208.1436,208.9382,44448.0
2022-05-10 12:00:00,218.28,218.92,217.52,217.72,83840.0,208.9573,209.57,208.2298,208.4212,83840.0
2022-05-10 12:30:00,217.73,218.38,216.89,217.54,104413.0,208.4308,209.053,207.6267,208.2489,104413.0
2022-05-10 13:00:00,217.37,218.95,217.37,218.92,154772.0,208.0862,209.5987,208.0862,209.57,154772.0
2022-05-10 13:30:00,219.06,221.51,219.06,221.51,198954.0,209.704,212.0493,209.704,212.0493,198954.0
2022-05-10 14:00:00,221.63,221.66,219.87,220.32,102463.0,212.1642,212.1929,210.4794,210.9102,102463.0
2022-05-10 14:30:00,220.26,221.22,219.94,220.63,122588.0,210.8527,211.7717,210.5464,211.2069,122588.0
2022-05-10 15:00:00,220.79,221.45,219.61,219.79,154743.0,211.3601,211.9919,210.2305,210.4028,154743.0
2022-05-10 15:30:00,219.75,219.75,218.88,219.5,391523.0,210.3645,210.3645,209.5317,210.1252,391523.0
2022-05-11 09:30:00,218.95,221.53,217.83,221.02,65138.0,209.5987,212.0685,208.5265,211.5803,65138.0
2022-05-11 10:00:00,221.15,221.88,219.8,221.53,60708.0,211.7047,212.4035,210.4124,212.0685,60708.0
2022-05-11 10:30:00,221.39,222.19,220.43,220.83,99073.0,211.9345,212.7003,211.0155,211.3984,99073.0
2022-05-11 11:00:00,220.77,221.02,219.71,221.01,62480.0,211.341,211.5803,210.3262,211.5707,62480.0
2022-05-11 11:30:00,220.94,222.0,220.41,220.64,48662.0,211.5037,212.5184,210.9963,211.2165,48662.0
2022-05-11 12:00:00,220.61,220.85,219.22,219.25,59789.0,211.1878,211.4175,209.8572,209.8859,59789.0
2022-05-11 12:30:00,219.24,219.66,218.08,218.21,166525.0,209.8763,210.2784,208.7658,208.8903,166525.0
2022-05-11 13:00:00,218.16,218.25,217.3,217.41,106749.0,208.8424,208.9286,208.0192,208.1245,106749.0
2022-05-11 13:30:00,217.33,217.74,216.05,216.17,105265.0,208.0479,208.4404,206.8225,206.9374,105265.0
2022-05-11 14:00:00,216.3,218.3,216.3,217.54,119363.0,207.0619,208.9764,207.0619,208.2489,119363.0
2022-05-11 14:30:00,217.59,218.79,217.13,217.27,171027.0,208.2968,209.4455,207.8564,207.9904,171027.0
2022-05-11 15:00:00,217.17,217.31,216.42,216.73,174360.0,207.8947,208.0287,207.1767,207.4735,174360.0
2022-05-11 15:30:00,216.82,217.11,215.31,215.67,525564.0,207.5597,207.8373,206.1142,206.4588,525564.0
2022-05-12 09:30:00,213.92,214.51,212.49,213.5,62224.0,204.7835,205.3483,203.4146,204.3815,62224.0
2022-05-12 10:00:00,213.09,216.45,213.02,215.49,50392.0,203.989,207.2055,203.922,206.2865,50392.0
2022-05-12 10:30:00,215.77,216.83,214.89,216.8,30108.0,206.5545,207.5692,205.7121,207.5405,30108.0
2022-05-12 11:00:00,216.83,217.76,216.05,216.42,29784.0,207.5692,208.4595,206.8225,207.1767,29784.0
2022-05-12 11:30:00,216.35,216.35,213.78,213.78,37413.0,207.1097,207.1097,204.6495,204.6495,37413.0
2022-05-12 12:00:00,213.77,214.94,213.44,214.82,48810.0,204.6399,205.76,204.324,205.6451,48810.0
2022-05-12 12:30:00,214.92,215.81,214.45,214.77,54924.0,205.7408,206.5928,205.2909,205.5972,54924.0
2022-05-12 13:00:00,214.75,215.09,213.83,214.18,27939.0,205.5781,205.9035,204.6974,205.0324,27939.0
2022-05-12 13:30:00,213.97,214.33,212.48,212.86,70899.0,204.8314,205.176,203.405,203.7688,70899.0
2022-05-12 14:00:00,212.89,213.32,212.34,212.85,81563.0,203.7975,204.2091,203.271,203.7592,81563.0
2022-05-12 14:30:00,212.76,212.83,211.84,212.11,59127.0,203.6731,203.7401,202.7924,203.0508,59127.0
2022-05-12 15:00:00,212.11,214.68,211.96,213.49,174065.0,203.0508,205.5111,202.9072,204.3719,174065.0
2022-05-12 15:30:00,213.53,215.92,213.53,215.85,339063.0,204.4102,206.6981,204.4102,206.6311,339063.0
2022-05-13 09:30:00,218.13,219.82,217.95,219.65,51462.0,208.8137,210.4315,208.6414,210.2688,51462.0
2022-05-13 10:00:00,219.6,221.24,219.6,220.99,23147.0,210.2209,211.7909,210.2209,211.5516,23147.0
2022-05-13 10:30:00,220.96,221.2,220.05,220.89,87620.0,211.5228,211.7526,210.6517,211.4558,87620.0
2022-05-13 11:00:00,220.81,221.26,220.51,221.21,26191.0,211.3792,211.81,211.0921,211.7622,26191.0
2022-05-13 11:30:00,221.24,221.36,220.84,221.3,66568.0,211.7909,211.9058,211.408,211.8483,66568.0
2022-05-13 12:00:00,221.32,222.2,221.24,221.7,56625.0,211.8675,212.7099,211.7909,212.2312,56625.0
2022-05-13 12:30:00,221.81,222.02,220.79,221.36,66557.0,212.3365,212.5376,211.3601,211.9058,66557.0
2022-05-13 13:00:00,221.47,221.65,220.76,220.95,95144.0,212.0111,212.1834,211.3314,211.5133,95144.0
2022-05-13 13:30:00,221.0,221.13,219.98,220.08,46153.0,211.5611,211.6856,210.5847,210.6804,46153.0
2022-05-13 14:00:00,220.04,220.04,218.87,219.37,104886.0,210.6421,210.6421,209.5221,210.0007,104886.0
2022-05-13 14:30:00,219.44,220.78,219.43,220.77,47737.0,210.0678,211.3505,210.0582,211.341,47737.0
2022-05-13 15:00:00,220.83,221.79,220.63,221.78,65735.0,211.3984,212.3174,211.2069,212.3078,65735.0
2022-05-13 15:30:00,221.74,221.85,220.42,221.26,272687.0,212.2695,212.3748,211.0059,211.81,272687.0
2022-05-16 09:30:00,220.3,221.15,219.11,219.77,54482.0,210.891,211.7047,209.7519,210.3837,54482.0
2022-05-16 10:00:00,219.34,221.36,219.23,221.36,35556.0,209.972,211.9058,209.8667,211.9058,35556.0
2022-05-16 10:30:00,221.18,221.21,219.45,219.45,16771.0,211.7334,211.7622,210.0773,210.0773,16771.0
2022-05-16 11:00:00,219.36,220.13,219.25,219.78,23717.0,209.9912,210.7283,209.8859,210.3932,23717.0
2022-05-16 11:30:00,219.82,221.16,219.46,221.0,25752.0,210.4315,211.7143,210.0869,211.5611,25752.0
2022-05-16 12:00:00,221.17,221.35,220.34,220.46,43160.0,211.7239,211.8962,210.9293,211.0442,43160.0
2022-05-16 12:30:00,220.47,220.81,219.94,220.13,34753.0,211.0538,211.3792,210.5464,210.7283,34753.0
2022-05-16 13:00:00,219.89,221.51,219.89,221.38,52119.0,210.4985,212.0493,210.4985,211.9249,52119.0
2022-05-16 13:30:00,221.5,221.76,221.2,221.27,37167.0,212.0398,212.2887,211.7526,211.8196,37167.0
2022-05-16 14:00:00,221.29,222.15,221.02,222.11,58663.0,211.8387,212.662,211.5803,212.6237,58663.0
2022-05-16 14:30:00,222.17,222.35,221.5,221.83,62430.0,212.6812,212.8535,212.0398,212.3557,62430.0
2022-05-16 15:00:00,221.84,222.0,220.57,220.78,71513.0,212.3653,212.5184,211.1495,211.3505,71513.0
2022-05-16 15:30:00,220.71,220.84,219.81,220.23,233310.0,211.2835,211.408,210.422,210.824,233310.0
2022-05-17 09:30:00,223.57,223.88,222.69,222.98,32614.0,214.0214,214.3181,213.179,213.4566,32614.0
2022-05-17 10:00:00,223.17,223.35,222.43,222.43,12437.0,213.6385,213.8108,212.9301,212.9301,12437.0
2022-05-17 10:30:00,222.44,222.66,221.53,222.17,40293.0,212.9396,213.1502,212.0685,212.6812,40293.0
2022-05-17 11:00:00,222.19,223.12,222.17,223.12,21854.0,212.7003,213.5906,212.6812,213.5906,21854.0
2022-05-17 11:30:00,223.24,223.53,223.11,223.17,13869.0,213.7055,213.9831,213.581,213.6385,13869.0
2022-05-17 12:00:00,223.2,223.62,222.83,223.6,26795.0,213.6672,214.0692,213.313,214.0501,26795.0
2022-05-17 12:30:00,223.41,224.02,223.39,223.63,22367.0,213.8682,214.4521,213.8491,214.0788,22367.0
2022-05-17 13:00:00,223.62,224.16,223.23,223.8,56485.0,214.0692,214.5862,213.6959,214.2415,56485.0
2022-05-17 13:30:00,223.83,224.01,223.66,223.68,36580.0,214.2703,214.4426,214.1075,214.1267,36580.0
2022-05-17 14:00:00,223.82,224.24,222.22,222.91,77172.0,214.2607,214.6628,212.729,213.3896,77172.0
2022-05-17 14:30:00,222.84,224.5,222.4,224.18,55667.0,213.3225,214.9116,212.9013,214.6053,55667.0
2022-05-17 15:00:00,224.41,224.87,224.33,224.64,53582.0,214.8255,215.2658,214.7489,215.0457,53582.0
2022-05-17 15:30:00,224.73,224.85,224.02,224.83,85877.0,215.1318,215.2467,214.4521,215.2276,85877.0
2022-05-18 09:30:00,222.1,222.38,220.76,220.87,133740.0,212.6142,212.8822,211.3314,211.4367,133740.0
2022-05-18 10:00:00,221.01,221.52,220.72,220.72,11535.0,211.5707,212.0589,211.2931,211.2931,11535.0
2022-05-18 10:30:00,220.57,220.84,220.31,220.72,6471.0,211.1495,211.408,210.9006,211.2931,6471.0
2022-05-18 11:00:00,220.76,220.76,218.59,218.66,82385.0,211.3314,211.3314,209.2541,209.3211,82385.0
2022-05-18 11:30:00,218.45,219.22,218.26,218.45,51608.0,209.12,209.8572,208.9382,209.12,51608.0
2022-05-18 12:00:00,218.35,218.48,217.71,217.86,28829.0,209.0243,209.1488,208.4116,208.5552,28829.0
2022-05-18 12:30:00,217.87,218.68,217.76,218.68,30512.0,208.5648,209.3402,208.4595,209.3402,30512.0
2022-05-18 13:00:00,218.59,218.59,216.87,217.18,53886.0,209.2541,209.2541,207.6075,207.9043,53886.0
2022-05-18 13:30:00,217.07,217.41,216.11,216.3,38791.0,207.799,208.1245,206.88,207.0619,38791.0
2022-05-18 14:00:00,216.41,216.73,216.02,216.69,41075.0,207.1672,207.4735,206.7938,207.4352,41075.0
2022-05-18 14:30:00,216.66,216.82,215.58,215.71,66267.0,207.4065,207.5597,206.3726,206.4971,66267.0
2022-05-18 15:00:00,215.68,216.23,215.13,215.19,70422.0,206.4683,206.9949,205.9418,205.9993,70422.0
2022-05-18 15:30:00,215.19,216.26,215.12,215.81,333992.0,205.9993,207.0236,205.9323,206.5928,333992.0
2022-05-19 09:30:00,214.01,215.8,213.32,214.16,45793.0,204.8697,206.5832,204.2091,205.0133,45793.0
2022-05-19 10:00:00,214.04,215.91,214.04,214.91,27302.0,204.8984,206.6885,204.8984,205.7312,27302.0
2022-05-19 10:30:00,214.77,215.36,213.89,214.48,42205.0,205.5972,206.162,204.7548,205.3196,42205.0
2022-05-19 11:00:00,214.66,215.22,214.14,214.57,197590.0,205.4919,206.028,204.9941,205.4058,197590.0
2022-05-19 11:30:00,214.88,216.91,214.88,216.05,42654.0,205.7025,207.6458,205.7025,206.8225,42654.0
2022-05-19 12:00:00,216.22,216.66,215.52,216.05,49117.0,206.9853,207.4065,206.3152,206.8225,49117.0
2022-05-19 12:30:00,216.01,216.01,214.4,215.04,49927.0,206.7843,206.7843,205.243,205.8557,49927.0
2022-05-19 13:00:00,215.06,215.41,214.19,214.86,106694.0,205.8748,206.2099,205.042,205.6834,106694.0
2022-05-19 13:30:00,214.88,216.38,214.29,216.18,139810.0,205.7025,207.1385,205.1377,206.947,139810.0
2022-05-19 14:00:00,216.06,216.09,215.24,215.72,51319.0,206.8321,206.8608,206.0471,206.5066,51319.0
2022-05-19 14:30:00,215.54,216.78,215.35,216.57,81033.0,206.3343,207.5214,206.1524,207.3203,81033.0
2022-05-19 15:00:00,216.68,217.26,214.98,215.02,131932.0,207.4256,207.9809,205.7982,205.8365,131932.0
2022-05-19 15:30:00,214.89,215.67,214.54,214.73,152939.0,205.7121,206.4588,205.377,205.5589,152939.0
2022-05-20 09:30:00,217.15,217.27,216.06,216.7,41093.0,207.8756,207.9904,206.8321,207.4448,41093.0
2022-05-20 10:00:00,216.74,216.74,215.05,215.7,26721.0,207.4831,207.4831,205.8653,206.4875,26721.0
2022-05-20 10:30:00,215.58,215.72,213.65,213.65,29586.0,206.3726,206.5066,204.525,204.525,29586.0
2022-05-20 11:00:00,213.71,213.87,212.53,213.14,28935.0,204.5825,204.7357,203.4529,204.0368,28935.0
2022-05-20 11:30:00,213.12,213.55,212.85,212.98,44592.0,204.0177,204.4293,203.7592,203.8837,44592.0
2022-05-20 12:00:00,212.88,212.97,211.48,211.91,87528.0,203.7879,203.8741,202.4477,202.8594,87528.0
2022-05-20 12:30:00,211.86,212.12,210.51,211.05,85707.0,202.8115,203.0604,201.5192,202.0361,85707.0
2022-05-20 13:00:00,211.01,211.02,209.8,209.88,105895.0,201.9978,202.0074,200.8395,200.9161,105895.0
2022-05-20 13:30:00,209.78,211.66,209.78,211.35,115201.0,200.8203,202.62,200.8203,202.3233,115201.0
2022-05-20 14:00:00,211.39,211.48,210.41,210.88,47963.0,202.3616,202.4477,201.4234,201.8734,47963.0
2022-05-20 14:30:00,210.72,212.13,210.24,211.46,101881.0,201.7202,203.07,201.2607,202.4286,101881.0
2022-05-20 15:00:00,211.56,212.4,210.8,212.39,85382.0,202.5243,203.3284,201.7968,203.3189,85382.0
2022-05-20 15:30:00,212.43,215.02,212.07,214.9,366399.0,203.3572,205.8365,203.0125,205.7217,366399.0
2022-05-23 09:30:00,216.55,217.38,215.79,216.09,48551.0,207.3012,208.0957,206.5736,206.8608,48551.0
2022-05-23 10:00:00,216.09,216.81,215.13,216.81,30884.0,206.8608,207.5501,205.9418,207.5501,30884.0
2022-05-23 10:30:00,217.1,217.62,216.63,216.99,40299.0,207.8277,208.3255,207.3778,207.7224,40299.0
2022-05-23 11:00:00,217.02,218.21,216.86,218.11,107986.0,207.7511,208.8903,207.598,208.7946,107986.0
2022-05-23 11:30:00,218.15,218.75,218.1,218.46,88999.0,208.8329,209.4072,208.785,209.1296,88999.0
2022-05-23 12:00:00,218.37,218.98,218.37,218.51,35679.0,209.0435,209.6274,209.0435,209.1775,35679.0
2022-05-23 12:30:00,218.42,218.63,217.87,218.06,19676.0,209.0913,209.2924,208.5648,208.7467,19676.0
2022-05-23 13:00:00,218.18,218.19,217.1,217.74,46736.0,208.8616,208.8711,207.8277,208.4404,46736.0
2022-05-23 13:30:00,217.67,218.59,217.6,218.57,43732.0,208.3734,209.2541,208.3063,209.2349,43732.0
2022-05-23 14:00:00,218.69,218.9,218.35,218.69,47160.0,209.3498,209.5508,209.0243,209.3498,47160.0
2022-05-23 14:30:00,218.54,219.15,218.32,218.38,87168.0,209.2062,209.7901,208.9956,209.053,87168.0
2022-05-23 15:00:00,218.51,218.89,217.98,218.19,102889.0,209.1775,209.5412,208.6701,208.8711,102889.0
2022-05-23 15:30:00,218.27,218.76,217.65,218.66,160891.0,208.9477,209.4168,208.3542,209.3211,160891.0
2022-05-24 09:30:00,216.26,216.67,214.97,215.03,37578.0,207.0236,207.4161,205.7887,205.8461,37578.0
2022-05-24 10:00:00,214.97,215.05,213.22,214.09,18435.0,205.7887,205.8653,204.1134,204.9463,18435.0
2022-05-24 10:30:00,213.98,213.98,212.99,213.46,20113.0,204.841,204.841,203.8932,204.3432,20113.0
2022-05-24 11:00:00,213.62,213.98,213.12,213.8,22863.0,204.4963,204.841,204.0177,204.6686,22863.0
2022-05-24 11:30:00,213.92,215.14,213.5,214.81,57878.0,204.7835,205.9514,204.3815,205.6355,57878.0
2022-05-24 12:00:00,214.72,216.07,214.53,215.03,85661.0,205.5493,206.8417,205.3675,205.8461,85661.0
2022-05-24 12:30:00,215.07,215.19,214.18,214.7,37301.0,205.8844,205.9993,205.0324,205.5302,37301.0
2022-05-24 13:00:00,214.65,214.65,213.92,214.58,32966.0,205.4823,205.4823,204.7835,205.4153,32966.0
2022-05-24 13:30:00,214.54,215.6,214.17,215.35,26957.0,205.377,206.3918,205.0228,206.1524,26957.0
2022-05-24 14:00:00,215.42,216.25,215.0,215.67,49061.0,206.2195,207.014,205.8174,206.4588,49061.0
2022-05-24 14:30:00,215.69,216.23,214.54,214.96,50231.0,206.4779,206.9949,205.377,205.7791,50231.0
2022-05-24 15:00:00,214.93,216.04,214.93,215.91,85249.0,205.7504,206.813,205.7504,206.6885,85249.0
2022-05-24 15:30:00,215.98,217.33,215.88,216.68,187559.0,206.7555,208.0479,206.6598,207.4256,187559.0
2022-05-25 09:30:00,215.84,217.42,215.68,217.07,39903.0,206.6215,208.134,206.4683,207.799,39903.0
2022-05-25 10:00:00,216.96,218.28,216.81,218.28,32942.0,207.6937,208.9573,207.5501,208.9573,32942.0
2022-05-25 10:30:00,218.28,218.8,217.86,218.24,25917.0,208.9573,209.4551,208.5552,208.919,25917.0
2022-05-25 11:00:00,218.29,218.3,217.78,217.97,46528.0,208.9669,208.9764,208.4787,208.6605,46528.0
2022-05-25 11:30:00,217.97,217.97,217.03,217.78,56056.0,208.6605,208.6605,207.7607,208.4787,56056.0
2022-05-25 12:00:00,217.58,217.87,216.66,216.77,135293.0,208.2872,208.5648,207.4065,207.5118,135293.0
2022-05-25 12:30:00,216.96,217.28,216.54,217.24,24038.0,207.6937,208.0,207.2916,207.9617,24038.0
2022-05-25 13:00:00,217.21,217.32,216.66,217.28,25922.0,207.933,208.0383,207.4065,208.0,25922.0
2022-05-25 13:30:00,217.23,217.63,217.12,217.31,29126.0,207.9521,208.3351,207.8468,208.0287,29126.0
2022-05-25 14:00:00,217.33,218.64,216.22,218.58,64845.0,208.0479,209.3019,206.9853,209.2445,64845.0
2022-05-25 14:30:00,218.66,219.11,218.32,219.03,88745.0,209.3211,209.7519,208.9956,209.6753,88745.0
2022-05-25 15:00:00,219.01,220.03,218.99,219.54,84301.0,209.6561,210.6326,209.637,210.1635,84301.0
2022-05-25 15:30:00,219.57,219.74,218.38,218.95,190338.0,210.1922,210.3549,209.053,209.5987,190338.0
2022-05-26 09:30:00,219.5,221.93,219.49,221.83,150016.0,210.1252,212.4514,210.1156,212.3557,150016.0
2022-05-26 10:00:00,221.8,222.61,221.71,222.18,59350.0,212.327,213.1024,212.2408,212.6907,59350.0
2022-05-26 10:30:00,222.26,222.58,222.02,222.57,34207.0,212.7673,213.0737,212.5376,213.0641,34207.0
2022-05-26 11:00:00,222.59,223.11,222.59,222.78,17755.0,213.0832,213.581,213.0832,213.2651,17755.0
2022-05-26 11:30:00,222.77,222.91,222.44,222.86,35758.0,213.2555,213.3896,212.9396,213.3417,35758.0
2022-05-26 12:00:00,222.76,223.6,222.74,223.6,39621.0,213.246,214.0501,213.2268,214.0501,39621.0
2022-05-26 12:30:00,223.62,223.95,223.42,223.95,27116.0,214.0692,214.3851,213.8778,214.3851,27116.0
2022-05-26 13:00:00,223.93,224.3,223.48,223.51,53129.0,214.366,214.7202,213.9352,213.9639,53129.0
2022-05-26 13:30:00,223.57,223.94,223.55,223.9,33826.0,214.0214,214.3756,214.0022,214.3373,33826.0
2022-05-26 14:00:00,223.88,224.09,223.67,223.83,67679.0,214.3181,214.5192,214.1171,214.2703,67679.0
2022-05-26 14:30:00,223.8,223.86,223.44,223.75,27877.0,214.2415,214.299,213.8969,214.1937,27877.0
2022-05-26 15:00:00,223.71,223.77,222.94,223.29,80018.0,214.1554,214.2128,213.4183,213.7533,80018.0
2022-05-26 15:30:00,223.24,224.34,223.22,223.35,131700.0,213.7055,214.7585,213.6863,213.8108,131700.0
2022-05-27 09:30:00,224.84,226.87,224.81,226.6,119710.0,215.2371,217.1804,215.2084,216.922,119710.0
2022-05-27 10:00:00,226.6,227.26,226.43,227.05,122127.0,216.922,217.5538,216.7592,217.3527,122127.0
2022-05-27 10:30:00,227.03,227.16,226.42,226.47,71711.0,217.3336,217.458,216.7496,216.7975,71711.0
2022-05-27 11:00:00,226.49,227.13,226.25,227.0,27136.0,216.8167,217.4293,216.5869,217.3049,27136.0
2022-05-27 11:30:00,227.03,227.45,226.94,227.4,21882.0,217.3336,217.7357,217.2474,217.6878,21882.0
2022-05-27 12:00:00,227.42,227.61,227.14,227.31,22616.0,217.7069,217.8888,217.4389,217.6016,22616.0
2022-05-27 12:30:00,227.27,227.46,227.04,227.42,75032.0,217.5633,217.7452,217.3432,217.7069,75032.0
2022-05-27 13:00:00,227.36,227.61,227.3,227.38,27999.0,217.6495,217.8888,217.5921,217.6686,27999.0
2022-05-27 13:30:00,227.4,227.49,227.15,227.28,116008.0,217.6878,217.7739,217.4485,217.5729,116008.0
2022-05-27 14:00:00,227.32,227.6,227.22,227.48,32531.0,217.6112,217.8792,217.5155,217.7644,32531.0
2022-05-27 14:30:00,227.52,227.85,227.45,227.81,45707.0,217.8027,218.1186,217.7357,218.0803,45707.0
2022-05-27 15:00:00,227.8,228.53,227.76,228.46,87368.0,218.0707,218.7695,218.0324,218.7025,87368.0
2022-05-27 15:30:00,228.49,229.01,228.08,229.01,157096.0,218.7312,219.229,218.3387,219.229,157096.0
2022-05-31 09:30:00,228.0,228.2,226.02,226.59,106382.0,218.2622,218.4536,216.3667,216.9124,106382.0
2022-05-31 10:00:00,226.66,227.53,225.87,226.91,29660.0,216.9794,217.8122,216.2231,217.2187,29660.0
2022-05-31 10:30:00,226.85,227.79,226.85,227.63,80930.0,217.1613,218.0611,217.1613,217.908,80930.0
2022-05-31 11:00:00,227.54,227.88,226.69,226.82,31849.0,217.8218,218.1473,217.0081,217.1326,31849.0
2022-05-31 11:30:00,226.75,228.41,226.65,228.41,12156.0,217.0656,218.6547,216.9698,218.6547,12156.0
2022-05-31 12:00:00,228.48,228.93,227.79,228.16,21325.0,218.7217,219.1524,218.0611,218.4153,21325.0
2022-05-31 12:30:00,228.18,229.01,228.16,228.77,11346.0,218.4345,219.229,218.4153,218.9993,11346.0
2022-05-31 13:00:00,228.81,228.93,227.85,228.04,24671.0,219.0376,219.1524,218.1186,218.3005,24671.0
2022-05-31 13:30:00,228.01,229.34,227.95,229.29,14230.0,218.2717,219.5449,218.2143,219.4971,14230.0
2022-05-31 14:00:00,229.12,229.37,228.6,228.77,36691.0,219.3343,219.5737,218.8365,218.9993,36691.0
2022-05-31 14:30:00,228.79,228.89,227.01,227.45,65785.0,219.0184,219.1142,217.3144,217.7357,65785.0
2022-05-31 15:00:00,227.41,228.26,226.93,228.18,54748.0,217.6974,218.5111,217.2379,218.4345,54748.0
2022-05-31 15:30:00,228.17,228.64,227.23,227.4,386617.0,218.4249,218.8748,217.525,217.6878,386617.0
2022-06-01 09:30:00,228.58,229.29,228.14,228.54,101380.0,218.8174,219.4971,218.3962,218.7791,101380.0
2022-06-01 10:00:00,228.58,228.58,225.92,225.95,55942.0,218.8174,218.8174,216.271,216.2997,55942.0
2022-06-01 10:30:00,225.89,226.39,225.3,226.2,28313.0,216.2423,216.7209,215.6775,216.539,28313.0
2022-06-01 11:00:00,226.13,226.13,224.67,224.95,40119.0,216.472,216.472,215.0744,215.3424,40119.0
2022-06-01 11:30:00,224.99,225.08,224.29,224.39,55840.0,215.3807,215.4669,214.7106,214.8063,55840.0
2022-06-01 12:00:00,224.39,224.84,224.11,224.36,46802.0,214.8063,215.2371,214.5383,214.7776,46802.0
2022-06-01 12:30:00,224.34,224.92,224.05,224.52,82283.0,214.7585,215.3137,214.4809,214.9308,82283.0
2022-06-01 13:00:00,224.63,225.53,224.56,225.4,42366.0,215.0361,215.8977,214.9691,215.7732,42366.0
2022-06-01 13:30:00,225.36,226.01,225.13,225.74,27199.0,215.7349,216.3572,215.5147,216.0987,27199.0
2022-06-01 14:00:00,225.68,226.96,225.68,226.78,31819.0,216.0412,217.2666,216.0412,217.0943,31819.0
2022-06-01 14:30:00,226.77,227.03,226.3,226.41,34029.0,217.0847,217.3336,216.6348,216.7401,34029.0
2022-06-01 15:00:00,226.45,227.21,226.12,226.82,54083.0,216.7784,217.5059,216.4625,217.1326,54083.0
2022-06-01 15:30:00,226.7,227.09,225.56,225.65,339749.0,217.0177,217.391,215.9264,216.0125,339749.0
2022-06-02 09:30:00,225.5,225.6,224.58,224.79,39817.0,215.8689,215.9647,214.9882,215.1893,39817.0
2022-06-02 10:00:00,224.97,226.35,224.47,224.86,67531.0,215.3616,216.6826,214.8829,215.2563,67531.0
2022-06-02 10:30:00,224.95,225.89,224.95,225.86,22274.0,215.3424,216.2423,215.3424,216.2136,22274.0
2022-06-02 11:00:00,226.33,227.16,226.3,226.94,32400.0,216.6635,217.458,216.6348,217.2474,32400.0
2022-06-02 11:30:00,226.86,227.93,226.62,227.34,68457.0,217.1709,218.1952,216.9411,217.6304,68457.0
2022-06-02 12:00:00,227.44,228.27,227.28,228.22,51134.0,217.7261,218.5206,217.5729,218.4728,51134.0
2022-06-02 12:30:00,228.35,228.68,228.25,228.49,13794.0,218.5972,218.9131,218.5015,218.7312,13794.0
2022-06-02 13:00:00,228.56,228.69,228.17,228.48,12696.0,218.7982,218.9227,218.4249,218.7217,12696.0
2022-06-02 13:30:00,228.56,229.03,228.56,228.93,8821.0,218.7982,219.2482,218.7982,219.1524,8821.0
2022-06-02 14:00:00,228.99,229.23,228.81,228.98,54120.0,219.2099,219.4396,219.0376,219.2003,54120.0
2022-06-02 14:30:00,229.07,229.33,228.72,228.72,17992.0,219.2865,219.5354,218.9514,218.9514,17992.0
2022-06-02 15:00:00,228.73,229.4,228.73,229.0,76225.0,218.961,219.6024,218.961,219.2195,76225.0
2022-06-02 15:30:00,229.07,230.2,229.07,230.18,89848.0,219.2865,220.3682,219.2865,220.3491,89848.0
2022-06-03 09:30:00,227.42,228.19,226.8,227.66,33698.0,217.7069,218.444,217.1134,217.9367,33698.0
2022-06-03 10:00:00,227.99,228.27,227.27,227.49,59408.0,218.2526,218.5206,217.5633,217.7739,59408.0
2022-06-03 10:30:00,227.36,227.62,226.49,226.77,78208.0,217.6495,217.8984,216.8167,217.0847,78208.0
2022-06-03 11:00:00,226.73,226.73,225.82,225.98,89681.0,217.0464,217.0464,216.1753,216.3284,89681.0
2022-06-03 11:30:00,226.03,226.69,225.94,226.27,17935.0,216.3763,217.0081,216.2901,216.6061,17935.0
2022-06-03 12:00:00,226.28,226.75,225.96,226.61,69466.0,216.6156,217.0656,216.3093,216.9315,69466.0
2022-06-03 12:30:00,226.72,227.25,226.53,227.21,93806.0,217.0368,217.5442,216.8549,217.5059,93806.0
2022-06-03 13:00:00,227.24,227.85,226.62,226.95,23868.0,217.5346,218.1186,216.9411,217.257,23868.0
2022-06-03 13:30:00,226.93,227.02,226.36,226.47,34677.0,217.2379,217.324,216.6922,216.7975,34677.0
2022-06-03 14:00:00,226.47,227.23,226.3,227.23,18330.0,216.7975,217.525,216.6348,217.525,18330.0
2022-06-03 14:30:00,227.15,227.19,226.44,226.9,18757.0,217.4485,217.4868,216.7688,217.2091,18757.0
2022-06-03 15:00:00,226.93,227.01,226.04,226.57,29101.0,217.2379,217.3144,216.3859,216.8932,29101.0
2022-06-03 15:30:00,226.57,226.73,225.97,226.36,119008.0,216.8932,217.0464,216.3189,216.6922,119008.0
2022-06-06 09:30:00,228.83,228.98,228.04,228.82,53352.0,219.0567,219.2003,218.3005,219.0471,53352.0
2022-06-06 10:00:00,228.93,229.61,228.92,229.41,31472.0,219.1524,219.8034,219.1429,219.6119,31472.0
2022-06-06 10:30:00,229.35,229.6,229.1,229.38,66912.0,219.5545,219.7938,219.3152,219.5832,66912.0
2022-06-06 11:00:00,229.54,229.64,227.6,228.02,20321.0,219.7364,219.8321,217.8792,218.2813,20321.0
2022-06-06 11:30:00,227.82,228.36,227.79,228.25,8402.0,218.0899,218.6068,218.0611,218.5015,8402.0
2022-06-06 12:00:00,228.02,228.02,226.75,226.75,29978.0,218.2813,218.2813,217.0656,217.0656,29978.0
2022-06-06 12:30:00,226.61,227.45,226.55,227.45,110795.0,216.9315,217.7357,216.8741,217.7357,110795.0
2022-06-06 13:00:00,227.33,227.36,226.86,227.15,100495.0,217.6208,217.6495,217.1709,217.4485,100495.0
2022-06-06 13:30:00,227.15,228.24,227.13,228.18,52166.0,217.4485,218.4919,217.4293,218.4345,52166.0
2022-06-06 14:00:00,228.26,228.26,226.98,227.09,32119.0,218.5111,218.5111,217.2857,217.391,32119.0
2022-06-06 14:30:00,227.0,227.33,226.59,227.12,22214.0,217.3049,217.6208,216.9124,217.4197,22214.0
2022-06-06 15:00:00,227.07,227.28,226.44,226.72,90982.0,217.3719,217.5729,216.7688,217.0368,90982.0
2022-06-06 15:30:00,226.68,227.43,226.44,227.05,149076.0,216.9985,217.7165,216.7688,217.3527,149076.0
2022-06-07 09:30:00,225.22,226.4,224.87,226.04,29135.0,215.6009,216.7305,215.2658,216.3859,29135.0
2022-06-07 10:00:00,226.16,227.0,225.55,227.0,19903.0,216.5007,217.3049,215.9168,217.3049,19903.0
2022-06-07 10:30:00,226.98,228.22,226.86,227.93,18395.0,217.2857,218.4728,217.1709,218.1952,18395.0
2022-06-07 11:00:00,227.97,228.14,227.07,227.07,14167.0,218.2334,218.3962,217.3719,217.3719,14167.0
2022-06-07 11:30:00,227.15,227.24,226.8,227.08,14002.0,217.4485,217.5346,217.1134,217.3815,14002.0
2022-06-07 12:00:00,227.24,227.24,226.62,226.89,552042.0,217.5346,217.5346,216.9411,217.1996,552042.0
2022-06-07 12:30:00,226.97,227.59,226.96,227.58,16268.0,217.2762,217.8697,217.2666,217.8601,16268.0
2022-06-07 13:00:00,227.56,228.11,227.47,228.04,9464.0,217.841,218.3675,217.7548,218.3005,9464.0
2022-06-07 13:30:00,228.08,228.14,227.87,227.94,14191.0,218.3387,218.3962,218.1377,218.2047,14191.0
2022-06-07 14:00:00,227.89,228.77,227.85,228.64,17616.0,218.1569,218.9993,218.1186,218.8748,17616.0
2022-06-07 14:30:00,228.63,228.82,228.1,228.44,24893.0,218.8653,219.0471,218.3579,218.6834,24893.0
2022-06-07 15:00:00,228.52,228.95,228.52,228.89,22390.0,218.76,219.1716,218.76,219.1142,22390.0
2022-06-07 15:30:00,228.81,229.62,228.8,229.39,68744.0,219.0376,219.813,219.028,219.5928,68744.0
2022-06-08 09:30:00,228.27,229.4,227.72,229.22,51641.0,218.5206,219.6024,217.9941,219.4301,51641.0
2022-06-08 10:00:00,229.09,229.17,228.11,228.71,6230.0,219.3056,219.3822,218.3675,218.9418,6230.0
2022-06-08 10:30:00,228.83,229.1,228.42,228.42,4260.0,219.0567,219.3152,218.6642,218.6642,4260.0
2022-06-08 11:00:00,228.57,229.23,228.31,229.17,6011.0,218.8078,219.4396,218.5589,219.3822,6011.0
2022-06-08 11:30:00,229.14,229.22,228.9,228.91,47280.0,219.3535,219.4301,219.1237,219.1333,47280.0
2022-06-08 12:00:00,228.89,229.2,228.14,228.38,89105.0,219.1142,219.4109,218.3962,218.6259,89105.0
2022-06-08 12:30:00,228.39,228.4,227.08,227.66,128432.0,218.6355,218.6451,217.3815,217.9367,128432.0
2022-06-08 13:00:00,227.66,227.66,227.21,227.21,32780.0,217.9367,217.9367,217.5059,217.5059,32780.0
2022-06-08 13:30:00,227.19,227.24,226.54,227.06,27067.0,217.4868,217.5346,216.8645,217.3623,27067.0
2022-06-08 14:00:00,227.05,227.27,226.53,226.71,46461.0,217.3527,217.5633,216.8549,217.0273,46461.0
2022-06-08 14:30:00,226.79,227.09,226.45,226.92,8612.0,217.1038,217.391,216.7784,217.2283,8612.0
2022-06-08 15:00:00,226.87,227.4,226.49,227.33,26433.0,217.1804,217.6878,216.8167,217.6208,26433.0
2022-06-08 15:30:00,227.41,227.55,226.67,226.89,106597.0,217.6974,217.8314,216.989,217.1996,106597.0
2022-06-09 09:30:00,225.47,226.34,224.57,226.28,54800.0,216.4505,217.2857,215.5865,217.2281,54800.0
2022-06-09 10:00:00,226.26,226.28,225.02,225.74,21588.0,217.2089,217.2281,216.0185,216.7097,21588.0
2022-06-09 10:30:00,226.07,226.27,224.92,225.2,37737.0,217.0265,217.2185,215.9225,216.1913,37737.0
2022-06-09 11:00:00,225.15,225.2,224.46,224.87,65865.0,216.1433,216.1913,215.4809,215.8745,65865.0
2022-06-09 11:30:00,224.94,225.55,224.59,225.11,21575.0,215.9417,216.5273,215.6057,216.1049,21575.0
2022-06-09 12:00:00,225.18,225.3,224.57,225.2,12389.0,216.1721,216.2873,215.5865,216.1913,12389.0
2022-06-09 12:30:00,225.22,225.72,225.03,225.72,16146.0,216.2105,216.6905,216.0281,216.6905,16146.0
2022-06-09 13:00:00,225.65,225.86,224.96,225.02,20343.0,216.6233,216.8249,215.9609,216.0185,20343.0
2022-06-09 13:30:00,224.87,225.15,224.52,225.12,34821.0,215.8745,216.1433,215.5385,216.1145,34821.0
2022-06-09 14:00:00,225.04,225.04,224.33,224.65,31463.0,216.0377,216.0377,215.3561,215.6633,31463.0
2022-06-09 14:30:00,224.43,224.43,223.62,223.71,38025.0,215.4521,215.4521,214.6745,214.7609,38025.0
2022-06-09 15:00:00,223.59,223.59,222.5,222.51,35067.0,214.6457,214.6457,213.5993,213.6089,35067.0
2022-06-09 15:30:00,222.49,222.51,220.84,220.85,105289.0,213.5897,213.6089,212.0057,212.0153,105289.0
2022-06-10 09:30:00,217.36,217.63,216.13,216.38,70317.0,208.6649,208.9241,207.4841,207.7241,70317.0
2022-06-10 10:00:00,216.25,216.27,214.54,214.7,64397.0,207.5993,207.6185,205.9577,206.1113,64397.0
2022-06-10 10:30:00,214.63,215.75,214.6,214.86,170632.0,206.0441,207.1193,206.0153,206.2649,170632.0
2022-06-10 11:00:00,214.79,215.23,214.43,214.53,51783.0,206.1977,206.6201,205.8521,205.9481,51783.0
2022-06-10 11:30:00,214.51,215.02,214.29,214.93,36038.0,205.9289,206.4185,205.7177,206.3321,36038.0
2022-06-10 12:00:00,214.94,215.34,214.55,214.77,27528.0,206.3417,206.7257,205.9673,206.1785,27528.0
2022-06-10 12:30:00,214.86,215.15,214.38,214.66,64606.0,206.2649,206.5433,205.8041,206.0729,64606.0
2022-06-10 13:00:00,214.69,215.16,214.3,215.16,116414.0,206.1017,206.5529,205.7273,206.5529,116414.0
2022-06-10 13:30:00,215.17,215.83,214.63,215.19,380787.0,206.5625,207.1961,206.0441,206.5817,380787.0
2022-06-10 14:00:00,215.22,215.8,214.82,215.34,46336.0,206.6105,207.1673,206.2265,206.7257,46336.0
2022-06-10 14:30:00,215.53,216.2,215.08,216.06,50403.0,206.9081,207.5513,206.4761,207.4169,50403.0
2022-06-10 15:00:00,216.09,216.62,215.24,216.25,80014.0,207.4457,207.9545,206.6297,207.5993,80014.0
2022-06-10 15:30:00,216.2,216.31,214.26,214.26,149961.0,207.5513,207.6569,205.6889,205.6889,149961.0
2022-06-13 09:30:00,208.71,209.64,208.35,208.73,118456.0,200.3609,201.2537,200.0153,200.3801,118456.0
2022-06-13 10:00:00,208.6,208.91,206.9,207.06,90550.0,200.2553,200.5529,198.6233,198.7769,90550.0
2022-06-13 10:30:00,207.11,207.34,206.0,206.54,72750.0,198.8249,199.0457,197.7593,198.2777,72750.0
2022-06-13 11:00:00,206.31,207.5,205.67,207.04,200196.0,198.0569,199.1993,197.4425,198.7577,200196.0
2022-06-13 11:30:00,207.06,207.99,206.71,207.51,43629.0,198.7769,199.6697,198.4409,199.2089,43629.0
2022-06-13 12:00:00,207.4,208.2,207.26,207.99,182275.0,199.1033,199.8713,198.9689,199.6697,182275.0
2022-06-13 12:30:00,207.91,209.14,207.44,207.49,76094.0,199.5929,200.7737,199.1417,199.1897,76094.0
2022-06-13 13:00:00,207.45,207.47,206.92,207.13,33204.0,199.1513,199.1705,198.6425,198.8441,33204.0
2022-06-13 13:30:00,207.1,208.52,206.86,208.2,36299.0,198.8153,200.1785,198.5849,199.8713,36299.0
2022-06-13 14:00:00,208.07,208.09,207.01,207.35,29003.0,199.7465,199.7657,198.7289,199.0553,29003.0
2022-06-13 14:30:00,207.32,207.99,206.73,206.84,87928.0,199.0265,199.6697,198.4601,198.5657,87928.0
2022-06-13 15:00:00,206.84,207.45,205.81,205.81,326884.0,198.5657,199.1513,197.5769,197.5769,326884.0
2022-06-13 15:30:00,205.81,206.12,204.85,205.85,576496.0,197.5769,197.8745,196.6553,197.6153,576496.0
2022-06-14 09:30:00,206.68,207.23,205.53,207.23,103909.0,198.4121,198.9401,197.3081,198.9401,103909.0
2022-06-14 10:00:00,207.11,207.46,205.32,205.43,55238.0,198.8249,199.1609,197.1065,197.2121,55238.0
2022-06-14 10:30:00,205.34,206.44,204.84,205.9,62611.0,197.1257,198.1817,196.6457,197.6633,62611.0
2022-06-14 11:00:00,205.93,206.33,204.79,205.36,69209.0,197.6921,198.0761,196.5977,197.1449,69209.0
2022-06-14 11:30:00,205.27,205.99,205.02,205.96,61198.0,197.0585,197.7497,196.8185,197.7209,61198.0
2022-06-14 12:00:00,205.81,205.82,204.77,205.0,53706.0,197.5769,197.5865,196.5785,196.7993,53706.0
2022-06-14 12:30:00,205.08,205.25,204.53,205.25,23742.0,196.8761,197.0393,196.3481,197.0393,23742.0
2022-06-14 13:00:00,205.34,206.57,205.1,205.83,241049.0,197.1257,198.3065,196.8953,197.5961,241049.0
2022-06-14 13:30:00,205.67,205.78,204.51,204.85,205862.0,197.4425,197.5481,196.3289,196.6553,205862.0
2022-06-14 14:00:00,204.78,205.45,204.72,205.05,230942.0,196.5881,197.2313,196.5305,196.8473,230942.0
2022-06-14 14:30:00,205.03,205.18,204.18,204.29,203070.0,196.8281,196.9721,196.0121,196.1177,203070.0
2022-06-14 15:00:00,204.23,204.43,203.38,204.39,277485.0,196.0601,196.2521,195.2441,196.2137,277485.0
2022-06-14 15:30:00,204.4,205.81,204.34,205.13,456349.0,196.2233,197.5769,196.1657,196.9241,456349.0
2022-06-15 09:30:00,207.17,208.05,206.86,207.8,81235.0,198.8825,199.7273,198.5849,199.4873,81235.0
2022-06-15 10:00:00,207.69,208.36,207.64,207.77,30382.0,199.3817,200.0249,199.3337,199.4585,30382.0
2022-06-15 10:30:00,207.8,207.81,206.67,207.13,29580.0,199.4873,199.4969,198.4025,198.8441,29580.0
2022-06-15 11:00:00,207.09,207.23,206.54,206.77,61353.0,198.8057,198.9401,198.2777,198.4985,61353.0
2022-06-15 11:30:00,206.73,207.28,206.73,207.24,14455.0,198.4601,198.9881,198.4601,198.9497,14455.0
2022-06-15 12:00:00,207.42,207.67,207.15,207.57,27380.0,199.1225,199.3625,198.8633,199.2665,27380.0
2022-06-15 12:30:00,207.63,207.76,206.48,206.55,33552.0,199.3241,199.4489,198.2201,198.2873,33552.0
2022-06-15 13:00:00,206.52,207.24,206.52,207.24,53287.0,198.2585,198.9497,198.2585,198.9497,53287.0
2022-06-15 13:30:00,207.17,207.84,206.51,207.84,59204.0,198.8825,199.5257,198.2489,199.5257,59204.0
2022-06-15 14:00:00,207.43,208.52,205.27,205.94,192808.0,199.1321,200.1785,197.0585,197.7017,192808.0
2022-06-15 14:30:00,205.91,210.21,204.36,207.56,136067.0,197.6729,201.8009,196.1849,199.2569,136067.0
2022-06-15 15:00:00,207.8,209.92,207.53,209.92,176764.0,199.4873,201.5225,199.2281,201.5225,176764.0
2022-06-15 15:30:00,209.93,210.8,207.76,208.16,335455.0,201.5321,202.3673,199.4489,199.8329,335455.0
2022-06-16 09:30:00,203.41,203.61,202.0,202.41,81554.0,195.2729,195.4649,193.9193,194.3129,81554.0
2022-06-16 10:00:00,202.1,202.42,201.5,202.32,113083.0,194.0153,194.3225,193.4393,194.2265,113083.0
2022-06-16 10:30:00,202.21,202.32,200.65,200.65,71751.0,194.1209,194.2265,192.6233,192.6233,71751.0
2022-06-16 11:00:00,200.93,202.15,200.75,201.82,49506.0,192.8921,194.0633,192.7193,193.7465,49506.0
2022-06-16 11:30:00,201.9,201.9,201.08,201.46,65831.0,193.8233,193.8233,193.0361,193.4009,65831.0
2022-06-16 12:00:00,201.7,201.74,200.81,201.59,38026.0,193.6313,193.6697,192.7769,193.5257,38026.0
2022-06-16 12:30:00,201.37,201.79,201.02,201.56,41793.0,193.3145,193.7177,192.9785,193.4969,41793.0
2022-06-16 13:00:00,201.57,202.22,201.19,201.95,44777.0,193.5065,194.1305,193.1417,193.8713,44777.0
2022-06-16 13:30:00,201.91,202.06,200.61,200.61,87304.0,193.8329,193.9769,192.5849,192.5849,87304.0
2022-06-16 14:00:00,200.53,200.79,200.18,200.19,74440.0,192.5081,192.7577,192.1722,192.1818,74440.0
2022-06-16 14:30:00,200.43,200.77,199.58,199.94,68927.0,192.4121,192.7385,191.5962,191.9418,68927.0
2022-06-16 15:00:00,199.95,201.37,199.91,201.13,111591.0,191.9514,193.3145,191.913,193.0841,111591.0
2022-06-16 15:30:00,201.06,201.27,199.99,201.18,227795.0,193.0169,193.2185,191.9898,193.1321,227795.0
2022-06-17 09:30:00,201.31,203.49,201.15,202.98,127415.0,193.2569,195.3497,193.1033,194.8601,127415.0
2022-06-17 10:00:00,203.08,203.08,200.66,200.81,104382.0,194.9561,194.9561,192.6329,192.7769,104382.0
2022-06-17 10:30:00,200.83,201.02,199.56,200.39,79145.0,192.7961,192.9785,191.577,192.3737,79145.0
2022-06-17 11:00:00,200.25,202.08,199.92,201.9,124361.0,192.2394,193.9961,191.9226,193.8233,124361.0
2022-06-17 11:30:00,201.99,202.35,200.88,201.07,67586.0,193.9097,194.2553,192.8441,193.0265,67586.0
2022-06-17 12:00:00,200.99,201.75,200.68,201.55,49807.0,192.9497,193.6793,192.6521,193.4873,49807.0
2022-06-17 12:30:00,201.5,201.86,201.19,201.59,67893.0,193.4393,193.7849,193.1417,193.5257,67893.0
2022-06-17 13:00:00,201.54,203.25,201.49,202.44,57723.0,193.4777,195.1193,193.4297,194.3417,57723.0
2022-06-17 13:30:00,202.43,202.73,201.91,202.38,98099.0,194.3321,194.6201,193.8329,194.2841,98099.0
2022-06-17 14:00:00,202.44,203.19,202.37,202.73,43903.0,194.3417,195.0617,194.2745,194.6201,43903.0
2022-06-17 14:30:00,202.67,203.4,202.3,202.55,57434.0,194.5625,195.2633,194.2073,194.4473,57434.0
2022-06-17 15:00:00,202.65,202.97,201.58,202.86,92624.0,194.5433,194.8505,193.5161,194.7449,92624.0
2022-06-17 15:30:00,202.88,202.89,201.65,201.65,265030.0,194.7641,194.7737,193.5833,193.5833,265030.0
2022-06-21 09:30:00,204.95,206.66,204.84,206.66,154145.0,196.7513,198.3929,196.6457,198.3929,154145.0
2022-06-21 10:00:00,206.61,206.95,206.41,206.74,70585.0,198.3449,198.6713,198.1529,198.4697,70585.0
2022-06-21 10:30:00,206.77,207.41,206.7,207.35,39979.0,198.4985,199.1129,198.4313,199.0553,39979.0
2022-06-21 11:00:00,207.31,207.39,206.76,206.8,143089.0,199.0169,199.0937,198.4889,198.5273,143089.0
2022-06-21 11:30:00,206.81,206.99,206.31,206.39,30207.0,198.5369,198.7097,198.0569,198.1337,30207.0
2022-06-21 12:00:00,206.27,206.61,206.07,206.5,41930.0,198.0185,198.3449,197.8265,198.2393,41930.0
2022-06-21 12:30:00,206.41,206.94,206.41,206.94,26895.0,198.1529,198.6617,198.1529,198.6617,26895.0
2022-06-21 13:00:00,206.99,207.14,206.75,206.76,34020.0,198.7097,198.8537,198.4793,198.4889,34020.0
2022-06-21 13:30:00,206.75,207.02,206.48,206.51,312021.0,198.4793,198.7385,198.2201,198.2489,312021.0
2022-06-21 14:00:00,206.53,206.78,206.38,206.7,87836.0,198.2681,198.5081,198.1241,198.4313,87836.0
2022-06-21 14:30:00,206.75,207.18,206.45,207.15,48303.0,198.4793,198.8921,198.1913,198.8633,48303.0
2022-06-21 15:00:00,207.15,207.41,206.99,207.12,214942.0,198.8633,199.1129,198.7097,198.8345,214942.0
2022-06-21 15:30:00,207.13,207.2,206.36,206.5,665304.0,198.8441,198.9113,198.1049,198.2393,665304.0
2022-06-22 09:30:00,204.04,206.26,204.04,205.76,69431.0,195.8777,198.0089,195.8777,197.5289,69431.0
2022-06-22 10:00:00,205.81,207.62,205.39,207.61,23683.0,197.5769,199.3145,197.1737,199.3049,23683.0
2022-06-22 10:30:00,207.57,208.22,207.37,207.59,35990.0,199.2665,199.8905,199.0745,199.2857,35990.0
2022-06-22 11:00:00,207.54,207.59,206.85,207.59,42495.0,199.2377,199.2857,198.5753,199.2857,42495.0
2022-06-22 11:30:00,207.56,208.06,206.35,206.35,89314.0,199.2569,199.7369,198.0953,198.0953,89314.0
2022-06-22 12:00:00,206.4,206.99,206.09,206.86,43380.0,198.1433,198.7097,197.8457,198.5849,43380.0
2022-06-22 12:30:00,206.91,207.41,206.91,207.41,46090.0,198.6329,199.1129,198.6329,199.1129,46090.0
2022-06-22 13:00:00,207.43,207.85,206.91,207.71,18071.0,199.1321,199.5353,198.6329,199.4009,18071.0
2022-06-22 13:30:00,207.65,207.92,207.29,207.65,111102.0,199.3433,199.6025,198.9977,199.3433,111102.0
2022-06-22 14:00:00,207.7,208.61,207.69,207.94,60531.0,199.3913,200.2649,199.3817,199.6217,60531.0
2022-06-22 14:30:00,207.84,207.98,207.38,207.77,92063.0,199.5257,199.6601,199.0841,199.4585,92063.0
2022-06-22 15:00:00,207.78,207.94,206.86,206.94,207370.0,199.4681,199.6217,198.5849,198.6617,207370.0
2022-06-22 15:30:00,206.93,207.05,206.18,206.19,120416.0,198.6521,198.7673,197.9321,197.9417,120416.0
2022-06-23 09:30:00,207.45,207.75,206.52,207.75,72977.0,199.1513,199.4393,198.2585,199.4393,72977.0
2022-06-23 10:00:00,207.65,207.87,206.83,207.44,31103.0,199.3433,199.5545,198.5561,199.1417,31103.0
2022-06-23 10:30:00,207.55,208.42,207.16,208.28,49253.0,199.2473,200.0825,198.8729,199.9481,49253.0
2022-06-23 11:00:00,208.24,208.46,207.69,207.86,34801.0,199.9097,200.1209,199.3817,199.5449,34801.0
2022-06-23 11:30:00,207.91,208.0,206.85,206.85,38965.0,199.5929,199.6793,198.5753,198.5753,38965.0
2022-06-23 12:00:00,206.91,206.94,206.19,206.57,66181.0,198.6329,198.6617,197.9417,198.3065,66181.0
2022-06-23 12:30:00,206.57,206.62,205.7,205.92,127985.0,198.3065,198.3545,197.4713,197.6825,127985.0
2022-06-23 13:00:00,205.96,206.5,205.57,206.09,81081.0,197.7209,198.2393,197.3465,197.8457,81081.0
2022-06-23 13:30:00,206.12,206.7,205.8,206.5,56762.0,197.8745,198.4313,197.5673,198.2393,56762.0
2022-06-23 14:00:00,206.68,207.06,206.51,207.0,97431.0,198.4121,198.7769,198.2489,198.7193,97431.0
2022-06-23 14:30:00,207.03,207.54,207.03,207.42,61614.0,198.7481,199.2377,198.7481,199.1225,61614.0
2022-06-23 15:00:00,207.37,207.99,207.24,207.87,48692.0,199.0745,199.6697,198.9497,199.5545,48692.0
2022-06-23 15:30:00,207.88,208.91,207.88,208.55,365107.0,199.5641,200.5529,199.5641,200.2073,365107.0
2022-06-24 09:30:00,210.39,211.97,210.34,211.81,149147.0,201.9737,203.4905,201.9257,203.3369,149147.0
2022-06-24 10:00:00,211.86,213.66,211.85,213.29,103072.0,203.3849,205.1129,203.3753,204.7577,103072.0
2022-06-24 10:30:00,213.38,213.47,212.86,213.32,67588.0,204.8441,204.9305,204.3449,204.7865,67588.0
2022-06-24 11:00:00,213.29,213.68,213.0,213.43,35576.0,204.7577,205.1321,204.4793,204.8921,35576.0
2022-06-24 11:30:00,213.51,213.65,213.3,213.57,55447.0,204.9689,205.1033,204.7673,205.0265,55447.0
2022-06-24 12:00:00,213.55,213.78,213.45,213.5,17957.0,205.0073,205.2281,204.9113,204.9593,17957.0
2022-06-24 12:30:00,213.48,213.71,213.32,213.69,14125.0,204.9401,205.1609,204.7865,205.1417,14125.0
2022-06-24 13:00:00,213.66,213.89,213.58,213.71,14676.0,205.1129,205.3337,205.0361,205.1609,14676.0
2022-06-24 13:30:00,213.59,213.79,213.47,213.48,86594.0,205.0457,205.2377,204.9305,204.9401,86594.0
2022-06-24 14:00:00,213.57,213.81,213.47,213.73,38553.0,205.0265,205.2569,204.9305,205.1801,38553.0
2022-06-24 14:30:00,213.74,214.05,213.74,214.05,23218.0,205.1897,205.4873,205.1897,205.4873,23218.0
2022-06-24 15:00:00,214.05,214.21,213.92,214.21,20229.0,205.4873,205.6409,205.3625,205.6409,20229.0
2022-06-24 15:30:00,214.2,215.13,214.02,215.13,188711.0,205.6313,206.5241,205.4585,206.5241,188711.0
2022-06-27 09:30:00,215.82,215.82,213.76,214.03,86479.0,207.1865,207.1865,205.2089,205.4681,86479.0
2022-06-27 10:00:00,214.09,214.95,213.94,214.1,48638.0,205.5257,206.3513,205.3817,205.5353,48638.0
2022-06-27 10:30:00,213.99,215.63,213.98,215.36,48575.0,205.4297,207.0041,205.4201,206.7449,48575.0
2022-06-27 11:00:00,215.36,215.76,214.93,215.74,88327.0,206.7449,207.1289,206.3321,207.1097,88327.0
2022-06-27 11:30:00,215.63,215.75,215.23,215.49,50900.0,207.0041,207.1193,206.6201,206.8697,50900.0
2022-06-27 12:00:00,215.47,215.51,214.59,214.65,16455.0,206.8505,206.8889,206.0057,206.0633,16455.0
2022-06-27 12:30:00,214.62,215.07,214.37,214.96,25401.0,206.0345,206.4665,205.7945,206.3609,25401.0
2022-06-27 13:00:00,215.06,215.06,214.46,214.75,27197.0,206.4569,206.4569,205.8809,206.1593,27197.0
2022-06-27 13:30:00,214.71,214.77,214.16,214.33,40144.0,206.1209,206.1785,205.5929,205.7561,40144.0
2022-06-27 14:00:00,214.27,214.75,214.15,214.46,115605.0,205.6985,206.1593,205.5833,205.8809,115605.0
2022-06-27 14:30:00,214.48,214.81,214.42,214.45,25297.0,205.9001,206.2169,205.8425,205.8713,25297.0
2022-06-27 15:00:00,214.43,214.77,213.86,214.55,89235.0,205.8521,206.1785,205.3049,205.9673,89235.0
2022-06-27 15:30:00,214.45,214.72,213.77,214.4,337843.0,205.8713,206.1305,205.2185,205.8233,337843.0
2022-06-28 09:30:00,215.37,216.87,215.36,216.26,47173.0,206.7545,208.1945,206.7449,207.6089,47173.0
2022-06-28 10:00:00,216.21,216.37,214.84,214.95,31382.0,207.5609,207.7145,206.2457,206.3513,31382.0
2022-06-28 10:30:00,214.91,214.91,213.95,214.46,51938.0,206.3129,206.3129,205.3913,205.8809,51938.0
2022-06-28 11:00:00,214.48,214.55,212.83,212.88,11066.0,205.9001,205.9673,204.3161,204.3641,11066.0
2022-06-28 11:30:00,212.77,213.0,211.8,211.88,27614.0,204.2585,204.4793,203.3273,203.4041,27614.0
2022-06-28 12:00:00,211.82,212.24,211.44,212.23,50954.0,203.3465,203.7497,202.9817,203.7401,50954.0
2022-06-28 12:30:00,212.24,212.55,211.83,212.13,242488.0,203.7497,204.0473,203.3561,203.6441,242488.0
2022-06-28 13:00:00,212.11,212.14,210.98,211.56,106568.0,203.6249,203.6537,202.5401,203.0969,106568.0
2022-06-28 13:30:00,211.52,211.6,211.05,211.24,37266.0,203.0585,203.1353,202.6073,202.7897,37266.0
2022-06-28 14:00:00,211.18,211.64,210.41,210.6,24525.0,202.7321,203.1737,201.9929,202.1753,24525.0
2022-06-28 14:30:00,210.46,210.65,209.99,210.47,25764.0,202.0409,202.2233,201.5897,202.0505,25764.0
2022-06-28 15:00:00,210.42,210.68,209.98,210.47,57681.0,202.0025,202.2521,201.5801,202.0505,57681.0
2022-06-28 15:30:00,210.47,210.64,209.93,210.08,124832.0,202.0505,202.2137,201.5321,201.6761,124832.0
2022-06-29 09:30:00,210.31,210.53,208.58,210.02,42328.0,201.8969,202.1081,200.2361,201.6185,42328.0
2022-06-29 10:00:00,209.76,210.72,209.24,209.98,21399.0,201.3689,202.2905,200.8697,201.5801,21399.0
2022-06-29 10:30:00,210.08,210.62,209.58,210.01,30189.0,201.6761,202.1945,201.1961,201.6089,30189.0
2022-06-29 11:00:00,209.8,209.86,208.95,209.41,51177.0,201.4073,201.4649,200.5913,201.0329,51177.0
2022-06-29 11:30:00,209.37,209.95,209.22,209.73,24753.0,200.9945,201.5513,200.8505,201.3401,24753.0
2022-06-29 12:00:00,209.68,209.69,208.57,208.6,48575.0,201.2921,201.3017,200.2265,200.2553,48575.0
2022-06-29 12:30:00,208.62,209.31,208.62,209.25,78956.0,200.2745,200.9369,200.2745,200.8793,78956.0
2022-06-29 13:00:00,209.22,209.61,208.74,209.27,80108.0,200.8505,201.2249,200.3897,200.8985,80108.0
2022-06-29 13:30:00,209.06,209.86,208.97,209.85,38405.0,200.6969,201.4649,200.6105,201.4553,38405.0
2022-06-29 14:00:00,209.79,210.33,209.76,210.12,37239.0,201.3977,201.9161,201.3689,201.7145,37239.0
2022-06-29 14:30:00,210.14,210.15,209.29,209.43,53975.0,201.7337,201.7433,200.9177,201.0521,53975.0
2022-06-29 15:00:00,209.48,210.24,209.16,210.24,69675.0,201.1001,201.8297,200.7929,201.8297,69675.0
2022-06-29 15:30:00,210.2,210.2,209.21,209.66,101454.0,201.7913,201.7913,200.8409,201.2729,101454.0
2022-06-30 09:30:00,207.26,207.64,205.46,205.65,73404.0,198.9689,199.3337,197.2409,197.4233,73404.0
2022-06-30 10:00:00,205.5,205.92,205.11,205.64,74014.0,197.2793,197.6825,196.9049,197.4137,74014.0
2022-06-30 10:30:00,205.61,207.02,205.61,206.94,53363.0,197.3849,198.7385,197.3849,198.6617,53363.0
2022-06-30 11:00:00,206.95,208.1,206.44,207.99,66656.0,198.6713,199.7753,198.1817,199.6697,66656.0
2022-06-30 11:30:00,207.83,208.47,207.39,208.43,28523.0,199.5161,200.1305,199.0937,200.0921,28523.0
2022-06-30 12:00:00,208.38,209.26,207.62,209.21,105499.0,200.0441,200.8889,199.3145,200.8409,105499.0
2022-06-30 12:30:00,209.29,209.73,208.84,209.14,44415.0,200.9177,201.3401,200.4857,200.7737,44415.0
2022-06-30 13:00:00,209.14,209.39,208.08,208.76,18167.0,200.7737,201.0137,199.7561,200.4089,18167.0
2022-06-30 13:30:00,208.78,209.57,208.63,209.19,30516.0,200.4281,201.1865,200.2841,200.8217,30516.0
2022-06-30 14:00:00,209.2,209.26,208.12,208.59,39555.0,200.8313,200.8889,199.7945,200.2457,39555.0
2022-06-30 14:30:00,208.58,208.74,207.56,207.78,26162.0,200.2361,200.3897,199.2569,199.4681,26162.0
2022-06-30 15:00:00,207.85,207.92,206.62,207.88,94397.0,199.5353,199.6025,198.3545,199.5641,94397.0
2022-06-30 15:30:00,207.82,208.49,206.8,207.87,265579.0,199.5065,200.1497,198.5273,199.5545,265579.0
2022-07-01 09:30:00,207.24,209.27,206.99,208.81,62135.0,198.9497,200.8985,198.7097,200.4569,62135.0
2022-07-01 10:00:00,209.29,209.42,206.65,206.86,146120.0,200.9177,201.0425,198.3833,198.5849,146120.0
2022-07-01 10:30:00,206.52,207.16,206.09,206.89,50801.0,198.2585,198.8729,197.8457,198.6137,50801.0
2022-07-01 11:00:00,206.78,208.07,206.62,207.32,22810.0,198.5081,199.7465,198.3545,199.0265,22810.0
2022-07-01 11:30:00,207.44,207.96,206.71,206.76,16123.0,199.1417,199.6409,198.4409,198.4889,16123.0
2022-07-01 12:00:00,206.87,207.7,206.65,207.67,25031.0,198.5945,199.3913,198.3833,199.3625,25031.0
2022-07-01 12:30:00,207.69,207.82,207.05,207.05,869818.0,199.3817,199.5065,198.7673,198.7673,869818.0
2022-07-01 13:00:00,207.03,207.67,206.89,207.62,35791.0,198.7481,199.3625,198.6137,199.3145,35791.0
2022-07-01 13:30:00,207.64,208.5,207.61,208.39,46857.0,199.3337,200.1593,199.3049,200.0537,46857.0
2022-07-01 14:00:00,208.38,209.11,207.96,208.85,32351.0,200.0441,200.7449,199.6409,200.4953,32351.0
2022-07-01 14:30:00,208.92,209.51,208.92,209.4,48962.0,200.5625,201.1289,200.5625,201.0233,48962.0
2022-07-01 15:00:00,209.41,209.76,208.86,209.51,80587.0,201.0329,201.3689,200.5049,201.1289,80587.0
2022-07-01 15:30:00,209.57,210.37,209.57,210.1,113716.0,201.1865,201.9545,201.1865,201.6953,113716.0
2022-07-05 09:30:00,207.33,207.33,205.72,206.08,50688.0,199.0361,199.0361,197.4905,197.8361,50688.0
2022-07-05 10:00:00,206.03,206.77,205.52,206.49,45451.0,197.7881,198.4985,197.2985,198.2297,45451.0
2022-07-05 10:30:00,206.49,207.5,206.25,206.4,127629.0,198.2297,199.1993,197.9993,198.1433,127629.0
2022-07-05 11:00:00,206.33,206.39,205.82,206.28,35194.0,198.0761,198.1337,197.5865,198.0281,35194.0
2022-07-05 11:30:00,206.08,207.27,206.0,207.01,22855.0,197.8361,198.9785,197.7593,198.7289,22855.0
2022-07-05 12:00:00,207.02,208.08,206.81,207.8,17913.0,198.7385,199.7561,198.5369,199.4873,17913.0
2022-07-05 12:30:00,207.89,207.93,207.03,207.16,20282.0,199.5737,199.6121,198.7481,198.8729,20282.0
2022-07-05 13:00:00,207.07,208.2,207.06,208.02,22930.0,198.7865,199.8713,198.7769,199.6985,22930.0
2022-07-05 13:30:00,208.08,208.56,207.86,208.22,38647.0,199.7561,200.2169,199.5449,199.8905,38647.0
2022-07-05 14:00:00,208.24,209.2,208.24,208.9,402040.0,199.9097,200.8313,199.9097,200.5433,402040.0
2022-07-05 14:30:00,209.13,209.91,209.13,209.64,81364.0,200.7641,201.5129,200.7641,201.2537,81364.0
2022-07-05 15:00:00,209.61,210.47,209.27,210.37,143004.0,201.2249,202.0505,200.8985,201.9545,143004.0
2022-07-05 15:30:00,210.32,210.8,210.06,210.8,291029.0,201.9065,202.3673,201.6569,202.3673,291029.0
2022-07-06 09:30:00,210.65,211.69,210.07,210.81,48308.0,202.2233,203.2217,201.6665,202.3769,48308.0
2022-07-06 10:00:00,210.65,211.5,209.89,210.73,18189.0,202.2233,203.0393,201.4937,202.3001,18189.0
2022-07-06 10:30:00,210.85,210.86,210.08,210.47,16255.0,202.4153,202.4249,201.6761,202.0505,16255.0
2022-07-06 11:00:00,210.41,210.45,209.63,209.76,13497.0,201.9929,202.0313,201.2441,201.3689,13497.0
2022-07-06 11:30:00,209.74,209.87,209.28,209.87,24805.0,201.3497,201.4745,200.9081,201.4745,24805.0
2022-07-06 12:00:00,209.87,209.94,209.51,209.83,28460.0,201.4745,201.5417,201.1289,201.4361,28460.0
2022-07-06 12:30:00,209.84,210.07,209.73,210.07,20880.0,201.4457,201.6665,201.3401,201.6665,20880.0
2022-07-06 13:00:00,210.03,210.57,210.03,210.18,6238.0,201.6281,202.1465,201.6281,201.7721,6238.0
2022-07-06 13:30:00,210.2,210.59,210.18,210.55,12540.0,201.7913,202.1657,201.7721,202.1273,12540.0
2022-07-06 14:00:00,210.64,211.18,209.85,210.99,57970.0,202.2137,202.7321,201.4553,202.5497,57970.0
2022-07-06 14:30:00,211.31,212.21,211.0,211.92,42955.0,202.8569,203.7209,202.5593,203.4425,42955.0
2022-07-06 15:00:00,211.82,212.4,211.41,212.33,30713.0,203.3465,203.9033,202.9529,203.8361,30713.0
2022-07-06 15:30:00,212.27,212.65,210.83,211.24,143776.0,203.7785,204.1433,202.3961,202.7897,143776.0
2022-07-07 09:30:00,212.3,213.8,212.02,213.63,36798.0,203.8073,205.2473,203.5385,205.0841,36798.0
2022-07-07 10:00:00,213.42,213.42,212.91,213.3,129161.0,204.8825,204.8825,204.3929,204.7673,129161.0
2022-07-07 10:30:00,213.31,213.91,213.31,213.66,10178.0,204.7769,205.3529,204.7769,205.1129,10178.0
2022-07-07 11:00:00,213.66,214.03,213.5,213.58,29857.0,205.1129,205.4681,204.9593,205.0361,29857.0
2022-07-07 11:30:00,213.55,213.98,213.52,213.95,35426.0,205.0073,205.4201,204.9785,205.3913,35426.0
2022-07-07 12:00:00,213.95,214.09,213.89,214.04,15258.0,205.3913,205.5257,205.3337,205.4777,15258.0
2022-07-07 12:30:00,214.09,214.28,213.91,214.05,40312.0,205.5257,205.7081,205.3529,205.4873,40312.0
2022-07-07 13:00:00,214.1,214.15,213.74,213.8,23717.0,205.5353,205.5833,205.1897,205.2473,23717.0
2022-07-07 13:30:00,213.87,214.34,213.87,214.29,43232.0,205.3145,205.7657,205.3145,205.7177,43232.0
2022-07-07 14:00:00,214.33,214.61,214.29,214.6,52426.0,205.7561,206.0249,205.7177,206.0153,52426.0
2022-07-07 14:30:00,214.57,214.61,214.25,214.49,28361.0,205.9865,206.0249,205.6793,205.9097,28361.0
2022-07-07 15:00:00,214.59,215.06,214.52,214.65,273342.0,206.0057,206.4569,205.9385,206.0633,273342.0
2022-07-07 15:30:00,214.65,214.91,214.38,214.58,284166.0,206.0633,206.3129,205.8041,205.9961,284166.0
2022-07-08 09:30:00,213.42,214.24,212.85,213.09,40162.0,204.8825,205.6697,204.3353,204.5657,40162.0
2022-07-08 10:00:00,212.89,214.75,212.67,214.51,15789.0,204.3737,206.1593,204.1625,205.9289,15789.0
2022-07-08 10:30:00,214.71,215.1,214.53,214.97,23994.0,206.1209,206.4953,205.9481,206.3705,23994.0
2022-07-08 11:00:00,214.98,215.56,214.82,215.46,82673.0,206.3801,206.9369,206.2265,206.8409,82673.0
2022-07-08 11:30:00,215.29,215.5,214.68,215.11,28738.0,206.6777,206.8793,206.0921,206.5049,28738.0
2022-07-08 12:00:00,215.15,215.15,213.96,213.98,44061.0,206.5433,206.5433,205.4009,205.4201,44061.0
2022-07-08 12:30:00,213.96,214.06,213.44,213.49,53349.0,205.4009,205.4969,204.9017,204.9497,53349.0
2022-07-08 13:00:00,213.48,214.16,213.3,214.11,55379.0,204.9401,205.5929,204.7673,205.5449,55379.0
2022-07-08 13:30:00,214.14,214.57,213.96,214.19,33717.0,205.5737,205.9865,205.4009,205.6217,33717.0
2022-07-08 14:00:00,214.19,214.85,214.1,214.78,22996.0,205.6217,206.2553,205.5353,206.1881,22996.0
2022-07-08 14:30:00,214.82,215.23,214.78,215.07,28583.0,206.2265,206.6201,206.1881,206.4665,28583.0
2022-07-08 15:00:00,215.08,215.26,214.75,214.81,18197.0,206.4761,206.6489,206.1593,206.2169,18197.0
2022-07-08 15:30:00,214.79,214.89,214.24,214.33,147037.0,206.1977,206.2937,205.6697,205.7561,147037.0
2022-07-11 09:30:00,212.72,213.24,211.54,211.98,58366.0,204.2105,204.7097,203.0777,203.5001,58366.0
2022-07-11 10:00:00,211.98,212.21,211.51,211.77,30696.0,203.5001,203.7209,203.0489,203.2985,30696.0
2022-07-11 10:30:00,211.81,212.5,211.74,211.74,39345.0,203.3369,203.9993,203.2697,203.2697,39345.0
2022-07-11 11:00:00,211.79,212.37,211.74,212.26,52864.0,203.3177,203.8745,203.2697,203.7689,52864.0
2022-07-11 11:30:00,212.29,212.39,211.69,211.95,81927.0,203.7977,203.8937,203.2217,203.4713,81927.0
2022-07-11 12:00:00,212.0,212.15,211.76,212.01,33461.0,203.5193,203.6633,203.2889,203.5289,33461.0
2022-07-11 12:30:00,211.93,212.24,211.85,212.12,9883.0,203.4521,203.7497,203.3753,203.6345,9883.0
2022-07-11 13:00:00,212.15,212.83,212.12,212.82,18532.0,203.6633,204.3161,203.6345,204.3065,18532.0
2022-07-11 13:30:00,212.84,213.16,212.84,212.99,21106.0,204.3257,204.6329,204.3257,204.4697,21106.0
2022-07-11 14:00:00,212.94,212.94,212.31,212.45,36626.0,204.4217,204.4217,203.8169,203.9513,36626.0
2022-07-11 14:30:00,212.38,212.57,212.02,212.03,45730.0,203.8841,204.0665,203.5385,203.5481,45730.0
2022-07-11 15:00:00,212.04,212.04,211.58,211.82,69707.0,203.5577,203.5577,203.1161,203.3465,69707.0
2022-07-11 15:30:00,211.76,211.93,211.36,211.78,124751.0,203.2889,203.4521,202.9049,203.3081,124751.0
2022-07-12 09:30:00,211.63,212.94,211.47,211.95,28664.0,203.1641,204.4217,203.0105,203.4713,28664.0
2022-07-12 10:00:00,211.32,211.55,210.8,210.98,20716.0,202.8665,203.0873,202.3673,202.5401,20716.0
2022-07-12 10:30:00,211.18,211.72,211.14,211.59,24500.0,202.7321,203.2505,202.6937,203.1257,24500.0
2022-07-12 11:00:00,211.66,212.26,211.45,212.16,168047.0,203.1929,203.7689,202.9913,203.6729,168047.0
2022-07-12 11:30:00,212.28,212.28,211.6,211.75,45010.0,203.7881,203.7881,203.1353,203.2793,45010.0
2022-07-12 12:00:00,211.9,212.03,211.6,212.03,13423.0,203.4233,203.5481,203.1353,203.5481,13423.0
2022-07-12 12:30:00,212.06,212.29,211.86,212.1,25828.0,203.5769,203.7977,203.3849,203.6153,25828.0
2022-07-12 13:00:00,212.16,212.4,211.44,211.68,27223.0,203.6729,203.9033,202.9817,203.2121,27223.0
2022-07-12 13:30:00,211.71,211.96,211.65,211.88,13186.0,203.2409,203.4809,203.1833,203.4041,13186.0
2022-07-12 14:00:00,211.91,211.91,211.47,211.55,23831.0,203.4329,203.4329,203.0105,203.0873,23831.0
2022-07-12 14:30:00,211.53,211.53,210.8,210.85,16375.0,203.0681,203.0681,202.3673,202.4153,16375.0
2022-07-12 15:00:00,210.76,210.76,209.51,209.61,51007.0,202.3289,202.3289,201.1289,201.2249,51007.0
2022-07-12 15:30:00,209.48,209.99,208.87,209.91,118510.0,201.1001,201.5897,200.5145,201.5129,118510.0
2022-07-13 09:30:00,207.09,208.34,206.41,208.18,53233.0,198.8057,200.0057,198.1529,199.8521,53233.0
2022-07-13 10:00:00,207.72,208.22,206.73,207.53,216765.0,199.4105,199.8905,198.4601,199.2281,216765.0
2022-07-13 10:30:00,207.58,209.49,207.58,209.26,68294.0,199.2761,201.1097,199.2761,200.8889,68294.0
2022-07-13 11:00:00,209.31,210.02,208.81,208.84,119026.0,200.9369,201.6185,200.4569,200.4857,119026.0
2022-07-13 11:30:00,208.87,209.15,208.35,208.77,112876.0,200.5145,200.7833,200.0153,200.4185,112876.0
2022-07-13 12:00:00,208.77,209.4,208.7,209.34,39564.0,200.4185,201.0233,200.3513,200.9657,39564.0
2022-07-13 12:30:00,209.37,209.88,209.2,209.87,33021.0,200.9945,201.4841,200.8313,201.4745,33021.0
2022-07-13 13:00:00,209.88,210.48,209.59,209.72,43849.0,201.4841,202.0601,201.2057,201.3305,43849.0
2022-07-13 13:30:00,209.79,210.05,209.44,209.9,17701.0,201.3977,201.6473,201.0617,201.5033,17701.0
2022-07-13 14:00:00,209.48,209.68,208.78,209.67,111036.0,201.1001,201.2921,200.4281,201.2825,111036.0
2022-07-13 14:30:00,209.71,210.21,209.55,210.2,22099.0,201.3209,201.8009,201.1673,201.7913,22099.0
2022-07-13 15:00:00,210.23,210.23,209.48,209.58,83191.0,201.8201,201.8201,201.1001,201.1961,83191.0
2022-07-13 15:30:00,209.59,209.66,208.84,208.88,208213.0,201.2057,201.2729,200.4857,200.5241,208213.0
2022-07-14 09:30:00,206.05,206.34,204.82,205.24,34443.0,197.8073,198.0857,196.6265,197.0297,34443.0
2022-07-14 10:00:00,205.05,205.05,204.41,204.85,29018.0,196.8473,196.8473,196.2329,196.6553,29018.0
2022-07-14 10:30:00,204.92,205.42,204.59,204.99,49080.0,196.7225,197.2025,196.4057,196.7897,49080.0
2022-07-14 11:00:00,205.13,206.27,205.04,206.09,24839.0,196.9241,198.0185,196.8377,197.8457,24839.0
2022-07-14 11:30:00,206.15,207.08,205.69,206.91,70851.0,197.9033,198.7961,197.4617,198.6329,70851.0
2022-07-14 12:00:00,207.03,207.03,206.07,206.08,23171.0,198.7481,198.7481,197.8265,197.8361,23171.0
2022-07-14 12:30:00,206.18,206.25,205.53,205.87,12805.0,197.9321,197.9993,197.3081,197.6345,12805.0
2022-07-14 13:00:00,205.98,206.59,205.61,206.59,34414.0,197.7401,198.3257,197.3849,198.3257,34414.0
2022-07-14 13:30:00,206.51,206.94,206.18,206.78,35243.0,198.2489,198.6617,197.9321,198.5081,35243.0
2022-07-14 14:00:00,206.84,208.01,206.77,208.01,52570.0,198.5657,199.6889,198.4985,199.6889,52570.0
2022-07-14 14:30:00,207.91,208.34,207.66,208.1,25969.0,199.5929,200.0057,199.3529,199.7753,25969.0
2022-07-14 15:00:00,208.13,208.34,207.62,208.33,38434.0,199.8041,200.0057,199.3145,199.9961,38434.0
2022-07-14 15:30:00,208.36,208.4,207.61,208.01,64191.0,200.0249,200.0633,199.3049,199.6889,64191.0
2022-07-15 09:30:00,210.6,211.02,209.41,209.8,101990.0,202.1753,202.5785,201.0329,201.4073,101990.0
2022-07-15 10:00:00,209.96,211.5,209.85,211.5,41660.0,201.5609,203.0393,201.4553,203.0393,41660.0
2022-07-15 10:30:00,211.48,211.48,210.69,211.21,32313.0,203.0201,203.0201,202.2617,202.7609,32313.0
2022-07-15 11:00:00,211.07,211.77,211.07,211.69,49355.0,202.6265,203.2985,202.6265,203.2217,49355.0
2022-07-15 11:30:00,211.48,211.85,211.41,211.45,13995.0,203.0201,203.3753,202.9529,202.9913,13995.0
2022-07-15 12:00:00,211.33,211.59,211.12,211.33,78600.0,202.8761,203.1257,202.6745,202.8761,78600.0
2022-07-15 12:30:00,211.33,211.44,211.06,211.33,19202.0,202.8761,202.9817,202.6169,202.8761,19202.0
2022-07-15 13:00:00,211.39,211.77,211.34,211.77,25244.0,202.9337,203.2985,202.8857,203.2985,25244.0
2022-07-15 13:30:00,211.78,211.86,211.49,211.61,12710.0,203.3081,203.3849,203.0297,203.1449,12710.0
2022-07-15 14:00:00,211.6,211.68,211.34,211.62,41597.0,203.1353,203.2121,202.8857,203.1545,41597.0
2022-07-15 14:30:00,211.65,211.9,211.55,211.71,39000.0,203.1833,203.4233,203.0873,203.2409,39000.0
2022-07-15 15:00:00,211.61,211.82,211.54,211.61,73793.0,203.1449,203.3465,203.0777,203.1449,73793.0
2022-07-15 15:30:00,211.57,212.17,211.27,212.05,223566.0,203.1065,203.6825,202.8185,203.5673,223566.0
2022-07-18 09:30:00,213.99,214.41,213.62,214.08,85899.0,205.4297,205.8329,205.0745,205.5161,85899.0
2022-07-18 10:00:00,214.08,214.24,213.5,213.68,12060.0,205.5161,205.6697,204.9593,205.1321,12060.0
2022-07-18 10:30:00,213.81,213.99,213.51,213.79,112525.0,205.2569,205.4297,204.9689,205.2377,112525.0
2022-07-18 11:00:00,213.8,213.86,213.55,213.7,142901.0,205.2473,205.3049,205.0073,205.1513,142901.0
2022-07-18 11:30:00,213.71,214.14,213.58,214.08,39302.0,205.1609,205.5737,205.0361,205.5161,39302.0
2022-07-18 12:00:00,214.1,214.1,213.83,213.85,18722.0,205.5353,205.5353,205.2761,205.2953,18722.0
2022-07-18 12:30:00,213.86,213.96,213.35,213.4,14516.0,205.3049,205.4009,204.8153,204.8633,14516.0
2022-07-18 13:00:00,213.47,213.54,213.11,213.42,27192.0,204.9305,204.9977,204.5849,204.8825,27192.0
2022-07-18 13:30:00,213.4,213.4,211.92,211.99,118168.0,204.8633,204.8633,203.4425,203.5097,118168.0
2022-07-18 14:00:00,212.01,212.27,211.66,211.73,82974.0,203.5289,203.7785,203.1929,203.2601,82974.0
2022-07-18 14:30:00,211.71,212.05,211.09,211.25,83226.0,203.2409,203.5673,202.6457,202.7993,83226.0
2022-07-18 15:00:00,211.13,211.61,210.98,211.0,30085.0,202.6841,203.1449,202.5401,202.5593,30085.0
2022-07-18 15:30:00,210.96,210.96,209.87,210.5,161465.0,202.5209,202.5209,201.4745,202.0793,161465.0
2022-07-19 09:30:00,212.79,213.26,212.48,213.26,50444.0,204.2777,204.7289,203.9801,204.7289,50444.0
2022-07-19 10:00:00,213.24,214.0,212.9,213.95,31611.0,204.7097,205.4393,204.3833,205.3913,31611.0
2022-07-19 10:30:00,213.98,214.43,213.75,214.34,35068.0,205.4201,205.8521,205.1993,205.7657,35068.0
2022-07-19 11:00:00,214.39,214.7,214.28,214.62,46481.0,205.8137,206.1113,205.7081,206.0345,46481.0
2022-07-19 11:30:00,214.66,214.93,214.46,214.86,49446.0,206.0729,206.3321,205.8809,206.2649,49446.0
2022-07-19 12:00:00,214.86,214.91,214.38,214.89,45034.0,206.2649,206.3129,205.8041,206.2937,45034.0
2022-07-19 12:30:00,214.88,215.27,214.88,215.27,40778.0,206.2841,206.6585,206.2841,206.6585,40778.0
2022-07-19 13:00:00,215.26,215.29,214.94,215.07,21779.0,206.6489,206.6777,206.3417,206.4665,21779.0
2022-07-19 13:30:00,215.09,215.91,215.09,215.9,67810.0,206.4857,207.2729,206.4857,207.2633,67810.0
2022-07-19 14:00:00,215.87,216.25,215.76,215.76,32345.0,207.2345,207.5993,207.1289,207.1289,32345.0
2022-07-19 14:30:00,215.84,215.99,215.62,215.96,22268.0,207.2057,207.3497,206.9945,207.3209,22268.0
2022-07-19 15:00:00,215.95,216.19,215.78,216.09,52138.0,207.3113,207.5417,207.1481,207.4457,52138.0
2022-07-19 15:30:00,216.13,216.55,215.86,216.22,129822.0,207.4841,207.8873,207.2249,207.5705,129822.0
2022-07-20 09:30:00,216.25,216.72,215.92,215.92,80285.0,207.5993,208.0505,207.2825,207.2825,80285.0
2022-07-20 10:00:00,216.03,217.14,215.75,217.14,14316.0,207.3881,208.4537,207.1193,208.4537,14316.0
2022-07-20 10:30:00,217.22,218.6,217.19,218.6,36950.0,208.5305,209.8553,208.5017,209.8553,36950.0
2022-07-20 11:00:00,218.6,218.6,217.86,218.19,20886.0,209.8553,209.8553,209.1449,209.4617,20886.0
2022-07-20 11:30:00,218.09,218.54,217.94,218.45,25898.0,209.3657,209.7977,209.2217,209.7113,25898.0
2022-07-20 12:00:00,218.47,218.76,218.34,218.34,39535.0,209.7305,210.0089,209.6057,209.6057,39535.0
2022-07-20 12:30:00,218.3,218.58,217.14,217.88,59928.0,209.5673,209.8361,208.4537,209.1641,59928.0
2022-07-20 13:00:00,217.74,217.88,216.68,217.39,41444.0,209.0297,209.1641,208.0121,208.6937,41444.0
2022-07-20 13:30:00,217.41,217.74,216.64,216.77,30497.0,208.7129,209.0297,207.9737,208.0985,30497.0
2022-07-20 14:00:00,216.93,217.86,216.81,217.85,44028.0,208.2521,209.1449,208.1369,209.1353,44028.0
2022-07-20 14:30:00,217.71,218.01,217.39,217.83,21945.0,209.0009,209.2889,208.6937,209.1161,21945.0
2022-07-20 15:00:00,217.85,218.5,217.85,218.49,37802.0,209.1353,209.7593,209.1353,209.7497,37802.0
2022-07-20 15:30:00,218.53,218.53,217.91,217.99,63833.0,209.7881,209.7881,209.1929,209.2697,63833.0
2022-07-21 09:30:00,217.84,218.29,217.03,218.06,33176.0,209.1257,209.5577,208.3481,209.3369,33176.0
2022-07-21 10:00:00,218.4,218.4,216.27,216.42,64815.0,209.6633,209.6633,207.6185,207.7625,64815.0
2022-07-21 10:30:00,216.55,217.67,216.32,217.67,16383.0,207.8873,208.9625,207.6665,208.9625,16383.0
2022-07-21 11:00:00,217.69,217.93,217.56,217.9,13285.0,208.9817,209.2121,208.8569,209.1833,13285.0
2022-07-21 11:30:00,218.14,218.54,218.14,218.4,14829.0,209.4137,209.7977,209.4137,209.6633,14829.0
2022-07-21 12:00:00,218.3,219.41,218.3,219.41,12098.0,209.5673,210.6329,209.5673,210.6329,12098.0
2022-07-21 12:30:00,219.44,219.54,219.15,219.33,15630.0,210.6617,210.7577,210.3833,210.5561,15630.0
2022-07-21 13:00:00,219.37,219.38,218.76,218.95,133463.0,210.5945,210.6041,210.0089,210.1913,133463.0
2022-07-21 13:30:00,218.95,219.07,218.45,218.83,23747.0,210.1913,210.3065,209.7113,210.0761,23747.0
2022-07-21 14:00:00,218.91,219.36,218.75,219.22,24373.0,210.1529,210.5849,209.9993,210.4505,24373.0
2022-07-21 14:30:00,219.23,219.25,218.85,219.1,41046.0,210.4601,210.4793,210.0953,210.3353,41046.0
2022-07-21 15:00:00,219.15,219.66,219.11,219.47,46983.0,210.3833,210.8729,210.3449,210.6905,46983.0
2022-07-21 15:30:00,219.47,220.19,219.36,220.19,243583.0,210.6905,211.3817,210.5849,211.3817,243583.0
2022-07-22 09:30:00,220.18,221.13,219.81,219.86,32237.0,211.3721,212.2841,211.0169,211.0649,32237.0
2022-07-22 10:00:00,219.56,220.21,219.19,219.92,28982.0,210.7769,211.4009,210.4217,211.1225,28982.0
2022-07-22 10:30:00,219.83,220.31,219.71,220.02,73463.0,211.0361,211.4969,210.9209,211.2185,73463.0
2022-07-22 11:00:00,220.04,220.07,218.97,219.02,69489.0,211.2377,211.2665,210.2105,210.2585,69489.0
2022-07-22 11:30:00,218.98,218.98,218.19,218.54,40665.0,210.2201,210.2201,209.4617,209.7977,40665.0
2022-07-22 12:00:00,218.74,218.76,217.94,218.21,14647.0,209.9897,210.0089,209.2217,209.4809,14647.0
2022-07-22 12:30:00,218.25,218.64,218.0,218.06,11746.0,209.5193,209.8937,209.2793,209.3369,11746.0
2022-07-22 13:00:00,217.94,217.98,217.3,217.45,14990.0,209.2217,209.2601,208.6073,208.7513,14990.0
2022-07-22 13:30:00,217.33,217.43,216.97,217.34,41880.0,208.6361,208.7321,208.2905,208.6457,41880.0
2022-07-22 14:00:00,217.28,217.29,216.68,216.97,35315.0,208.5881,208.5977,208.0121,208.2905,35315.0
2022-07-22 14:30:00,216.95,217.34,216.68,217.18,21356.0,208.2713,208.6457,208.0121,208.4921,21356.0
2022-07-22 15:00:00,217.15,217.8,217.07,217.79,33356.0,208.4633,209.0873,208.3865,209.0777,33356.0
2022-07-22 15:30:00,217.86,217.99,217.21,217.94,102454.0,209.1449,209.2697,208.5209,209.2217,102454.0
2022-07-25 09:30:00,218.39,218.39,217.2,218.16,68626.0,209.6537,209.6537,208.5113,209.4329,68626.0
2022-07-25 10:00:00,218.11,218.22,217.2,217.54,45356.0,209.3849,209.4905,208.5113,208.8377,45356.0
2022-07-25 10:30:00,217.73,218.1,217.35,217.96,22104.0,209.0201,209.3753,208.6553,209.2409,22104.0
2022-07-25 11:00:00,217.9,218.22,217.47,218.22,111852.0,209.1833,209.4905,208.7705,209.4905,111852.0
2022-07-25 11:30:00,218.21,218.56,218.17,218.34,99798.0,209.4809,209.8169,209.4425,209.6057,99798.0
2022-07-25 12:00:00,218.39,218.49,217.74,217.94,17802.0,209.6537,209.7497,209.0297,209.2217,17802.0
2022-07-25 12:30:00,218.01,218.64,218.0,218.3,13677.0,209.2889,209.8937,209.2793,209.5673,13677.0
2022-07-25 13:00:00,218.3,218.53,218.15,218.15,8080.0,209.5673,209.7881,209.4233,209.4233,8080.0
2022-07-25 13:30:00,218.09,218.16,217.6,217.61,19116.0,209.3657,209.4329,208.8953,208.9049,19116.0
2022-07-25 14:00:00,217.59,217.69,217.37,217.44,75528.0,208.8857,208.9817,208.6745,208.7417,75528.0
2022-07-25 14:30:00,217.34,217.68,217.16,217.16,15802.0,208.6457,208.9721,208.4729,208.4729,15802.0
2022-07-25 15:00:00,217.14,217.35,216.89,217.15,20306.0,208.4537,208.6553,208.2137,208.4633,20306.0
2022-07-25 15:30:00,217.07,218.24,217.03,218.14,76837.0,208.3865,209.5097,208.3481,209.4137,76837.0
2022-07-26 09:30:00,217.14,217.14,216.51,216.66,19524.0,208.4537,208.4537,207.8489,207.9929,19524.0
2022-07-26 10:00:00,216.66,216.94,216.2,216.28,30504.0,207.9929,208.2617,207.5513,207.6281,30504.0
2022-07-26 10:30:00,216.15,216.51,216.09,216.51,31389.0,207.5033,207.8489,207.4457,207.8489,31389.0
2022-07-26 11:00:00,216.56,216.59,215.69,215.74,15979.0,207.8969,207.9257,207.0617,207.1097,15979.0
2022-07-26 11:30:00,215.64,215.74,215.23,215.41,15011.0,207.0137,207.1097,206.6201,206.7929,15011.0
2022-07-26 12:00:00,215.24,215.64,215.15,215.61,45472.0,206.6297,207.0137,206.5433,206.9849,45472.0
2022-07-26 12:30:00,215.65,215.87,215.4,215.81,51102.0,207.0233,207.2345,206.7833,207.1769,51102.0
2022-07-26 13:00:00,215.77,216.18,215.7,216.14,40747.0,207.1385,207.5321,207.0713,207.4937,40747.0
2022-07-26 13:30:00,216.12,216.12,215.62,215.62,29946.0,207.4745,207.4745,206.9945,206.9945,29946.0
2022-07-26 14:00:00,215.6,216.09,215.19,215.2,40665.0,206.9753,207.4457,206.5817,206.5913,40665.0
2022-07-26 14:30:00,215.19,215.33,215.02,215.31,28225.0,206.5817,206.7161,206.4185,206.6969,28225.0
2022-07-26 15:00:00,215.32,215.44,214.91,215.32,70601.0,206.7065,206.8217,206.3129,206.7065,70601.0
2022-07-26 15:30:00,215.33,215.69,215.05,215.37,838171.0,206.7161,207.0617,206.4473,206.7545,838171.0
2022-07-27 09:30:00,217.49,218.07,217.21,217.88,24095.0,208.7897,209.3465,208.5209,209.1641,24095.0
2022-07-27 10:00:00,217.76,218.18,217.66,218.05,44215.0,209.0489,209.4521,208.9529,209.3273,44215.0
2022-07-27 10:30:00,218.08,218.3,217.83,218.27,82802.0,209.3561,209.5673,209.1161,209.5385,82802.0
2022-07-27 11:00:00,218.34,218.63,218.16,218.31,45709.0,209.6057,209.8841,209.4329,209.5769,45709.0
2022-07-27 11:30:00,218.35,218.67,218.34,218.6,32275.0,209.6153,209.9225,209.6057,209.8553,32275.0
2022-07-27 12:00:00,218.57,218.77,218.5,218.66,94348.0,209.8265,210.0185,209.7593,209.9129,94348.0
2022-07-27 12:30:00,218.65,218.66,218.2,218.22,26222.0,209.9033,209.9129,209.4713,209.4905,26222.0
2022-07-27 13:00:00,218.2,218.27,218.05,218.23,26732.0,209.4713,209.5385,209.3273,209.5001,26732.0
2022-07-27 13:30:00,218.22,218.47,218.21,218.3,23799.0,209.4905,209.7305,209.4809,209.5673,23799.0
2022-07-27 14:00:00,218.33,219.01,217.88,218.5,45671.0,209.5961,210.2489,209.1641,209.7593,45671.0
2022-07-27 14:30:00,218.45,220.86,218.04,220.33,67931.0,209.7113,212.0249,209.3177,211.5161,67931.0
2022-07-27 15:00:00,220.39,221.9,220.22,221.89,110958.0,211.5737,213.0233,211.4105,213.0137,110958.0
2022-07-27 15:30:00,222.02,222.02,221.03,221.07,85473.0,213.1385,213.1385,212.1881,212.2265,85473.0
2022-07-28 09:30:00,221.24,222.03,219.58,220.16,46589.0,212.3897,213.1481,210.7961,211.3529,46589.0
2022-07-28 10:00:00,220.08,220.47,219.36,219.7,49611.0,211.2761,211.6505,210.5849,210.9113,49611.0
2022-07-28 10:30:00,219.77,221.27,219.43,221.26,51453.0,210.9785,212.4185,210.6521,212.4089,51453.0
2022-07-28 11:00:00,221.32,222.58,221.2,222.58,87810.0,212.4665,213.6761,212.3513,213.6761,87810.0
2022-07-28 11:30:00,222.62,222.96,222.24,222.54,58347.0,213.7145,214.0409,213.3497,213.6377,58347.0
2022-07-28 12:00:00,222.6,222.84,222.32,222.81,34440.0,213.6953,213.9257,213.4265,213.8969,34440.0
2022-07-28 12:30:00,222.82,222.91,222.53,222.82,32335.0,213.9065,213.9929,213.6281,213.9065,32335.0
2022-07-28 13:00:00,222.72,223.25,222.48,223.24,118522.0,213.8105,214.3193,213.5801,214.3097,118522.0
2022-07-28 13:30:00,223.23,223.97,223.21,223.96,74869.0,214.3001,215.0105,214.2809,215.0009,74869.0
2022-07-28 14:00:00,223.84,223.84,223.42,223.66,42193.0,214.8857,214.8857,214.4825,214.7129,42193.0
2022-07-28 14:30:00,223.69,223.96,223.55,223.88,42669.0,214.7417,215.0009,214.6073,214.9241,42669.0
2022-07-28 15:00:00,223.94,224.18,223.7,224.05,37202.0,214.9817,215.2121,214.7513,215.0873,37202.0
2022-07-28 15:30:00,223.9,224.06,223.56,223.9,53668.0,214.9433,215.0969,214.6169,214.9433,53668.0
2022-07-29 09:30:00,224.45,225.53,224.16,225.38,46014.0,215.4713,216.5081,215.1929,216.3641,46014.0
2022-07-29 10:00:00,225.22,226.44,225.22,226.42,33033.0,216.2105,217.3817,216.2105,217.3625,33033.0
2022-07-29 10:30:00,226.15,226.46,225.73,225.81,19217.0,217.1033,217.4009,216.7001,216.7769,19217.0
2022-07-29 11:00:00,225.65,225.73,224.9,225.1,24477.0,216.6233,216.7001,215.9033,216.0953,24477.0
2022-07-29 11:30:00,225.0,225.73,224.86,225.65,7151.0,215.9993,216.7001,215.8649,216.6233,7151.0
2022-07-29 12:00:00,225.69,225.75,225.28,225.7,15888.0,216.6617,216.7193,216.2681,216.6713,15888.0
2022-07-29 12:30:00,225.68,226.29,225.55,226.16,24307.0,216.6521,217.2377,216.5273,217.1129,24307.0
2022-07-29 13:00:00,226.15,226.18,225.95,225.95,6952.0,217.1033,217.1321,216.9113,216.9113,6952.0
2022-07-29 13:30:00,226.02,226.54,226.0,226.47,21795.0,216.9785,217.4777,216.9593,217.4105,21795.0
2022-07-29 14:00:00,226.4,226.83,226.29,226.83,30275.0,217.3433,217.7561,217.2377,217.7561,30275.0
2022-07-29 14:30:00,226.84,227.03,226.75,226.93,28985.0,217.7657,217.9481,217.6793,217.8521,28985.0
2022-07-29 15:00:00,227.0,227.41,226.99,227.4,25679.0,217.9193,218.3129,217.9097,218.3033,25679.0
2022-07-29 15:30:00,227.4,227.6,226.96,227.08,282576.0,218.3033,218.4953,217.8809,217.9961,282576.0
2022-08-01 09:30:00,225.51,226.87,225.03,226.58,145111.0,216.4889,217.7945,216.0281,217.5161,145111.0
2022-08-01 10:00:00,226.52,227.46,226.0,226.0,112630.0,217.4585,218.3609,216.9593,216.9593,112630.0
2022-08-01 10:30:00,226.18,227.9,226.18,227.74,55921.0,217.1321,218.7833,217.1321,218.6297,55921.0
2022-08-01 11:00:00,227.77,227.93,226.91,227.67,35430.0,218.6585,218.8121,217.8329,218.5625,35430.0
2022-08-01 11:30:00,227.51,227.86,227.23,227.51,45865.0,218.4089,218.7449,218.1401,218.4089,45865.0
2022-08-01 12:00:00,227.51,227.54,226.76,227.22,39199.0,218.4089,218.4377,217.6889,218.1305,39199.0
2022-08-01 12:30:00,227.24,227.38,226.88,227.08,17544.0,218.1497,218.2841,217.8041,217.9961,17544.0
2022-08-01 13:00:00,227.07,227.07,226.15,226.15,21364.0,217.9865,217.9865,217.1033,217.1033,21364.0
2022-08-01 13:30:00,226.1,226.13,225.55,226.02,29183.0,217.0553,217.0841,216.5273,216.9785,29183.0
2022-08-01 14:00:00,226.03,226.45,225.66,226.27,74838.0,216.9881,217.3913,216.6329,217.2185,74838.0
2022-08-01 14:30:00,226.27,227.01,226.07,226.9,113050.0,217.2185,217.9289,217.0265,217.8233,113050.0
2022-08-01 15:00:00,226.88,227.1,226.4,226.5,164753.0,217.8041,218.0153,217.3433,217.4393,164753.0
2022-08-01 15:30:00,226.49,226.99,226.37,226.49,309069.0,217.4297,217.9097,217.3145,217.4297,309069.0
2022-08-02 09:30:00,225.49,226.05,224.98,225.52,34636.0,216.4697,217.0073,215.9801,216.4985,34636.0
2022-08-02 10:00:00,225.29,225.56,224.53,225.56,55439.0,216.2777,216.5369,215.5481,216.5369,55439.0
2022-08-02 10:30:00,225.73,226.93,225.5,226.4,36486.0,216.7001,217.8521,216.4793,217.3433,36486.0
2022-08-02 11:00:00,226.43,226.56,226.0,226.46,29010.0,217.3721,217.4969,216.9593,217.4009,29010.0
2022-08-02 11:30:00,226.48,226.77,226.03,226.59,24065.0,217.4201,217.6985,216.9881,217.5257,24065.0
2022-08-02 12:00:00,226.61,227.63,226.57,227.62,25015.0,217.5449,218.5241,217.5065,218.5145,25015.0
2022-08-02 12:30:00,227.66,227.87,227.48,227.82,11080.0,218.5529,218.7545,218.3801,218.7065,11080.0
2022-08-02 13:00:00,227.62,227.63,226.61,226.71,17567.0,218.5145,218.5241,217.5449,217.6409,17567.0
2022-08-02 13:30:00,226.59,226.59,225.68,226.0,18396.0,217.5257,217.5257,216.6521,216.9593,18396.0
2022-08-02 14:00:00,225.87,226.51,225.81,226.5,17468.0,216.8345,217.4489,216.7769,217.4393,17468.0
2022-08-02 14:30:00,226.46,226.71,225.89,225.92,20317.0,217.4009,217.6409,216.8537,216.8825,20317.0
2022-08-02 15:00:00,226.08,226.2,225.49,225.93,15506.0,217.0361,217.1513,216.4697,216.8921,15506.0
2022-08-02 15:30:00,225.85,226.26,225.16,225.25,49231.0,216.8153,217.2089,216.1529,216.2393,49231.0
2022-08-03 09:30:00,226.6,227.28,226.25,227.27,34779.0,217.5353,218.1881,217.1993,218.1785,34779.0
2022-08-03 10:00:00,227.17,227.71,226.83,227.34,17957.0,218.0825,218.6009,217.7561,218.2457,17957.0
2022-08-03 10:30:00,227.32,227.33,226.47,227.25,21329.0,218.2265,218.2361,217.4105,218.1593,21329.0
2022-08-03 11:00:00,227.41,227.9,227.2,227.71,72010.0,218.3129,218.7833,218.1113,218.6009,72010.0
2022-08-03 11:30:00,227.75,228.29,227.66,228.26,26234.0,218.6393,219.1577,218.5529,219.1289,26234.0
2022-08-03 12:00:00,228.21,228.32,227.89,228.3,19564.0,219.0809,219.1865,218.7737,219.1673,19564.0
2022-08-03 12:30:00,228.25,228.92,228.25,228.8,67932.0,219.1193,219.7625,219.1193,219.6473,67932.0
2022-08-03 13:00:00,228.93,229.01,228.65,228.97,23032.0,219.7721,219.8489,219.5033,219.8105,23032.0
2022-08-03 13:30:00,228.99,229.05,228.69,228.94,47114.0,219.8297,219.8873,219.5417,219.7817,47114.0
2022-08-03 14:00:00,228.91,229.3,228.79,229.14,10546.0,219.7529,220.1273,219.6377,219.9737,10546.0
2022-08-03 14:30:00,229.15,229.25,228.86,229.07,18048.0,219.9833,220.0793,219.7049,219.9065,18048.0
2022-08-03 15:00:00,229.06,229.29,228.93,229.06,19410.0,219.8969,220.1177,219.7721,219.8969,19410.0
2022-08-03 15:30:00,229.08,229.52,228.74,228.78,91346.0,219.9161,220.3385,219.5897,219.6281,91346.0
2022-08-04 09:30:00,228.83,229.14,228.26,228.97,17929.0,219.6761,219.9737,219.1289,219.8105,17929.0
2022-08-04 10:00:00,228.82,229.07,228.3,228.59,7340.0,219.6665,219.9065,219.1673,219.4457,7340.0
2022-08-04 10:30:00,228.27,228.69,227.8,228.61,23044.0,219.1385,219.5417,218.6873,219.4649,23044.0
2022-08-04 11:00:00,228.57,228.7,228.02,228.16,51152.0,219.4265,219.5513,218.8985,219.0329,51152.0
2022-08-04 11:30:00,228.25,228.8,227.91,228.77,40718.0,219.1193,219.6473,218.7929,219.6185,40718.0
2022-08-04 12:00:00,228.72,228.95,228.53,228.93,42434.0,219.5705,219.7913,219.3881,219.7721,42434.0
2022-08-04 12:30:00,228.91,228.92,228.09,228.24,16723.0,219.7529,219.7625,218.9657,219.1097,16723.0
2022-08-04 13:00:00,228.19,228.88,228.19,228.83,15909.0,219.0617,219.7241,219.0617,219.6761,15909.0
2022-08-04 13:30:00,228.78,229.0,228.66,228.72,10763.0,219.6281,219.8393,219.5129,219.5705,10763.0
2022-08-04 14:00:00,228.75,228.83,228.47,228.78,9250.0,219.5993,219.6761,219.3305,219.6281,9250.0
2022-08-04 14:30:00,228.77,228.9,228.42,228.81,13494.0,219.6185,219.7433,219.2825,219.6569,13494.0
2022-08-04 15:00:00,228.74,229.16,228.68,228.97,21040.0,219.5897,219.9929,219.5321,219.8105,21040.0
2022-08-04 15:30:00,228.87,228.91,228.43,228.7,36313.0,219.7145,219.7529,219.2921,219.5513,36313.0
2022-08-05 09:30:00,226.22,227.74,226.08,227.74,41404.0,217.1705,218.6297,217.0361,218.6297,41404.0
2022-08-05 10:00:00,227.69,228.89,227.57,228.5,65316.0,218.5817,219.7337,218.4665,219.3593,65316.0
2022-08-05 10:30:00,228.58,228.58,228.11,228.34,29111.0,219.4361,219.4361,218.9849,219.2057,29111.0
2022-08-05 11:00:00,228.36,228.37,226.66,226.73,44846.0,219.2249,219.2345,217.5929,217.6601,44846.0
2022-08-05 11:30:00,226.65,227.26,226.65,227.03,29259.0,217.5833,218.1689,217.5833,217.9481,29259.0
2022-08-05 12:00:00,226.99,227.72,226.99,227.53,116398.0,217.9097,218.6105,217.9097,218.4281,116398.0
2022-08-05 12:30:00,227.58,228.02,227.24,228.02,19393.0,218.4761,218.8985,218.1497,218.8985,19393.0
2022-08-05 13:00:00,228.05,228.51,227.91,228.13,18804.0,218.9273,219.3689,218.7929,219.0041,18804.0
2022-08-05 13:30:00,228.18,228.52,227.91,228.07,13630.0,219.0521,219.3785,218.7929,218.9465,13630.0
2022-08-05 14:00:00,228.0,228.11,227.6,227.61,56526.0,218.8793,218.9849,218.4953,218.5049,56526.0
2022-08-05 14:30:00,227.51,227.87,227.45,227.67,27485.0,218.4089,218.7545,218.3513,218.5625,27485.0
2022-08-05 15:00:00,227.78,228.07,227.68,228.04,51693.0,218.6681,218.9465,218.5721,218.9177,51693.0
2022-08-05 15:30:00,228.0,228.64,227.98,228.51,47371.0,218.8793,219.4937,218.8601,219.3689,47371.0
2022-08-08 09:30:00,229.34,231.08,229.34,230.77,85235.0,220.1657,221.8361,220.1657,221.5385,85235.0
2022-08-08 10:00:00,230.87,231.08,230.48,230.57,89309.0,221.6345,221.8361,221.2601,221.3465,89309.0
2022-08-08 10:30:00,230.61,230.92,230.46,230.6,13816.0,221.3849,221.6825,221.2409,221.3753,13816.0
2022-08-08 11:00:00,230.7,230.88,230.04,230.09,70203.0,221.4713,221.6441,220.8377,220.8857,70203.0
2022-08-08 11:30:00,230.09,230.19,228.88,229.66,31272.0,220.8857,220.9817,219.7241,220.4729,31272.0
2022-08-08 12:00:00,229.57,229.66,228.28,228.47,22827.0,220.3865,220.4729,219.1481,219.3305,22827.0
2022-08-08 12:30:00,228.44,228.91,228.22,228.73,13404.0,219.3017,219.7529,219.0905,219.5801,13404.0
2022-08-08 13:00:00,228.73,229.22,228.61,228.68,20091.0,219.5801,220.0505,219.4649,219.5321,20091.0
2022-08-08 13:30:00,228.74,229.1,228.57,229.1,33487.0,219.5897,219.9353,219.4265,219.9353,33487.0
2022-08-08 14:00:00,229.08,229.08,228.32,228.45,30805.0,219.9161,219.9161,219.1865,219.3113,30805.0
2022-08-08 14:30:00,228.47,228.53,227.91,228.28,33081.0,219.3305,219.3881,218.7929,219.1481,33081.0
2022-08-08 15:00:00,228.32,228.55,228.03,228.5,19085.0,219.1865,219.4073,218.9081,219.3593,19085.0
2022-08-08 15:30:00,228.43,228.71,228.26,228.47,55629.0,219.2921,219.5609,219.1289,219.3305,55629.0
2022-08-09 09:30:00,228.12,228.25,227.15,227.28,24233.0,218.9945,219.1193,218.0633,218.1881,24233.0
2022-08-09 10:00:00,227.23,227.53,227.01,227.27,21411.0,218.1401,218.4281,217.9289,218.1785,21411.0
2022-08-09 10:30:00,227.5,227.73,227.24,227.27,30368.0,218.3993,218.6201,218.1497,218.1785,30368.0
2022-08-09 11:00:00,227.03,227.84,226.79,227.63,21318.0,217.9481,218.7257,217.7177,218.5241,21318.0
2022-08-09 11:30:00,227.62,227.63,227.21,227.33,16458.0,218.5145,218.5241,218.1209,218.2361,16458.0
2022-08-09 12:00:00,227.3,227.35,226.89,226.89,10667.0,218.2073,218.2553,217.8137,217.8137,10667.0
2022-08-09 12:30:00,226.87,227.02,226.81,226.95,3319.0,217.7945,217.9385,217.7369,217.8713,3319.0
2022-08-09 13:00:00,227.1,227.24,226.89,227.14,7102.0,218.0153,218.1497,217.8137,218.0537,7102.0
2022-08-09 13:30:00,227.11,227.25,226.79,227.25,8446.0,218.0249,218.1593,217.7177,218.1593,8446.0
2022-08-09 14:00:00,227.28,227.33,226.68,226.75,16738.0,218.1881,218.2361,217.6121,217.6793,16738.0
2022-08-09 14:30:00,226.75,227.28,226.69,227.12,23357.0,217.6793,218.1881,217.6217,218.0345,23357.0
2022-08-09 15:00:00,227.15,227.47,226.97,227.37,16715.0,218.0633,218.3705,217.8905,218.2745,16715.0
2022-08-09 15:30:00,227.29,227.42,226.98,227.3,84158.0,218.1977,218.3225,217.9001,218.2073,84158.0
2022-08-10 09:30:00,231.48,231.7,230.75,231.34,33112.0,222.22,222.4312,221.5193,222.0856,33112.0
2022-08-10 10:00:00,231.27,231.55,230.55,231.12,11278.0,222.0184,222.2872,221.3273,221.8744,11278.0
2022-08-10 10:30:00,231.04,231.77,231.02,231.73,30807.0,221.7977,222.4984,221.7785,222.46,30807.0
2022-08-10 11:00:00,231.74,232.43,231.74,232.02,38015.0,222.4696,223.132,222.4696,222.7384,38015.0
2022-08-10 11:30:00,232.14,232.21,231.91,232.15,13695.0,222.8536,222.9208,222.6328,222.8632,13695.0
2022-08-10 12:00:00,232.24,232.24,231.51,231.79,117019.0,222.9496,222.9496,222.2488,222.5176,117019.0
2022-08-10 12:30:00,231.8,231.91,231.71,231.86,32820.0,222.5272,222.6328,222.4408,222.5848,32820.0
2022-08-10 13:00:00,231.87,232.14,231.73,231.94,13452.0,222.5944,222.8536,222.46,222.6616,13452.0
2022-08-10 13:30:00,231.93,232.34,231.75,232.15,22451.0,222.652,223.0456,222.4792,222.8632,22451.0
2022-08-10 14:00:00,232.15,232.23,231.94,231.95,8696.0,222.8632,222.94,222.6616,222.6712,8696.0
2022-08-10 14:30:00,231.91,232.04,231.63,231.63,13053.0,222.6328,222.7576,222.364,222.364,13053.0
2022-08-10 15:00:00,231.58,232.11,231.57,232.11,32438.0,222.316,222.8248,222.3064,222.8248,32438.0
2022-08-10 15:30:00,232.06,232.52,232.01,232.35,114023.0,222.7768,223.2184,222.7288,223.0552,114023.0
2022-08-11 09:30:00,233.97,234.48,233.78,234.32,32577.0,224.6104,225.1,224.428,224.9464,32577.0
2022-08-11 10:00:00,234.5,235.32,234.43,234.78,49433.0,225.1192,225.9064,225.052,225.388,49433.0
2022-08-11 10:30:00,234.87,235.23,234.43,234.57,480554.0,225.4744,225.82,225.052,225.1864,480554.0
2022-08-11 11:00:00,234.54,234.55,233.36,233.74,58016.0,225.1576,225.1672,224.0248,224.3896,58016.0
2022-08-11 11:30:00,233.67,233.83,233.11,233.43,10165.0,224.3224,224.476,223.7848,224.092,10165.0
2022-08-11 12:00:00,233.3,233.46,233.07,233.46,13944.0,223.9672,224.1208,223.7464,224.1208,13944.0
2022-08-11 12:30:00,233.56,233.73,233.42,233.69,7075.0,224.2168,224.38,224.0824,224.3416,7075.0
2022-08-11 13:00:00,233.75,234.03,233.53,233.75,6370.0,224.3992,224.668,224.188,224.3992,6370.0
2022-08-11 13:30:00,233.79,233.79,233.37,233.43,6350.0,224.4376,224.4376,224.0344,224.092,6350.0
2022-08-11 14:00:00,233.29,233.29,232.86,233.13,5368.0,223.9576,223.9576,223.5448,223.804,5368.0
2022-08-11 14:30:00,233.04,233.07,232.14,232.41,20696.0,223.7176,223.7464,222.8536,223.1128,20696.0
2022-08-11 15:00:00,232.44,232.45,231.96,232.35,38948.0,223.1416,223.1512,222.6808,223.0552,38948.0
2022-08-11 15:30:00,232.29,232.56,232.0,232.37,108844.0,222.9976,223.2568,222.7192,223.0744,108844.0
2022-08-12 09:30:00,233.6,233.92,233.09,233.72,54765.0,224.2552,224.5624,223.7656,224.3704,54765.0
2022-08-12 10:00:00,233.77,233.93,233.07,233.66,15317.0,224.4184,224.572,223.7464,224.3128,15317.0
2022-08-12 10:30:00,233.79,233.92,233.34,233.58,19209.0,224.4376,224.5624,224.0056,224.236,19209.0
2022-08-12 11:00:00,233.72,234.42,233.68,234.38,33004.0,224.3704,225.0424,224.332,225.004,33004.0
2022-08-12 11:30:00,234.29,234.46,234.23,234.27,23331.0,224.9176,225.0808,224.86,224.8984,23331.0
2022-08-12 12:00:00,234.28,234.76,234.26,234.68,18935.0,224.908,225.3688,224.8888,225.292,18935.0
2022-08-12 12:30:00,234.73,234.78,234.68,234.71,20907.0,225.34,225.388,225.292,225.3208,20907.0
2022-08-12 13:00:00,234.7,234.94,234.7,234.93,12886.0,225.3112,225.5416,225.3112,225.532,12886.0
2022-08-12 13:30:00,234.94,235.15,234.89,235.04,23965.0,225.5416,225.7432,225.4936,225.6376,23965.0
2022-08-12 14:00:00,235.05,235.26,235.01,235.26,17355.0,225.6472,225.8488,225.6088,225.8488,17355.0
2022-08-12 14:30:00,235.25,235.58,235.25,235.57,218996.0,225.8392,226.156,225.8392,226.1464,218996.0
2022-08-12 15:00:00,235.56,235.98,235.51,235.92,22942.0,226.1368,226.54,226.0888,226.4824,22942.0
2022-08-12 15:30:00,235.88,236.36,235.78,236.25,91883.0,226.444,226.9048,226.348,226.7992,91883.0
2022-08-15 09:30:00,234.78,236.29,234.78,236.25,32348.0,225.388,226.8376,225.388,226.7992,32348.0
2022-08-15 10:00:00,236.05,236.05,235.38,235.55,20122.0,226.6072,226.6072,225.964,226.1272,20122.0
2022-08-15 10:30:00,235.85,235.97,235.46,235.51,109692.0,226.4152,226.5304,226.0408,226.0888,109692.0
2022-08-15 11:00:00,235.45,235.78,235.33,235.78,96541.0,226.0312,226.348,225.916,226.348,96541.0
2022-08-15 11:30:00,235.83,236.85,235.79,236.74,53132.0,226.396,227.3752,226.3576,227.2696,53132.0
2022-08-15 12:00:00,236.71,236.93,236.63,236.88,22304.0,227.2408,227.452,227.164,227.404,22304.0
2022-08-15 12:30:00,237.02,237.18,236.88,237.13,8866.0,227.5384,227.692,227.404,227.644,8866.0
2022-08-15 13:00:00,237.09,237.29,236.88,236.99,14019.0,227.6056,227.7976,227.404,227.5096,14019.0
2022-08-15 13:30:00,237.07,237.07,236.76,236.92,14765.0,227.5864,227.5864,227.2888,227.4424,14765.0
2022-08-15 14:00:00,236.98,237.04,236.75,236.98,20594.0,227.5,227.5576,227.2792,227.5,20594.0
2022-08-15 14:30:00,237.03,237.27,237.01,237.21,21247.0,227.548,227.7784,227.5288,227.7208,21247.0
2022-08-15 15:00:00,237.27,237.43,237.09,237.35,25546.0,227.7784,227.932,227.6056,227.8552,25546.0
2022-08-15 15:30:00,237.37,237.47,237.06,237.2,39803.0,227.8744,227.9704,227.5768,227.7112,39803.0
2022-08-16 09:30:00,236.57,237.08,236.5,236.84,21931.0,227.1064,227.596,227.0392,227.3656,21931.0
2022-08-16 10:00:00,236.78,236.8,236.27,236.5,12373.0,227.308,227.3272,226.8184,227.0392,12373.0
2022-08-16 10:30:00,236.4,236.6,236.04,236.4,5390.0,226.9432,227.1352,226.5976,226.9432,5390.0
2022-08-16 11:00:00,236.35,237.27,236.35,237.27,32003.0,226.8952,227.7784,226.8952,227.7784,32003.0
2022-08-16 11:30:00,237.22,237.97,237.22,237.86,11235.0,227.7304,228.4504,227.7304,228.3448,11235.0
2022-08-16 12:00:00,237.86,238.05,237.77,237.79,5139.0,228.3448,228.5272,228.2584,228.2776,5139.0
2022-08-16 12:30:00,237.76,237.91,237.59,237.63,9065.0,228.2488,228.3928,228.0856,228.124,9065.0
2022-08-16 13:00:00,237.69,237.97,237.58,237.96,9231.0,228.1816,228.4504,228.076,228.4408,9231.0
2022-08-16 13:30:00,237.93,238.36,237.92,238.36,15899.0,228.412,228.8248,228.4024,228.8248,15899.0
2022-08-16 14:00:00,238.37,238.76,238.37,238.53,15447.0,228.8344,229.2088,228.8344,228.988,15447.0
2022-08-16 14:30:00,238.46,238.47,236.81,237.37,13639.0,228.9208,228.9304,227.3368,227.8744,13639.0
2022-08-16 15:00:00,237.27,237.58,236.92,237.58,32718.0,227.7784,228.076,227.4424,228.076,32718.0
2022-08-16 15:30:00,237.7,238.01,237.55,237.65,43998.0,228.1912,228.4888,228.0472,228.1432,43998.0
2022-08-17 09:30:00,235.41,236.15,235.41,235.83,34252.0,225.9928,226.7032,225.9928,226.396,34252.0
2022-08-17 10:00:00,235.95,236.02,235.52,235.72,5992.0,226.5112,226.5784,226.0984,226.2904,5992.0
2022-08-17 10:30:00,235.59,235.68,235.02,235.05,48582.0,226.1656,226.252,225.6184,225.6472,48582.0
2022-08-17 11:00:00,235.08,235.46,235.06,235.26,5488.0,225.676,226.0408,225.6568,225.8488,5488.0
2022-08-17 11:30:00,235.44,235.57,234.54,234.72,48466.0,226.0216,226.1464,225.1576,225.3304,48466.0
2022-08-17 12:00:00,234.74,235.41,234.74,235.41,8736.0,225.3496,225.9928,225.3496,225.9928,8736.0
2022-08-17 12:30:00,235.41,235.74,235.31,235.62,22640.0,225.9928,226.3096,225.8968,226.1944,22640.0
2022-08-17 13:00:00,235.52,235.82,235.34,235.82,17289.0,226.0984,226.3864,225.9256,226.3864,17289.0
2022-08-17 13:30:00,235.83,235.91,235.61,235.71,51886.0,226.396,226.4728,226.1848,226.2808,51886.0
2022-08-17 14:00:00,235.73,237.05,235.62,236.79,26926.0,226.3,227.5672,226.1944,227.3176,26926.0
2022-08-17 14:30:00,236.84,237.25,236.33,236.33,42564.0,227.3656,227.7592,226.876,226.876,42564.0
2022-08-17 15:00:00,236.31,236.73,235.52,235.97,18507.0,226.8568,227.26,226.0984,226.5304,18507.0
2022-08-17 15:30:00,235.79,236.04,235.41,235.66,100820.0,226.3576,226.5976,225.9928,226.2328,100820.0
2022-08-18 09:30:00,235.84,235.84,235.27,235.27,22366.0,226.4056,226.4056,225.8584,225.8584,22366.0
2022-08-18 10:00:00,235.24,235.62,235.07,235.38,31763.0,225.8296,226.1944,225.6664,225.964,31763.0
2022-08-18 10:30:00,235.33,236.05,235.23,235.7,23890.0,225.916,226.6072,225.82,226.2712,23890.0
2022-08-18 11:00:00,235.74,236.21,235.42,236.07,10449.0,226.3096,226.7608,226.0024,226.6264,10449.0
2022-08-18 11:30:00,236.16,236.5,236.11,236.29,21073.0,226.7128,227.0392,226.6648,226.8376,21073.0
2022-08-18 12:00:00,236.26,236.37,235.55,235.61,13121.0,226.8088,226.9144,226.1272,226.1848,13121.0
2022-08-18 12:30:00,235.55,235.69,235.43,235.49,2498.0,226.1272,226.2616,226.012,226.0696,2498.0
2022-08-18 13:00:00,235.53,235.93,235.49,235.74,41852.0,226.108,226.492,226.0696,226.3096,41852.0
2022-08-18 13:30:00,235.82,236.05,235.82,235.82,5460.0,226.3864,226.6072,226.3864,226.3864,5460.0
2022-08-18 14:00:00,235.81,236.15,235.75,236.05,8721.0,226.3768,226.7032,226.3192,226.6072,8721.0
2022-08-18 14:30:00,236.03,236.32,235.84,236.24,17999.0,226.588,226.8664,226.4056,226.7896,17999.0
2022-08-18 15:00:00,236.21,236.68,236.21,236.59,17140.0,226.7608,227.212,226.7608,227.1256,17140.0
2022-08-18 15:30:00,236.59,236.74,236.04,236.29,24246.0,227.1256,227.2696,226.5976,226.8376,24246.0
2022-08-19 09:30:00,234.71,234.82,233.38,233.42,22713.0,225.3208,225.4264,224.044,224.0824,22713.0
2022-08-19 10:00:00,233.45,233.7,233.25,233.5,24441.0,224.1112,224.3512,223.9192,224.1592,24441.0
2022-08-19 10:30:00,233.6,233.68,233.18,233.22,14232.0,224.2552,224.332,223.852,223.8904,14232.0
2022-08-19 11:00:00,233.15,233.16,232.67,232.96,54529.0,223.8232,223.8328,223.3624,223.6408,54529.0
2022-08-19 11:30:00,233.01,233.45,232.79,233.15,19843.0,223.6888,224.1112,223.4776,223.8232,19843.0
2022-08-19 12:00:00,233.06,233.37,232.9,233.14,21058.0,223.7368,224.0344,223.5832,223.8136,21058.0
2022-08-19 12:30:00,233.08,233.72,233.08,233.72,5957.0,223.756,224.3704,223.756,224.3704,5957.0
2022-08-19 13:00:00,233.55,233.69,233.25,233.27,10277.0,224.2072,224.3416,223.9192,223.9384,10277.0
2022-08-19 13:30:00,233.19,233.35,232.87,233.34,10284.0,223.8616,224.0152,223.5544,224.0056,10284.0
2022-08-19 14:00:00,233.21,233.32,232.87,233.05,12249.0,223.8808,223.9864,223.5544,223.7272,12249.0
2022-08-19 14:30:00,232.96,233.11,232.66,232.69,30708.0,223.6408,223.7848,223.3528,223.3816,30708.0
2022-08-19 15:00:00,232.7,233.04,232.42,232.98,22903.0,223.3912,223.7176,223.1224,223.66,22903.0
2022-08-19 15:30:00,232.99,233.18,232.82,232.94,46278.0,223.6696,223.852,223.5064,223.6216,46278.0
2022-08-22 09:30:00,230.05,230.35,229.39,229.69,62378.0,220.8473,221.1353,220.2137,220.5017,62378.0
2022-08-22 10:00:00,229.55,229.62,228.78,228.87,6772.0,220.3673,220.4345,219.6281,219.7145,6772.0
2022-08-22 10:30:00,228.98,229.17,228.63,228.69,42420.0,219.8201,220.0025,219.4841,219.5417,42420.0
2022-08-22 11:00:00,228.61,229.16,228.6,228.95,65514.0,219.4649,219.9929,219.4553,219.7913,65514.0
2022-08-22 11:30:00,228.95,229.32,228.95,229.17,33359.0,219.7913,220.1465,219.7913,220.0025,33359.0
2022-08-22 12:00:00,229.25,229.39,228.91,229.11,8145.0,220.0793,220.2137,219.7529,219.9449,8145.0
2022-08-22 12:30:00,229.1,229.22,228.8,229.0,7066.0,219.9353,220.0505,219.6473,219.8393,7066.0
2022-08-22 13:00:00,229.02,229.03,228.5,228.5,29441.0,219.8585,219.8681,219.3593,219.3593,29441.0
2022-08-22 13:30:00,228.44,228.47,228.07,228.07,14823.0,219.3017,219.3305,218.9465,218.9465,14823.0
2022-08-22 14:00:00,228.12,228.2,227.92,228.06,42663.0,218.9945,219.0713,218.8025,218.9369,42663.0
2022-08-22 14:30:00,228.01,228.05,227.63,227.8,48799.0,218.8889,218.9273,218.5241,218.6873,48799.0
2022-08-22 15:00:00,227.87,228.29,227.85,227.96,30283.0,218.7545,219.1577,218.7353,218.8409,30283.0
2022-08-22 15:30:00,227.95,228.14,227.6,228.05,59084.0,218.8313,219.0137,218.4953,218.9273,59084.0
2022-08-23 09:30:00,228.16,228.84,227.65,228.48,44460.0,219.0329,219.6857,218.5433,219.3401,44460.0
2022-08-23 10:00:00,228.5,229.34,228.25,228.59,23615.0,219.3593,220.1657,219.1193,219.4457,23615.0
2022-08-23 10:30:00,228.67,229.07,227.93,227.94,70456.0,219.5225,219.9065,218.8121,218.8217,70456.0
2022-08-23 11:00:00,227.98,228.29,227.53,227.98,22655.0,218.8601,219.1577,218.4281,218.8601,22655.0
2022-08-23 11:30:00,227.91,228.28,227.83,227.99,17506.0,218.7929,219.1481,218.7161,218.8697,17506.0
2022-08-23 12:00:00,227.93,227.93,227.34,227.34,10038.0,218.8121,218.8121,218.2457,218.2457,10038.0
2022-08-23 12:30:00,227.37,228.06,227.34,228.04,92424.0,218.2745,218.9369,218.2457,218.9177,92424.0
2022-08-23 13:00:00,228.0,228.16,227.67,228.12,154222.0,218.8793,219.0329,218.5625,218.9945,154222.0
2022-08-23 13:30:00,228.16,228.26,227.45,227.68,33054.0,219.0329,219.1289,218.3513,218.5721,33054.0
2022-08-23 14:00:00,227.58,228.04,227.51,227.97,40107.0,218.4761,218.9177,218.4089,218.8505,40107.0
2022-08-23 14:30:00,228.05,228.06,227.66,227.84,27285.0,218.9273,218.9369,218.5529,218.7257,27285.0
2022-08-23 15:00:00,227.88,228.18,227.84,227.98,23930.0,218.7641,219.0521,218.7257,218.8601,23930.0
2022-08-23 15:30:00,227.99,228.02,227.47,227.51,37055.0,218.8697,218.8985,218.3705,218.4089,37055.0
2022-08-24 09:30:00,227.5,227.88,227.04,227.67,43006.0,218.3993,218.7641,217.9577,218.5625,43006.0
2022-08-24 10:00:00,227.74,228.41,227.46,228.24,24181.0,218.6297,219.2729,218.3609,219.1097,24181.0
2022-08-24 10:30:00,228.32,228.38,227.82,228.24,41293.0,219.1865,219.2441,218.7065,219.1097,41293.0
2022-08-24 11:00:00,228.24,229.05,228.19,228.94,47415.0,219.1097,219.8873,219.0617,219.7817,47415.0
2022-08-24 11:30:00,228.96,229.26,228.84,229.05,11081.0,219.8009,220.0889,219.6857,219.8873,11081.0
2022-08-24 12:00:00,229.04,229.16,228.91,228.93,19532.0,219.8777,219.9929,219.7529,219.7721,19532.0
2022-08-24 12:30:00,228.83,228.84,227.99,228.1,26766.0,219.6761,219.6857,218.8697,218.9753,26766.0
2022-08-24 13:00:00,228.19,228.4,227.88,227.92,8341.0,219.0617,219.2633,218.7641,218.8025,8341.0
2022-08-24 13:30:00,227.99,228.15,227.85,228.12,13721.0,218.8697,219.0233,218.7353,218.9945,13721.0
2022-08-24 14:00:00,228.17,228.3,228.07,228.28,44708.0,219.0425,219.1673,218.9465,219.1481,44708.0
2022-08-24 14:30:00,228.17,228.33,227.98,228.32,17990.0,219.0425,219.1961,218.8601,219.1865,17990.0
2022-08-24 15:00:00,228.26,228.73,228.25,228.5,19918.0,219.1289,219.5801,219.1193,219.3593,19918.0
2022-08-24 15:30:00,228.55,228.85,228.3,228.41,32356.0,219.4073,219.6953,219.1673,219.2729,32356.0
2022-08-25 09:30:00,229.24,230.13,228.86,230.04,53994.0,220.0697,220.9241,219.7049,220.8377,53994.0
2022-08-25 10:00:00,230.09,230.74,229.89,230.66,25344.0,220.8857,221.5097,220.6937,221.4329,25344.0
2022-08-25 10:30:00,230.71,230.89,230.44,230.44,19286.0,221.4809,221.6537,221.2217,221.2217,19286.0
2022-08-25 11:00:00,230.44,230.44,229.37,229.69,8241.0,221.2217,221.2217,220.1945,220.5017,8241.0
2022-08-25 11:30:00,229.74,229.98,229.62,229.98,4862.0,220.5497,220.7801,220.4345,220.7801,4862.0
2022-08-25 12:00:00,229.92,229.99,229.39,229.72,20417.0,220.7225,220.7897,220.2137,220.5305,20417.0
2022-08-25 12:30:00,229.72,229.72,229.34,229.52,11590.0,220.5305,220.5305,220.1657,220.3385,11590.0
2022-08-25 13:00:00,229.56,229.97,229.48,229.97,21842.0,220.3769,220.7705,220.3001,220.7705,21842.0
2022-08-25 13:30:00,230.04,230.39,229.94,230.29,22353.0,220.8377,221.1737,220.7417,221.0777,22353.0
2022-08-25 14:00:00,230.25,230.45,230.05,230.41,21489.0,221.0393,221.2313,220.8473,221.1929,21489.0
2022-08-25 14:30:00,230.42,230.45,229.94,230.2,30557.0,221.2025,221.2313,220.7417,220.9913,30557.0
2022-08-25 15:00:00,230.23,230.69,230.19,230.67,8975.0,221.0201,221.4617,220.9817,221.4425,8975.0
2022-08-25 15:30:00,230.69,231.75,230.54,231.75,34821.0,221.4617,222.4792,221.3177,222.4792,34821.0
2022-08-26 09:30:00,231.64,231.77,230.94,231.43,26400.0,222.3736,222.4984,221.7017,222.172,26400.0
2022-08-26 10:00:00,231.41,231.93,228.9,229.12,34772.0,222.1528,222.652,219.7433,219.9545,34772.0
2022-08-26 10:30:00,228.96,228.96,227.69,228.05,75481.0,219.8009,219.8009,218.5817,218.9273,75481.0
2022-08-26 11:00:00,227.85,227.85,226.47,227.05,18662.0,218.7353,218.7353,217.4105,217.9673,18662.0
2022-08-26 11:30:00,227.03,227.31,226.83,227.03,11029.0,217.9481,218.2169,217.7561,217.9481,11029.0
2022-08-26 12:00:00,226.98,226.98,226.21,226.3,9316.0,217.9001,217.9001,217.1609,217.2473,9316.0
2022-08-26 12:30:00,226.26,226.52,226.14,226.36,5947.0,217.2089,217.4585,217.0937,217.3049,5947.0
2022-08-26 13:00:00,226.7,226.84,226.51,226.54,2865.0,217.6313,217.7657,217.4489,217.4777,2865.0
2022-08-26 13:30:00,226.46,226.46,225.93,226.0,5899.0,217.4009,217.4009,216.8921,216.9593,5899.0
2022-08-26 14:00:00,226.04,226.05,225.47,225.69,15699.0,216.9977,217.0073,216.4505,216.6617,15699.0
2022-08-26 14:30:00,225.69,225.74,225.06,225.12,70785.0,216.6617,216.7097,216.0569,216.1145,70785.0
2022-08-26 15:00:00,225.1,225.36,224.76,224.9,27148.0,216.0953,216.3449,215.7689,215.9033,27148.0
2022-08-26 15:30:00,224.86,224.89,223.92,223.93,85298.0,215.8649,215.8937,214.9625,214.9721,85298.0
2022-08-29 09:30:00,222.37,223.17,221.97,223.17,33075.0,213.4745,214.2425,213.0905,214.2425,33075.0
2022-08-29 10:00:00,222.51,223.52,222.38,222.96,31777.0,213.6089,214.5785,213.4841,214.0409,31777.0
2022-08-29 10:30:00,222.88,223.04,221.71,221.85,45933.0,213.9641,214.1177,212.8409,212.9753,45933.0
2022-08-29 11:00:00,221.81,222.45,221.72,222.18,21067.0,212.9369,213.5513,212.8505,213.2921,21067.0
2022-08-29 11:30:00,222.21,222.9,222.04,222.88,14627.0,213.3209,213.9833,213.1577,213.9641,14627.0
2022-08-29 12:00:00,222.92,223.35,222.87,223.07,12501.0,214.0025,214.4153,213.9545,214.1465,12501.0
2022-08-29 12:30:00,223.04,223.86,222.71,223.59,13193.0,214.1177,214.9049,213.8009,214.6457,13193.0
2022-08-29 13:00:00,223.78,223.83,223.15,223.42,15107.0,214.8281,214.8761,214.2233,214.4825,15107.0
2022-08-29 13:30:00,223.58,224.21,223.58,223.84,29643.0,214.6361,215.2409,214.6361,214.8857,29643.0
2022-08-29 14:00:00,223.77,223.8,223.1,223.3,23009.0,214.8185,214.8473,214.1753,214.3673,23009.0
2022-08-29 14:30:00,223.33,223.75,223.07,223.56,39183.0,214.3961,214.7993,214.1465,214.6169,39183.0
2022-08-29 15:00:00,223.54,224.02,223.27,223.31,34585.0,214.5977,215.0585,214.3385,214.3769,34585.0
2022-08-29 15:30:00,223.21,223.58,222.28,222.37,44743.0,214.2809,214.6361,213.3881,213.4745,44743.0
2022-08-30 09:30:00,223.17,223.19,221.81,222.03,44297.0,214.2425,214.2617,212.9369,213.1481,44297.0
2022-08-30 10:00:00,221.92,222.24,220.8,220.99,21612.0,213.0425,213.3497,211.9673,212.1497,21612.0
2022-08-30 10:30:00,221.08,221.08,218.95,220.08,33905.0,212.2361,212.2361,210.1913,211.2761,33905.0
2022-08-30 11:00:00,219.99,220.53,219.72,220.18,41902.0,211.1897,211.7081,210.9305,211.3721,41902.0
2022-08-30 11:30:00,220.22,220.67,219.89,220.25,13953.0,211.4105,211.8425,211.0937,211.4393,13953.0
2022-08-30 12:00:00,220.22,220.79,220.08,220.2,13256.0,211.4105,211.9577,211.2761,211.3913,13256.0
2022-08-30 12:30:00,220.16,220.16,219.67,219.92,7360.0,211.3529,211.3529,210.8825,211.1225,7360.0
2022-08-30 13:00:00,219.72,220.03,219.08,219.26,12962.0,210.9305,211.2281,210.3161,210.4889,12962.0
2022-08-30 13:30:00,219.3,219.66,218.75,219.53,34977.0,210.5273,210.8729,209.9993,210.7481,34977.0
2022-08-30 14:00:00,219.52,219.85,219.25,219.33,30109.0,210.7385,211.0553,210.4793,210.5561,30109.0
2022-08-30 14:30:00,219.39,219.73,219.25,219.54,12185.0,210.6137,210.9401,210.4793,210.7577,12185.0
2022-08-30 15:00:00,219.51,220.62,219.49,220.14,19907.0,210.7289,211.7945,210.7097,211.3337,19907.0
2022-08-30 15:30:00,220.17,220.31,219.36,219.98,323197.0,211.3625,211.4969,210.5849,211.1801,323197.0
2022-08-31 09:30:00,220.95,221.67,220.01,220.89,26255.0,212.1113,212.8025,211.2089,212.0537,26255.0
2022-08-31 10:00:00,220.82,220.82,219.84,219.96,39402.0,211.9865,211.9865,211.0457,211.1609,39402.0
2022-08-31 10:30:00,219.98,220.66,219.74,220.0,13440.0,211.1801,211.8329,210.9497,211.1993,13440.0
2022-08-31 11:00:00,219.85,219.94,219.18,219.58,31984.0,211.0553,211.1417,210.4121,210.7961,31984.0
2022-08-31 11:30:00,219.53,220.51,219.37,220.51,103226.0,210.7481,211.6889,210.5945,211.6889,103226.0
2022-08-31 12:00:00,220.3,220.35,219.74,219.81,10032.0,211.4873,211.5353,210.9497,211.0169,10032.0
2022-08-31 12:30:00,219.86,220.05,219.45,219.53,7090.0,211.0649,211.2473,210.6713,210.7481,7090.0
2022-08-31 13:00:00,219.69,219.99,219.09,219.3,18900.0,210.9017,211.1897,210.3257,210.5273,18900.0
2022-08-31 13:30:00,219.22,219.41,218.81,219.15,19400.0,210.4505,210.6329,210.0569,210.3833,19400.0
2022-08-31 14:00:00,219.18,219.41,218.87,219.18,18625.0,210.4121,210.6329,210.1145,210.4121,18625.0
2022-08-31 14:30:00,219.05,219.05,218.34,218.72,46125.0,210.2873,210.2873,209.6057,209.9705,46125.0
2022-08-31 15:00:00,218.68,219.85,218.54,219.15,27153.0,209.9321,211.0553,209.7977,210.3833,27153.0
2022-08-31 15:30:00,219.13,219.8,218.25,218.28,212020.0,210.3641,211.0073,209.5193,209.5481,212020.0
2022-09-01 09:30:00,216.87,217.12,216.39,216.76,84587.0,208.1945,208.4345,207.7337,208.0889,84587.0
2022-09-01 10:00:00,216.83,216.83,215.48,216.57,47594.0,208.1561,208.1561,206.8601,207.9065,47594.0
2022-09-01 10:30:00,216.5,216.55,215.18,215.4,55070.0,207.8393,207.8873,206.5721,206.7833,55070.0
2022-09-01 11:00:00,215.22,216.15,215.12,215.47,97820.0,206.6105,207.5033,206.5145,206.8505,97820.0
2022-09-01 11:30:00,215.57,216.47,215.47,215.61,93033.0,206.9465,207.8105,206.8505,206.9849,93033.0
2022-09-01 12:00:00,215.86,216.32,215.73,216.2,73644.0,207.2249,207.6665,207.1001,207.5513,73644.0
2022-09-01 12:30:00,215.94,215.94,215.29,215.5,5003.0,207.3017,207.3017,206.6777,206.8793,5003.0
2022-09-01 13:00:00,215.39,216.76,215.38,216.76,31416.0,206.7737,208.0889,206.7641,208.0889,31416.0
2022-09-01 13:30:00,216.78,216.78,216.21,216.34,19647.0,208.1081,208.1081,207.5609,207.6857,19647.0
2022-09-01 14:00:00,216.49,217.52,216.12,217.4,148625.0,207.8297,208.8185,207.4745,208.7033,148625.0
2022-09-01 14:30:00,217.42,217.88,217.12,217.46,151869.0,208.7225,209.1641,208.4345,208.7609,151869.0
2022-09-01 15:00:00,217.43,218.18,217.36,217.43,101097.0,208.7321,209.4521,208.6649,208.7321,101097.0
2022-09-01 15:30:00,217.26,218.82,217.16,218.61,318261.0,208.5689,210.0665,208.4729,209.8649,318261.0
2022-09-02 09:30:00,220.91,220.91,219.34,219.53,60156.0,212.0729,212.0729,210.5657,210.7481,60156.0
2022-09-02 10:00:00,219.62,220.77,218.97,220.77,14953.0,210.8345,211.9385,210.2105,211.9385,14953.0
2022-09-02 10:30:00,220.86,221.56,220.65,220.97,105882.0,212.0249,212.6969,211.8233,212.1305,105882.0
2022-09-02 11:00:00,220.99,221.37,220.88,221.12,36075.0,212.1497,212.5145,212.0441,212.2745,36075.0
2022-09-02 11:30:00,221.44,221.44,221.03,221.37,23035.0,212.5817,212.5817,212.1881,212.5145,23035.0
2022-09-02 12:00:00,221.4,221.4,219.86,219.97,12089.0,212.5433,212.5433,211.0649,211.1705,12089.0
2022-09-02 12:30:00,219.83,219.96,218.38,218.61,280119.0,211.0361,211.1609,209.6441,209.8649,280119.0
2022-09-02 13:00:00,218.63,218.63,217.0,217.08,32306.0,209.8841,209.8841,208.3193,208.3961,32306.0
2022-09-02 13:30:00,216.92,217.6,216.45,216.5,25982.0,208.2425,208.8953,207.7913,207.8393,25982.0
2022-09-02 14:00:00,216.57,217.3,216.48,217.22,23510.0,207.9065,208.6073,207.8201,208.5305,23510.0
2022-09-02 14:30:00,217.13,217.44,216.58,216.68,22602.0,208.4441,208.7417,207.9161,208.0121,22602.0
2022-09-02 15:00:00,216.67,217.29,216.37,216.71,19611.0,208.0025,208.5977,207.7145,208.0409,19611.0
2022-09-02 15:30:00,216.52,216.59,215.45,216.44,36391.0,207.8585,207.9257,206.8313,207.7817,36391.0
2022-09-06 09:30:00,217.14,217.44,215.48,215.87,72270.0,208.4537,208.7417,206.8601,207.2345,72270.0
2022-09-06 10:00:00,215.97,216.03,214.29,215.31,92988.0,207.3305,207.3881,205.7177,206.6969,92988.0
2022-09-06 10:30:00,215.25,217.18,214.96,216.87,109630.0,206.6393,208.4921,206.3609,208.1945,109630.0
2022-09-06 11:00:00,216.84,217.33,216.18,216.3,34207.0,208.1657,208.6361,207.5321,207.6473,34207.0
2022-09-06 11:30:00,216.27,217.24,216.2,217.11,18482.0,207.6185,208.5497,207.5513,208.4249,18482.0
2022-09-06 12:00:00,217.0,217.2,215.52,215.84,35479.0,208.3193,208.5113,206.8985,207.2057,35479.0
2022-09-06 12:30:00,215.91,216.32,215.6,216.07,23600.0,207.2729,207.6665,206.9753,207.4265,23600.0
2022-09-06 13:00:00,216.07,216.07,214.75,215.0,45188.0,207.4265,207.4265,206.1593,206.3993,45188.0
2022-09-06 13:30:00,214.91,215.4,214.77,215.36,31374.0,206.3129,206.7833,206.1785,206.7449,31374.0
2022-09-06 14:00:00,215.4,216.16,215.35,215.75,41405.0,206.7833,207.5129,206.7353,207.1193,41405.0
2022-09-06 14:30:00,215.86,215.89,215.21,215.42,34478.0,207.2249,207.2537,206.6009,206.8025,34478.0
2022-09-06 15:00:00,215.5,216.16,215.18,215.71,29030.0,206.8793,207.5129,206.5721,207.0809,29030.0
2022-09-06 15:30:00,215.56,215.88,215.04,215.58,100697.0,206.9369,207.2441,206.4377,206.9561,100697.0
2022-09-07 09:30:00,215.53,216.69,215.3,216.18,36965.0,206.9081,208.0217,206.6873,207.5321,36965.0
2022-09-07 10:00:00,215.81,216.49,215.59,216.49,8678.0,207.1769,207.8297,206.9657,207.8297,8678.0
2022-09-07 10:30:00,216.72,217.0,216.38,216.7,45212.0,208.0505,208.3193,207.7241,208.0313,45212.0
2022-09-07 11:00:00,216.71,217.63,216.52,217.35,28731.0,208.0409,208.9241,207.8585,208.6553,28731.0
2022-09-07 11:30:00,217.51,217.61,217.17,217.5,16173.0,208.8089,208.9049,208.4825,208.7993,16173.0
2022-09-07 12:00:00,217.47,217.49,216.84,217.18,7086.0,208.7705,208.7897,208.1657,208.4921,7086.0
2022-09-07 12:30:00,217.12,218.03,217.06,217.85,11990.0,208.4345,209.3081,208.3769,209.1353,11990.0
2022-09-07 13:00:00,217.87,218.15,217.77,217.78,41520.0,209.1545,209.4233,209.0585,209.0681,41520.0
2022-09-07 13:30:00,217.93,218.84,217.93,218.72,48630.0,209.2121,210.0857,209.2121,209.9705,48630.0
2022-09-07 14:00:00,218.88,219.4,218.66,219.18,54834.0,210.1241,210.6233,209.9129,210.4121,54834.0
2022-09-07 14:30:00,219.19,219.63,219.06,219.59,33027.0,210.4217,210.8441,210.2969,210.8057,33027.0
2022-09-07 15:00:00,219.58,219.96,219.46,219.96,19682.0,210.7961,211.1609,210.6809,211.1609,19682.0
2022-09-07 15:30:00,219.95,220.02,219.4,219.6,182409.0,211.1513,211.2185,210.6233,210.8153,182409.0
2022-09-08 09:30:00,218.23,219.56,217.59,219.28,24674.0,209.5001,210.7769,208.8857,210.5081,24674.0
2022-09-08 10:00:00,219.22,220.05,218.63,219.64,18643.0,210.4505,211.2473,209.8841,210.8537,18643.0
2022-09-08 10:30:00,219.57,220.88,219.54,220.82,20385.0,210.7865,212.0441,210.7577,211.9865,20385.0
2022-09-08 11:00:00,220.87,221.32,220.86,221.11,12524.0,212.0345,212.4665,212.0249,212.2649,12524.0
2022-09-08 11:30:00,221.07,221.23,220.54,220.68,20102.0,212.2265,212.3801,211.7177,211.8521,20102.0
2022-09-08 12:00:00,220.71,220.72,218.27,218.8,42158.0,211.8809,211.8905,209.5385,210.0473,42158.0
2022-09-08 12:30:00,218.81,220.07,218.75,219.82,22080.0,210.0569,211.2665,209.9993,211.0265,22080.0
2022-09-08 13:00:00,219.8,220.68,219.41,220.6,78991.0,211.0073,211.8521,210.6329,211.7753,78991.0
2022-09-08 13:30:00,220.56,220.9,219.99,220.41,36930.0,211.7369,212.0633,211.1897,211.5929,36930.0
2022-09-08 14:00:00,220.5,220.74,220.27,220.67,26612.0,211.6793,211.9097,211.4585,211.8425,26612.0
2022-09-08 14:30:00,220.58,221.02,220.07,220.24,37601.0,211.7561,212.1785,211.2665,211.4297,37601.0
2022-09-08 15:00:00,220.24,220.72,219.86,220.53,38449.0,211.4297,211.8905,211.0649,211.7081,38449.0
2022-09-08 15:30:00,220.54,221.26,220.14,221.23,155927.0,211.7177,212.4089,211.3337,212.3801,155927.0
2022-09-09 09:30:00,222.73,223.53,222.57,223.53,79315.0,213.8201,214.5881,213.6665,214.5881,79315.0
2022-09-09 10:00:00,223.45,224.24,223.45,223.99,15637.0,214.5113,215.2697,214.5113,215.0297,15637.0
2022-09-09 10:30:00,224.01,224.58,223.98,224.45,14264.0,215.0489,215.5961,215.0201,215.4713,14264.0
2022-09-09 11:00:00,224.45,224.53,223.82,224.2,25476.0,215.4713,215.5481,214.8665,215.2313,25476.0
2022-09-09 11:30:00,224.2,224.5,223.97,224.28,10246.0,215.2313,215.5193,215.0105,215.3081,10246.0
2022-09-09 12:00:00,224.27,224.33,223.6,223.9,83172.0,215.2985,215.3561,214.6553,214.9433,83172.0
2022-09-09 12:30:00,223.89,224.49,223.75,224.49,8428.0,214.9337,215.5097,214.7993,215.5097,8428.0
2022-09-09 13:00:00,224.39,224.82,224.3,224.71,68633.0,215.4137,215.8265,215.3273,215.7209,68633.0
2022-09-09 13:30:00,224.75,225.01,224.65,224.77,13973.0,215.7593,216.0089,215.6633,215.7785,13973.0
2022-09-09 14:00:00,224.7,225.04,224.56,225.02,24033.0,215.7113,216.0377,215.5769,216.0185,24033.0
2022-09-09 14:30:00,225.01,225.03,224.62,224.92,14846.0,216.0089,216.0281,215.6345,215.9225,14846.0
2022-09-09 15:00:00,224.9,225.24,224.9,225.14,20912.0,215.9033,216.2297,215.9033,216.1337,20912.0
2022-09-09 15:30:00,225.12,225.35,224.82,224.85,91679.0,216.1145,216.3353,215.8265,215.8553,91679.0
2022-09-12 09:30:00,225.92,227.4,225.92,227.4,49060.0,216.8825,218.3033,216.8825,218.3033,49060.0
2022-09-12 10:00:00,227.46,227.7,227.14,227.54,74959.0,218.3609,218.5913,218.0537,218.4377,74959.0
2022-09-12 10:30:00,227.59,227.59,226.89,226.98,30264.0,218.4857,218.4857,217.8137,217.9001,30264.0
2022-09-12 11:00:00,226.96,227.24,226.62,227.24,20854.0,217.8809,218.1497,217.5545,218.1497,20854.0
2022-09-12 11:30:00,227.35,227.38,225.97,226.27,49412.0,218.2553,218.2841,216.9305,217.2185,49412.0
2022-09-12 12:00:00,226.29,226.57,225.9,226.54,104136.0,217.2377,217.5065,216.8633,217.4777,104136.0
2022-09-12 12:30:00,226.54,226.88,226.35,226.88,66464.0,217.4777,217.8041,217.2953,217.8041,66464.0
2022-09-12 13:00:00,226.92,227.27,226.49,227.27,24335.0,217.8425,218.1785,217.4297,218.1785,24335.0
2022-09-12 13:30:00,227.28,227.31,226.93,227.27,99970.0,218.1881,218.2169,217.8521,218.1785,99970.0
2022-09-12 14:00:00,227.23,227.25,226.63,226.68,53477.0,218.1401,218.1593,217.5641,217.6121,53477.0
2022-09-12 14:30:00,226.61,227.06,226.51,226.87,25345.0,217.5449,217.9769,217.4489,217.7945,25345.0
2022-09-12 15:00:00,226.92,227.23,226.82,226.92,20491.0,217.8425,218.1401,217.7465,217.8425,20491.0
2022-09-12 15:30:00,226.87,227.33,226.69,227.33,59424.0,217.7945,218.2361,217.6217,218.2361,59424.0
2022-09-13 09:30:00,222.3,222.72,221.59,221.93,41509.0,213.4073,213.8105,212.7257,213.0521,41509.0
2022-09-13 10:00:00,221.7,221.75,221.0,221.32,11913.0,212.8313,212.8793,212.1593,212.4665,11913.0
2022-09-13 10:30:00,221.23,221.33,220.05,220.28,24977.0,212.3801,212.4761,211.2473,211.4681,24977.0
2022-09-13 11:00:00,220.24,220.49,219.92,219.98,34099.0,211.4297,211.6697,211.1225,211.1801,34099.0
2022-09-13 11:30:00,220.07,220.32,219.9,220.03,53547.0,211.2665,211.5065,211.1033,211.2281,53547.0
2022-09-13 12:00:00,220.0,220.71,219.89,220.15,15295.0,211.1993,211.8809,211.0937,211.3433,15295.0
2022-09-13 12:30:00,220.11,220.49,219.97,220.3,16400.0,211.3049,211.6697,211.1705,211.4873,16400.0
2022-09-13 13:00:00,220.26,220.81,220.1,220.81,23623.0,211.4489,211.9769,211.2953,211.9769,23623.0
2022-09-13 13:30:00,220.88,220.99,220.34,220.39,41169.0,212.0441,212.1497,211.5257,211.5737,41169.0
2022-09-13 14:00:00,220.4,220.4,219.67,219.71,40031.0,211.5833,211.5833,210.8825,210.9209,40031.0
2022-09-13 14:30:00,219.72,219.74,218.84,218.97,44726.0,210.9305,210.9497,210.0857,210.2105,44726.0
2022-09-13 15:00:00,219.05,219.06,218.05,218.05,44466.0,210.2873,210.2969,209.3273,209.3273,44466.0
2022-09-13 15:30:00,218.0,218.04,216.85,217.41,96966.0,209.2793,209.3177,208.1753,208.7129,96966.0
2022-09-14 09:30:00,218.37,218.6,217.32,218.37,36196.0,209.6345,209.8553,208.6265,209.6345,36196.0
2022-09-14 10:00:00,218.42,218.42,216.72,216.72,24804.0,209.6825,209.6825,208.0505,208.0505,24804.0
2022-09-14 10:30:00,216.81,218.8,216.81,218.7,127689.0,208.1369,210.0473,208.1369,209.9513,127689.0
2022-09-14 11:00:00,218.65,219.09,218.23,218.27,36356.0,209.9033,210.3257,209.5001,209.5385,36356.0
2022-09-14 11:30:00,218.18,218.74,218.1,218.32,169591.0,209.4521,209.9897,209.3753,209.5865,169591.0
2022-09-14 12:00:00,218.32,218.48,217.96,218.12,86411.0,209.5865,209.7401,209.2409,209.3945,86411.0
2022-09-14 12:30:00,218.17,218.9,218.0,218.66,76778.0,209.4425,210.1433,209.2793,209.9129,76778.0
2022-09-14 13:00:00,218.76,218.91,218.36,218.53,57280.0,210.0089,210.1529,209.6249,209.7881,57280.0
2022-09-14 13:30:00,218.54,218.59,217.36,217.54,38548.0,209.7977,209.8457,208.6649,208.8377,38548.0
2022-09-14 14:00:00,217.48,217.58,217.03,217.47,63328.0,208.7801,208.8761,208.3481,208.7705,63328.0
2022-09-14 14:30:00,217.44,217.85,217.12,217.23,28826.0,208.7417,209.1353,208.4345,208.5401,28826.0
2022-09-14 15:00:00,217.29,217.6,216.52,216.92,57051.0,208.5977,208.8953,207.8585,208.2425,57051.0
2022-09-14 15:30:00,216.85,218.49,216.4,218.35,104305.0,208.1753,209.7497,207.7433,209.6153,104305.0
2022-09-15 09:30:00,217.42,218.79,217.14,218.77,17229.0,208.7225,210.0377,208.4537,210.0185,17229.0
2022-09-15 10:00:00,219.13,219.2,217.64,217.64,26850.0,210.3641,210.4313,208.9337,208.9337,26850.0
2022-09-15 10:30:00,217.72,217.89,216.58,216.72,27528.0,209.0105,209.1737,207.9161,208.0505,27528.0
2022-09-15 11:00:00,216.58,217.25,216.17,217.08,27637.0,207.9161,208.5593,207.5225,208.3961,27637.0
2022-09-15 11:30:00,217.14,217.24,216.19,216.35,98591.0,208.4537,208.5497,207.5417,207.6953,98591.0
2022-09-15 12:00:00,216.52,216.64,216.03,216.26,17677.0,207.8585,207.9737,207.3881,207.6089,17677.0
2022-09-15 12:30:00,216.43,217.0,216.36,217.0,21095.0,207.7721,208.3193,207.7049,208.3193,21095.0
2022-09-15 13:00:00,217.12,218.36,217.12,218.14,24451.0,208.4345,209.6249,208.4345,209.4137,24451.0
2022-09-15 13:30:00,218.09,218.17,217.25,217.45,27416.0,209.3657,209.4425,208.5593,208.7513,27416.0
2022-09-15 14:00:00,217.44,217.44,216.66,217.1,34086.0,208.7417,208.7417,207.9929,208.4153,34086.0
2022-09-15 14:30:00,217.14,217.26,216.32,216.47,15237.0,208.4537,208.5689,207.6665,207.8105,15237.0
2022-09-15 15:00:00,216.29,216.34,215.18,215.32,48817.0,207.6377,207.6857,206.5721,206.7065,48817.0
2022-09-15 15:30:00,215.22,216.34,215.22,215.91,89581.0,206.6105,207.6857,206.6105,207.2729,89581.0
2022-09-16 09:30:00,213.64,213.73,212.22,212.32,60949.0,205.0937,205.1801,203.7305,203.8265,60949.0
2022-09-16 10:00:00,212.4,213.88,212.33,213.37,43874.0,203.9033,205.3241,203.8361,204.8345,43874.0
2022-09-16 10:30:00,213.3,214.2,212.93,212.97,29844.0,204.7673,205.6313,204.4121,204.4505,29844.0
2022-09-16 11:00:00,213.04,213.54,212.85,212.88,13474.0,204.5177,204.9977,204.3353,204.3641,13474.0
2022-09-16 11:30:00,212.96,213.35,212.58,213.34,7571.0,204.4409,204.8153,204.0761,204.8057,7571.0
2022-09-16 12:00:00,213.15,213.16,212.12,212.2,23887.0,204.6233,204.6329,203.6345,203.7113,23887.0
2022-09-16 12:30:00,212.18,212.88,212.18,212.64,152868.0,203.6921,204.3641,203.6921,204.1337,152868.0
2022-09-16 13:00:00,212.93,212.93,212.43,212.48,6580.0,204.4121,204.4121,203.9321,203.9801,6580.0
2022-09-16 13:30:00,212.49,212.96,212.26,212.43,26986.0,203.9897,204.4409,203.7689,203.9321,26986.0
2022-09-16 14:00:00,212.41,213.36,212.4,213.24,56266.0,203.9129,204.8249,203.9033,204.7097,56266.0
2022-09-16 14:30:00,213.15,213.67,212.92,213.46,48615.0,204.6233,205.1225,204.4025,204.9209,48615.0
2022-09-16 15:00:00,213.53,214.21,213.38,213.54,30526.0,204.9881,205.6409,204.8441,204.9977,30526.0
2022-09-16 15:30:00,213.51,214.24,213.17,213.97,1270051.0,204.9689,205.6697,204.6425,205.4105,1270051.0
2022-09-19 09:30:00,212.07,213.9,212.01,213.57,47482.0,203.5865,205.3433,203.5289,205.0265,47482.0
2022-09-19 10:00:00,213.41,214.16,213.15,213.89,22581.0,204.8729,205.5929,204.6233,205.3337,22581.0
2022-09-19 10:30:00,213.93,214.85,213.73,214.22,42364.0,205.3721,206.2553,205.1801,205.6505,42364.0
2022-09-19 11:00:00,214.35,214.74,213.71,213.73,44285.0,205.7753,206.1497,205.1609,205.1801,44285.0
2022-09-19 11:30:00,213.68,213.78,213.2,213.41,58412.0,205.1321,205.2281,204.6713,204.8729,58412.0
2022-09-19 12:00:00,213.33,213.69,213.01,213.33,83738.0,204.7961,205.1417,204.4889,204.7961,83738.0
2022-09-19 12:30:00,213.32,214.23,213.31,214.22,21566.0,204.7865,205.6601,204.7769,205.6505,21566.0
2022-09-19 13:00:00,214.27,214.27,213.78,214.21,9544.0,205.6985,205.6985,205.2281,205.6409,9544.0
2022-09-19 13:30:00,214.18,214.18,213.69,213.86,19494.0,205.6121,205.6121,205.1417,205.3049,19494.0
2022-09-19 14:00:00,213.84,213.99,213.53,213.76,33594.0,205.2857,205.4297,204.9881,205.2089,33594.0
2022-09-19 14:30:00,213.8,214.13,213.73,214.13,23600.0,205.2473,205.5641,205.1801,205.5641,23600.0
2022-09-19 15:00:00,214.26,215.45,214.26,215.45,82403.0,205.6889,206.8313,205.6889,206.8313,82403.0
2022-09-19 15:30:00,215.36,215.61,215.04,215.59,152139.0,206.7449,206.9849,206.4377,206.9657,152139.0
2022-09-20 09:30:00,213.65,213.81,212.7,212.96,96440.0,205.1033,205.2569,204.1913,204.4409,96440.0
2022-09-20 10:00:00,212.95,213.28,212.59,213.05,105137.0,204.4313,204.7481,204.0857,204.5273,105137.0
2022-09-20 10:30:00,212.9,213.48,212.37,213.42,96313.0,204.3833,204.9401,203.8745,204.8825,96313.0
2022-09-20 11:00:00,213.46,213.72,213.15,213.47,58049.0,204.9209,205.1705,204.6233,204.9305,58049.0
2022-09-20 11:30:00,213.41,214.03,213.18,213.97,47378.0,204.8729,205.4681,204.6521,205.4105,47378.0
2022-09-20 12:00:00,213.99,214.18,213.36,213.36,21683.0,205.4297,205.6121,204.8249,204.8249,21683.0
2022-09-20 12:30:00,213.35,213.36,212.96,213.08,19353.0,204.8153,204.8249,204.4409,204.5561,19353.0
2022-09-20 13:00:00,213.07,213.17,212.24,212.24,37514.0,204.5465,204.6425,203.7497,203.7497,37514.0
2022-09-20 13:30:00,212.25,212.31,211.53,211.57,36991.0,203.7593,203.8169,203.0681,203.1065,36991.0
2022-09-20 14:00:00,211.65,212.46,211.65,212.27,136496.0,203.1833,203.9609,203.1833,203.7785,136496.0
2022-09-20 14:30:00,212.26,212.78,211.62,212.58,183304.0,203.7689,204.2681,203.1545,204.0761,183304.0
2022-09-20 15:00:00,212.58,213.24,212.38,213.08,167543.0,204.0761,204.7097,203.8841,204.5561,167543.0
2022-09-20 15:30:00,213.06,213.81,212.71,213.04,215364.0,204.5369,205.2569,204.2009,204.5177,215364.0
2022-09-21 09:30:00,214.11,214.56,213.76,214.17,107426.0,205.5449,205.9769,205.2089,205.6025,107426.0
2022-09-21 10:00:00,214.1,214.77,213.95,214.76,84520.0,205.5353,206.1785,205.3913,206.1689,84520.0
2022-09-21 10:30:00,214.77,214.77,213.97,214.01,23785.0,206.1785,206.1785,205.4105,205.4489,23785.0
2022-09-21 11:00:00,214.07,214.18,213.8,214.02,42555.0,205.5065,205.6121,205.2473,205.4585,42555.0
2022-09-21 11:30:00,214.04,214.32,214.0,214.04,155132.0,205.4777,205.7465,205.4393,205.4777,155132.0
2022-09-21 12:00:00,214.08,214.36,213.99,214.27,12893.0,205.5161,205.7849,205.4297,205.6985,12893.0
2022-09-21 12:30:00,214.35,214.55,214.07,214.09,8807.0,205.7753,205.9673,205.5065,205.5257,8807.0
2022-09-21 13:00:00,214.11,214.13,213.85,214.06,14766.0,205.5449,205.5641,205.2953,205.4969,14766.0
2022-09-21 13:30:00,214.09,214.62,214.06,214.5,29811.0,205.5257,206.0345,205.4969,205.9193,29811.0
2022-09-21 14:00:00,214.57,214.57,210.94,211.84,68776.0,205.9865,205.9865,202.5017,203.3657,68776.0
2022-09-21 14:30:00,211.65,216.0,211.26,214.77,140986.0,203.1833,207.3593,202.8089,206.1785,140986.0
2022-09-21 15:00:00,215.27,215.27,211.61,211.61,74405.0,206.6585,206.6585,203.1449,203.1449,74405.0
2022-09-21 15:30:00,211.56,211.82,209.32,209.35,137197.0,203.0969,203.3465,200.9465,200.9753,137197.0
2022-09-22 09:30:00,209.0,209.31,207.51,207.79,49987.0,200.6393,200.9369,199.2089,199.4777,49987.0
2022-09-22 10:00:00,207.71,208.62,207.41,207.91,21038.0,199.4009,200.2745,199.1129,199.5929,21038.0
2022-09-22 10:30:00,208.11,208.4,207.14,207.21,68951.0,199.7849,200.0633,198.8537,198.9209,68951.0
2022-09-22 11:00:00,207.19,207.56,206.87,207.28,62267.0,198.9017,199.2569,198.5945,198.9881,62267.0
2022-09-22 11:30:00,207.33,207.81,207.24,207.39,15722.0,199.0361,199.4969,198.9497,199.0937,15722.0
2022-09-22 12:00:00,207.48,208.14,207.19,207.67,97463.0,199.1801,199.8137,198.9017,199.3625,97463.0
2022-09-22 12:30:00,207.6,208.05,207.48,207.71,29793.0,199.2953,199.7273,199.1801,199.4009,29793.0
2022-09-22 13:00:00,207.78,207.78,207.11,207.54,30939.0,199.4681,199.4681,198.8249,199.2377,30939.0
2022-09-22 13:30:00,207.56,208.03,207.4,207.91,36136.0,199.2569,199.7081,199.1033,199.5929,36136.0
2022-09-22 14:00:00,207.9,207.9,206.9,207.16,45473.0,199.5833,199.5833,198.6233,198.8729,45473.0
2022-09-22 14:30:00,207.16,207.91,207.04,207.73,32131.0,198.8729,199.5929,198.7577,199.4201,32131.0
2022-09-22 15:00:00,207.86,208.71,207.75,208.16,64911.0,199.5449,200.3609,199.4393,199.8329,64911.0
2022-09-22 15:30:00,208.24,208.99,207.17,207.2,212202.0,199.9097,200.6297,198.8825,198.9113,212202.0
2022-09-23 09:30:00,204.98,205.17,203.41,203.5,70129.0,196.7801,196.9625,195.2729,195.3593,70129.0
2022-09-23 10:00:00,203.42,204.01,203.31,203.86,85530.0,195.2825,195.8489,195.1769,195.7049,85530.0
2022-09-23 10:30:00,203.83,203.98,203.21,203.28,97403.0,195.6761,195.8201,195.0809,195.1481,97403.0
2022-09-23 11:00:00,203.26,203.99,203.14,203.46,33626.0,195.1289,195.8297,195.0137,195.3209,33626.0
2022-09-23 11:30:00,203.5,203.68,202.66,202.98,47294.0,195.3593,195.5321,194.5529,194.8601,47294.0
2022-09-23 12:00:00,202.94,202.98,201.95,201.96,51481.0,194.8217,194.8601,193.8713,193.8809,51481.0
2022-09-23 12:30:00,201.96,202.88,201.86,202.88,31180.0,193.8809,194.7641,193.7849,194.7641,31180.0
2022-09-23 13:00:00,202.72,203.16,202.36,202.39,44290.0,194.6105,195.0329,194.2649,194.2937,44290.0
2022-09-23 13:30:00,202.38,202.68,202.27,202.58,43999.0,194.2841,194.5721,194.1785,194.4761,43999.0
2022-09-23 14:00:00,202.58,202.87,201.5,201.89,82387.0,194.4761,194.7545,193.4393,193.8137,82387.0
2022-09-23 14:30:00,201.81,201.82,201.04,201.16,89524.0,193.7369,193.7465,192.9977,193.1129,89524.0
2022-09-23 15:00:00,201.12,202.79,201.12,202.68,137392.0,193.0745,194.6777,193.0745,194.5721,137392.0
2022-09-23 15:30:00,202.71,203.79,202.63,203.65,260543.0,194.6009,195.6377,194.5241,195.5033,260543.0
2022-09-26 09:30:00,201.68,203.15,201.68,203.09,207064.0,194.5478,195.9658,194.5478,195.908,207064.0
2022-09-26 10:00:00,203.21,203.97,202.46,203.81,185280.0,196.0237,196.7568,195.3002,196.6025,185280.0
2022-09-26 10:30:00,203.78,203.78,202.62,203.09,142047.0,196.5735,196.5735,195.4546,195.908,142047.0
2022-09-26 11:00:00,202.97,203.08,201.57,201.7,127391.0,195.7922,195.8983,194.4417,194.5671,127391.0
2022-09-26 11:30:00,201.63,202.05,201.25,201.82,18915.0,194.4996,194.9047,194.133,194.6829,18915.0
2022-09-26 12:00:00,201.82,201.82,200.75,200.79,25195.0,194.6829,194.6829,193.6507,193.6893,25195.0
2022-09-26 12:30:00,200.77,201.43,200.34,201.39,29217.0,193.67,194.3067,193.2552,194.2681,29217.0
2022-09-26 13:00:00,201.18,201.19,199.87,200.22,55946.0,194.0655,194.0751,192.8018,193.1394,55946.0
2022-09-26 13:30:00,200.21,200.75,199.95,199.95,69674.0,193.1298,193.6507,192.879,192.879,69674.0
2022-09-26 14:00:00,200.01,201.01,199.98,200.38,36379.0,192.9369,193.9015,192.9079,193.2938,36379.0
2022-09-26 14:30:00,200.44,201.48,200.13,201.21,64680.0,193.3517,194.3549,193.0526,194.0944,64680.0
2022-09-26 15:00:00,201.24,201.61,200.85,201.17,241968.0,194.1234,194.4803,193.7472,194.0558,241968.0
2022-09-26 15:30:00,201.17,201.92,200.32,200.49,605138.0,194.0558,194.7793,193.2359,193.3999,605138.0
2022-09-27 09:30:00,202.87,203.99,202.43,202.91,102613.0,195.6957,196.7761,195.2713,195.7343,102613.0
2022-09-27 10:00:00,202.94,202.95,201.51,202.04,38733.0,195.7633,195.7729,194.3838,194.8951,38733.0
2022-09-27 10:30:00,202.16,203.22,202.11,202.94,84125.0,195.0108,196.0334,194.9626,195.7633,84125.0
2022-09-27 11:00:00,202.91,203.01,200.95,201.01,51101.0,195.7343,195.8308,193.8436,193.9015,51101.0
2022-09-27 11:30:00,201.09,201.52,200.56,200.56,33865.0,193.9787,194.3935,193.4674,193.4674,33865.0
2022-09-27 12:00:00,200.48,200.52,198.93,199.45,78979.0,193.3903,193.4288,191.8951,192.3967,78979.0
2022-09-27 12:30:00,199.4,199.89,199.18,199.76,35673.0,192.3484,192.8211,192.1362,192.6957,35673.0
2022-09-27 13:00:00,199.54,199.64,199.05,199.31,72837.0,192.4835,192.58,192.0108,192.2616,72837.0
2022-09-27 13:30:00,199.21,199.53,198.79,199.19,59978.0,192.1652,192.4738,191.76,192.1459,59978.0
2022-09-27 14:00:00,199.16,199.69,198.99,199.41,36479.0,192.1169,192.6282,191.9529,192.3581,36479.0
2022-09-27 14:30:00,199.43,200.76,199.19,200.47,169176.0,192.3774,193.6603,192.1459,193.3806,169176.0
2022-09-27 15:00:00,200.45,200.45,199.79,199.93,184217.0,193.3613,193.3613,192.7247,192.8597,184217.0
2022-09-27 15:30:00,199.97,200.48,199.44,200.15,331356.0,192.8983,193.3903,192.387,193.0719,331356.0
2022-09-28 09:30:00,200.68,201.15,199.82,200.84,406247.0,193.5832,194.0366,192.7536,193.7375,406247.0
2022-09-28 10:00:00,200.96,202.02,200.21,202.02,359102.0,193.8533,194.8758,193.1298,194.8758,359102.0
2022-09-28 10:30:00,202.02,202.55,201.72,201.99,244507.0,194.8758,195.387,194.5864,194.8469,244507.0
2022-09-28 11:00:00,201.96,203.0,201.82,202.42,159426.0,194.8179,195.8211,194.6829,195.2616,159426.0
2022-09-28 11:30:00,202.51,203.12,202.07,203.07,152816.0,195.3485,195.9369,194.924,195.8887,152816.0
2022-09-28 12:00:00,203.08,203.74,202.99,203.06,184025.0,195.8983,196.535,195.8115,195.879,184025.0
2022-09-28 12:30:00,203.06,203.56,202.93,203.28,118293.0,195.879,196.3613,195.7536,196.0912,118293.0
2022-09-28 13:00:00,203.35,203.93,203.08,203.55,154694.0,196.1588,196.7182,195.8983,196.3517,154694.0
2022-09-28 13:30:00,203.55,203.66,203.01,203.25,158899.0,196.3517,196.4578,195.8308,196.0623,158899.0
2022-09-28 14:00:00,203.3,203.55,203.1,203.37,205319.0,196.1105,196.3517,195.9176,196.178,205319.0
2022-09-28 14:30:00,203.36,203.86,203.34,203.7,214748.0,196.1684,196.6507,196.1491,196.4964,214748.0
2022-09-28 15:00:00,203.7,204.59,203.64,204.48,343085.0,196.4964,197.3549,196.4385,197.2488,343085.0
2022-09-28 15:30:00,204.51,205.27,204.17,204.22,604094.0,197.2777,198.0109,196.9498,196.998,604094.0
2022-09-29 09:30:00,202.23,202.37,199.91,200.23,129392.0,195.0784,195.2134,192.8404,193.1491,129392.0
2022-09-29 10:00:00,200.12,200.17,198.84,199.29,63112.0,193.043,193.0912,191.8082,192.2423,63112.0
2022-09-29 10:30:00,199.42,200.05,198.79,199.78,63667.0,192.3677,192.9755,191.76,192.715,63667.0
2022-09-29 11:00:00,199.75,200.5,199.57,199.94,150488.0,192.6861,193.4095,192.5124,192.8693,150488.0
2022-09-29 11:30:00,199.93,201.0,199.81,200.69,88147.0,192.8597,193.8919,192.7439,193.5928,88147.0
2022-09-29 12:00:00,200.68,200.79,199.79,199.98,39049.0,193.5832,193.6893,192.7247,192.9079,39049.0
2022-09-29 12:30:00,200.06,200.34,199.7,199.75,14586.0,192.9851,193.2552,192.6378,192.6861,14586.0
2022-09-29 13:00:00,199.68,199.73,199.27,199.43,109869.0,192.6185,192.6668,192.223,192.3774,109869.0
2022-09-29 13:30:00,199.41,199.76,198.69,198.71,102964.0,192.3581,192.6957,191.6636,191.6828,102964.0
2022-09-29 14:00:00,198.72,198.96,198.28,198.84,85147.0,191.6925,191.924,191.2681,191.8082,85147.0
2022-09-29 14:30:00,198.88,199.29,198.4,198.42,107181.0,191.8468,192.2423,191.3838,191.4031,107181.0
2022-09-29 15:00:00,198.41,199.49,198.4,199.14,180863.0,191.3935,192.4353,191.3838,192.0976,180863.0
2022-09-29 15:30:00,199.14,200.26,199.11,200.07,283425.0,192.0976,193.178,192.0687,192.9947,283425.0
2022-09-30 09:30:00,199.59,200.58,198.64,200.27,92669.0,192.5317,193.4867,191.6153,193.1877,92669.0
2022-09-30 10:00:00,200.28,200.5,199.48,200.28,83250.0,193.1973,193.4095,192.4256,193.1973,83250.0
2022-09-30 10:30:00,200.33,201.15,200.25,200.89,84339.0,193.2456,194.0366,193.1684,193.7858,84339.0
2022-09-30 11:00:00,200.95,201.85,200.63,201.62,67923.0,193.8436,194.7118,193.5349,194.4899,67923.0
2022-09-30 11:30:00,201.48,201.72,200.18,200.29,109587.0,194.3549,194.5864,193.1009,193.207,109587.0
2022-09-30 12:00:00,200.24,200.25,199.66,199.97,267559.0,193.1587,193.1684,192.5992,192.8983,267559.0
2022-09-30 12:30:00,199.97,200.52,199.95,200.14,58506.0,192.8983,193.4288,192.879,193.0623,58506.0
2022-09-30 13:00:00,200.14,200.27,199.81,200.21,31613.0,193.0623,193.1877,192.7439,193.1298,31613.0
2022-09-30 13:30:00,200.3,200.3,199.08,199.2,87475.0,193.2166,193.2166,192.0398,192.1555,87475.0
2022-09-30 14:00:00,199.2,199.63,198.88,199.06,100852.0,192.1555,192.5703,191.8468,192.0205,100852.0
2022-09-30 14:30:00,199.14,199.32,198.16,198.28,163284.0,192.0976,192.2713,191.1523,191.2681,163284.0
2022-09-30 15:00:00,198.26,199.07,198.0,198.62,267081.0,191.2488,192.0301,190.998,191.596,267081.0
2022-09-30 15:30:00,198.71,199.0,197.03,197.27,732409.0,191.6828,191.9626,190.0623,190.2938,732409.0
2022-10-03 09:30:00,199.04,199.55,198.13,198.91,302610.0,192.0012,192.4931,191.1234,191.8758,302610.0
2022-10-03 10:00:00,199.02,201.28,199.02,201.07,271692.0,191.9819,194.162,191.9819,193.9594,271692.0
2022-10-03 10:30:00,201.11,201.37,200.74,201.04,160343.0,193.998,194.2488,193.6411,193.9304,160343.0
2022-10-03 11:00:00,201.03,201.67,200.89,201.31,144669.0,193.9208,194.5382,193.7858,194.1909,144669.0
2022-10-03 11:30:00,201.4,201.5,200.54,200.67,77569.0,194.2777,194.3742,193.4481,193.5735,77569.0
2022-10-03 12:00:00,200.8,201.35,200.67,200.73,27349.0,193.6989,194.2295,193.5735,193.6314,27349.0
2022-10-03 12:30:00,200.68,200.96,200.51,200.96,58679.0,193.5832,193.8533,193.4192,193.8533,58679.0
2022-10-03 13:00:00,201.01,201.74,200.96,201.58,53525.0,193.9015,194.6057,193.8533,194.4514,53525.0
2022-10-03 13:30:00,201.61,202.05,201.59,201.81,85621.0,194.4803,194.9047,194.461,194.6732,85621.0
2022-10-03 14:00:00,201.81,202.84,201.79,202.79,122754.0,194.6732,195.6668,194.6539,195.6186,122754.0
2022-10-03 14:30:00,202.75,203.37,202.72,203.14,122780.0,195.58,196.178,195.551,195.9562,122780.0
2022-10-03 15:00:00,203.15,203.29,202.65,203.09,224002.0,195.9658,196.1009,195.4835,195.908,224002.0
2022-10-03 15:30:00,203.08,203.23,202.03,202.31,651263.0,195.8983,196.043,194.8854,195.1555,651263.0
2022-10-04 09:30:00,205.76,207.67,205.68,207.65,168939.0,198.4835,200.326,198.4064,200.3067,168939.0
2022-10-04 10:00:00,207.72,208.29,207.7,207.74,281592.0,200.3742,200.9241,200.3549,200.3935,281592.0
2022-10-04 10:30:00,207.68,208.48,207.68,208.44,96126.0,200.3356,201.1073,200.3356,201.0688,96126.0
2022-10-04 11:00:00,208.43,208.5,207.97,208.45,66329.0,201.0591,201.1266,200.6154,201.0784,66329.0
2022-10-04 11:30:00,208.46,208.66,207.96,208.33,68963.0,201.088,201.281,200.6057,200.9626,68963.0
2022-10-04 12:00:00,208.36,208.61,208.11,208.42,83170.0,200.9916,201.2327,200.7504,201.0495,83170.0
2022-10-04 12:30:00,208.46,208.61,207.69,207.86,57778.0,201.088,201.2327,200.3453,200.5093,57778.0
2022-10-04 13:00:00,207.83,207.92,206.69,207.39,102916.0,200.4803,200.5671,199.3806,200.0559,102916.0
2022-10-04 13:30:00,207.36,208.17,207.29,207.97,62344.0,200.0269,200.8083,199.9594,200.6154,62344.0
2022-10-04 14:00:00,207.95,208.11,207.6,207.6,34918.0,200.5961,200.7504,200.2585,200.2585,34918.0
2022-10-04 14:30:00,207.56,208.51,207.56,208.34,50059.0,200.2199,201.1363,200.2199,200.9723,50059.0
2022-10-04 15:00:00,208.33,208.41,207.49,208.12,116520.0,200.9626,201.0398,200.1523,200.7601,116520.0
2022-10-04 15:30:00,208.03,208.83,207.84,208.83,257930.0,200.6733,201.445,200.49,201.445,257930.0
2022-10-05 09:30:00,206.37,207.25,206.0,206.76,49087.0,199.072,199.9208,198.715,199.4482,49087.0
2022-10-05 10:00:00,206.72,206.76,205.15,205.18,45306.0,199.4096,199.4482,197.8951,197.924,45306.0
2022-10-05 10:30:00,205.16,205.54,204.86,205.07,27048.0,197.9047,198.2713,197.6154,197.8179,27048.0
2022-10-05 11:00:00,205.04,205.89,205.04,205.75,165305.0,197.789,198.6089,197.789,198.4739,165305.0
2022-10-05 11:30:00,205.74,206.2,205.67,206.02,35097.0,198.4642,198.908,198.3967,198.7343,35097.0
2022-10-05 12:00:00,205.97,207.25,205.71,206.87,86324.0,198.6861,199.9208,198.4353,199.5543,86324.0
2022-10-05 12:30:00,206.87,207.7,206.75,207.35,77282.0,199.5543,200.3549,199.4385,200.0173,77282.0
2022-10-05 13:00:00,207.29,208.56,207.24,208.1,60035.0,199.9594,201.1845,199.9112,200.7408,60035.0
2022-10-05 13:30:00,208.12,208.27,207.64,207.69,112312.0,200.7601,200.9048,200.297,200.3453,112312.0
2022-10-05 14:00:00,207.72,208.39,207.62,208.29,90105.0,200.3742,201.0205,200.2778,200.9241,90105.0
2022-10-05 14:30:00,208.3,208.69,208.03,208.67,187391.0,200.9337,201.3099,200.6733,201.2906,187391.0
2022-10-05 15:00:00,208.7,209.64,208.7,209.13,43508.0,201.3196,202.2263,201.3196,201.7344,43508.0
2022-10-05 15:30:00,209.13,209.31,208.05,208.39,123303.0,201.7344,201.908,200.6925,201.0205,123303.0
2022-10-06 09:30:00,207.6,209.33,207.46,207.98,82296.0,200.2585,201.9273,200.1234,200.625,82296.0
2022-10-06 10:00:00,207.77,207.8,206.44,206.46,103033.0,200.4224,200.4514,199.1395,199.1588,103033.0
2022-10-06 10:30:00,206.4,208.03,206.32,208.01,69838.0,199.1009,200.6733,199.0237,200.654,69838.0
2022-10-06 11:00:00,208.05,208.21,207.2,208.0,106755.0,200.6925,200.8469,199.8726,200.6443,106755.0
2022-10-06 11:30:00,207.97,208.3,207.03,207.08,114357.0,200.6154,200.9337,199.7086,199.7568,114357.0
2022-10-06 12:00:00,207.0,207.43,206.71,207.39,48748.0,199.6797,200.0945,199.3999,200.0559,48748.0
2022-10-06 12:30:00,207.3,207.96,207.16,207.51,81601.0,199.9691,200.6057,199.834,200.1716,81601.0
2022-10-06 13:00:00,207.59,207.81,207.13,207.71,124592.0,200.2488,200.461,199.8051,200.3646,124592.0
2022-10-06 13:30:00,207.69,207.69,207.16,207.49,50884.0,200.3453,200.3453,199.834,200.1523,50884.0
2022-10-06 14:00:00,207.54,207.54,206.77,206.94,75870.0,200.2006,200.2006,199.4578,199.6218,75870.0
2022-10-06 14:30:00,206.99,207.24,206.06,206.42,167850.0,199.67,199.9112,198.7729,199.1202,167850.0
2022-10-06 15:00:00,206.4,206.98,206.03,206.98,117422.0,199.1009,199.6604,198.744,199.6604,117422.0
2022-10-06 15:30:00,207.02,207.05,206.18,206.36,261728.0,199.699,199.7279,198.8887,199.0623,261728.0
2022-10-07 09:30:00,204.1,204.1,201.83,201.99,198234.0,196.8822,196.8822,194.6925,194.8469,198234.0
2022-10-07 10:00:00,201.96,202.72,201.54,202.35,74481.0,194.8179,195.551,194.4128,195.1941,74481.0
2022-10-07 10:30:00,202.43,202.86,202.02,202.52,20544.0,195.2713,195.6861,194.8758,195.3581,20544.0
2022-10-07 11:00:00,202.52,202.84,201.73,202.1,63097.0,195.3581,195.6668,194.596,194.953,63097.0
2022-10-07 11:30:00,202.27,202.27,201.61,201.84,57088.0,195.1169,195.1169,194.4803,194.7022,57088.0
2022-10-07 12:00:00,201.82,202.09,201.24,201.29,123975.0,194.6829,194.9433,194.1234,194.1716,123975.0
2022-10-07 12:30:00,201.25,201.25,200.78,200.96,35534.0,194.133,194.133,193.6796,193.8533,35534.0
2022-10-07 13:00:00,200.87,201.23,200.6,201.15,28433.0,193.7665,194.1137,193.506,194.0366,28433.0
2022-10-07 13:30:00,200.97,201.27,200.7,200.78,73355.0,193.8629,194.1523,193.6025,193.6796,73355.0
2022-10-07 14:00:00,200.75,200.96,200.36,200.37,63480.0,193.6507,193.8533,193.2745,193.2841,63480.0
2022-10-07 14:30:00,200.34,200.62,200.17,200.44,123539.0,193.2552,193.5253,193.0912,193.3517,123539.0
2022-10-07 15:00:00,200.42,200.83,199.62,199.77,78176.0,193.3324,193.7279,192.5607,192.7054,78176.0
2022-10-07 15:30:00,199.76,200.68,199.44,200.45,200564.0,192.6957,193.5832,192.387,193.3613,200564.0
2022-10-10 09:30:00,201.11,201.22,199.73,199.73,53856.0,193.998,194.1041,192.6668,192.6668,53856.0
2022-10-10 10:00:00,199.74,200.5,199.42,200.25,75275.0,192.6764,193.4095,192.3677,193.1684,75275.0
2022-10-10 10:30:00,200.24,200.35,198.61,198.93,162998.0,193.1587,193.2648,191.5864,191.8951,162998.0
2022-10-10 11:00:00,198.81,199.35,198.43,199.04,54880.0,191.7793,192.3002,191.4127,192.0012,54880.0
2022-10-10 11:30:00,199.04,199.63,198.69,199.25,46633.0,192.0012,192.5703,191.6636,192.2037,46633.0
2022-10-10 12:00:00,199.21,199.29,198.17,198.24,16885.0,192.1652,192.2423,191.1619,191.2295,16885.0
2022-10-10 12:30:00,198.26,198.37,197.85,197.85,32403.0,191.2488,191.3549,190.8533,190.8533,32403.0
2022-10-10 13:00:00,197.83,198.26,197.49,198.2,65077.0,190.834,191.2488,190.506,191.1909,65077.0
2022-10-10 13:30:00,198.25,200.05,198.25,199.57,58675.0,191.2391,192.9755,191.2391,192.5124,58675.0
2022-10-10 14:00:00,199.54,199.56,198.77,199.13,31909.0,192.4835,192.5028,191.7407,192.088,31909.0
2022-10-10 14:30:00,198.97,199.68,198.89,199.08,61239.0,191.9336,192.6185,191.8565,192.0398,61239.0
2022-10-10 15:00:00,199.07,199.84,198.84,199.19,112786.0,192.0301,192.7729,191.8082,192.1459,112786.0
2022-10-10 15:30:00,199.21,199.68,198.8,198.8,187450.0,192.1652,192.6185,191.7697,191.7697,187450.0
2022-10-11 09:30:00,197.98,198.07,196.66,196.68,60807.0,190.9787,191.0655,189.7053,189.7246,60807.0
2022-10-11 10:00:00,196.64,197.18,196.23,196.77,78707.0,189.686,190.207,189.2905,189.8115,78707.0
2022-10-11 10:30:00,196.75,197.9,196.52,197.28,295767.0,189.7922,190.9015,189.5703,190.3034,295767.0
2022-10-11 11:00:00,197.3,198.46,197.26,198.36,170569.0,190.3227,191.4417,190.2841,191.3452,170569.0
2022-10-11 11:30:00,198.41,199.57,198.27,199.17,195293.0,191.3935,192.5124,191.2584,192.1266,195293.0
2022-10-11 12:00:00,199.09,199.73,198.47,199.41,158515.0,192.0494,192.6668,191.4513,192.3581,158515.0
2022-10-11 12:30:00,199.62,200.45,199.5,199.92,180027.0,192.5607,193.3613,192.4449,192.8501,180027.0
2022-10-11 13:00:00,199.96,200.03,199.36,199.47,178467.0,192.8886,192.9562,192.3099,192.416,178467.0
2022-10-11 13:30:00,199.51,199.88,199.22,199.77,104319.0,192.4546,192.8115,192.1748,192.7054,104319.0
2022-10-11 14:00:00,199.75,199.87,198.96,199.42,115962.0,192.6861,192.8018,191.924,192.3677,115962.0
2022-10-11 14:30:00,199.38,199.7,197.15,197.25,185791.0,192.3292,192.6378,190.178,190.2745,185791.0
2022-10-11 15:00:00,197.16,197.32,196.35,197.09,237609.0,190.1877,190.342,189.4063,190.1201,237609.0
2022-10-11 15:30:00,197.09,197.74,196.72,197.48,457964.0,190.1201,190.7471,189.7632,190.4963,457964.0
2022-10-12 09:30:00,197.76,198.59,196.66,197.95,121476.0,190.7664,191.5671,189.7053,190.9497,121476.0
2022-10-12 10:00:00,198.15,198.32,196.89,197.68,58833.0,191.1426,191.3066,189.9272,190.6893,58833.0
2022-10-12 10:30:00,197.59,198.08,196.93,197.38,24430.0,190.6025,191.0751,189.9658,190.3999,24430.0
2022-10-12 11:00:00,197.37,198.17,197.33,197.86,60809.0,190.3902,191.1619,190.3516,190.8629,60809.0
2022-10-12 11:30:00,197.95,198.35,197.61,198.23,285718.0,190.9497,191.3356,190.6217,191.2198,285718.0
2022-10-12 12:00:00,198.27,198.54,197.59,197.67,50912.0,191.2584,191.5189,190.6025,190.6796,50912.0
2022-10-12 12:30:00,197.66,197.97,197.37,197.91,43068.0,190.67,190.969,190.3902,190.9111,43068.0
2022-10-12 13:00:00,197.92,198.03,197.61,197.79,27300.0,190.9208,191.0269,190.6217,190.7954,27300.0
2022-10-12 13:30:00,197.79,197.79,197.28,197.43,41626.0,190.7954,190.7954,190.3034,190.4481,41626.0
2022-10-12 14:00:00,197.46,198.31,197.22,198.25,73952.0,190.477,191.297,190.2455,191.2391,73952.0
2022-10-12 14:30:00,198.31,198.41,197.38,197.48,149084.0,191.297,191.3935,190.3999,190.4963,149084.0
2022-10-12 15:00:00,197.45,197.77,197.21,197.48,129148.0,190.4674,190.7761,190.2359,190.4963,129148.0
2022-10-12 15:30:00,197.46,197.83,196.88,196.95,424036.0,190.477,190.834,189.9176,189.9851,424036.0
2022-10-13 09:30:00,193.01,194.47,192.01,194.15,127905.0,186.1844,187.5928,185.2198,187.2841,127905.0
2022-10-13 10:00:00,194.15,195.36,193.91,194.14,107916.0,187.2841,188.4513,187.0526,187.2745,107916.0
2022-10-13 10:30:00,194.21,195.68,194.1,195.24,80698.0,187.342,188.76,187.2359,188.3356,80698.0
2022-10-13 11:00:00,195.1,199.97,194.98,198.77,155908.0,188.2005,192.8983,188.0848,191.7407,155908.0
2022-10-13 11:30:00,198.93,201.53,198.53,200.13,148857.0,191.8951,194.4031,191.5092,193.0526,148857.0
2022-10-13 12:00:00,200.34,200.82,199.1,199.32,70360.0,193.2552,193.7182,192.0591,192.2713,70360.0
2022-10-13 12:30:00,199.32,200.63,199.32,200.23,108845.0,192.2713,193.5349,192.2713,193.1491,108845.0
2022-10-13 13:00:00,200.26,201.77,200.19,201.55,88584.0,193.178,194.6346,193.1105,194.4224,88584.0
2022-10-13 13:30:00,201.68,202.22,201.31,201.68,58140.0,194.5478,195.0687,194.1909,194.5478,58140.0
2022-10-13 14:00:00,201.51,201.73,200.81,200.88,40811.0,194.3838,194.596,193.7086,193.7761,40811.0
2022-10-13 14:30:00,200.92,202.48,200.92,202.3,69657.0,193.8147,195.3195,193.8147,195.1459,69657.0
2022-10-13 15:00:00,202.3,202.7,201.87,201.92,143060.0,195.1459,195.5317,194.7311,194.7793,143060.0
2022-10-13 15:30:00,201.91,202.48,201.35,201.79,234143.0,194.7697,195.3195,194.2295,194.6539,234143.0
2022-10-14 09:30:00,203.16,204.22,201.93,202.23,66971.0,195.9755,196.998,194.789,195.0784,66971.0
2022-10-14 10:00:00,202.16,202.24,198.94,199.67,93942.0,195.0108,195.088,191.9047,192.6089,93942.0
2022-10-14 10:30:00,199.65,200.09,198.79,199.76,73812.0,192.5896,193.014,191.76,192.6957,73812.0
2022-10-14 11:00:00,199.72,200.46,198.88,199.8,52315.0,192.6571,193.371,191.8468,192.7343,52315.0
2022-10-14 11:30:00,199.63,199.63,198.33,198.36,71978.0,192.5703,192.5703,191.3163,191.3452,71978.0
2022-10-14 12:00:00,198.28,199.06,197.67,198.31,60483.0,191.2681,192.0205,190.6796,191.297,60483.0
2022-10-14 12:30:00,198.32,198.94,198.05,198.15,175587.0,191.3066,191.9047,191.0462,191.1426,175587.0
2022-10-14 13:00:00,198.15,198.62,197.7,198.18,74023.0,191.1426,191.596,190.7086,191.1716,74023.0
2022-10-14 13:30:00,198.18,198.57,198.06,198.56,70436.0,191.1716,191.5478,191.0558,191.5381,70436.0
2022-10-14 14:00:00,198.56,198.56,197.27,197.59,86700.0,191.5381,191.5381,190.2938,190.6025,86700.0
2022-10-14 14:30:00,197.57,197.65,197.17,197.63,86867.0,190.5832,190.6603,190.1973,190.641,86867.0
2022-10-14 15:00:00,197.62,198.1,197.04,197.74,230380.0,190.6314,191.0944,190.0719,190.7471,230380.0
2022-10-14 15:30:00,197.73,198.12,196.81,197.18,293838.0,190.7375,191.1137,189.85,190.207,293838.0
2022-10-17 09:30:00,200.74,202.59,200.74,201.79,93168.0,193.6411,195.4256,193.6411,194.6539,93168.0
2022-10-17 10:00:00,201.83,203.01,201.66,202.29,121608.0,194.6925,195.8308,194.5285,195.1362,121608.0
2022-10-17 10:30:00,202.36,202.55,201.37,201.65,169533.0,195.2038,195.387,194.2488,194.5189,169533.0
2022-10-17 11:00:00,201.65,202.22,201.21,202.22,76075.0,194.5189,195.0687,194.0944,195.0687,76075.0
2022-10-17 11:30:00,202.21,202.79,202.06,202.48,195599.0,195.0591,195.6186,194.9144,195.3195,195599.0
2022-10-17 12:00:00,202.54,202.86,202.14,202.46,103832.0,195.3774,195.6861,194.9915,195.3002,103832.0
2022-10-17 12:30:00,202.51,202.75,201.95,202.24,63525.0,195.3485,195.58,194.8083,195.088,63525.0
2022-10-17 13:00:00,202.23,202.62,201.94,202.46,45512.0,195.0784,195.4546,194.7986,195.3002,45512.0
2022-10-17 13:30:00,202.51,202.85,202.42,202.68,111097.0,195.3485,195.6764,195.2616,195.5125,111097.0
2022-10-17 14:00:00,202.71,202.95,202.07,202.3,110950.0,195.5414,195.7729,194.924,195.1459,110950.0
2022-10-17 14:30:00,202.33,202.65,202.15,202.35,65305.0,195.1748,195.4835,195.0012,195.1941,65305.0
2022-10-17 15:00:00,202.31,202.47,202.03,202.43,181954.0,195.1555,195.3099,194.8854,195.2713,181954.0
2022-10-17 15:30:00,202.42,202.78,202.13,202.36,394400.0,195.2616,195.6089,194.9819,195.2038,394400.0
2022-10-18 09:30:00,206.58,207.16,205.69,205.88,75864.0,199.2745,199.834,198.416,198.5993,75864.0
2022-10-18 10:00:00,205.98,206.68,205.34,205.38,38810.0,198.6957,199.371,198.0784,198.117,38810.0
2022-10-18 10:30:00,205.4,205.63,204.74,205.08,53031.0,198.1363,198.3581,197.4996,197.8276,53031.0
2022-10-18 11:00:00,205.08,205.28,203.2,203.47,84376.0,197.8276,198.0205,196.0141,196.2745,84376.0
2022-10-18 11:30:00,203.51,203.87,202.86,203.84,28450.0,196.3131,196.6604,195.6861,196.6314,28450.0
2022-10-18 12:00:00,203.8,204.68,203.57,204.23,34595.0,196.5928,197.4417,196.371,197.0076,34595.0
2022-10-18 12:30:00,204.23,205.02,204.04,204.49,57876.0,197.0076,197.7697,196.8244,197.2584,57876.0
2022-10-18 13:00:00,204.5,204.85,203.8,204.73,106091.0,197.2681,197.6057,196.5928,197.49,106091.0
2022-10-18 13:30:00,204.8,205.52,204.79,205.36,38584.0,197.5575,198.252,197.5478,198.0977,38584.0
2022-10-18 14:00:00,205.34,205.45,204.89,205.3,40956.0,198.0784,198.1845,197.6443,198.0398,40956.0
2022-10-18 14:30:00,205.23,205.26,203.23,203.91,70286.0,197.9723,198.0012,196.043,196.699,70286.0
2022-10-18 15:00:00,203.93,204.06,203.37,204.06,56101.0,196.7182,196.8436,196.178,196.8436,56101.0
2022-10-18 15:30:00,204.02,204.93,203.95,204.84,180675.0,196.8051,197.6829,196.7375,197.5961,180675.0
2022-10-19 09:30:00,203.52,204.62,202.92,203.26,339532.0,196.3227,197.3838,195.744,196.0719,339532.0
2022-10-19 10:00:00,203.17,205.02,203.1,204.94,80292.0,195.9851,197.7697,195.9176,197.6925,80292.0
2022-10-19 10:30:00,204.99,205.14,203.64,203.82,204446.0,197.7408,197.8855,196.4385,196.6121,204446.0
2022-10-19 11:00:00,203.8,204.42,203.62,203.77,169358.0,196.5928,197.1909,196.4192,196.5639,169358.0
2022-10-19 11:30:00,203.7,204.17,203.36,203.91,33333.0,196.4964,196.9498,196.1684,196.699,33333.0
2022-10-19 12:00:00,203.9,203.9,202.92,203.0,34375.0,196.6893,196.6893,195.744,195.8211,34375.0
2022-10-19 12:30:00,202.95,203.37,202.26,202.4,238489.0,195.7729,196.178,195.1073,195.2424,238489.0
2022-10-19 13:00:00,202.4,202.55,201.51,202.14,22660.0,195.2424,195.387,194.3838,194.9915,22660.0
2022-10-19 13:30:00,201.99,202.23,201.82,202.22,14068.0,194.8469,195.0784,194.6829,195.0687,14068.0
2022-10-19 14:00:00,202.13,203.11,202.11,202.82,72120.0,194.9819,195.9272,194.9626,195.6475,72120.0
2022-10-19 14:30:00,202.83,202.99,202.37,202.43,58698.0,195.6571,195.8115,195.2134,195.2713,58698.0
2022-10-19 15:00:00,202.43,203.18,202.26,202.67,125546.0,195.2713,195.9948,195.1073,195.5028,125546.0
2022-10-19 15:30:00,202.68,203.2,202.52,203.12,156281.0,195.5125,196.0141,195.3581,195.9369,156281.0
2022-10-20 09:30:00,202.91,203.84,202.31,203.4,159447.0,195.7343,196.6314,195.1555,196.207,159447.0
2022-10-20 10:00:00,203.38,205.48,203.38,205.22,275410.0,196.1877,198.2134,196.1877,197.9626,275410.0
2022-10-20 10:30:00,205.3,205.39,204.44,205.12,97789.0,198.0398,198.1266,197.2102,197.8662,97789.0
2022-10-20 11:00:00,205.17,205.23,204.02,204.22,49178.0,197.9144,197.9723,196.8051,196.998,49178.0
2022-10-20 11:30:00,204.28,204.87,204.2,204.27,13760.0,197.0559,197.625,196.9787,197.0462,13760.0
2022-10-20 12:00:00,203.92,203.93,202.83,202.98,53528.0,196.7086,196.7182,195.6571,195.8018,53528.0
2022-10-20 12:30:00,202.94,203.13,202.42,202.81,34663.0,195.7633,195.9465,195.2616,195.6379,34663.0
2022-10-20 13:00:00,202.64,202.86,201.96,202.38,127871.0,195.4739,195.6861,194.8179,195.2231,127871.0
2022-10-20 13:30:00,202.3,202.36,201.42,201.79,269551.0,195.1459,195.2038,194.297,194.6539,269551.0
2022-10-20 14:00:00,201.77,201.83,201.0,201.17,101656.0,194.6346,194.6925,193.8919,194.0558,101656.0
2022-10-20 14:30:00,201.03,201.83,200.98,201.53,98180.0,193.9208,194.6925,193.8726,194.4031,98180.0
2022-10-20 15:00:00,201.63,202.05,201.17,201.39,140854.0,194.4996,194.9047,194.0558,194.2681,140854.0
2022-10-20 15:30:00,201.35,202.03,201.02,201.51,109190.0,194.2295,194.8854,193.9112,194.3838,109190.0
2022-10-21 09:30:00,201.02,203.24,200.4,203.24,294722.0,193.9112,196.0526,193.3131,196.0526,294722.0
2022-10-21 10:00:00,203.46,204.12,202.31,202.33,249168.0,196.2649,196.9015,195.1555,195.1748,249168.0
2022-10-21 10:30:00,202.44,202.79,201.72,202.04,28032.0,195.2809,195.6186,194.5864,194.8951,28032.0
2022-10-21 11:00:00,201.92,202.62,201.44,202.54,52433.0,194.7793,195.4546,194.3163,195.3774,52433.0
2022-10-21 11:30:00,202.52,203.73,202.49,203.73,26806.0,195.3581,196.5253,195.3292,196.5253,26806.0
2022-10-21 12:00:00,203.88,204.37,203.45,203.58,113625.0,196.67,197.1427,196.2552,196.3806,113625.0
2022-10-21 12:30:00,203.44,204.88,203.44,204.57,100787.0,196.2456,197.6346,196.2456,197.3356,100787.0
2022-10-21 13:00:00,204.64,204.91,204.27,204.57,30425.0,197.4031,197.6636,197.0462,197.3356,30425.0
2022-10-21 13:30:00,204.59,205.29,204.54,205.22,42959.0,197.3549,198.0302,197.3067,197.9626,42959.0
2022-10-21 14:00:00,205.32,205.63,204.95,205.23,75410.0,198.0591,198.3581,197.7022,197.9723,75410.0
2022-10-21 14:30:00,205.27,205.49,205.01,205.41,45523.0,198.0109,198.2231,197.7601,198.1459,45523.0
2022-10-21 15:00:00,205.45,206.38,205.33,206.32,66345.0,198.1845,199.0816,198.0687,199.0237,66345.0
2022-10-21 15:30:00,206.35,206.45,206.0,206.21,99271.0,199.0527,199.1491,198.715,198.9176,99271.0
2022-10-24 09:30:00,207.05,208.38,206.57,207.83,130217.0,199.7279,201.0109,199.2649,200.4803,130217.0
2022-10-24 10:00:00,207.47,207.47,205.39,206.11,47321.0,200.1331,200.1331,198.1266,198.8212,47321.0
2022-10-24 10:30:00,206.08,207.36,205.86,207.31,131689.0,198.7922,200.0269,198.58,199.9787,131689.0
2022-10-24 11:00:00,207.32,207.48,206.67,207.36,68119.0,199.9884,200.1427,199.3613,200.0269,68119.0
2022-10-24 11:30:00,207.37,208.18,207.13,208.1,114153.0,200.0366,200.8179,199.8051,200.7408,114153.0
2022-10-24 12:00:00,208.09,208.47,207.81,208.18,25377.0,200.7311,201.0977,200.461,200.8179,25377.0
2022-10-24 12:30:00,208.13,208.29,207.79,207.93,59651.0,200.7697,200.9241,200.4417,200.5768,59651.0
2022-10-24 13:00:00,207.88,207.93,207.35,207.52,25931.0,200.5286,200.5768,200.0173,200.1813,25931.0
2022-10-24 13:30:00,207.5,207.79,207.29,207.55,21964.0,200.162,200.4417,199.9594,200.2102,21964.0
2022-10-24 14:00:00,207.54,208.14,207.54,208.09,70422.0,200.2006,200.7794,200.2006,200.7311,70422.0
2022-10-24 14:30:00,208.03,208.82,208.03,208.72,52032.0,200.6733,201.4353,200.6733,201.3389,52032.0
2022-10-24 15:00:00,208.74,209.14,208.74,208.89,62866.0,201.3581,201.744,201.3581,201.5028,62866.0
2022-10-24 15:30:00,208.95,208.99,208.13,208.51,199604.0,201.5607,201.5993,200.7697,201.1363,199604.0
2022-10-25 09:30:00,208.38,210.79,208.38,210.55,101122.0,201.0109,203.3356,201.0109,203.1041,101122.0
2022-10-25 10:00:00,210.73,210.81,210.13,210.81,54047.0,203.2778,203.3549,202.699,203.3549,54047.0
2022-10-25 10:30:00,210.81,210.98,210.39,210.57,33770.0,203.3549,203.5189,202.9498,203.1234,33770.0
2022-10-25 11:00:00,210.59,211.26,210.53,211.21,68889.0,203.1427,203.789,203.0848,203.7408,68889.0
2022-10-25 11:30:00,211.28,211.57,211.1,211.37,61784.0,203.8083,204.0881,203.6347,203.8951,61784.0
2022-10-25 12:00:00,211.32,211.75,211.26,211.45,37800.0,203.8469,204.2617,203.789,203.9723,37800.0
2022-10-25 12:30:00,211.49,211.56,211.03,211.08,52643.0,204.0109,204.0784,203.5672,203.6154,52643.0
2022-10-25 13:00:00,211.19,211.33,210.72,210.98,57588.0,203.7215,203.8566,203.2681,203.5189,57588.0
2022-10-25 13:30:00,211.07,211.35,210.81,211.1,25401.0,203.6057,203.8758,203.3549,203.6347,25401.0
2022-10-25 14:00:00,211.04,211.63,211.04,211.63,35797.0,203.5768,204.1459,203.5768,204.1459,35797.0
2022-10-25 14:30:00,211.62,211.85,211.39,211.41,41548.0,204.1363,204.3582,203.9144,203.9337,41548.0
2022-10-25 15:00:00,211.48,212.11,211.38,212.07,264979.0,204.0012,204.609,203.9048,204.5704,264979.0
2022-10-25 15:30:00,212.11,212.35,211.97,212.17,72396.0,204.609,204.8405,204.4739,204.6668,72396.0
2022-10-26 09:30:00,210.25,211.3,210.22,210.44,79829.0,202.8147,203.8276,202.7858,202.998,79829.0
2022-10-26 10:00:00,210.53,212.25,210.53,212.16,44124.0,203.0848,204.744,203.0848,204.6572,44124.0
2022-10-26 10:30:00,212.22,212.85,211.87,212.47,87719.0,204.7151,205.3228,204.3775,204.9562,87719.0
2022-10-26 11:00:00,212.38,213.54,212.38,213.42,123213.0,204.8694,205.9884,204.8694,205.8726,123213.0
2022-10-26 11:30:00,213.41,213.77,213.16,213.33,90582.0,205.863,206.2103,205.6218,205.7858,90582.0
2022-10-26 12:00:00,213.37,213.58,212.94,213.02,62767.0,205.8244,206.027,205.4096,205.4868,62767.0
2022-10-26 12:30:00,213.06,213.3,211.81,211.87,56099.0,205.5254,205.7569,204.3196,204.3775,56099.0
2022-10-26 13:00:00,211.82,211.96,211.23,211.27,32193.0,204.3292,204.4643,203.7601,203.7987,32193.0
2022-10-26 13:30:00,211.26,211.68,211.0,211.68,81303.0,203.789,204.1942,203.5382,204.1942,81303.0
2022-10-26 14:00:00,211.6,211.88,211.04,211.08,78815.0,204.117,204.3871,203.5768,203.6154,78815.0
2022-10-26 14:30:00,211.06,211.32,210.67,210.88,113387.0,203.5961,203.8469,203.2199,203.4225,113387.0
2022-10-26 15:00:00,210.84,210.97,210.35,210.8,65380.0,203.3839,203.5093,202.9112,203.3453,65380.0
2022-10-26 15:30:00,210.79,211.15,210.49,210.63,117863.0,203.3356,203.6829,203.0463,203.1813,117863.0
2022-10-27 09:30:00,211.27,211.88,209.91,210.31,73774.0,203.7987,204.3871,202.4868,202.8726,73774.0
2022-10-27 10:00:00,210.28,212.23,210.18,212.04,121227.0,202.8437,204.7247,202.7472,204.5414,121227.0
2022-10-27 10:30:00,212.11,212.39,210.92,210.92,47903.0,204.609,204.8791,203.4611,203.4611,47903.0
2022-10-27 11:00:00,210.8,211.52,210.73,210.97,26694.0,203.3453,204.0398,203.2778,203.5093,26694.0
2022-10-27 11:30:00,210.93,211.26,210.25,210.34,23747.0,203.4707,203.789,202.8147,202.9016,23747.0
2022-10-27 12:00:00,210.45,210.95,209.78,209.78,32566.0,203.0077,203.49,202.3614,202.3614,32566.0
2022-10-27 12:30:00,209.81,210.55,209.81,210.55,30604.0,202.3903,203.1041,202.3903,203.1041,30604.0
2022-10-27 13:00:00,210.53,211.2,210.25,210.56,118532.0,203.0848,203.7311,202.8147,203.1138,118532.0
2022-10-27 13:30:00,210.61,210.61,210.11,210.11,59155.0,203.162,203.162,202.6797,202.6797,59155.0
2022-10-27 14:00:00,210.13,210.24,209.71,209.99,54522.0,202.699,202.8051,202.2938,202.5639,54522.0
2022-10-27 14:30:00,209.97,210.07,209.54,209.66,48480.0,202.5446,202.6411,202.1299,202.2456,48480.0
2022-10-27 15:00:00,209.81,210.07,209.39,210.02,76857.0,202.3903,202.6411,201.9852,202.5929,76857.0
2022-10-27 15:30:00,209.98,210.33,209.28,209.62,137583.0,202.5543,202.8919,201.879,202.207,137583.0
2022-10-28 09:30:00,209.5,211.36,209.5,210.96,45354.0,202.0913,203.8855,202.0913,203.4996,45354.0
2022-10-28 10:00:00,211.1,211.74,209.99,211.67,74666.0,203.6347,204.2521,202.5639,204.1845,74666.0
2022-10-28 10:30:00,211.8,212.58,211.48,212.41,45804.0,204.3099,205.0623,204.0012,204.8984,45804.0
2022-10-28 11:00:00,212.57,212.8,212.18,212.25,100938.0,205.0527,205.2746,204.6765,204.744,100938.0
2022-10-28 11:30:00,212.31,212.8,212.03,212.56,72913.0,204.8019,205.2746,204.5318,205.0431,72913.0
2022-10-28 12:00:00,212.54,213.3,212.19,213.28,44178.0,205.0238,205.7569,204.6861,205.7376,44178.0
2022-10-28 12:30:00,213.26,213.49,213.02,213.32,36954.0,205.7183,205.9402,205.4868,205.7762,36954.0
2022-10-28 13:00:00,213.4,213.71,213.33,213.61,40405.0,205.8533,206.1524,205.7858,206.0559,40405.0
2022-10-28 13:30:00,213.57,213.87,213.56,213.62,13443.0,206.0173,206.3067,206.0077,206.0656,13443.0
2022-10-28 14:00:00,213.63,213.88,213.42,213.69,39947.0,206.0752,206.3164,205.8726,206.1331,39947.0
2022-10-28 14:30:00,213.72,214.41,213.72,214.3,38371.0,206.162,206.8276,206.162,206.7215,38371.0
2022-10-28 15:00:00,214.34,214.5,214.04,214.42,64265.0,206.7601,206.9144,206.4707,206.8373,64265.0
2022-10-28 15:30:00,214.38,214.68,214.2,214.45,64682.0,206.7987,207.0881,206.6251,206.8662,64682.0
2022-10-31 09:30:00,213.06,213.56,212.51,212.62,154719.0,205.5254,206.0077,204.9948,205.1009,154719.0
2022-10-31 10:00:00,212.51,213.07,212.44,212.71,20668.0,204.9948,205.535,204.9273,205.1878,20668.0
2022-10-31 10:30:00,212.65,213.24,212.52,212.88,54775.0,205.1299,205.699,205.0045,205.3517,54775.0
2022-10-31 11:00:00,212.81,213.69,212.81,213.61,135884.0,205.2842,206.1331,205.2842,206.0559,135884.0
2022-10-31 11:30:00,213.57,214.19,213.06,213.33,43602.0,206.0173,206.6154,205.5254,205.7858,43602.0
2022-10-31 12:00:00,213.28,213.99,213.12,213.36,36956.0,205.7376,206.4225,205.5833,205.8148,36956.0
2022-10-31 12:30:00,213.35,213.35,212.74,213.03,17961.0,205.8051,205.8051,205.2167,205.4964,17961.0
2022-10-31 13:00:00,212.98,213.63,212.79,213.63,13947.0,205.4482,206.0752,205.2649,206.0752,13947.0
2022-10-31 13:30:00,213.64,213.73,213.18,213.42,20977.0,206.0849,206.1717,205.6411,205.8726,20977.0
2022-10-31 14:00:00,213.45,213.62,213.21,213.38,102521.0,205.9016,206.0656,205.6701,205.8341,102521.0
2022-10-31 14:30:00,213.32,213.78,213.16,213.31,169639.0,205.7762,206.2199,205.6218,205.7665,169639.0
2022-10-31 15:00:00,213.3,213.3,212.58,213.2,118280.0,205.7569,205.7569,205.0623,205.6604,118280.0
2022-10-31 15:30:00,213.17,213.61,212.79,212.92,403080.0,205.6315,206.0559,205.2649,205.3903,403080.0
2022-11-01 09:30:00,215.07,215.32,214.01,214.12,149972.0,207.4643,207.7055,206.4418,206.5479,149972.0
2022-11-01 10:00:00,214.16,214.18,212.44,212.8,42792.0,206.5865,206.6058,204.9273,205.2746,42792.0
2022-11-01 10:30:00,213.01,213.31,211.66,211.78,45720.0,205.4771,205.7665,204.1749,204.2906,45720.0
2022-11-01 11:00:00,211.81,212.27,211.67,212.17,31235.0,204.3196,204.7633,204.1845,204.6668,31235.0
2022-11-01 11:30:00,212.11,212.33,211.55,212.18,649155.0,204.609,204.8212,204.0688,204.6765,649155.0
2022-11-01 12:00:00,212.14,212.9,211.99,212.12,53091.0,204.6379,205.371,204.4932,204.6186,53091.0
2022-11-01 12:30:00,212.19,212.34,211.84,212.23,73565.0,204.6861,204.8308,204.3485,204.7247,73565.0
2022-11-01 13:00:00,212.25,212.67,212.1,212.35,28342.0,204.744,205.1492,204.5993,204.8405,28342.0
2022-11-01 13:30:00,212.38,212.5,212.08,212.5,13505.0,204.8694,204.9852,204.58,204.9852,13505.0
2022-11-01 14:00:00,212.55,212.55,212.25,212.48,27237.0,205.0334,205.0334,204.744,204.9659,27237.0
2022-11-01 14:30:00,212.5,212.7,212.05,212.66,53514.0,204.9852,205.1781,204.5511,205.1395,53514.0
2022-11-01 15:00:00,212.61,212.84,212.26,212.28,61519.0,205.0913,205.3132,204.7537,204.773,61519.0
2022-11-01 15:30:00,212.34,212.64,212.15,212.19,53777.0,204.8308,205.1202,204.6476,204.6861,53777.0
2022-11-02 09:30:00,211.96,211.96,210.9,210.94,70898.0,204.4643,204.4643,203.4418,203.4803,70898.0
2022-11-02 10:00:00,211.0,211.24,210.7,210.72,13228.0,203.5382,203.7697,203.2488,203.2681,13228.0
2022-11-02 10:30:00,210.83,211.24,210.73,211.11,84441.0,203.3742,203.7697,203.2778,203.6443,84441.0
2022-11-02 11:00:00,211.12,211.23,210.79,210.91,19758.0,203.654,203.7601,203.3356,203.4514,19758.0
2022-11-02 11:30:00,210.95,211.15,210.82,210.9,21235.0,203.49,203.6829,203.3646,203.4418,21235.0
2022-11-02 12:00:00,210.93,211.02,210.41,210.42,37856.0,203.4707,203.5575,202.9691,202.9787,37856.0
2022-11-02 12:30:00,210.47,210.84,210.21,210.84,11082.0,203.027,203.3839,202.7762,203.3839,11082.0
2022-11-02 13:00:00,210.8,210.8,210.58,210.66,17478.0,203.3453,203.3453,203.1331,203.2102,17478.0
2022-11-02 13:30:00,210.65,211.56,210.65,211.24,16595.0,203.2006,204.0784,203.2006,203.7697,16595.0
2022-11-02 14:00:00,211.38,213.86,210.73,213.75,83911.0,203.9048,206.2971,203.2778,206.191,83911.0
2022-11-02 14:30:00,213.98,214.29,209.03,209.86,157648.0,206.4128,206.7119,201.6379,202.4385,157648.0
2022-11-02 15:00:00,209.92,211.24,207.39,207.84,144427.0,202.4964,203.7697,200.0559,200.49,144427.0
2022-11-02 15:30:00,207.78,208.04,206.63,206.63,155343.0,200.4321,200.6829,199.3228,199.3228,155343.0
2022-11-03 09:30:00,204.57,205.0,203.39,203.39,151622.0,197.3356,197.7504,196.1973,196.1973,151622.0
2022-11-03 10:00:00,203.51,205.46,203.24,205.46,147748.0,196.3131,198.1941,196.0526,198.1941,147748.0
2022-11-03 10:30:00,205.33,205.96,204.59,205.96,275089.0,198.0687,198.6765,197.3549,198.6765,275089.0
2022-11-03 11:00:00,205.99,206.02,204.96,205.04,60639.0,198.7054,198.7343,197.7118,197.789,60639.0
2022-11-03 11:30:00,205.02,205.53,204.58,204.96,39098.0,197.7697,198.2617,197.3453,197.7118,39098.0
2022-11-03 12:00:00,205.0,205.91,204.85,205.67,381204.0,197.7504,198.6282,197.6057,198.3967,381204.0
2022-11-03 12:30:00,205.65,206.36,205.32,206.2,35474.0,198.3774,199.0623,198.0591,198.908,35474.0
2022-11-03 13:00:00,206.18,206.24,205.48,205.57,272378.0,198.8887,198.9466,198.2134,198.3002,272378.0
2022-11-03 13:30:00,205.59,205.78,205.3,205.31,109669.0,198.3195,198.5028,198.0398,198.0494,109669.0
2022-11-03 14:00:00,205.31,205.98,205.12,205.88,418620.0,198.0494,198.6957,197.8662,198.5993,418620.0
2022-11-03 14:30:00,205.88,206.06,205.49,205.96,91931.0,198.5993,198.7729,198.2231,198.6765,91931.0
2022-11-03 15:00:00,205.89,205.99,205.58,205.8,47807.0,198.6089,198.7054,198.3099,198.5221,47807.0
2022-11-03 15:30:00,205.77,205.94,204.52,204.6,119562.0,198.4932,198.6572,197.2874,197.3646,119562.0
2022-11-04 09:30:00,207.73,208.1,205.18,206.65,76175.0,200.3839,200.7408,197.924,199.3421,76175.0
2022-11-04 10:00:00,206.98,208.21,206.45,208.07,64701.0,199.6604,200.8469,199.1491,200.7118,64701.0
2022-11-04 10:30:00,208.11,208.76,207.42,207.59,107840.0,200.7504,201.3774,200.0848,200.2488,107840.0
2022-11-04 11:00:00,207.81,207.95,206.14,206.15,137322.0,200.461,200.5961,198.8501,198.8597,137322.0
2022-11-04 11:30:00,206.11,206.47,204.28,204.31,39616.0,198.8212,199.1684,197.0559,197.0848,39616.0
2022-11-04 12:00:00,204.47,205.41,203.84,205.26,35694.0,197.2391,198.1459,196.6314,198.0012,35694.0
2022-11-04 12:30:00,205.22,205.28,204.18,204.55,77842.0,197.9626,198.0205,196.9594,197.3163,77842.0
2022-11-04 13:00:00,204.35,204.84,203.92,204.48,45790.0,197.1234,197.5961,196.7086,197.2488,45790.0
2022-11-04 13:30:00,204.25,204.61,204.06,204.08,30666.0,197.0269,197.3742,196.8436,196.8629,30666.0
2022-11-04 14:00:00,204.22,205.17,203.75,205.01,118812.0,196.998,197.9144,196.5446,197.7601,118812.0
2022-11-04 14:30:00,204.98,206.06,204.86,206.0,87439.0,197.7311,198.7729,197.6154,198.715,87439.0
2022-11-04 15:00:00,205.98,206.64,205.79,206.3,163883.0,198.6957,199.3324,198.5125,199.0044,163883.0
2022-11-04 15:30:00,206.21,207.31,206.04,207.24,134873.0,198.9176,199.9787,198.7536,199.9112,134873.0
2022-11-07 09:30:00,207.94,208.48,206.8,207.0,73720.0,200.5864,201.1073,199.4868,199.6797,73720.0
2022-11-07 10:00:00,207.16,208.28,207.1,207.27,32839.0,199.834,200.9144,199.7761,199.9401,32839.0
2022-11-07 10:30:00,207.5,207.88,207.13,207.84,115076.0,200.162,200.5286,199.8051,200.49,115076.0
2022-11-07 11:00:00,207.68,208.14,207.46,208.01,33129.0,200.3356,200.7794,200.1234,200.654,33129.0
2022-11-07 11:30:00,208.06,208.19,207.14,207.14,102757.0,200.7022,200.8276,199.8147,199.8147,102757.0
2022-11-07 12:00:00,207.13,207.68,206.91,207.66,37229.0,199.8051,200.3356,199.5929,200.3163,37229.0
2022-11-07 12:30:00,207.68,207.75,207.31,207.49,36063.0,200.3356,200.4032,199.9787,200.1523,36063.0
2022-11-07 13:00:00,207.66,208.09,207.66,207.84,20552.0,200.3163,200.7311,200.3163,200.49,20552.0
2022-11-07 13:30:00,207.92,208.05,207.65,208.04,25637.0,200.5671,200.6925,200.3067,200.6829,25637.0
2022-11-07 14:00:00,208.1,208.95,208.1,208.91,173160.0,200.7408,201.5607,200.7408,201.5221,173160.0
2022-11-07 14:30:00,208.97,209.23,208.78,208.81,77568.0,201.58,201.8308,201.3967,201.4257,77568.0
2022-11-07 15:00:00,208.86,209.4,208.86,209.32,97704.0,201.4739,201.9948,201.4739,201.9176,97704.0
2022-11-07 15:30:00,209.3,209.51,208.87,209.18,133277.0,201.8983,202.1009,201.4835,201.7826,133277.0
2022-11-08 09:30:00,209.78,209.78,208.89,209.34,75560.0,202.3614,202.3614,201.5028,201.9369,75560.0
2022-11-08 10:00:00,209.34,210.4,209.34,210.12,48738.0,201.9369,202.9594,201.9369,202.6893,48738.0
2022-11-08 10:30:00,210.25,211.04,210.19,210.88,61460.0,202.8147,203.5768,202.7569,203.4225,61460.0
2022-11-08 11:00:00,210.91,211.59,210.62,211.57,58634.0,203.4514,204.1074,203.1717,204.0881,58634.0
2022-11-08 11:30:00,211.55,212.14,211.53,211.79,72451.0,204.0688,204.6379,204.0495,204.3003,72451.0
2022-11-08 12:00:00,211.82,211.91,211.49,211.6,47737.0,204.3292,204.416,204.0109,204.117,47737.0
2022-11-08 12:30:00,211.66,211.9,211.52,211.72,19046.0,204.1749,204.4064,204.0398,204.2328,19046.0
2022-11-08 13:00:00,211.73,211.98,210.12,210.18,62169.0,204.2424,204.4836,202.6893,202.7472,62169.0
2022-11-08 13:30:00,210.04,210.6,209.53,209.62,21503.0,202.6122,203.1524,202.1202,202.207,21503.0
2022-11-08 14:00:00,209.58,209.79,208.12,208.12,76095.0,202.1684,202.371,200.7601,200.7601,76095.0
2022-11-08 14:30:00,208.15,209.9,207.94,209.58,85627.0,200.789,202.4771,200.5864,202.1684,85627.0
2022-11-08 15:00:00,209.52,210.77,209.52,210.77,57488.0,202.1106,203.3164,202.1106,203.3164,57488.0
2022-11-08 15:30:00,210.76,211.42,210.19,210.25,71979.0,203.3067,203.9434,202.7569,202.8147,71979.0
2022-11-09 09:30:00,208.96,209.18,208.12,208.37,83735.0,201.5704,201.7826,200.7601,201.0012,83735.0
2022-11-09 10:00:00,208.3,209.67,208.25,208.89,50158.0,200.9337,202.2553,200.8855,201.5028,50158.0
2022-11-09 10:30:00,208.88,209.01,207.73,208.05,34264.0,201.4932,201.6186,200.3839,200.6925,34264.0
2022-11-09 11:00:00,208.17,208.85,208.15,208.66,47288.0,200.8083,201.4643,200.789,201.281,47288.0
2022-11-09 11:30:00,208.52,209.21,208.26,208.56,33065.0,201.1459,201.8115,200.8951,201.1845,33065.0
2022-11-09 12:00:00,208.53,208.67,208.03,208.12,27131.0,201.1556,201.2906,200.6733,200.7601,27131.0
2022-11-09 12:30:00,208.12,208.45,207.88,208.18,16054.0,200.7601,201.0784,200.5286,200.8179,16054.0
2022-11-09 13:00:00,208.23,208.36,207.5,207.54,42111.0,200.8662,200.9916,200.162,200.2006,42111.0
2022-11-09 13:30:00,207.46,207.46,206.56,206.84,90101.0,200.1234,200.1234,199.2552,199.5253,90101.0
2022-11-09 14:00:00,206.9,207.26,206.71,207.07,41496.0,199.5832,199.9305,199.3999,199.7472,41496.0
2022-11-09 14:30:00,207.01,207.01,206.05,206.21,69541.0,199.6893,199.6893,198.7633,198.9176,69541.0
2022-11-09 15:00:00,206.16,206.93,206.16,206.49,33994.0,198.8694,199.6122,198.8694,199.1877,33994.0
2022-11-09 15:30:00,206.47,206.47,205.56,205.84,238529.0,199.1684,199.1684,198.2906,198.5607,238529.0
2022-11-10 09:30:00,213.79,214.9,212.68,214.9,74667.0,206.2296,207.3003,205.1588,207.3003,74667.0
2022-11-10 10:00:00,215.0,215.27,214.48,214.91,109708.0,207.3968,207.6572,206.8952,207.3099,109708.0
2022-11-10 10:30:00,214.95,215.33,214.0,215.25,29570.0,207.3485,207.7151,206.4321,207.6379,29570.0
2022-11-10 11:00:00,215.26,215.48,214.77,215.47,54704.0,207.6476,207.8598,207.1749,207.8501,54704.0
2022-11-10 11:30:00,215.55,216.16,215.54,216.11,15652.0,207.9273,208.5157,207.9177,208.4675,15652.0
2022-11-10 12:00:00,215.95,216.03,215.31,215.36,106471.0,208.3132,208.3903,207.6958,207.744,106471.0
2022-11-10 12:30:00,215.28,215.29,214.43,214.58,45185.0,207.6669,207.6765,206.8469,206.9916,45185.0
2022-11-10 13:00:00,214.52,215.41,214.51,215.27,114060.0,206.9337,207.7923,206.9241,207.6572,114060.0
2022-11-10 13:30:00,215.36,215.76,214.99,215.66,162419.0,207.744,208.1299,207.3871,208.0334,162419.0
2022-11-10 14:00:00,215.61,215.92,215.47,215.82,98159.0,207.9852,208.2842,207.8501,208.1878,98159.0
2022-11-10 14:30:00,215.81,216.16,215.63,216.15,19610.0,208.1781,208.5157,208.0045,208.5061,19610.0
2022-11-10 15:00:00,216.14,216.89,216.06,216.83,31503.0,208.4965,209.2199,208.4193,209.1621,31503.0
2022-11-10 15:30:00,216.85,217.72,216.75,217.46,157387.0,209.1813,210.0206,209.0849,209.7698,157387.0
2022-11-11 09:30:00,217.85,218.5,217.06,217.89,64878.0,210.146,210.773,209.3839,210.1846,64878.0
2022-11-11 10:00:00,217.92,219.28,217.14,219.08,68756.0,210.2135,211.5254,209.4611,211.3325,68756.0
2022-11-11 10:30:00,219.1,219.33,218.51,218.75,77895.0,211.3518,211.5736,210.7826,211.0142,77895.0
2022-11-11 11:00:00,218.96,219.13,217.63,217.64,61105.0,211.2167,211.3807,209.9338,209.9434,61105.0
2022-11-11 11:30:00,217.59,218.29,217.47,218.04,82783.0,209.8952,210.5704,209.7794,210.3293,82783.0
2022-11-11 12:00:00,218.0,218.6,217.72,218.4,62974.0,210.2907,210.8695,210.0206,210.6765,62974.0
2022-11-11 12:30:00,218.44,218.81,218.09,218.61,70246.0,210.7151,211.072,210.3775,210.8791,70246.0
2022-11-11 13:00:00,218.58,219.45,218.58,219.45,56255.0,210.8502,211.6894,210.8502,211.6894,56255.0
2022-11-11 13:30:00,219.48,219.72,219.2,219.69,60233.0,211.7183,211.9498,211.4482,211.9209,60233.0
2022-11-11 14:00:00,219.67,220.02,219.41,220.02,43510.0,211.9016,212.2392,211.6508,212.2392,43510.0
2022-11-11 14:30:00,220.05,220.31,219.99,220.28,67405.0,212.2682,212.519,212.2103,212.49,67405.0
2022-11-11 15:00:00,220.27,220.31,219.21,219.88,53428.0,212.4804,212.519,211.4579,212.1042,53428.0
2022-11-11 15:30:00,219.92,220.29,219.53,219.86,119891.0,212.1428,212.4997,211.7666,212.0849,119891.0
2022-11-14 09:30:00,218.8,219.23,218.21,218.91,88136.0,211.0624,211.4772,210.4932,211.1685,88136.0
2022-11-14 10:00:00,219.0,219.93,219.0,219.27,48161.0,211.2553,212.1524,211.2553,211.5158,48161.0
2022-11-14 10:30:00,219.28,219.82,219.23,219.65,43191.0,211.5254,212.0463,211.4772,211.8823,43191.0
2022-11-14 11:00:00,219.71,219.74,218.47,218.74,226599.0,211.9402,211.9691,210.7441,211.0045,226599.0
2022-11-14 11:30:00,218.65,219.67,218.63,219.37,56108.0,210.9177,211.9016,210.8984,211.6122,56108.0
2022-11-14 12:00:00,219.4,219.75,219.09,219.59,62055.0,211.6412,211.9788,211.3421,211.8244,62055.0
2022-11-14 12:30:00,219.6,220.04,219.57,219.75,30029.0,211.8341,212.2585,211.8052,211.9788,30029.0
2022-11-14 13:00:00,219.69,220.54,219.67,220.54,24247.0,211.9209,212.7409,211.9016,212.7409,24247.0
2022-11-14 13:30:00,220.48,220.63,220.37,220.57,54762.0,212.683,212.8277,212.5769,212.7698,54762.0
2022-11-14 14:00:00,220.57,220.6,220.09,220.29,110228.0,212.7698,212.7987,212.3068,212.4997,110228.0
2022-11-14 14:30:00,220.36,220.43,219.7,219.82,100630.0,212.5672,212.6347,211.9306,212.0463,100630.0
2022-11-14 15:00:00,219.85,220.19,219.14,219.32,65750.0,212.0753,212.4032,211.3904,211.564,65750.0
2022-11-14 15:30:00,219.28,219.33,217.64,217.7,198884.0,211.5254,211.5736,209.9434,210.0013,198884.0
2022-11-15 09:30:00,221.22,221.88,220.7,221.48,158911.0,213.3968,214.0335,212.8952,213.6476,158911.0
2022-11-15 10:00:00,221.61,221.8,220.77,221.52,52394.0,213.773,213.9563,212.9627,213.6862,52394.0
2022-11-15 10:30:00,221.43,221.76,220.61,220.91,23938.0,213.5994,213.9177,212.8084,213.0978,23938.0
2022-11-15 11:00:00,220.9,221.17,220.37,220.8,52556.0,213.0881,213.3486,212.5769,212.9917,52556.0
2022-11-15 11:30:00,220.96,221.57,220.96,221.19,40637.0,213.146,213.7344,213.146,213.3679,40637.0
2022-11-15 12:00:00,221.41,221.41,220.76,220.77,24201.0,213.5801,213.5801,212.9531,212.9627,24201.0
2022-11-15 12:30:00,220.77,220.96,220.49,220.66,6445.0,212.9627,213.146,212.6926,212.8566,6445.0
2022-11-15 13:00:00,220.81,220.93,218.67,218.74,58110.0,213.0013,213.1171,210.937,211.0045,58110.0
2022-11-15 13:30:00,218.68,219.31,217.85,218.89,61832.0,210.9466,211.5543,210.146,211.1492,61832.0
2022-11-15 14:00:00,218.81,220.22,217.99,219.81,90811.0,211.072,212.4322,210.281,212.0367,90811.0
2022-11-15 14:30:00,219.94,220.26,219.32,220.11,35708.0,212.1621,212.4708,211.564,212.3261,35708.0
2022-11-15 15:00:00,220.21,220.47,219.75,220.1,60283.0,212.4225,212.6733,211.9788,212.3164,60283.0
2022-11-15 15:30:00,220.07,220.33,219.33,219.84,93162.0,212.2875,212.5383,211.5736,212.0656,93162.0
2022-11-16 09:30:00,218.91,219.16,218.26,218.43,24840.0,211.1685,211.4097,210.5415,210.7055,24840.0
2022-11-16 10:00:00,218.58,218.74,218.13,218.42,98267.0,210.8502,211.0045,210.4161,210.6958,98267.0
2022-11-16 10:30:00,218.41,218.88,217.8,217.89,17468.0,210.6862,211.1396,210.0977,210.1846,17468.0
2022-11-16 11:00:00,217.91,218.59,217.91,218.47,15979.0,210.2039,210.8598,210.2039,210.7441,15979.0
2022-11-16 11:30:00,218.51,218.76,218.23,218.55,25777.0,210.7826,211.0238,210.5125,210.8212,25777.0
2022-11-16 12:00:00,218.44,218.49,218.08,218.35,185624.0,210.7151,210.7633,210.3678,210.6283,185624.0
2022-11-16 12:30:00,218.32,219.07,218.32,218.63,35742.0,210.5994,211.3228,210.5994,210.8984,35742.0
2022-11-16 13:00:00,218.43,218.69,218.39,218.42,38680.0,210.7055,210.9563,210.6669,210.6958,38680.0
2022-11-16 13:30:00,218.48,218.54,217.8,217.81,29427.0,210.7537,210.8116,210.0977,210.1074,29427.0
2022-11-16 14:00:00,217.8,218.18,217.71,218.06,26217.0,210.0977,210.4643,210.0109,210.3486,26217.0
2022-11-16 14:30:00,218.02,218.32,217.6,218.29,64677.0,210.31,210.5994,209.9048,210.5704,64677.0
2022-11-16 15:00:00,218.25,218.34,217.55,217.84,33757.0,210.5318,210.6187,209.8566,210.1363,33757.0
2022-11-16 15:30:00,217.87,218.31,217.65,217.93,81585.0,210.1653,210.5897,209.9531,210.2232,81585.0
2022-11-17 09:30:00,215.02,215.62,214.89,214.89,68563.0,207.4161,207.9948,207.2907,207.2907,68563.0
2022-11-17 10:00:00,214.83,215.89,214.82,215.82,36502.0,207.2328,208.2553,207.2231,208.1878,36502.0
2022-11-17 10:30:00,215.64,215.68,215.04,215.07,23698.0,208.0141,208.0527,207.4354,207.4643,23698.0
2022-11-17 11:00:00,215.04,215.4,214.89,215.39,28073.0,207.4354,207.7826,207.2907,207.773,28073.0
2022-11-17 11:30:00,215.36,216.35,215.32,216.35,33315.0,207.744,208.699,207.7055,208.699,33315.0
2022-11-17 12:00:00,216.48,216.67,216.35,216.37,36805.0,208.8244,209.0077,208.699,208.7183,36805.0
2022-11-17 12:30:00,216.36,217.21,216.21,217.06,138601.0,208.7087,209.5286,208.564,209.3839,138601.0
2022-11-17 13:00:00,217.13,217.42,217.01,217.18,458311.0,209.4514,209.7312,209.3357,209.4997,458311.0
2022-11-17 13:30:00,217.17,217.39,216.77,217.05,30937.0,209.49,209.7022,209.1042,209.3743,30937.0
2022-11-17 14:00:00,217.04,217.2,216.27,216.46,25477.0,209.3646,209.519,208.6219,208.8051,25477.0
2022-11-17 14:30:00,216.43,216.57,216.14,216.46,39555.0,208.7762,208.9112,208.4965,208.8051,39555.0
2022-11-17 15:00:00,216.45,216.51,215.6,215.85,138392.0,208.7955,208.8534,207.9755,208.2167,138392.0
2022-11-17 15:30:00,215.79,217.07,215.79,217.01,74864.0,208.1588,209.3936,208.1588,209.3357,74864.0
2022-11-18 09:30:00,218.91,219.02,217.84,217.88,60815.0,211.1685,211.2746,210.1363,210.1749,60815.0
2022-11-18 10:00:00,217.85,217.85,217.1,217.61,48621.0,210.146,210.146,209.4225,209.9145,48621.0
2022-11-18 10:30:00,217.59,217.81,217.07,217.2,22065.0,209.8952,210.1074,209.3936,209.519,22065.0
2022-11-18 11:00:00,217.21,217.81,216.94,217.71,25840.0,209.5286,210.1074,209.2682,210.0109,25840.0
2022-11-18 11:30:00,217.73,217.93,217.2,217.46,21450.0,210.0302,210.2232,209.519,209.7698,21450.0
2022-11-18 12:00:00,217.48,217.56,216.44,216.72,10491.0,209.7891,209.8662,208.7858,209.0559,10491.0
2022-11-18 12:30:00,216.72,216.95,216.43,216.74,21627.0,209.0559,209.2778,208.7762,209.0752,21627.0
2022-11-18 13:00:00,216.7,217.21,216.69,217.21,13628.0,209.0366,209.5286,209.027,209.5286,13628.0
2022-11-18 13:30:00,217.24,217.29,216.53,216.74,8514.0,209.5576,209.6058,208.8727,209.0752,8514.0
2022-11-18 14:00:00,216.8,217.21,216.8,217.09,20563.0,209.1331,209.5286,209.1331,209.4129,20563.0
2022-11-18 14:30:00,217.1,217.28,216.86,217.28,50899.0,209.4225,209.5961,209.191,209.5961,50899.0
2022-11-18 15:00:00,217.24,217.87,217.24,217.87,27441.0,209.5576,210.1653,209.5576,210.1653,27441.0
2022-11-18 15:30:00,217.91,218.44,217.52,218.02,77164.0,210.2039,210.7151,209.8277,210.31,77164.0
2022-11-21 09:30:00,217.06,217.8,216.94,217.42,55892.0,209.3839,210.0977,209.2682,209.7312,55892.0
2022-11-21 10:00:00,217.5,217.53,216.63,216.68,50158.0,209.8084,209.8373,208.9691,209.0174,50158.0
2022-11-21 10:30:00,216.64,216.82,216.39,216.65,77851.0,208.9788,209.1524,208.7376,208.9884,77851.0
2022-11-21 11:00:00,216.6,216.86,216.59,216.68,11060.0,208.9402,209.191,208.9305,209.0174,11060.0
2022-11-21 11:30:00,216.6,216.77,216.09,216.31,19115.0,208.9402,209.1042,208.4482,208.6604,19115.0
2022-11-21 12:00:00,216.32,216.78,216.32,216.53,27197.0,208.6701,209.1138,208.6701,208.8727,27197.0
2022-11-21 12:30:00,216.59,217.11,216.59,216.67,200746.0,208.9305,209.4321,208.9305,209.0077,200746.0
2022-11-21 13:00:00,216.7,217.41,216.69,217.25,20250.0,209.0366,209.7215,209.027,209.5672,20250.0
2022-11-21 13:30:00,217.28,217.6,217.18,217.18,20728.0,209.5961,209.9048,209.4997,209.4997,20728.0
2022-11-21 14:00:00,217.18,217.44,217.05,217.12,53114.0,209.4997,209.7505,209.3743,209.4418,53114.0
2022-11-21 14:30:00,217.09,217.21,216.9,216.98,52813.0,209.4129,209.5286,209.2296,209.3067,52813.0
2022-11-21 15:00:00,216.96,217.26,216.8,216.89,45170.0,209.2875,209.5768,209.1331,209.2199,45170.0
2022-11-21 15:30:00,216.87,217.36,216.83,217.05,64795.0,209.2006,209.6733,209.1621,209.3743,64795.0
2022-11-22 09:30:00,218.0,218.26,217.29,217.55,54985.0,210.2907,210.5415,209.6058,209.8566,54985.0
2022-11-22 10:00:00,217.73,218.66,217.7,218.46,38912.0,210.0302,210.9273,210.0013,210.7344,38912.0
2022-11-22 10:30:00,218.7,218.8,218.16,218.74,102633.0,210.9659,211.0624,210.445,211.0045,102633.0
2022-11-22 11:00:00,218.77,218.77,218.3,218.55,10970.0,211.0334,211.0334,210.5801,210.8212,10970.0
2022-11-22 11:30:00,218.59,218.63,218.31,218.63,20963.0,210.8598,210.8984,210.5897,210.8984,20963.0
2022-11-22 12:00:00,218.65,218.84,218.53,218.66,34436.0,210.9177,211.101,210.8019,210.9273,34436.0
2022-11-22 12:30:00,218.62,218.79,218.55,218.63,11272.0,210.8887,211.0527,210.8212,210.8984,11272.0
2022-11-22 13:00:00,218.62,219.2,218.56,219.18,38479.0,210.8887,211.4482,210.8309,211.4289,38479.0
2022-11-22 13:30:00,219.2,219.3,219.01,219.19,72251.0,211.4482,211.5447,211.265,211.4386,72251.0
2022-11-22 14:00:00,219.25,219.31,219.03,219.25,33185.0,211.4965,211.5543,211.2843,211.4965,33185.0
2022-11-22 14:30:00,219.21,219.46,219.07,219.4,82002.0,211.4579,211.699,211.3228,211.6412,82002.0
2022-11-22 15:00:00,219.54,219.81,219.52,219.77,20537.0,211.7762,212.0367,211.7569,211.9981,20537.0
2022-11-22 15:30:00,219.75,220.08,219.72,220.02,71120.0,211.9788,212.2971,211.9498,212.2392,71120.0
2022-11-23 09:30:00,219.76,221.09,219.76,220.77,41147.0,211.9884,213.2714,211.9884,212.9627,41147.0
2022-11-23 10:00:00,220.91,221.17,220.55,221.1,14726.0,213.0978,213.3486,212.7505,213.281,14726.0
2022-11-23 10:30:00,221.25,221.58,221.14,221.31,93664.0,213.4257,213.7441,213.3196,213.4836,93664.0
2022-11-23 11:00:00,221.34,221.5,221.2,221.31,67047.0,213.5126,213.6669,213.3775,213.4836,67047.0
2022-11-23 11:30:00,221.29,221.29,220.09,220.26,24730.0,213.4643,213.4643,212.3068,212.4708,24730.0
2022-11-23 12:00:00,220.34,220.65,220.29,220.56,24654.0,212.5479,212.847,212.4997,212.7601,24654.0
2022-11-23 12:30:00,220.56,220.62,219.79,219.89,10222.0,212.7601,212.818,212.0174,212.1138,10222.0
2022-11-23 13:00:00,219.9,220.48,219.9,220.48,19645.0,212.1235,212.683,212.1235,212.683,19645.0
2022-11-23 13:30:00,220.56,220.78,220.56,220.65,13160.0,212.7601,212.9724,212.7601,212.847,13160.0
2022-11-23 14:00:00,220.91,221.73,220.35,221.46,42027.0,213.0978,213.8888,212.5576,213.6283,42027.0
2022-11-23 14:30:00,221.24,221.64,220.86,221.42,48749.0,213.4161,213.802,213.0495,213.5897,48749.0
2022-11-23 15:00:00,221.21,221.75,221.14,221.57,15046.0,213.3872,213.9081,213.3196,213.7344,15046.0
2022-11-23 15:30:00,221.48,221.48,221.09,221.39,40891.0,213.6476,213.6476,213.2714,213.5608,40891.0
2022-11-25 09:30:00,221.09,221.54,221.09,221.47,58366.0,213.2714,213.7055,213.2714,213.638,58366.0
2022-11-25 10:00:00,221.47,221.66,221.43,221.53,20011.0,213.638,213.8212,213.5994,213.6958,20011.0
2022-11-25 10:30:00,221.54,221.66,221.43,221.58,52856.0,213.7055,213.8212,213.5994,213.7441,52856.0
2022-11-25 11:00:00,221.65,221.76,221.39,221.42,50177.0,213.8116,213.9177,213.5608,213.5897,50177.0
2022-11-25 11:30:00,221.39,221.61,221.32,221.61,26084.0,213.5608,213.773,213.4933,213.773,26084.0
2022-11-25 12:00:00,221.53,221.62,221.44,221.56,21284.0,213.6958,213.7827,213.609,213.7248,21284.0
2022-11-25 12:30:00,221.58,221.58,221.21,221.45,15495.0,213.7441,213.7441,213.3872,213.6187,15495.0
2022-11-28 09:30:00,219.69,220.64,219.48,220.02,46889.0,211.9209,212.8373,211.7183,212.2392,46889.0
2022-11-28 10:00:00,220.1,220.29,219.53,219.74,167971.0,212.3164,212.4997,211.7666,211.9691,167971.0
2022-11-28 10:30:00,219.71,219.93,219.3,219.36,29892.0,211.9402,212.1524,211.5447,211.6026,29892.0
2022-11-28 11:00:00,219.36,219.52,219.21,219.33,73935.0,211.6026,211.7569,211.4579,211.5736,73935.0
2022-11-28 11:30:00,219.36,219.6,219.26,219.56,29063.0,211.6026,211.8341,211.5061,211.7955,29063.0
2022-11-28 12:00:00,219.52,219.8,218.89,219.39,30955.0,211.7569,212.027,211.1492,211.6315,30955.0
2022-11-28 12:30:00,219.38,219.53,218.83,218.94,61263.0,211.6219,211.7666,211.0913,211.1974,61263.0
2022-11-28 13:00:00,218.81,219.03,218.76,218.93,54062.0,211.072,211.2843,211.0238,211.1878,54062.0
2022-11-28 13:30:00,218.8,218.9,218.2,218.27,47830.0,211.0624,211.1588,210.4836,210.5511,47830.0
2022-11-28 14:00:00,218.25,218.33,217.88,217.95,55965.0,210.5318,210.609,210.1749,210.2424,55965.0
2022-11-28 14:30:00,217.93,218.16,217.86,217.93,81169.0,210.2232,210.445,210.1556,210.2232,81169.0
2022-11-28 15:00:00,217.94,217.98,217.45,217.49,75969.0,210.2328,210.2714,209.7601,209.7987,75969.0
2022-11-28 15:30:00,217.5,218.02,217.43,217.89,121056.0,209.8084,210.31,209.7408,210.1846,121056.0
2022-11-29 09:30:00,217.98,218.23,217.61,217.87,45075.0,210.2714,210.5125,209.9145,210.1653,45075.0
2022-11-29 10:00:00,217.84,218.54,217.77,218.54,37151.0,210.1363,210.8116,210.0688,210.8116,37151.0
2022-11-29 10:30:00,218.69,218.75,218.16,218.22,15137.0,210.9563,211.0142,210.445,210.5029,15137.0
2022-11-29 11:00:00,218.17,218.32,216.6,216.75,71561.0,210.4547,210.5994,208.9402,209.0849,71561.0
2022-11-29 11:30:00,216.85,217.27,216.85,217.24,21223.0,209.1813,209.5865,209.1813,209.5576,21223.0
2022-11-29 12:00:00,217.28,217.33,216.98,217.03,29795.0,209.5961,209.6444,209.3067,209.355,29795.0
2022-11-29 12:30:00,217.16,217.59,217.11,217.43,31821.0,209.4804,209.8952,209.4321,209.7408,31821.0
2022-11-29 13:00:00,217.44,217.46,216.86,216.86,34459.0,209.7505,209.7698,209.191,209.191,34459.0
2022-11-29 13:30:00,216.87,217.45,216.84,217.42,40635.0,209.2006,209.7601,209.1717,209.7312,40635.0
2022-11-29 14:00:00,217.55,217.99,217.27,217.32,140648.0,209.8566,210.281,209.5865,209.6347,140648.0
2022-11-29 14:30:00,217.33,217.34,217.0,217.28,111267.0,209.6444,209.654,209.326,209.5961,111267.0
2022-11-29 15:00:00,217.29,217.59,217.15,217.46,83509.0,209.6058,209.8952,209.4707,209.7698,83509.0
2022-11-29 15:30:00,217.41,217.72,217.31,217.62,80640.0,209.7215,210.0206,209.6251,209.9241,80640.0
2022-11-30 09:30:00,217.5,217.99,217.36,217.5,38885.0,209.8084,210.281,209.6733,209.8084,38885.0
2022-11-30 10:00:00,217.52,217.58,216.91,217.04,15880.0,209.8277,209.8855,209.2392,209.3646,15880.0
2022-11-30 10:30:00,217.07,217.35,216.84,216.98,26517.0,209.3936,209.6637,209.1717,209.3067,26517.0
2022-11-30 11:00:00,217.03,217.56,216.76,217.44,29442.0,209.355,209.8662,209.0945,209.7505,29442.0
2022-11-30 11:30:00,217.5,217.72,217.44,217.48,103198.0,209.8084,210.0206,209.7505,209.7891,103198.0
2022-11-30 12:00:00,217.51,217.55,216.57,216.8,30372.0,209.818,209.8566,208.9112,209.1331,30372.0
2022-11-30 12:30:00,216.79,217.03,216.61,216.96,113560.0,209.1235,209.355,208.9498,209.2875,113560.0
2022-11-30 13:00:00,216.97,217.43,216.97,217.29,34860.0,209.2971,209.7408,209.2971,209.6058,34860.0
2022-11-30 13:30:00,217.23,220.19,216.9,220.06,90633.0,209.5479,212.4032,209.2296,212.2778,90633.0
2022-11-30 14:00:00,220.34,222.16,220.18,221.94,98008.0,212.5479,214.3036,212.3936,214.0913,98008.0
2022-11-30 14:30:00,221.97,222.09,221.27,221.87,131938.0,214.1203,214.236,213.445,214.0238,131938.0
2022-11-30 15:00:00,221.98,223.2,221.9,223.17,94362.0,214.1299,215.3068,214.0528,215.2778,94362.0
2022-11-30 15:30:00,223.17,224.34,223.16,224.32,305519.0,215.2778,216.4065,215.2682,216.3872,305519.0
2022-12-01 09:30:00,224.88,225.66,224.73,225.33,149509.0,216.9274,217.6798,216.7827,217.3615,149509.0
2022-12-01 10:00:00,225.43,225.81,223.13,223.15,79259.0,217.4579,217.8245,215.2393,215.2586,79259.0
2022-12-01 10:30:00,223.21,224.52,222.94,224.43,41036.0,215.3164,216.5801,215.056,216.4933,41036.0
2022-12-01 11:00:00,224.4,224.4,223.69,223.89,20995.0,216.4643,216.4643,215.7795,215.9724,20995.0
2022-12-01 11:30:00,224.05,224.41,223.79,224.09,69484.0,216.1267,216.474,215.8759,216.1653,69484.0
2022-12-01 12:00:00,224.08,224.19,223.37,224.18,57533.0,216.1557,216.2618,215.4708,216.2521,57533.0
2022-12-01 12:30:00,224.2,224.44,224.04,224.3,15654.0,216.2714,216.5029,216.1171,216.3679,15654.0
2022-12-01 13:00:00,224.32,224.63,223.85,224.02,24159.0,216.3872,216.6862,215.9338,216.0978,24159.0
2022-12-01 13:30:00,224.02,224.39,223.95,224.21,23588.0,216.0978,216.4547,216.0303,216.2811,23588.0
2022-12-01 14:00:00,224.27,224.45,223.84,224.35,28336.0,216.3389,216.5126,215.9242,216.4161,28336.0
2022-12-01 14:30:00,224.24,224.79,224.22,224.62,27568.0,216.31,216.8406,216.2907,216.6766,27568.0
2022-12-01 15:00:00,224.65,224.85,224.21,224.37,84221.0,216.7055,216.8984,216.2811,216.4354,84221.0
2022-12-01 15:30:00,224.35,224.97,224.32,224.46,182884.0,216.4161,217.0142,216.3872,216.5222,182884.0
2022-12-02 09:30:00,221.34,222.44,221.34,222.04,65522.0,213.5126,214.5737,213.5126,214.1878,65522.0
2022-12-02 10:00:00,222.09,222.92,221.78,222.35,22981.0,214.236,215.0367,213.937,214.4868,22981.0
2022-12-02 10:30:00,222.15,223.15,222.14,222.59,50008.0,214.2939,215.2586,214.2843,214.7184,50008.0
2022-12-02 11:00:00,222.57,222.97,222.37,222.96,128820.0,214.6991,215.0849,214.5061,215.0753,128820.0
2022-12-02 11:30:00,222.95,223.71,222.9,223.33,72875.0,215.0656,215.7987,215.0174,215.4322,72875.0
2022-12-02 12:00:00,223.33,223.81,223.25,223.4,25254.0,215.4322,215.8952,215.355,215.4997,25254.0
2022-12-02 12:30:00,223.46,223.49,222.96,223.0,120363.0,215.5576,215.5865,215.0753,215.1139,120363.0
2022-12-02 13:00:00,222.96,223.15,222.77,223.12,22578.0,215.0753,215.2586,214.892,215.2296,22578.0
2022-12-02 13:30:00,223.1,223.34,223.0,223.22,23814.0,215.2103,215.4418,215.1139,215.3261,23814.0
2022-12-02 14:00:00,223.2,223.32,222.85,223.22,30297.0,215.3068,215.4225,214.9692,215.3261,30297.0
2022-12-02 14:30:00,223.24,224.03,223.1,223.99,49450.0,215.3454,216.1074,215.2103,216.0688,49450.0
2022-12-02 15:00:00,224.01,224.66,223.95,224.11,58917.0,216.0881,216.7152,216.0303,216.1846,58917.0
2022-12-02 15:30:00,224.11,224.21,223.55,224.07,159055.0,216.1846,216.2811,215.6444,216.146,159055.0
2022-12-05 09:30:00,222.45,222.94,221.94,221.94,52422.0,214.5833,215.056,214.0913,214.0913,52422.0
2022-12-05 10:00:00,221.88,222.0,221.04,221.7,56297.0,214.0335,214.1492,213.2232,213.8598,56297.0
2022-12-05 10:30:00,221.68,222.16,221.41,221.96,66822.0,213.8405,214.3036,213.5801,214.1106,66822.0
2022-12-05 11:00:00,222.03,222.33,221.37,221.5,239282.0,214.1782,214.4675,213.5415,213.6669,239282.0
2022-12-05 11:30:00,221.5,221.54,220.63,220.64,86831.0,213.6669,213.7055,212.8277,212.8373,86831.0
2022-12-05 12:00:00,220.61,221.1,220.52,220.9,31655.0,212.8084,213.281,212.7216,213.0881,31655.0
2022-12-05 12:30:00,220.85,220.9,220.25,220.43,84200.0,213.0399,213.0881,212.4611,212.6347,84200.0
2022-12-05 13:00:00,220.21,220.55,220.1,220.12,54709.0,212.4225,212.7505,212.3164,212.3357,54709.0
2022-12-05 13:30:00,220.23,220.51,219.57,219.57,32901.0,212.4418,212.7119,211.8052,211.8052,32901.0
2022-12-05 14:00:00,219.59,219.88,219.32,219.38,165954.0,211.8244,212.1042,211.564,211.6219,165954.0
2022-12-05 14:30:00,219.34,219.49,219.06,219.44,78074.0,211.5833,211.728,211.3132,211.6798,78074.0
2022-12-05 15:00:00,219.45,219.76,219.29,219.33,58993.0,211.6894,211.9884,211.5351,211.5736,58993.0
2022-12-05 15:30:00,219.31,219.99,219.31,219.83,130353.0,211.5543,212.2103,211.5543,212.056,130353.0
2022-12-06 09:30:00,219.62,219.98,218.42,218.42,99123.0,211.8534,212.2007,210.6958,210.6958,99123.0
2022-12-06 10:00:00,218.38,218.55,217.66,217.66,25731.0,210.6572,210.8212,209.9627,209.9627,25731.0
2022-12-06 10:30:00,217.71,217.84,217.12,217.39,45883.0,210.0109,210.1363,209.4418,209.7022,45883.0
2022-12-06 11:00:00,217.47,217.64,217.03,217.45,24023.0,209.7794,209.9434,209.355,209.7601,24023.0
2022-12-06 11:30:00,217.46,217.66,217.11,217.25,21930.0,209.7698,209.9627,209.4321,209.5672,21930.0
2022-12-06 12:00:00,217.26,217.52,216.64,216.98,40775.0,209.5768,209.8277,208.9788,209.3067,40775.0
2022-12-06 12:30:00,216.95,217.05,216.58,216.71,26889.0,209.2778,209.3743,208.9209,209.0463,26889.0
2022-12-06 13:00:00,216.6,216.78,216.0,216.04,18888.0,208.9402,209.1138,208.3614,208.4,18888.0
2022-12-06 13:30:00,216.01,216.49,215.86,216.26,24803.0,208.371,208.8341,208.2264,208.6122,24803.0
2022-12-06 14:00:00,216.25,216.25,215.6,215.6,18899.0,208.6026,208.6026,207.9755,207.9755,18899.0
2022-12-06 14:30:00,215.59,216.0,215.34,215.83,65112.0,207.9659,208.3614,207.7247,208.1974,65112.0
2022-12-06 15:00:00,215.85,216.26,215.56,215.58,60605.0,208.2167,208.6122,207.937,207.9563,60605.0
2022-12-06 15:30:00,215.63,216.77,215.63,216.62,69368.0,208.0045,209.1042,208.0045,208.9595,69368.0
2022-12-07 09:30:00,216.13,217.38,215.81,215.98,90423.0,208.4868,209.6926,208.1781,208.3421,90423.0
2022-12-07 10:00:00,215.9,217.04,215.56,217.0,111617.0,208.2649,209.3646,207.937,209.326,111617.0
2022-12-07 10:30:00,217.03,217.45,216.25,217.3,34228.0,209.355,209.7601,208.6026,209.6154,34228.0
2022-12-07 11:00:00,217.31,217.59,215.91,215.91,30074.0,209.6251,209.8952,208.2746,208.2746,30074.0
2022-12-07 11:30:00,215.88,216.37,215.8,216.36,18448.0,208.2456,208.7183,208.1685,208.7087,18448.0
2022-12-07 12:00:00,216.4,216.52,216.01,216.08,84598.0,208.7473,208.863,208.371,208.4386,84598.0
2022-12-07 12:30:00,216.12,216.67,215.99,216.53,29413.0,208.4772,209.0077,208.3518,208.8727,29413.0
2022-12-07 13:00:00,216.54,216.96,216.32,216.81,16017.0,208.8823,209.2875,208.6701,209.1428,16017.0
2022-12-07 13:30:00,216.69,216.74,216.1,216.21,33327.0,209.027,209.0752,208.4579,208.564,33327.0
2022-12-07 14:00:00,216.15,216.3,215.77,216.18,100912.0,208.5061,208.6508,208.1395,208.535,100912.0
2022-12-07 14:30:00,216.17,216.49,215.94,216.07,91627.0,208.5254,208.8341,208.3035,208.4289,91627.0
2022-12-07 15:00:00,216.06,216.33,215.64,216.03,43725.0,208.4193,208.6797,208.0141,208.3903,43725.0
2022-12-07 15:30:00,216.01,216.34,215.95,216.14,200787.0,208.371,208.6894,208.3132,208.4965,200787.0
2022-12-08 09:30:00,217.28,217.99,216.4,217.99,29169.0,209.5961,210.281,208.7473,210.281,29169.0
2022-12-08 10:00:00,218.03,218.56,217.95,218.43,138799.0,210.3196,210.8309,210.2424,210.7055,138799.0
2022-12-08 10:30:00,218.44,218.62,218.11,218.26,49906.0,210.7151,210.8887,210.3968,210.5415,49906.0
2022-12-08 11:00:00,218.21,218.38,217.35,217.79,18298.0,210.4932,210.6572,209.6637,210.0881,18298.0
2022-12-08 11:30:00,217.78,218.12,217.64,217.96,23823.0,210.0785,210.4064,209.9434,210.2521,23823.0
2022-12-08 12:00:00,217.87,218.04,217.56,217.62,53208.0,210.1653,210.3293,209.8662,209.9241,53208.0
2022-12-08 12:30:00,217.58,217.81,217.35,217.78,41681.0,209.8855,210.1074,209.6637,210.0785,41681.0
2022-12-08 13:00:00,217.79,218.07,217.68,218.07,33733.0,210.0881,210.3582,209.982,210.3582,33733.0
2022-12-08 13:30:00,218.15,218.54,218.01,218.11,28762.0,210.4354,210.8116,210.3003,210.3968,28762.0
2022-12-08 14:00:00,218.05,218.06,217.08,217.42,140794.0,210.3389,210.3486,209.4032,209.7312,140794.0
2022-12-08 14:30:00,217.4,217.82,217.16,217.56,88476.0,209.7119,210.117,209.4804,209.8662,88476.0
2022-12-08 15:00:00,217.58,218.02,217.23,218.01,65016.0,209.8855,210.31,209.5479,210.3003,65016.0
2022-12-08 15:30:00,217.93,218.09,217.29,218.01,152505.0,210.2232,210.3775,209.6058,210.3003,152505.0
2022-12-09 09:30:00,217.3,218.34,216.85,217.63,132810.0,209.6154,210.6187,209.1813,209.9338,132810.0
2022-12-09 10:00:00,217.84,218.1,217.18,217.68,44873.0,210.1363,210.3871,209.4997,209.982,44873.0
2022-12-09 10:30:00,217.79,218.3,217.58,218.3,78879.0,210.0881,210.5801,209.8855,210.5801,78879.0
2022-12-09 11:00:00,218.42,218.56,217.91,218.28,49743.0,210.6958,210.8309,210.2039,210.5608,49743.0
2022-12-09 11:30:00,218.18,218.67,217.96,218.53,54918.0,210.4643,210.937,210.2521,210.8019,54918.0
2022-12-09 12:00:00,218.51,218.56,218.05,218.11,52231.0,210.7826,210.8309,210.3389,210.3968,52231.0
2022-12-09 12:30:00,218.16,218.4,218.0,218.08,11704.0,210.445,210.6765,210.2907,210.3678,11704.0
2022-12-09 13:00:00,217.95,217.98,217.41,217.66,35832.0,210.2424,210.2714,209.7215,209.9627,35832.0
2022-12-09 13:30:00,217.65,217.92,217.62,217.77,17768.0,209.9531,210.2135,209.9241,210.0688,17768.0
2022-12-09 14:00:00,217.75,217.78,217.24,217.74,57017.0,210.0495,210.0785,209.5576,210.0399,57017.0
2022-12-09 14:30:00,217.69,217.83,217.54,217.73,78357.0,209.9916,210.1267,209.8469,210.0302,78357.0
2022-12-09 15:00:00,217.69,217.93,217.47,217.49,62926.0,209.9916,210.2232,209.7794,209.7987,62926.0
2022-12-09 15:30:00,217.48,217.55,216.22,216.29,270492.0,209.7891,209.8566,208.5736,208.6411,270492.0
2022-12-12 09:30:00,216.85,217.07,216.29,217.01,93627.0,209.1813,209.3936,208.6411,209.3357,93627.0
2022-12-12 10:00:00,217.01,217.14,216.66,217.08,47144.0,209.3357,209.4611,208.9981,209.4032,47144.0
2022-12-12 10:30:00,217.04,217.11,216.81,217.06,50616.0,209.3646,209.4321,209.1428,209.3839,50616.0
2022-12-12 11:00:00,217.16,217.74,216.98,217.53,107945.0,209.4804,210.0399,209.3067,209.8373,107945.0
2022-12-12 11:30:00,217.52,217.59,217.33,217.58,23707.0,209.8277,209.8952,209.6444,209.8855,23707.0
2022-12-12 12:00:00,217.57,217.8,217.44,217.56,43420.0,209.8759,210.0977,209.7505,209.8662,43420.0
2022-12-12 12:30:00,217.52,217.84,217.48,217.78,57418.0,209.8277,210.1363,209.7891,210.0785,57418.0
2022-12-12 13:00:00,217.77,218.0,217.39,217.56,44450.0,210.0688,210.2907,209.7022,209.8662,44450.0
2022-12-12 13:30:00,217.61,217.9,217.57,217.74,28093.0,209.9145,210.1942,209.8759,210.0399,28093.0
2022-12-12 14:00:00,217.81,217.85,217.57,217.72,56547.0,210.1074,210.146,209.8759,210.0206,56547.0
2022-12-12 14:30:00,217.66,218.34,217.61,218.26,95237.0,209.9627,210.6187,209.9145,210.5415,95237.0
2022-12-12 15:00:00,218.31,219.08,218.31,219.03,50766.0,210.5897,211.3325,210.5897,211.2843,50766.0
2022-12-12 15:30:00,219.04,219.43,218.89,219.4,93440.0,211.2939,211.6701,211.1492,211.6412,93440.0
2022-12-13 09:30:00,224.68,224.79,223.48,224.36,53237.0,217.647,217.7536,216.4846,217.337,53237.0
2022-12-13 10:00:00,224.41,224.41,221.88,221.99,41218.0,217.3855,217.3855,214.9347,215.0412,41218.0
2022-12-13 10:30:00,222.02,222.52,221.21,221.55,43549.0,215.0703,215.5546,214.2856,214.615,43549.0
2022-12-13 11:00:00,221.68,222.21,221.34,221.63,25925.0,214.7409,215.2543,214.4116,214.6925,25925.0
2022-12-13 11:30:00,221.71,222.32,220.17,220.63,192155.0,214.77,215.3609,213.2782,213.7238,192155.0
2022-12-13 12:00:00,220.64,220.91,219.08,219.3,56147.0,213.7335,213.995,212.2223,212.4354,56147.0
2022-12-13 12:30:00,219.19,219.55,218.66,219.14,71624.0,212.3289,212.6776,211.8155,212.2804,71624.0
2022-12-13 13:00:00,219.14,220.27,219.08,220.19,86277.0,212.2804,213.3751,212.2223,213.2976,86277.0
2022-12-13 13:30:00,220.34,220.51,219.58,220.15,102690.0,213.4429,213.6076,212.7067,213.2588,102690.0
2022-12-13 14:00:00,220.07,220.35,219.76,220.06,54396.0,213.1813,213.4526,212.881,213.1716,54396.0
2022-12-13 14:30:00,220.14,220.96,219.84,220.06,82613.0,213.2491,214.0435,212.9585,213.1716,82613.0
2022-12-13 15:00:00,219.94,220.18,219.11,220.1,74299.0,213.0554,213.2879,212.2514,213.2104,74299.0
2022-12-13 15:30:00,220.27,220.84,219.93,220.2,165878.0,213.3751,213.9272,213.0457,213.3073,165878.0
2022-12-14 09:30:00,219.98,221.3,219.98,221.24,92390.0,213.0942,214.3728,213.0942,214.3147,92390.0
2022-12-14 10:00:00,221.3,221.52,221.08,221.38,87125.0,214.3728,214.5859,214.1597,214.4503,87125.0
2022-12-14 10:30:00,221.37,221.58,221.13,221.48,73042.0,214.4406,214.6441,214.2082,214.5472,73042.0
2022-12-14 11:00:00,221.56,221.87,221.4,221.86,95960.0,214.6247,214.925,214.4697,214.9153,95960.0
2022-12-14 11:30:00,221.85,221.9,221.4,221.45,69317.0,214.9056,214.9541,214.4697,214.5181,69317.0
2022-12-14 12:00:00,221.37,221.5,221.12,221.25,48588.0,214.4406,214.5666,214.1985,214.3244,48588.0
2022-12-14 12:30:00,221.22,221.39,221.1,221.11,89425.0,214.2953,214.46,214.1791,214.1888,89425.0
2022-12-14 13:00:00,221.1,221.5,221.1,221.41,50157.0,214.1791,214.5666,214.1791,214.4794,50157.0
2022-12-14 13:30:00,221.39,222.1,221.39,221.82,100401.0,214.46,215.1478,214.46,214.8766,100401.0
2022-12-14 14:00:00,221.75,221.78,218.51,219.32,94360.0,214.8087,214.8378,211.6702,212.4548,94360.0
2022-12-14 14:30:00,219.31,219.36,217.18,218.65,85235.0,212.4451,212.4936,210.3818,211.8058,85235.0
2022-12-14 15:00:00,218.53,221.09,218.36,218.58,202688.0,211.6895,214.1694,211.5249,211.738,202688.0
2022-12-14 15:30:00,218.38,219.59,218.05,218.95,132684.0,211.5442,212.7164,211.2246,212.0964,132684.0
2022-12-15 09:30:00,216.26,216.54,214.39,214.58,68971.0,209.4906,209.7618,207.6791,207.8632,68971.0
2022-12-15 10:00:00,214.55,214.64,213.96,214.33,104447.0,207.8341,207.9213,207.2626,207.621,104447.0
2022-12-15 10:30:00,214.19,214.76,213.87,214.05,37751.0,207.4854,208.0375,207.1754,207.3498,37751.0
2022-12-15 11:00:00,214.18,214.27,213.24,213.53,44905.0,207.4757,207.5629,206.5651,206.8461,44905.0
2022-12-15 11:30:00,213.56,213.79,213.08,213.33,142866.0,206.8751,207.0979,206.4101,206.6523,142866.0
2022-12-15 12:00:00,213.5,213.74,213.33,213.61,19408.0,206.817,207.0495,206.6523,206.9235,19408.0
2022-12-15 12:30:00,213.63,213.95,212.99,213.16,80949.0,206.9429,207.2529,206.323,206.4876,80949.0
2022-12-15 13:00:00,213.04,213.15,212.61,212.84,27445.0,206.3714,206.4779,205.9548,206.1776,27445.0
2022-12-15 13:30:00,212.79,213.06,212.61,212.94,35517.0,206.1292,206.3908,205.9548,206.2745,35517.0
2022-12-15 14:00:00,213.01,213.09,212.68,212.83,52118.0,206.3423,206.4198,206.0227,206.168,52118.0
2022-12-15 14:30:00,212.84,213.79,212.84,213.78,49093.0,206.1776,207.0979,206.1776,207.0882,49093.0
2022-12-15 15:00:00,213.92,214.13,213.37,214.02,86357.0,207.2238,207.4273,206.6911,207.3207,86357.0
2022-12-15 15:30:00,214.04,214.14,213.12,213.57,147356.0,207.3401,207.437,206.4489,206.8848,147356.0
2022-12-16 09:30:00,212.04,212.66,211.7,212.41,52138.0,205.4027,206.0033,205.0733,205.7611,52138.0
2022-12-16 10:00:00,212.33,212.33,210.72,210.79,37813.0,205.6836,205.6836,204.124,204.1918,37813.0
2022-12-16 10:30:00,210.61,210.86,210.15,210.77,77841.0,204.0175,204.2596,203.5719,204.1724,77841.0
2022-12-16 11:00:00,210.77,210.98,210.2,210.47,60110.0,204.1724,204.3759,203.6203,203.8818,60110.0
2022-12-16 11:30:00,210.49,210.8,209.91,209.96,60252.0,203.9012,204.2015,203.3394,203.3878,60252.0
2022-12-16 12:00:00,209.96,210.29,209.95,210.29,56920.0,203.3878,203.7075,203.3781,203.7075,56920.0
2022-12-16 12:30:00,210.3,210.64,209.7,209.74,38896.0,203.7172,204.0465,203.1359,203.1747,38896.0
2022-12-16 13:00:00,209.78,210.04,209.69,209.76,36549.0,203.2134,203.4653,203.1263,203.1941,36549.0
2022-12-16 13:30:00,209.78,210.23,209.74,210.07,37180.0,203.2134,203.6493,203.1747,203.4944,37180.0
2022-12-16 14:00:00,210.03,210.61,210.01,210.08,27345.0,203.4556,204.0175,203.4362,203.504,27345.0
2022-12-16 14:30:00,210.06,210.87,209.82,210.77,72468.0,203.4847,204.2693,203.2522,204.1724,72468.0
2022-12-16 15:00:00,210.66,211.41,210.44,211.37,268789.0,204.0659,204.7924,203.8528,204.7537,268789.0
2022-12-16 15:30:00,211.35,211.82,210.91,210.95,411740.0,204.7343,205.1896,204.3081,204.3468,411740.0
2022-12-19 09:30:00,211.09,211.18,210.16,210.26,90616.0,204.4824,204.5696,203.5815,203.6784,90616.0
2022-12-19 10:00:00,210.3,211.01,210.04,210.98,25046.0,203.7172,204.4049,203.4653,204.3759,25046.0
2022-12-19 10:30:00,210.93,210.95,209.94,209.95,35341.0,204.3274,204.3468,203.3684,203.3781,35341.0
2022-12-19 11:00:00,209.9,210.01,209.69,209.92,214553.0,203.3297,203.4362,203.1263,203.3491,214553.0
2022-12-19 11:30:00,209.82,209.88,209.27,209.56,67573.0,203.2522,203.3103,202.7194,203.0003,67573.0
2022-12-19 12:00:00,209.55,209.96,209.55,209.56,49320.0,202.9906,203.3878,202.9906,203.0003,49320.0
2022-12-19 12:30:00,209.55,209.88,209.41,209.73,53909.0,202.9906,203.3103,202.855,203.165,53909.0
2022-12-19 13:00:00,209.81,209.94,209.54,209.58,32471.0,203.2425,203.3684,202.9809,203.0197,32471.0
2022-12-19 13:30:00,209.62,209.62,208.95,208.96,48683.0,203.0584,203.0584,202.4094,202.4191,48683.0
2022-12-19 14:00:00,208.95,208.96,208.29,208.29,165128.0,202.4094,202.4191,201.7701,201.7701,165128.0
2022-12-19 14:30:00,208.29,208.75,208.09,208.35,180040.0,201.7701,202.2157,201.5763,201.8282,180040.0
2022-12-19 15:00:00,208.3,208.49,208.08,208.36,102274.0,201.7798,201.9638,201.5666,201.8379,102274.0
2022-12-19 15:30:00,208.39,209.15,208.2,209.01,195443.0,201.8669,202.6032,201.6829,202.4675,195443.0
2022-12-20 09:30:00,208.48,209.0,207.84,209.0,59984.0,201.9541,202.4578,201.3342,202.4578,59984.0
2022-12-20 10:00:00,209.04,209.88,209.02,209.85,97880.0,202.4966,203.3103,202.4772,203.2812,97880.0
2022-12-20 10:30:00,209.89,210.22,209.73,209.76,43890.0,203.32,203.6397,203.165,203.1941,43890.0
2022-12-20 11:00:00,209.66,209.85,208.44,208.59,79517.0,203.0972,203.2812,201.9154,202.0607,79517.0
2022-12-20 11:30:00,208.65,209.41,208.64,209.41,23144.0,202.1188,202.855,202.1091,202.855,23144.0
2022-12-20 12:00:00,209.42,209.76,209.36,209.41,48061.0,202.8647,203.1941,202.8066,202.855,48061.0
2022-12-20 12:30:00,209.32,209.72,209.07,209.68,106111.0,202.7678,203.1553,202.5257,203.1166,106111.0
2022-12-20 13:00:00,209.68,209.93,209.37,209.84,43655.0,203.1166,203.3587,202.8163,203.2716,43655.0
2022-12-20 13:30:00,209.88,210.26,209.67,209.76,21233.0,203.3103,203.6784,203.1069,203.1941,21233.0
2022-12-20 14:00:00,209.73,210.12,209.71,209.79,52280.0,203.165,203.5428,203.1456,203.2231,52280.0
2022-12-20 14:30:00,209.69,209.83,209.34,209.44,63233.0,203.1263,203.2619,202.7872,202.8841,63233.0
2022-12-20 15:00:00,209.44,209.69,209.15,209.67,106964.0,202.8841,203.1263,202.6032,203.1069,106964.0
2022-12-20 15:30:00,209.58,209.88,209.29,209.36,53438.0,203.0197,203.3103,202.7388,202.8066,53438.0
2022-12-21 09:30:00,210.94,211.24,210.58,210.71,68890.0,204.3371,204.6277,203.9884,204.1143,68890.0
2022-12-21 10:00:00,210.84,211.9,210.81,211.87,75475.0,204.2403,205.2671,204.2112,205.238,75475.0
2022-12-21 10:30:00,211.94,212.71,211.86,212.69,67080.0,205.3058,206.0517,205.2283,206.0323,67080.0
2022-12-21 11:00:00,212.72,213.03,212.45,212.65,90608.0,206.0614,206.3617,205.7999,205.9936,90608.0
2022-12-21 11:30:00,212.7,212.83,212.25,212.43,41139.0,206.042,206.168,205.6061,205.7805,41139.0
2022-12-21 12:00:00,212.41,212.42,212.12,212.24,28009.0,205.7611,205.7708,205.4802,205.5964,28009.0
2022-12-21 12:30:00,212.32,212.61,212.31,212.61,32555.0,205.6739,205.9548,205.6642,205.9548,32555.0
2022-12-21 13:00:00,212.57,212.82,212.26,212.35,28916.0,205.9161,206.1583,205.6158,205.703,28916.0
2022-12-21 13:30:00,212.23,212.69,212.23,212.66,100153.0,205.5867,206.0323,205.5867,206.0033,100153.0
2022-12-21 14:00:00,212.63,213.16,212.63,212.67,76385.0,205.9742,206.4876,205.9742,206.013,76385.0
2022-12-21 14:30:00,212.65,212.88,212.25,212.44,65928.0,205.9936,206.2164,205.6061,205.7902,65928.0
2022-12-21 15:00:00,212.44,212.61,212.14,212.15,111996.0,205.7902,205.9548,205.4996,205.5092,111996.0
2022-12-21 15:30:00,212.16,212.54,212.0,212.49,62986.0,205.5189,205.887,205.3639,205.8386,62986.0
2022-12-22 09:30:00,210.74,210.9,209.6,209.84,122556.0,204.1434,204.2984,203.0391,203.2716,122556.0
2022-12-22 10:00:00,209.83,209.83,208.75,208.89,32244.0,203.2619,203.2619,202.2157,202.3513,32244.0
2022-12-22 10:30:00,208.56,208.92,208.52,208.57,61895.0,202.0316,202.3804,201.9929,202.0413,61895.0
2022-12-22 11:00:00,208.6,208.8,208.47,208.6,50203.0,202.0704,202.2641,201.9444,202.0704,50203.0
2022-12-22 11:30:00,208.64,208.68,208.09,208.35,85662.0,202.1091,202.1479,201.5763,201.8282,85662.0
2022-12-22 12:00:00,208.23,208.32,207.15,207.15,32135.0,201.712,201.7991,200.6658,200.6658,32135.0
2022-12-22 12:30:00,207.34,207.34,206.94,207.09,20266.0,200.8498,200.8498,200.4623,200.6076,20266.0
2022-12-22 13:00:00,206.98,206.98,206.51,206.6,18787.0,200.5011,200.5011,200.0458,200.133,18787.0
2022-12-22 13:30:00,206.54,206.76,206.23,206.6,80095.0,200.0749,200.288,199.7746,200.133,80095.0
2022-12-22 14:00:00,206.67,207.57,206.62,207.53,173717.0,200.2008,201.0726,200.1523,201.0339,173717.0
2022-12-22 14:30:00,207.38,208.26,207.31,208.25,59925.0,200.8886,201.741,200.8207,201.7313,59925.0
2022-12-22 15:00:00,208.25,209.24,208.11,209.23,122108.0,201.7313,202.6903,201.5957,202.6806,122108.0
2022-12-22 15:30:00,209.3,209.51,208.52,209.51,193417.0,202.7485,202.9519,201.9929,202.9519,193417.0
2022-12-23 09:30:00,209.08,209.63,208.07,208.18,257730.0,202.5353,203.0681,201.557,201.6635,257730.0
2022-12-23 10:00:00,208.26,209.91,208.12,209.74,31133.0,201.741,203.3394,201.6054,203.1747,31133.0
2022-12-23 10:30:00,209.78,210.47,209.38,209.47,114297.0,203.2134,203.8818,202.826,202.9131,114297.0
2022-12-23 11:00:00,209.44,209.8,209.05,209.49,71085.0,202.8841,203.2328,202.5063,202.9325,71085.0
2022-12-23 11:30:00,209.54,210.03,209.49,209.89,62615.0,202.9809,203.4556,202.9325,203.32,62615.0
2022-12-23 12:00:00,210.04,210.48,209.81,210.24,73390.0,203.4653,203.8915,203.2425,203.659,73390.0
2022-12-23 12:30:00,210.26,210.38,209.88,210.02,89022.0,203.6784,203.7947,203.3103,203.4459,89022.0
2022-12-23 13:00:00,210.06,210.31,209.88,210.15,28926.0,203.4847,203.7268,203.3103,203.5719,28926.0
2022-12-23 13:30:00,210.2,210.29,209.64,209.8,23433.0,203.6203,203.7075,203.0778,203.2328,23433.0
2022-12-23 14:00:00,209.84,210.13,209.66,209.98,60361.0,203.2716,203.5525,203.0972,203.4072,60361.0
2022-12-23 14:30:00,210.01,210.46,210.0,210.43,56718.0,203.4362,203.8721,203.4265,203.8431,56718.0
2022-12-23 15:00:00,210.45,210.66,210.1,210.18,70262.0,203.8625,204.0659,203.5234,203.6009,70262.0
2022-12-23 15:30:00,210.2,210.63,209.9,210.6,103676.0,203.6203,204.0368,203.3297,204.0078,103676.0
2022-12-27 09:30:00,210.59,210.69,209.01,209.29,66115.0,203.9981,204.0949,202.4675,202.7388,66115.0
2022-12-27 10:00:00,209.17,210.55,208.9,210.37,62767.0,202.6225,203.9593,202.361,203.785,62767.0
2022-12-27 10:30:00,210.29,210.77,210.06,210.11,75877.0,203.7075,204.1724,203.4847,203.5331,75877.0
2022-12-27 11:00:00,210.03,210.36,209.98,210.33,87272.0,203.4556,203.7753,203.4072,203.7462,87272.0
2022-12-27 11:30:00,210.31,210.63,210.15,210.32,37843.0,203.7268,204.0368,203.5719,203.7365,37843.0
2022-12-27 12:00:00,210.34,210.66,210.19,210.19,30034.0,203.7559,204.0659,203.6106,203.6106,30034.0
2022-12-27 12:30:00,210.21,210.37,209.87,210.09,23464.0,203.63,203.785,203.3006,203.5137,23464.0
2022-12-27 13:00:00,210.13,210.42,210.07,210.14,30044.0,203.5525,203.8334,203.4944,203.5622,30044.0
2022-12-27 13:30:00,210.09,210.11,209.58,209.66,53396.0,203.5137,203.5331,203.0197,203.0972,53396.0
2022-12-27 14:00:00,209.65,209.91,209.4,209.44,53865.0,203.0875,203.3394,202.8453,202.8841,53865.0
2022-12-27 14:30:00,209.47,209.85,209.31,209.74,57127.0,202.9131,203.2812,202.7581,203.1747,57127.0
2022-12-27 15:00:00,209.78,210.17,209.67,210.07,105845.0,203.2134,203.5912,203.1069,203.4944,105845.0
2022-12-27 15:30:00,210.13,210.31,209.61,209.73,67241.0,203.5525,203.7268,203.0488,203.165,67241.0
2022-12-28 09:30:00,209.82,210.78,209.37,210.09,59018.0,203.2522,204.1821,202.8163,203.5137,59018.0
2022-12-28 10:00:00,210.18,210.54,209.2,209.32,63107.0,203.6009,203.9496,202.6516,202.7678,63107.0
2022-12-28 10:30:00,209.31,209.53,208.68,208.68,60966.0,202.7581,202.9713,202.1479,202.1479,60966.0
2022-12-28 11:00:00,208.6,208.74,208.22,208.51,169956.0,202.0704,202.206,201.7023,201.9832,169956.0
2022-12-28 11:30:00,208.5,208.57,207.96,208.05,34944.0,201.9735,202.0413,201.4504,201.5376,34944.0
2022-12-28 12:00:00,207.93,208.09,207.5,207.78,123982.0,201.4213,201.5763,201.0048,201.276,123982.0
2022-12-28 12:30:00,207.78,208.75,207.78,208.71,43254.0,201.276,202.2157,201.276,202.1769,43254.0
2022-12-28 13:00:00,208.67,209.14,208.51,208.62,45187.0,202.1382,202.5935,201.9832,202.0897,45187.0
2022-12-28 13:30:00,208.61,208.63,208.16,208.28,123949.0,202.0801,202.0994,201.6441,201.7604,123949.0
2022-12-28 14:00:00,208.28,208.42,207.97,208.1,136536.0,201.7604,201.896,201.4601,201.586,136536.0
2022-12-28 14:30:00,208.08,208.61,207.99,208.13,91880.0,201.5666,202.0801,201.4795,201.6151,91880.0
2022-12-28 15:00:00,208.08,208.14,207.27,207.39,145324.0,201.5666,201.6248,200.782,200.8982,145324.0
2022-12-28 15:30:00,207.38,207.61,207.11,207.22,205041.0,200.8886,201.1114,200.627,200.7336,205041.0
2022-12-29 09:30:00,208.68,209.98,208.49,209.86,72169.0,202.1479,203.4072,201.9638,203.2909,72169.0
2022-12-29 10:00:00,210.07,210.68,209.81,210.36,42075.0,203.4944,204.0853,203.2425,203.7753,42075.0
2022-12-29 10:30:00,210.31,210.85,210.3,210.78,65752.0,203.7268,204.2499,203.7172,204.1821,65752.0
2022-12-29 11:00:00,210.79,210.87,210.34,210.64,58405.0,204.1918,204.2693,203.7559,204.0465,58405.0
2022-12-29 11:30:00,210.66,211.4,210.65,211.27,109747.0,204.0659,204.7827,204.0562,204.6568,109747.0
2022-12-29 12:00:00,211.29,211.39,211.1,211.2,189031.0,204.6762,204.773,204.4921,204.589,189031.0
2022-12-29 12:30:00,211.11,211.26,210.92,211.21,35389.0,204.5018,204.6471,204.3177,204.5987,35389.0
2022-12-29 13:00:00,211.18,211.29,210.9,211.11,25550.0,204.5696,204.6762,204.2984,204.5018,25550.0
2022-12-29 13:30:00,211.09,211.26,210.96,211.22,53290.0,204.4824,204.6471,204.3565,204.6084,53290.0
2022-12-29 14:00:00,211.25,211.45,211.06,211.08,126714.0,204.6374,204.8312,204.4534,204.4727,126714.0
2022-12-29 14:30:00,211.06,211.33,210.96,211.01,87460.0,204.4534,204.7149,204.3565,204.4049,87460.0
2022-12-29 15:00:00,211.0,211.21,210.81,210.94,133486.0,204.3952,204.5987,204.2112,204.3371,133486.0
2022-12-29 15:30:00,210.98,211.29,210.87,210.97,111119.0,204.3759,204.6762,204.2693,204.3662,111119.0
2022-12-30 09:30:00,209.45,209.93,208.57,209.36,200146.0,202.8938,203.3587,202.0413,202.8066,200146.0
2022-12-30 10:00:00,209.34,209.82,208.92,209.59,89034.0,202.7872,203.2522,202.3804,203.0294,89034.0
2022-12-30 10:30:00,209.58,209.97,209.29,209.35,127070.0,203.0197,203.3975,202.7388,202.7969,127070.0
2022-12-30 11:00:00,209.35,209.52,208.99,209.07,108597.0,202.7969,202.9616,202.4482,202.5257,108597.0
2022-12-30 11:30:00,209.04,209.55,208.97,209.52,42389.0,202.4966,202.9906,202.4288,202.9616,42389.0
2022-12-30 12:00:00,209.55,209.59,209.33,209.54,37557.0,202.9906,203.0294,202.7775,202.9809,37557.0
2022-12-30 12:30:00,209.51,209.68,209.33,209.57,24366.0,202.9519,203.1166,202.7775,203.01,24366.0
2022-12-30 13:00:00,209.62,209.62,208.32,208.72,72038.0,203.0584,203.0584,201.7991,202.1866,72038.0
2022-12-30 13:30:00,208.77,208.99,208.71,208.74,62188.0,202.235,202.4482,202.1769,202.206,62188.0
2022-12-30 14:00:00,208.76,208.85,208.34,208.63,56256.0,202.2254,202.3125,201.8185,202.0994,56256.0
2022-12-30 14:30:00,208.61,208.78,208.38,208.57,50952.0,202.0801,202.2447,201.8573,202.0413,50952.0
2022-12-30 15:00:00,208.6,209.65,208.6,209.34,56503.0,202.0704,203.0875,202.0704,202.7872,56503.0
2022-12-30 15:30:00,209.25,210.53,209.25,210.53,287395.0,202.7,203.94,202.7,203.94,287395.0
2023-01-03 09:30:00,211.62,212.74,210.12,210.13,166742.0,204.9958,206.0808,203.5428,203.5525,166742.0
2023-01-03 10:00:00,210.16,210.53,209.37,209.54,73345.0,203.5815,203.94,202.8163,202.9809,73345.0
2023-01-03 10:30:00,209.62,210.33,209.19,210.33,65451.0,203.0584,203.7462,202.6419,203.7462,65451.0
2023-01-03 11:00:00,210.3,210.46,208.86,209.18,193183.0,203.7172,203.8721,202.3222,202.6322,193183.0
2023-01-03 11:30:00,209.18,209.18,208.43,208.66,71075.0,202.6322,202.6322,201.9057,202.1285,71075.0
2023-01-03 12:00:00,208.69,208.92,208.27,208.53,76334.0,202.1576,202.3804,201.7507,202.0026,76334.0
2023-01-03 12:30:00,208.56,209.07,208.04,208.33,22557.0,202.0316,202.5257,201.5279,201.8088,22557.0
2023-01-03 13:00:00,208.4,208.92,208.22,208.84,40293.0,201.8766,202.3804,201.7023,202.3029,40293.0
2023-01-03 13:30:00,208.84,209.06,208.54,209.04,26828.0,202.3029,202.516,202.0122,202.4966,26828.0
2023-01-03 14:00:00,209.03,209.14,208.44,208.53,90579.0,202.4869,202.5935,201.9154,202.0026,90579.0
2023-01-03 14:30:00,208.54,209.46,208.03,209.13,108945.0,202.0122,202.9034,201.5182,202.5838,108945.0
2023-01-03 15:00:00,209.1,209.69,209.03,209.33,267627.0,202.5547,203.1263,202.4869,202.7775,267627.0
2023-01-03 15:30:00,209.32,209.74,209.28,209.57,133829.0,202.7678,203.1747,202.7291,203.01,133829.0
2023-01-04 09:30:00,210.61,211.4,210.2,210.85,44484.0,204.0175,204.7827,203.6203,204.2499,44484.0
2023-01-04 10:00:00,210.76,211.43,209.2,210.01,38536.0,204.1628,204.8118,202.6516,203.4362,38536.0
2023-01-04 10:30:00,210.08,210.79,209.68,210.75,112792.0,203.504,204.1918,203.1166,204.1531,112792.0
2023-01-04 11:00:00,210.84,211.17,210.54,211.14,85738.0,204.2403,204.5599,203.9496,204.5309,85738.0
2023-01-04 11:30:00,211.15,212.33,211.15,212.23,41948.0,204.5405,205.6836,204.5405,205.5867,41948.0
2023-01-04 12:00:00,212.23,212.23,211.96,212.03,31724.0,205.5867,205.5867,205.3252,205.393,31724.0
2023-01-04 12:30:00,212.01,212.3,211.6,211.61,126528.0,205.3736,205.6546,204.9765,204.9862,126528.0
2023-01-04 13:00:00,211.58,211.99,211.28,211.83,18729.0,204.9571,205.3543,204.6665,205.1993,18729.0
2023-01-04 13:30:00,211.88,212.14,211.6,211.62,13490.0,205.2477,205.4996,204.9765,204.9958,13490.0
2023-01-04 14:00:00,211.59,212.09,210.01,210.01,35003.0,204.9668,205.4511,203.4362,203.4362,35003.0
2023-01-04 14:30:00,209.93,211.04,209.92,211.03,25311.0,203.3587,204.434,203.3491,204.4243,25311.0
2023-01-04 15:00:00,211.05,211.45,210.75,210.78,55084.0,204.4437,204.8312,204.1531,204.1821,55084.0
2023-01-04 15:30:00,210.71,211.36,209.91,211.32,60359.0,204.1143,204.744,203.3394,204.7052,60359.0
2023-01-05 09:30:00,210.18,210.18,208.52,209.18,43902.0,203.6009,203.6009,201.9929,202.6322,43902.0
2023-01-05 10:00:00,209.15,210.07,208.97,209.36,54683.0,202.6032,203.4944,202.4288,202.8066,54683.0
2023-01-05 10:30:00,209.24,209.52,208.79,208.79,40112.0,202.6903,202.9616,202.2544,202.2544,40112.0
2023-01-05 11:00:00,208.86,209.28,208.49,208.75,171642.0,202.3222,202.7291,201.9638,202.2157,171642.0
2023-01-05 11:30:00,208.69,209.19,208.64,208.78,207858.0,202.1576,202.6419,202.1091,202.2447,207858.0
2023-01-05 12:00:00,208.77,209.23,208.62,208.97,102742.0,202.235,202.6806,202.0897,202.4288,102742.0
2023-01-05 12:30:00,208.97,209.35,208.73,208.78,33587.0,202.4288,202.7969,202.1963,202.2447,33587.0
2023-01-05 13:00:00,208.77,209.88,208.63,209.78,29360.0,202.235,203.3103,202.0994,203.2134,29360.0
2023-01-05 13:30:00,209.55,209.83,209.33,209.33,29195.0,202.9906,203.2619,202.7775,202.7775,29195.0
2023-01-05 14:00:00,209.49,209.61,209.2,209.21,23861.0,202.9325,203.0488,202.6516,202.6613,23861.0
2023-01-05 14:30:00,209.22,210.06,209.22,209.59,69177.0,202.671,203.4847,202.671,203.0294,69177.0
2023-01-05 15:00:00,209.41,209.51,208.81,208.97,68370.0,202.855,202.9519,202.2738,202.4288,68370.0
2023-01-05 15:30:00,208.88,209.07,208.58,208.8,59104.0,202.3416,202.5257,202.051,202.2641,59104.0
2023-01-06 09:30:00,210.47,211.24,208.92,209.51,64821.0,203.8818,204.6277,202.3804,202.9519,64821.0
2023-01-06 10:00:00,209.51,211.17,209.51,210.68,48420.0,202.9519,204.5599,202.9519,204.0853,48420.0
2023-01-06 10:30:00,210.8,212.14,210.75,212.14,40354.0,204.2015,205.4996,204.1531,205.4996,40354.0
2023-01-06 11:00:00,212.08,212.36,211.97,212.05,24297.0,205.4414,205.7127,205.3349,205.4124,24297.0
2023-01-06 11:30:00,212.1,212.81,211.92,212.55,97089.0,205.4608,206.1486,205.2864,205.8967,97089.0
2023-01-06 12:00:00,212.57,212.68,212.11,212.19,35823.0,205.9161,206.0227,205.4705,205.548,35823.0
2023-01-06 12:30:00,212.2,212.31,211.91,212.02,27091.0,205.5577,205.6642,205.2768,205.3833,27091.0
2023-01-06 13:00:00,212.11,212.51,211.99,212.49,58661.0,205.4705,205.858,205.3543,205.8386,58661.0
2023-01-06 13:30:00,212.48,212.83,212.46,212.73,59419.0,205.8289,206.168,205.8095,206.0711,59419.0
2023-01-06 14:00:00,212.83,213.52,212.82,213.4,15550.0,206.168,206.8364,206.1583,206.7201,15550.0
2023-01-06 14:30:00,213.35,213.82,213.33,213.82,25257.0,206.6717,207.127,206.6523,207.127,25257.0
2023-01-06 15:00:00,213.79,214.12,213.6,213.64,26842.0,207.0979,207.4176,206.9139,206.9526,26842.0
2023-01-06 15:30:00,213.65,214.01,213.33,213.49,84032.0,206.9623,207.311,206.6523,206.8073,84032.0
2023-01-09 09:30:00,214.78,215.53,214.37,215.46,23455.0,208.0569,208.7834,207.6598,208.7156,23455.0
2023-01-09 10:00:00,215.53,215.8,215.34,215.46,42392.0,208.7834,209.045,208.5994,208.7156,42392.0
2023-01-09 10:30:00,215.41,216.37,215.41,216.01,101474.0,208.6672,209.5972,208.6672,209.2484,101474.0
2023-01-09 11:00:00,216.03,216.6,216.02,216.59,47489.0,209.2678,209.82,209.2581,209.8103,47489.0
2023-01-09 11:30:00,216.58,216.58,216.16,216.47,181142.0,209.8006,209.8006,209.3937,209.694,181142.0
2023-01-09 12:00:00,216.31,216.34,215.96,216.21,20232.0,209.539,209.5681,209.2,209.4422,20232.0
2023-01-09 12:30:00,216.19,216.22,215.73,215.86,4098.0,209.4228,209.4518,208.9772,209.1031,4098.0
2023-01-09 13:00:00,215.92,216.0,215.58,215.81,14415.0,209.1612,209.2387,208.8319,209.0547,14415.0
2023-01-09 13:30:00,215.78,215.79,214.67,214.94,84545.0,209.0256,209.0353,207.9504,208.2119,84545.0
2023-01-09 14:00:00,215.12,215.28,214.65,215.08,57879.0,208.3863,208.5413,207.931,208.3475,57879.0
2023-01-09 14:30:00,215.02,215.07,214.12,214.14,85995.0,208.2894,208.3378,207.4176,207.437,85995.0
2023-01-09 15:00:00,214.09,214.27,213.71,213.78,82891.0,207.3885,207.5629,207.0204,207.0882,82891.0
2023-01-09 15:30:00,213.84,213.85,213.44,213.5,36535.0,207.1463,207.156,206.7589,206.817,36535.0
2023-01-10 09:30:00,213.22,214.24,213.22,213.81,32609.0,206.5458,207.5338,206.5458,207.1173,32609.0
2023-01-10 10:00:00,213.85,214.63,213.58,214.19,58713.0,207.156,207.9116,206.8945,207.4854,58713.0
2023-01-10 10:30:00,213.58,213.85,212.76,213.79,34070.0,206.8945,207.156,206.1002,207.0979,34070.0
2023-01-10 11:00:00,213.8,214.02,213.56,213.63,32093.0,207.1076,207.3207,206.8751,206.9429,32093.0
2023-01-10 11:30:00,213.68,213.8,213.26,213.68,58783.0,206.9914,207.1076,206.5845,206.9914,58783.0
2023-01-10 12:00:00,213.67,213.9,213.26,213.63,21745.0,206.9817,207.2045,206.5845,206.9429,21745.0
2023-01-10 12:30:00,213.63,214.23,213.63,214.09,25909.0,206.9429,207.5241,206.9429,207.3885,25909.0
2023-01-10 13:00:00,214.07,214.38,213.96,214.21,16591.0,207.3691,207.6694,207.2626,207.5048,16591.0
2023-01-10 13:30:00,214.14,214.48,214.1,214.43,48123.0,207.437,207.7663,207.3982,207.7179,48123.0
2023-01-10 14:00:00,214.6,214.77,214.48,214.77,27663.0,207.8826,208.0472,207.7663,208.0472,27663.0
2023-01-10 14:30:00,214.77,214.91,214.4,214.51,17077.0,208.0472,208.1829,207.6888,207.7954,17077.0
2023-01-10 15:00:00,214.5,214.63,214.15,214.52,62233.0,207.7857,207.9116,207.4466,207.8051,62233.0
2023-01-10 15:30:00,214.53,215.1,214.43,215.05,56116.0,207.8147,208.3669,207.7179,208.3185,56116.0
2023-01-11 09:30:00,215.91,216.58,215.89,216.18,20068.0,209.1516,209.8006,209.1322,209.4131,20068.0
2023-01-11 10:00:00,216.09,216.59,216.09,216.59,22560.0,209.3259,209.8103,209.3259,209.8103,22560.0
2023-01-11 10:30:00,216.37,216.4,215.79,215.79,16427.0,209.5972,209.6262,209.0353,209.0353,16427.0
2023-01-11 11:00:00,215.82,216.42,215.78,216.3,8522.0,209.0644,209.6456,209.0256,209.5293,8522.0
2023-01-11 11:30:00,216.39,216.57,216.26,216.42,26554.0,209.6165,209.7909,209.4906,209.6456,26554.0
2023-01-11 12:00:00,216.53,216.91,216.53,216.85,7304.0,209.7521,210.1202,209.7521,210.0621,7304.0
2023-01-11 12:30:00,216.84,216.84,216.58,216.66,30192.0,210.0524,210.0524,209.8006,209.8781,30192.0
2023-01-11 13:00:00,216.68,217.25,216.66,217.04,19699.0,209.8974,210.4496,209.8781,210.2462,19699.0
2023-01-11 13:30:00,217.03,217.15,216.85,216.88,24045.0,210.2365,210.3527,210.0621,210.0912,24045.0
2023-01-11 14:00:00,216.92,217.06,216.74,217.03,27688.0,210.1299,210.2656,209.9556,210.2365,27688.0
2023-01-11 14:30:00,217.11,217.39,217.1,217.24,42269.0,210.314,210.5852,210.3043,210.4399,42269.0
2023-01-11 15:00:00,217.28,217.58,217.24,217.42,35770.0,210.4787,210.7693,210.4399,210.6143,35770.0
2023-01-11 15:30:00,217.37,217.99,217.14,217.95,47610.0,210.5658,211.1664,210.343,211.1277,47610.0
2023-01-12 09:30:00,218.44,218.79,216.3,216.83,41454.0,211.6024,211.9414,209.5293,210.0428,41454.0
2023-01-12 10:00:00,217.21,218.68,217.02,218.23,28087.0,210.4109,211.8348,210.2268,211.3989,28087.0
2023-01-12 10:30:00,218.02,218.55,217.5,217.96,52369.0,211.1955,211.7089,210.6918,211.1374,52369.0
2023-01-12 11:00:00,217.88,218.27,217.31,218.18,10578.0,211.0599,211.4377,210.5077,211.3505,10578.0
2023-01-12 11:30:00,217.95,218.34,217.68,218.34,9987.0,211.1277,211.5055,210.8661,211.5055,9987.0
2023-01-12 12:00:00,218.36,219.19,218.35,219.19,34796.0,211.5249,212.3289,211.5152,212.3289,34796.0
2023-01-12 12:30:00,219.25,219.39,219.1,219.24,8029.0,212.387,212.5226,212.2417,212.3773,8029.0
2023-01-12 13:00:00,219.22,219.52,218.25,218.34,78249.0,212.3579,212.6486,211.4183,211.5055,78249.0
2023-01-12 13:30:00,218.28,219.56,218.04,219.49,56724.0,211.4474,212.6873,211.2149,212.6195,56724.0
2023-01-12 14:00:00,219.53,219.59,219.04,219.09,97925.0,212.6582,212.7164,212.1836,212.232,97925.0
2023-01-12 14:30:00,218.96,219.29,218.7,219.03,64142.0,212.1061,212.4257,211.8542,212.1739,64142.0
2023-01-12 15:00:00,219.02,219.12,218.46,218.7,38041.0,212.1642,212.2611,211.6217,211.8542,38041.0
2023-01-12 15:30:00,218.74,218.94,218.25,218.9,35489.0,211.893,212.0867,211.4183,212.048,35489.0
2023-01-13 09:30:00,216.9,217.85,216.89,217.66,39283.0,210.1106,211.0308,210.1009,210.8468,39283.0
2023-01-13 10:00:00,217.61,218.64,217.57,218.49,46573.0,210.7983,211.7961,210.7596,211.6508,46573.0
2023-01-13 10:30:00,218.61,218.76,218.33,218.52,101649.0,211.767,211.9123,211.4958,211.6799,101649.0
2023-01-13 11:00:00,218.64,218.67,218.1,218.39,188323.0,211.7961,211.8252,211.273,211.5539,188323.0
2023-01-13 11:30:00,218.34,218.34,217.96,218.12,13624.0,211.5055,211.5055,211.1374,211.2924,13624.0
2023-01-13 12:00:00,218.38,218.67,218.3,218.64,6826.0,211.5442,211.8252,211.4667,211.7961,6826.0
2023-01-13 12:30:00,218.57,218.81,218.43,218.75,21300.0,211.7283,211.9608,211.5927,211.9027,21300.0
2023-01-13 13:00:00,218.78,218.78,218.4,218.54,19983.0,211.9317,211.9317,211.5636,211.6992,19983.0
2023-01-13 13:30:00,218.69,219.28,218.67,219.21,13280.0,211.8445,212.4161,211.8252,212.3483,13280.0
2023-01-13 14:00:00,219.24,219.31,219.01,219.24,27149.0,212.3773,212.4451,212.1545,212.3773,27149.0
2023-01-13 14:30:00,219.25,219.38,219.11,219.28,32766.0,212.387,212.5129,212.2514,212.4161,32766.0
2023-01-13 15:00:00,219.31,219.63,219.26,219.63,29554.0,212.4451,212.7551,212.3967,212.7551,29554.0
2023-01-13 15:30:00,219.64,220.03,219.61,219.72,31304.0,212.7648,213.1426,212.7357,212.8423,31304.0
2023-01-17 09:30:00,219.58,220.05,219.21,219.74,86338.0,212.7067,213.162,212.3483,212.8617,86338.0
2023-01-17 10:00:00,219.82,220.67,219.82,220.45,50917.0,212.9392,213.7626,212.9392,213.5494,50917.0
2023-01-17 10:30:00,220.37,220.4,219.48,219.69,95695.0,213.4719,213.501,212.6098,212.8132,95695.0
2023-01-17 11:00:00,219.71,219.71,219.02,219.32,150267.0,212.8326,212.8326,212.1642,212.4548,150267.0
2023-01-17 11:30:00,219.44,219.7,219.33,219.61,95178.0,212.5711,212.8229,212.4645,212.7357,95178.0
2023-01-17 12:00:00,219.7,219.77,219.22,219.35,87282.0,212.8229,212.8907,212.3579,212.4839,87282.0
2023-01-17 12:30:00,219.26,219.69,219.26,219.57,30580.0,212.3967,212.8132,212.3967,212.697,30580.0
2023-01-17 13:00:00,219.57,219.73,219.55,219.59,84635.0,212.697,212.852,212.6776,212.7164,84635.0
2023-01-17 13:30:00,219.61,219.94,219.54,219.91,62301.0,212.7357,213.0554,212.6679,213.0263,62301.0
2023-01-17 14:00:00,219.83,219.98,219.34,219.42,40090.0,212.9488,213.0942,212.4742,212.5517,40090.0
2023-01-17 14:30:00,219.52,219.92,219.51,219.6,69482.0,212.6486,213.036,212.6389,212.726,69482.0
2023-01-17 15:00:00,219.58,219.82,219.45,219.52,53549.0,212.7067,212.9392,212.5807,212.6486,53549.0
2023-01-17 15:30:00,219.51,219.63,219.1,219.41,100284.0,212.6389,212.7551,212.2417,212.542,100284.0
2023-01-18 09:30:00,220.2,220.47,219.81,220.47,21422.0,213.3073,213.5688,212.9295,213.5688,21422.0
2023-01-18 10:00:00,220.61,220.82,220.17,220.4,6909.0,213.7044,213.9079,213.2782,213.501,6909.0
2023-01-18 10:30:00,220.51,220.51,218.85,219.18,74890.0,213.6076,213.6076,211.9995,212.3192,74890.0
2023-01-18 11:00:00,219.28,219.28,217.91,218.19,46008.0,212.4161,212.4161,211.0889,211.3602,46008.0
2023-01-18 11:30:00,218.1,218.1,217.5,217.89,24741.0,211.273,211.273,210.6918,211.0696,24741.0
2023-01-18 12:00:00,217.76,217.85,217.12,217.17,58758.0,210.9436,211.0308,210.3237,210.3721,58758.0
2023-01-18 12:30:00,217.1,217.38,216.94,216.94,11493.0,210.3043,210.5755,210.1493,210.1493,11493.0
2023-01-18 13:00:00,217.02,217.14,216.56,216.96,23420.0,210.2268,210.343,209.7812,210.1687,23420.0
2023-01-18 13:30:00,217.0,217.44,216.88,217.17,29210.0,210.2074,210.6337,210.0912,210.3721,29210.0
2023-01-18 14:00:00,217.19,217.3,216.89,217.27,37240.0,210.3915,210.498,210.1009,210.469,37240.0
2023-01-18 14:30:00,217.27,217.31,216.87,216.89,28581.0,210.469,210.5077,210.0815,210.1009,28581.0
2023-01-18 15:00:00,216.89,217.16,216.71,216.75,37011.0,210.1009,210.3624,209.9265,209.9653,37011.0
2023-01-18 15:30:00,216.7,216.75,215.91,215.96,103334.0,209.9168,209.9653,209.1516,209.2,103334.0
2023-01-19 09:30:00,214.69,215.21,214.33,214.7,23511.0,207.9697,208.4735,207.621,207.9794,23511.0
2023-01-19 10:00:00,214.54,215.0,214.3,214.52,23898.0,207.8244,208.27,207.5919,207.8051,23898.0
2023-01-19 10:30:00,214.39,214.43,213.76,213.93,46523.0,207.6791,207.7179,207.0689,207.2335,46523.0
2023-01-19 11:00:00,214.0,214.39,213.85,213.85,176440.0,207.3013,207.6791,207.156,207.156,176440.0
2023-01-19 11:30:00,213.79,213.91,213.55,213.77,21085.0,207.0979,207.2142,206.8654,207.0785,21085.0
2023-01-19 12:00:00,213.87,214.43,213.87,214.06,25158.0,207.1754,207.7179,207.1754,207.3595,25158.0
2023-01-19 12:30:00,214.12,214.21,213.93,214.15,20742.0,207.4176,207.5048,207.2335,207.4466,20742.0
2023-01-19 13:00:00,214.31,214.79,214.24,214.49,11822.0,207.6016,208.0666,207.5338,207.776,11822.0
2023-01-19 13:30:00,214.71,215.35,214.71,214.77,25914.0,207.9891,208.6091,207.9891,208.0472,25914.0
2023-01-19 14:00:00,214.95,215.52,214.68,215.39,50153.0,208.2216,208.7738,207.9601,208.6478,50153.0
2023-01-19 14:30:00,215.29,215.61,215.22,215.37,63811.0,208.551,208.8609,208.4831,208.6285,63811.0
2023-01-19 15:00:00,215.34,215.52,215.02,215.24,31996.0,208.5994,208.7738,208.2894,208.5025,31996.0
2023-01-19 15:30:00,215.19,215.21,214.23,214.29,98566.0,208.4541,208.4735,207.5241,207.5823,98566.0
2023-01-20 09:30:00,215.16,215.2,214.27,215.2,57001.0,208.425,208.4638,207.5629,208.4638,57001.0
2023-01-20 10:00:00,214.84,215.76,214.83,215.76,17178.0,208.115,209.0062,208.1054,209.0062,17178.0
2023-01-20 10:30:00,215.76,215.81,215.43,215.52,32283.0,209.0062,209.0547,208.6866,208.7738,32283.0
2023-01-20 11:00:00,215.67,216.49,215.66,216.49,52822.0,208.9191,209.7134,208.9094,209.7134,52822.0
2023-01-20 11:30:00,216.51,216.56,216.1,216.14,18259.0,209.7328,209.7812,209.3356,209.3744,18259.0
2023-01-20 12:00:00,216.22,216.45,216.22,216.33,14902.0,209.4518,209.6746,209.4518,209.5584,14902.0
2023-01-20 12:30:00,216.33,216.46,216.18,216.25,13029.0,209.5584,209.6843,209.4131,209.4809,13029.0
2023-01-20 13:00:00,216.25,216.5,215.88,216.06,23900.0,209.4809,209.7231,209.1225,209.2969,23900.0
2023-01-20 13:30:00,216.16,217.14,216.16,217.11,22054.0,209.3937,210.343,209.3937,210.314,22054.0
2023-01-20 14:00:00,217.1,217.35,217.0,217.34,20116.0,210.3043,210.5465,210.2074,210.5368,20116.0
2023-01-20 14:30:00,217.38,217.57,217.27,217.56,44862.0,210.5755,210.7596,210.469,210.7499,44862.0
2023-01-20 15:00:00,217.62,218.31,217.62,218.03,36378.0,210.808,211.4764,210.808,211.2052,36378.0
2023-01-20 15:30:00,217.99,218.48,217.85,218.43,144399.0,211.1664,211.6411,211.0308,211.5927,144399.0
2023-01-23 09:30:00,218.88,219.8,218.45,219.53,81613.0,212.0286,212.9198,211.612,212.6582,81613.0
2023-01-23 10:00:00,219.73,220.41,219.44,220.32,72700.0,212.852,213.5107,212.5711,213.4235,72700.0
2023-01-23 10:30:00,220.38,220.84,220.25,220.68,75018.0,213.4816,213.9272,213.3557,213.7722,75018.0
2023-01-23 11:00:00,220.71,221.82,220.71,221.19,358981.0,213.8013,214.8766,213.8013,214.2663,358981.0
2023-01-23 11:30:00,221.25,221.62,221.12,221.59,63715.0,214.3244,214.6828,214.1985,214.6538,63715.0
2023-01-23 12:00:00,221.55,221.55,220.95,221.32,72555.0,214.615,214.615,214.0338,214.3922,72555.0
2023-01-23 12:30:00,221.32,221.61,221.12,221.57,239696.0,214.3922,214.6731,214.1985,214.6344,239696.0
2023-01-23 13:00:00,221.59,221.89,221.56,221.78,61617.0,214.6538,214.9444,214.6247,214.8378,61617.0
2023-01-23 13:30:00,221.78,222.21,221.77,221.85,194101.0,214.8378,215.2543,214.8281,214.9056,194101.0
2023-01-23 14:00:00,221.82,221.82,221.06,221.16,98439.0,214.8766,214.8766,214.1403,214.2372,98439.0
2023-01-23 14:30:00,221.14,221.35,220.12,220.52,136211.0,214.2178,214.4213,213.2298,213.6172,136211.0
2023-01-23 15:00:00,220.56,220.93,220.27,220.7,98650.0,213.656,214.0144,213.3751,213.7916,98650.0
2023-01-23 15:30:00,220.74,221.36,220.55,221.15,86554.0,213.8304,214.431,213.6463,214.2275,86554.0
2023-01-24 09:30:00,220.11,220.69,219.28,219.91,50440.0,213.2201,213.7819,212.4161,213.0263,50440.0
2023-01-24 10:00:00,220.09,220.71,219.54,220.3,10076.0,213.2007,213.8013,212.6679,213.4041,10076.0
2023-01-24 10:30:00,220.36,221.18,220.05,221.05,13192.0,213.4623,214.2566,213.162,214.1307,13192.0
2023-01-24 11:00:00,220.96,221.13,220.7,221.11,11972.0,214.0435,214.2082,213.7916,214.1888,11972.0
2023-01-24 11:30:00,220.97,220.98,220.73,220.78,9969.0,214.0532,214.0628,213.8207,213.8691,9969.0
2023-01-24 12:00:00,220.49,221.05,220.4,221.0,29880.0,213.5882,214.1307,213.501,214.0822,29880.0
2023-01-24 12:30:00,220.9,220.96,220.7,220.83,6832.0,213.9854,214.0435,213.7916,213.9175,6832.0
2023-01-24 13:00:00,220.71,221.05,220.6,221.05,20150.0,213.8013,214.1307,213.6947,214.1307,20150.0
2023-01-24 13:30:00,220.96,221.4,220.95,221.18,11458.0,214.0435,214.4697,214.0338,214.2566,11458.0
2023-01-24 14:00:00,221.2,221.2,220.77,220.93,9520.0,214.276,214.276,213.8594,214.0144,9520.0
2023-01-24 14:30:00,220.99,221.25,220.98,221.25,15806.0,214.0725,214.3244,214.0628,214.3244,15806.0
2023-01-24 15:00:00,221.23,221.31,220.95,221.04,23949.0,214.305,214.3825,214.0338,214.121,23949.0
2023-01-24 15:30:00,221.08,221.08,220.35,220.84,61033.0,214.1597,214.1597,213.4526,213.9272,61033.0
2023-01-25 09:30:00,218.46,218.76,217.48,217.49,24812.0,211.6217,211.9123,210.6724,210.6821,24812.0
2023-01-25 10:00:00,217.45,218.28,217.45,217.69,8806.0,210.6433,211.4474,210.6433,210.8758,8806.0
2023-01-25 10:30:00,217.67,218.03,217.15,217.9,24609.0,210.8565,211.2052,210.3527,211.0793,24609.0
2023-01-25 11:00:00,217.81,218.67,217.79,218.53,14325.0,210.9921,211.8252,210.9727,211.6895,14325.0
2023-01-25 11:30:00,218.52,219.35,218.47,219.14,555493.0,211.6799,212.4839,211.6314,212.2804,555493.0
2023-01-25 12:00:00,219.14,219.2,218.72,218.8,24126.0,212.2804,212.3386,211.8736,211.9511,24126.0
2023-01-25 12:30:00,218.93,219.24,218.84,219.12,26799.0,212.077,212.3773,211.9898,212.2611,26799.0
2023-01-25 13:00:00,219.1,220.02,219.1,219.97,9665.0,212.2417,213.1329,212.2417,213.0845,9665.0
2023-01-25 13:30:00,220.05,220.28,219.86,220.11,63661.0,213.162,213.3848,212.9779,213.2201,63661.0
2023-01-25 14:00:00,220.14,220.8,219.99,220.34,92981.0,213.2491,213.8885,213.1038,213.4429,92981.0
2023-01-25 14:30:00,220.35,220.72,220.07,220.6,38146.0,213.4526,213.811,213.1813,213.6947,38146.0
2023-01-25 15:00:00,220.62,221.09,220.48,220.7,48946.0,213.7141,214.1694,213.5785,213.7916,48946.0
2023-01-25 15:30:00,220.74,220.93,220.34,220.83,47686.0,213.8304,214.0144,213.4429,213.9175,47686.0
2023-01-26 09:30:00,222.4,222.95,221.26,221.5,65171.0,215.4384,215.9712,214.3341,214.5666,65171.0
2023-01-26 10:00:00,221.27,222.5,221.27,222.02,12825.0,214.3438,215.5353,214.3438,215.0703,12825.0
2023-01-26 10:30:00,222.02,222.43,220.78,220.91,44799.0,215.0703,215.4675,213.8691,213.995,44799.0
2023-01-26 11:00:00,220.92,221.55,220.8,221.23,24838.0,214.0047,214.615,213.8885,214.305,24838.0
2023-01-26 11:30:00,221.4,221.68,221.15,221.68,9578.0,214.4697,214.7409,214.2275,214.7409,9578.0
2023-01-26 12:00:00,221.68,222.21,221.68,221.99,20604.0,214.7409,215.2543,214.7409,215.0412,20604.0
2023-01-26 12:30:00,221.99,222.2,221.75,221.88,12523.0,215.0412,215.2447,214.8087,214.9347,12523.0
2023-01-26 13:00:00,221.96,222.08,221.66,221.99,15867.0,215.0122,215.1284,214.7216,215.0412,15867.0
2023-01-26 13:30:00,222.02,222.6,221.97,222.35,8990.0,215.0703,215.6321,215.0219,215.39,8990.0
2023-01-26 14:00:00,222.32,222.67,222.13,222.42,84758.0,215.3609,215.6999,215.1769,215.4578,84758.0
2023-01-26 14:30:00,222.43,222.72,222.41,222.65,20649.0,215.4675,215.7484,215.4481,215.6806,20649.0
2023-01-26 15:00:00,222.62,223.02,222.46,222.9,54051.0,215.6515,216.039,215.4965,215.9227,54051.0
2023-01-26 15:30:00,222.84,223.43,222.67,223.39,41255.0,215.8646,216.4362,215.6999,216.3974,41255.0
2023-01-27 09:30:00,222.77,223.82,222.56,223.56,61255.0,215.7968,216.814,215.5934,216.5621,61255.0
2023-01-27 10:00:00,223.63,224.41,223.59,223.88,82907.0,216.6299,217.3855,216.5912,216.8721,82907.0
2023-01-27 10:30:00,224.0,224.0,222.83,223.13,62431.0,216.9883,216.9883,215.8549,216.1455,62431.0
2023-01-27 11:00:00,223.1,223.57,222.95,223.52,24457.0,216.1165,216.5718,215.9712,216.5233,24457.0
2023-01-27 11:30:00,223.53,224.15,223.51,224.05,27180.0,216.533,217.1336,216.5137,217.0368,27180.0
2023-01-27 12:00:00,224.03,224.41,223.89,224.11,19411.0,217.0174,217.3855,216.8818,217.0949,19411.0
2023-01-27 12:30:00,224.08,224.52,224.06,224.39,11792.0,217.0658,217.492,217.0464,217.3661,11792.0
2023-01-27 13:00:00,224.4,224.45,224.0,224.22,39304.0,217.3758,217.4242,216.9883,217.2014,39304.0
2023-01-27 13:30:00,224.28,224.48,224.22,224.48,13427.0,217.2596,217.4533,217.2014,217.4533,13427.0
2023-01-27 14:00:00,224.47,224.81,224.36,224.76,36851.0,217.4436,217.773,217.337,217.7245,36851.0
2023-01-27 14:30:00,224.82,225.05,224.7,225.0,12489.0,217.7826,218.0054,217.6664,217.957,12489.0
2023-01-27 15:00:00,225.0,225.36,224.79,225.03,22192.0,217.957,218.3057,217.7536,217.9861,22192.0
2023-01-27 15:30:00,225.09,225.21,224.01,224.08,188134.0,218.0442,218.1604,216.998,217.0658,188134.0
2023-01-30 09:30:00,222.28,223.44,222.26,223.29,124858.0,215.3222,216.4458,215.3028,216.3005,124858.0
2023-01-30 10:00:00,223.26,223.71,222.6,223.01,25144.0,216.2715,216.7074,215.6321,216.0293,25144.0
2023-01-30 10:30:00,222.87,222.89,221.91,222.42,288285.0,215.8937,215.9131,214.9637,215.4578,288285.0
2023-01-30 11:00:00,222.43,222.94,222.31,222.65,134119.0,215.4675,215.9615,215.3512,215.6806,134119.0
2023-01-30 11:30:00,222.7,222.74,222.11,222.62,23619.0,215.729,215.7678,215.1575,215.6515,23619.0
2023-01-30 12:00:00,222.56,222.67,222.15,222.39,42335.0,215.5934,215.6999,215.1962,215.4287,42335.0
2023-01-30 12:30:00,222.45,222.45,221.93,222.05,20322.0,215.4868,215.4868,214.9831,215.0994,20322.0
2023-01-30 13:00:00,222.02,222.55,221.8,222.33,23952.0,215.0703,215.5837,214.8572,215.3706,23952.0
2023-01-30 13:30:00,222.22,222.22,221.84,222.06,24445.0,215.264,215.264,214.8959,215.109,24445.0
2023-01-30 14:00:00,222.05,222.17,221.63,221.7,54395.0,215.0994,215.2156,214.6925,214.7603,54395.0
2023-01-30 14:30:00,221.65,221.85,221.36,221.62,57283.0,214.7119,214.9056,214.431,214.6828,57283.0
2023-01-30 15:00:00,221.59,221.82,221.14,221.21,83962.0,214.6538,214.8766,214.2178,214.2856,83962.0
2023-01-30 15:30:00,221.19,221.66,220.98,221.15,117630.0,214.2663,214.7216,214.0628,214.2275,117630.0
2023-01-31 09:30:00,221.54,222.12,221.35,221.67,61238.0,214.6053,215.1672,214.4213,214.7313,61238.0
2023-01-31 10:00:00,221.6,222.31,221.35,222.31,73992.0,214.6634,215.3512,214.4213,215.3512,73992.0
2023-01-31 10:30:00,222.39,222.66,222.23,222.52,13479.0,215.4287,215.6903,215.2737,215.5546,13479.0
2023-01-31 11:00:00,222.57,222.77,222.44,222.73,38327.0,215.6031,215.7968,215.4771,215.7581,38327.0
2023-01-31 11:30:00,222.66,222.84,222.48,222.73,20183.0,215.6903,215.8646,215.5159,215.7581,20183.0
2023-01-31 12:00:00,222.64,222.92,222.35,222.8,8597.0,215.6709,215.9421,215.39,215.8259,8597.0
2023-01-31 12:30:00,222.8,223.11,222.76,222.95,11447.0,215.8259,216.1262,215.7871,215.9712,11447.0
2023-01-31 13:00:00,223.03,223.1,222.84,222.98,13717.0,216.0487,216.1165,215.8646,216.0002,13717.0
2023-01-31 13:30:00,222.99,223.33,222.89,223.3,13514.0,216.0099,216.3393,215.9131,216.3102,13514.0
2023-01-31 14:00:00,223.36,223.44,223.22,223.32,33561.0,216.3683,216.4458,216.2327,216.3296,33561.0
2023-01-31 14:30:00,223.39,223.58,223.28,223.41,59760.0,216.3974,216.5815,216.2909,216.4168,59760.0
2023-01-31 15:00:00,223.47,223.65,223.02,223.03,55591.0,216.4749,216.6493,216.039,216.0487,55591.0
2023-01-31 15:30:00,223.1,224.6,223.09,224.52,164414.0,216.1165,217.5695,216.1068,217.492,164414.0
2023-02-01 09:30:00,223.93,224.54,223.7,224.39,49612.0,216.9205,217.5114,216.6977,217.3661,49612.0
2023-02-01 10:00:00,224.48,224.49,223.72,224.17,19994.0,217.4533,217.463,216.7171,217.153,19994.0
2023-02-01 10:30:00,224.16,224.28,223.23,223.23,14532.0,217.1433,217.2596,216.2424,216.2424,14532.0
2023-02-01 11:00:00,223.23,223.91,223.19,223.91,18554.0,216.2424,216.9011,216.2037,216.9011,18554.0
2023-02-01 11:30:00,223.84,224.04,223.51,223.51,29102.0,216.8333,217.0271,216.5137,216.5137,29102.0
2023-02-01 12:00:00,223.52,223.55,223.1,223.4,20691.0,216.5233,216.5524,216.1165,216.4071,20691.0
2023-02-01 12:30:00,223.39,223.44,223.24,223.35,16014.0,216.3974,216.4458,216.2521,216.3587,16014.0
2023-02-01 13:00:00,223.3,223.54,223.23,223.52,32932.0,216.3102,216.5427,216.2424,216.5233,32932.0
2023-02-01 13:30:00,223.54,223.89,223.31,223.52,19832.0,216.5427,216.8818,216.3199,216.5233,19832.0
2023-02-01 14:00:00,223.11,224.3,222.75,223.7,25735.0,216.1262,217.2789,215.7774,216.6977,25735.0
2023-02-01 14:30:00,223.72,226.76,222.48,226.22,70410.0,216.7171,219.6619,215.5159,219.1388,70410.0
2023-02-01 15:00:00,226.23,227.58,226.16,227.29,49761.0,219.1485,220.4563,219.0807,220.1753,49761.0
2023-02-01 15:30:00,227.39,228.67,226.75,227.01,107246.0,220.2722,221.5121,219.6522,219.9041,107246.0
2023-02-02 09:30:00,229.47,229.63,228.78,228.85,446286.0,222.2871,222.4421,221.6187,221.6865,446286.0
2023-02-02 10:00:00,228.87,229.63,228.51,229.55,300456.0,221.7059,222.4421,221.3571,222.3646,300456.0
2023-02-02 10:30:00,229.54,230.86,229.54,230.66,23645.0,222.3549,223.6336,222.3549,223.4398,23645.0
2023-02-02 11:00:00,230.68,230.82,230.23,230.62,19165.0,223.4592,223.5948,223.0233,223.4011,19165.0
2023-02-02 11:30:00,230.63,230.78,230.2,230.26,4483.0,223.4108,223.5561,222.9942,223.0524,4483.0
2023-02-02 12:00:00,230.17,230.57,230.04,230.51,15232.0,222.9652,223.3527,222.8393,223.2945,15232.0
2023-02-02 12:30:00,230.53,230.78,230.28,230.59,16877.0,223.3139,223.5561,223.0717,223.372,16877.0
2023-02-02 13:00:00,230.68,230.94,230.48,230.69,51657.0,223.4592,223.7111,223.2655,223.4689,51657.0
2023-02-02 13:30:00,230.67,231.35,230.66,231.35,10540.0,223.4495,224.1082,223.4398,224.1082,10540.0
2023-02-02 14:00:00,231.43,231.48,229.92,229.95,15516.0,224.1857,224.2342,222.723,222.7521,15516.0
2023-02-02 14:30:00,229.98,230.0,228.88,228.96,35057.0,222.7811,222.8005,221.7156,221.7931,35057.0
2023-02-02 15:00:00,228.94,229.87,228.65,229.68,105017.0,221.7737,222.6746,221.4928,222.4905,105017.0
2023-02-02 15:30:00,229.88,230.62,229.43,230.55,181403.0,222.6843,223.4011,222.2483,223.3333,181403.0
2023-02-03 09:30:00,227.71,229.22,227.67,228.8,47197.0,220.5822,222.0449,220.5434,221.6381,47197.0
2023-02-03 10:00:00,228.64,230.09,228.21,229.63,40350.0,221.4831,222.8877,221.0665,222.4421,40350.0
2023-02-03 10:30:00,229.64,230.53,229.54,229.95,92094.0,222.4518,223.3139,222.3549,222.7521,92094.0
2023-02-03 11:00:00,229.95,230.42,229.93,230.3,19660.0,222.7521,223.2074,222.7327,223.0911,19660.0
2023-02-03 11:30:00,230.33,230.65,229.41,229.41,31095.0,223.1202,223.4302,222.229,222.229,31095.0
2023-02-03 12:00:00,229.36,230.29,229.31,230.23,24651.0,222.1805,223.0814,222.1321,223.0233,24651.0
2023-02-03 12:30:00,230.2,230.36,228.95,228.95,19463.0,222.9942,223.1492,221.7834,221.7834,19463.0
2023-02-03 13:00:00,228.88,229.11,228.28,228.54,23831.0,221.7156,221.9384,221.1343,221.3862,23831.0
2023-02-03 13:30:00,228.38,228.63,227.69,228.32,37786.0,221.2312,221.4734,220.5628,221.1731,37786.0
2023-02-03 14:00:00,228.36,228.48,227.82,228.13,24730.0,221.2118,221.3281,220.6887,220.989,24730.0
2023-02-03 14:30:00,228.09,228.5,227.66,227.77,43219.0,220.9503,221.3475,220.5338,220.6403,43219.0
2023-02-03 15:00:00,227.67,228.35,227.35,228.03,65309.0,220.5434,221.2022,220.2335,220.8922,65309.0
2023-02-03 15:30:00,228.1,228.28,227.58,228.04,96997.0,220.96,221.1343,220.4563,220.9019,96997.0
2023-02-06 09:30:00,226.36,227.09,226.34,226.74,94900.0,219.2744,219.9816,219.2551,219.6425,94900.0
2023-02-06 10:00:00,226.82,227.0,225.89,226.0,34821.0,219.72,219.8944,218.8192,218.9257,34821.0
2023-02-06 10:30:00,225.89,226.79,225.54,226.76,33397.0,218.8192,219.691,218.4801,219.6619,33397.0
2023-02-06 11:00:00,226.72,227.24,226.62,227.15,86644.0,219.6232,220.1269,219.5263,220.0397,86644.0
2023-02-06 11:30:00,227.2,227.33,226.42,226.43,42683.0,220.0881,220.2141,219.3326,219.3423,42683.0
2023-02-06 12:00:00,226.43,226.64,226.22,226.4,39184.0,219.3423,219.5457,219.1388,219.3132,39184.0
2023-02-06 12:30:00,226.51,226.86,226.48,226.55,34774.0,219.4197,219.7588,219.3907,219.4585,34774.0
2023-02-06 13:00:00,226.57,226.72,226.14,226.45,85652.0,219.4779,219.6232,219.0613,219.3616,85652.0
2023-02-06 13:30:00,226.47,226.6,226.21,226.59,27546.0,219.381,219.5069,219.1291,219.4972,27546.0
2023-02-06 14:00:00,226.54,227.15,226.54,226.8,40500.0,219.4488,220.0397,219.4488,219.7007,40500.0
2023-02-06 14:30:00,226.8,226.8,226.39,226.68,65155.0,219.7007,219.7007,219.3035,219.5844,65155.0
2023-02-06 15:00:00,226.69,226.7,226.01,226.12,57653.0,219.5941,219.6038,218.9354,219.042,57653.0
2023-02-06 15:30:00,226.06,226.68,225.9,226.51,78402.0,218.9838,219.5844,218.8288,219.4197,78402.0
2023-02-07 09:30:00,226.2,226.28,225.67,225.96,26921.0,219.1195,219.1969,218.606,218.887,26921.0
2023-02-07 10:00:00,225.9,226.06,225.54,225.64,16406.0,218.8288,218.9838,218.4801,218.577,16406.0
2023-02-07 10:30:00,225.67,226.1,225.67,225.79,12893.0,218.606,219.0226,218.606,218.7223,12893.0
2023-02-07 11:00:00,225.79,226.39,225.78,226.37,87921.0,218.7223,219.3035,218.7126,219.2841,87921.0
2023-02-07 11:30:00,226.42,226.81,226.37,226.59,8341.0,219.3326,219.7104,219.2841,219.4972,8341.0
2023-02-07 12:00:00,226.58,226.8,226.37,226.4,10270.0,219.4876,219.7007,219.2841,219.3132,10270.0
2023-02-07 12:30:00,226.41,229.25,226.4,228.92,18343.0,219.3229,222.074,219.3132,221.7543,18343.0
2023-02-07 13:00:00,229.13,229.19,226.62,226.62,39703.0,221.9577,222.0159,219.5263,219.5263,39703.0
2023-02-07 13:30:00,226.15,226.16,225.21,225.93,19897.0,219.071,219.0807,218.1604,218.8579,19897.0
2023-02-07 14:00:00,225.95,227.92,225.93,227.69,16787.0,218.8773,220.7856,218.8579,220.5628,16787.0
2023-02-07 14:30:00,227.7,228.53,227.66,228.46,15691.0,220.5725,221.3765,220.5338,221.3087,15691.0
2023-02-07 15:00:00,228.59,229.14,228.0,229.09,30187.0,221.4346,221.9674,220.8631,221.919,30187.0
2023-02-07 15:30:00,229.08,230.1,228.8,229.39,68045.0,221.9093,222.8974,221.6381,222.2096,68045.0
2023-02-08 09:30:00,228.25,228.92,228.16,228.82,38402.0,221.1053,221.7543,221.0181,221.6574,38402.0
2023-02-08 10:00:00,228.64,229.11,228.39,228.56,4759.0,221.4831,221.9384,221.2409,221.4056,4759.0
2023-02-08 10:30:00,228.19,228.19,227.79,227.98,11396.0,221.0472,221.0472,220.6597,220.8437,11396.0
2023-02-08 11:00:00,227.91,227.92,226.93,227.06,12627.0,220.7759,220.7856,219.8266,219.9525,12627.0
2023-02-08 11:30:00,227.01,227.38,226.81,227.38,11437.0,219.9041,220.2625,219.7104,220.2625,11437.0
2023-02-08 12:00:00,227.27,227.57,226.95,227.44,7336.0,220.156,220.4466,219.846,220.3206,7336.0
2023-02-08 12:30:00,227.61,227.61,227.07,227.49,5346.0,220.4853,220.4853,219.9622,220.3691,5346.0
2023-02-08 13:00:00,227.67,228.0,227.51,227.54,45814.0,220.5434,220.8631,220.3884,220.4175,45814.0
2023-02-08 13:30:00,227.52,227.52,227.08,227.34,15569.0,220.3981,220.3981,219.9719,220.2238,15569.0
2023-02-08 14:00:00,227.32,227.71,227.09,227.23,46589.0,220.2044,220.5822,219.9816,220.1172,46589.0
2023-02-08 14:30:00,227.28,227.39,226.85,227.3,23208.0,220.1656,220.2722,219.7491,220.185,23208.0
2023-02-08 15:00:00,227.28,227.36,226.64,226.91,31239.0,220.1656,220.2431,219.5457,219.8072,31239.0
2023-02-08 15:30:00,226.85,227.22,226.77,226.89,81485.0,219.7491,220.1075,219.6716,219.7879,81485.0
2023-02-09 09:30:00,228.96,229.03,228.24,228.34,25844.0,221.7931,221.8609,221.0956,221.1925,25844.0
2023-02-09 10:00:00,228.48,228.68,227.75,227.88,9176.0,221.3281,221.5218,220.6209,220.7469,9176.0
2023-02-09 10:30:00,227.79,228.2,227.79,228.19,12140.0,220.6597,221.0568,220.6597,221.0472,12140.0
2023-02-09 11:00:00,228.11,228.17,227.16,227.28,15427.0,220.9697,221.0278,220.0494,220.1656,15427.0
2023-02-09 11:30:00,227.3,227.42,227.08,227.24,23215.0,220.185,220.3013,219.9719,220.1269,23215.0
2023-02-09 12:00:00,227.24,227.62,227.23,227.23,65105.0,220.1269,220.495,220.1172,220.1172,65105.0
2023-02-09 12:30:00,227.19,227.24,226.11,226.51,18162.0,220.0785,220.1269,219.0323,219.4197,18162.0
2023-02-09 13:00:00,226.54,226.55,226.13,226.53,7427.0,219.4488,219.4585,219.0516,219.4391,7427.0
2023-02-09 13:30:00,226.26,226.65,225.98,226.07,11378.0,219.1776,219.5554,218.9063,218.9935,11378.0
2023-02-09 14:00:00,226.06,226.26,225.56,225.59,18068.0,218.9838,219.1776,218.4995,218.5285,18068.0
2023-02-09 14:30:00,225.74,225.85,225.47,225.6,54600.0,218.6739,218.7804,218.4123,218.5382,54600.0
2023-02-09 15:00:00,225.63,225.63,224.59,224.72,112347.0,218.5673,218.5673,217.5598,217.6858,112347.0
2023-02-09 15:30:00,224.65,225.4,224.15,224.81,164423.0,217.618,218.3445,217.1336,217.773,164423.0
2023-02-10 09:30:00,224.01,224.69,224.01,224.33,18646.0,216.998,217.6567,216.998,217.308,18646.0
2023-02-10 10:00:00,224.3,225.29,223.67,225.01,27278.0,217.2789,218.2379,216.6686,217.9667,27278.0
2023-02-10 10:30:00,224.96,225.2,224.05,224.51,25887.0,217.9183,218.1508,217.0368,217.4824,25887.0
2023-02-10 11:00:00,224.47,224.93,224.38,224.64,12565.0,217.4436,217.8892,217.3564,217.6083,12565.0
2023-02-10 11:30:00,224.58,224.64,224.21,224.21,78082.0,217.5502,217.6083,217.1917,217.1917,78082.0
2023-02-10 12:00:00,224.19,224.29,223.7,223.96,86274.0,217.1724,217.2692,216.6977,216.9496,86274.0
2023-02-10 12:30:00,223.96,224.55,223.92,224.5,41905.0,216.9496,217.5211,216.9108,217.4727,41905.0
2023-02-10 13:00:00,224.64,225.25,224.51,225.12,31387.0,217.6083,218.1992,217.4824,218.0733,31387.0
2023-02-10 13:30:00,224.77,224.89,224.5,224.5,3521.0,217.7342,217.8505,217.4727,217.4727,3521.0
2023-02-10 14:00:00,224.53,224.67,224.25,224.35,7683.0,217.5017,217.6373,217.2305,217.3274,7683.0
2023-02-10 14:30:00,224.31,224.83,224.26,224.78,8179.0,217.2886,217.7923,217.2402,217.7439,8179.0
2023-02-10 15:00:00,224.9,225.05,224.53,224.64,10312.0,217.8601,218.0054,217.5017,217.6083,10312.0
2023-02-10 15:30:00,224.73,225.41,224.71,225.22,55473.0,217.6955,218.3542,217.6761,218.1701,55473.0
2023-02-13 09:30:00,225.51,226.5,225.3,226.5,25661.0,218.4511,219.4101,218.2476,219.4101,25661.0
2023-02-13 10:00:00,226.55,226.64,226.32,226.64,6294.0,219.4585,219.5457,219.2357,219.5457,6294.0
2023-02-13 10:30:00,226.77,227.29,226.65,227.18,50195.0,219.6716,220.1753,219.5554,220.0688,50195.0
2023-02-13 11:00:00,227.1,227.38,227.1,227.19,52516.0,219.9913,220.2625,219.9913,220.0785,52516.0
2023-02-13 11:30:00,227.21,227.59,226.92,227.32,56161.0,220.0978,220.4659,219.8169,220.2044,56161.0
2023-02-13 12:00:00,227.32,227.64,227.29,227.51,65919.0,220.2044,220.5144,220.1753,220.3884,65919.0
2023-02-13 12:30:00,227.51,227.7,227.39,227.52,61366.0,220.3884,220.5725,220.2722,220.3981,61366.0
2023-02-13 13:00:00,227.52,227.71,227.24,227.65,59941.0,220.3981,220.5822,220.1269,220.5241,59941.0
2023-02-13 13:30:00,227.66,227.85,227.57,227.85,125842.0,220.5338,220.7178,220.4466,220.7178,125842.0
2023-02-13 14:00:00,227.86,227.95,227.3,227.34,61212.0,220.7275,220.8147,220.185,220.2238,61212.0
2023-02-13 14:30:00,227.35,227.39,226.97,227.27,86921.0,220.2335,220.2722,219.8653,220.156,86921.0
2023-02-13 15:00:00,227.25,227.42,226.94,227.39,65990.0,220.1366,220.3013,219.8363,220.2722,65990.0
2023-02-13 15:30:00,227.39,227.83,227.39,227.83,87339.0,220.2722,220.6984,220.2722,220.6984,87339.0
2023-02-14 09:30:00,227.0,228.37,226.05,228.23,49307.0,219.8944,221.2215,218.9741,221.0859,49307.0
2023-02-14 10:00:00,228.32,229.25,228.25,228.3,69924.0,221.1731,222.074,221.1053,221.1537,69924.0
2023-02-14 10:30:00,228.42,228.51,226.04,226.77,24220.0,221.27,221.3571,218.9645,219.6716,24220.0
2023-02-14 11:00:00,226.78,227.47,226.31,226.31,37837.0,219.6813,220.3497,219.226,219.226,37837.0
2023-02-14 11:30:00,226.33,226.33,225.63,226.25,11364.0,219.2454,219.2454,218.5673,219.1679,11364.0
2023-02-14 12:00:00,226.32,226.9,226.27,226.73,14212.0,219.2357,219.7975,219.1873,219.6329,14212.0
2023-02-14 12:30:00,226.67,227.09,226.63,227.03,65523.0,219.5747,219.9816,219.536,219.9235,65523.0
2023-02-14 13:00:00,227.14,228.23,227.14,227.88,15235.0,220.03,221.0859,220.03,220.7469,15235.0
2023-02-14 13:30:00,227.88,228.05,227.5,227.67,47206.0,220.7469,220.9115,220.3788,220.5434,47206.0
2023-02-14 14:00:00,227.64,228.01,227.19,227.8,12998.0,220.5144,220.8728,220.0785,220.6694,12998.0
2023-02-14 14:30:00,227.83,228.42,227.83,228.22,21082.0,220.6984,221.27,220.6984,221.0762,21082.0
2023-02-14 15:00:00,228.2,228.33,227.88,228.28,9662.0,221.0568,221.1828,220.7469,221.1343,9662.0
2023-02-14 15:30:00,228.09,228.5,227.91,227.98,27420.0,220.9503,221.3475,220.7759,220.8437,27420.0
2023-02-15 09:30:00,226.89,227.49,226.41,226.51,34063.0,219.7879,220.3691,219.3229,219.4197,34063.0
2023-02-15 10:00:00,226.9,227.38,226.61,227.18,6041.0,219.7975,220.2625,219.5166,220.0688,6041.0
2023-02-15 10:30:00,227.1,227.58,226.99,227.12,8221.0,219.9913,220.4563,219.8847,220.0107,8221.0
2023-02-15 11:00:00,227.14,227.9,227.14,227.85,14356.0,220.03,220.7662,220.03,220.7178,14356.0
2023-02-15 11:30:00,227.93,228.26,227.58,227.95,81702.0,220.7953,221.115,220.4563,220.8147,81702.0
2023-02-15 12:00:00,227.95,227.99,227.27,227.27,32496.0,220.8147,220.8534,220.156,220.156,32496.0
2023-02-15 12:30:00,227.28,227.76,227.26,227.55,10161.0,220.1656,220.6306,220.1463,220.4272,10161.0
2023-02-15 13:00:00,227.66,228.09,227.46,228.04,12996.0,220.5338,220.9503,220.34,220.9019,12996.0
2023-02-15 13:30:00,228.07,228.39,227.96,228.38,17992.0,220.9309,221.2409,220.8244,221.2312,17992.0
2023-02-15 14:00:00,228.45,228.72,228.39,228.52,9589.0,221.299,221.5606,221.2409,221.3668,9589.0
2023-02-15 14:30:00,228.66,228.73,228.12,228.15,11591.0,221.5024,221.5703,220.9794,221.0084,11591.0
2023-02-15 15:00:00,228.17,228.48,228.17,228.32,31268.0,221.0278,221.3281,221.0278,221.1731,31268.0
2023-02-15 15:30:00,228.43,229.01,228.38,228.95,95956.0,221.2796,221.8415,221.2312,221.7834,95956.0
2023-02-16 09:30:00,226.21,226.6,225.82,226.45,16000.0,219.1291,219.5069,218.7513,219.3616,16000.0
2023-02-16 10:00:00,226.17,227.22,226.03,227.08,10925.0,219.0904,220.1075,218.9548,219.9719,10925.0
2023-02-16 10:30:00,227.2,227.78,227.2,227.57,9212.0,220.0881,220.65,220.0881,220.4466,9212.0
2023-02-16 11:00:00,227.68,227.91,227.37,227.6,21891.0,220.5531,220.7759,220.2528,220.4756,21891.0
2023-02-16 11:30:00,227.7,227.92,227.48,227.71,10956.0,220.5725,220.7856,220.3594,220.5822,10956.0
2023-02-16 12:00:00,227.72,228.04,227.43,228.02,12063.0,220.5919,220.9019,220.311,220.8825,12063.0
2023-02-16 12:30:00,227.92,228.44,227.91,227.95,43840.0,220.7856,221.2893,220.7759,220.8147,43840.0
2023-02-16 13:00:00,228.06,228.27,227.62,227.62,16301.0,220.9212,221.1247,220.495,220.495,16301.0
2023-02-16 13:30:00,227.64,228.16,227.57,228.05,11345.0,220.5144,221.0181,220.4466,220.9115,11345.0
2023-02-16 14:00:00,228.2,228.31,227.93,228.31,16667.0,221.0568,221.1634,220.7953,221.1634,16667.0
2023-02-16 14:30:00,228.27,228.36,228.06,228.09,10395.0,221.1247,221.2118,220.9212,220.9503,10395.0
2023-02-16 15:00:00,228.09,228.09,226.44,226.44,21340.0,220.9503,220.9503,219.3519,219.3519,21340.0
2023-02-16 15:30:00,226.39,226.55,225.81,225.92,91962.0,219.3035,219.4585,218.7417,218.8482,91962.0
2023-02-17 09:30:00,224.75,225.0,223.49,223.73,26997.0,217.7148,217.957,216.4943,216.7268,26997.0
2023-02-17 10:00:00,223.88,225.07,223.88,224.47,17745.0,216.8721,218.0248,216.8721,217.4436,17745.0
2023-02-17 10:30:00,224.48,225.11,223.88,223.94,9190.0,217.4533,218.0636,216.8721,216.9302,9190.0
2023-02-17 11:00:00,223.92,224.12,223.53,223.63,98772.0,216.9108,217.1046,216.533,216.6299,98772.0
2023-02-17 11:30:00,223.64,224.19,223.47,223.81,20377.0,216.6396,217.1724,216.4749,216.8043,20377.0
2023-02-17 12:00:00,223.82,224.4,223.82,224.28,15313.0,216.814,217.3758,216.814,217.2596,15313.0
2023-02-17 12:30:00,224.18,224.18,223.45,223.63,19556.0,217.1627,217.1627,216.4555,216.6299,19556.0
2023-02-17 13:00:00,223.65,224.17,223.55,223.76,9695.0,216.6493,217.153,216.5524,216.7558,9695.0
2023-02-17 13:30:00,223.75,224.04,223.69,223.97,9461.0,216.7461,217.0271,216.688,216.9593,9461.0
2023-02-17 14:00:00,224.03,224.62,224.01,224.52,16717.0,217.0174,217.5889,216.998,217.492,16717.0
2023-02-17 14:30:00,224.59,225.14,224.53,225.02,29312.0,217.5598,218.0926,217.5017,217.9764,29312.0
2023-02-17 15:00:00,225.1,225.26,224.7,224.75,87583.0,218.0539,218.2089,217.6664,217.7148,87583.0
2023-02-17 15:30:00,224.7,225.26,224.7,225.09,83527.0,217.6664,218.2089,217.6664,218.0442,83527.0
2023-02-21 09:30:00,222.93,223.35,222.45,222.46,41581.0,215.9518,216.3587,215.4868,215.4965,41581.0
2023-02-21 10:00:00,222.43,222.58,221.86,221.91,5703.0,215.4675,215.6128,214.9153,214.9637,5703.0
2023-02-21 10:30:00,221.98,222.41,221.73,221.78,39624.0,215.0315,215.4481,214.7894,214.8378,39624.0
2023-02-21 11:00:00,221.82,221.98,221.4,221.41,10124.0,214.8766,215.0315,214.4697,214.4794,10124.0
2023-02-21 11:30:00,221.43,221.58,221.25,221.26,14633.0,214.4988,214.6441,214.3244,214.3341,14633.0
2023-02-21 12:00:00,221.22,221.41,221.06,221.13,26698.0,214.2953,214.4794,214.1403,214.2082,26698.0
2023-02-21 12:30:00,221.1,221.51,221.03,221.49,59253.0,214.1791,214.5763,214.1113,214.5569,59253.0
2023-02-21 13:00:00,221.49,221.53,220.91,220.99,10825.0,214.5569,214.5956,213.995,214.0725,10825.0
2023-02-21 13:30:00,221.01,221.04,220.75,220.78,11260.0,214.0919,214.121,213.84,213.8691,11260.0
2023-02-21 14:00:00,220.78,220.78,220.36,220.56,15344.0,213.8691,213.8691,213.4623,213.656,15344.0
2023-02-21 14:30:00,220.61,221.05,220.61,220.83,22446.0,213.7044,214.1307,213.7044,213.9175,22446.0
2023-02-21 15:00:00,220.9,221.06,220.66,220.76,15464.0,213.9854,214.1403,213.7529,213.8497,15464.0
2023-02-21 15:30:00,220.96,221.1,220.44,220.56,20175.0,214.0435,214.1791,213.5398,213.656,20175.0
2023-02-22 09:30:00,220.81,221.46,220.76,221.01,36317.0,213.8982,214.5278,213.8497,214.0919,36317.0
2023-02-22 10:00:00,220.98,221.0,220.07,220.44,23001.0,214.0628,214.0822,213.1813,213.5398,23001.0
2023-02-22 10:30:00,220.26,220.77,219.9,220.73,12506.0,213.3654,213.8594,213.0167,213.8207,12506.0
2023-02-22 11:00:00,220.66,220.82,220.39,220.58,67238.0,213.7529,213.9079,213.4913,213.6754,67238.0
2023-02-22 11:30:00,220.59,220.86,220.55,220.66,13997.0,213.6851,213.9466,213.6463,213.7529,13997.0
2023-02-22 12:00:00,220.74,221.22,220.64,221.11,8622.0,213.8304,214.2953,213.7335,214.1888,8622.0
2023-02-22 12:30:00,221.1,221.36,221.1,221.2,30744.0,214.1791,214.431,214.1791,214.276,30744.0
2023-02-22 13:00:00,221.19,221.64,221.15,221.62,7390.0,214.2663,214.7022,214.2275,214.6828,7390.0
2023-02-22 13:30:00,221.64,221.65,221.18,221.34,18084.0,214.7022,214.7119,214.2566,214.4116,18084.0
2023-02-22 14:00:00,221.23,221.76,220.46,220.93,52359.0,214.305,214.8184,213.5591,214.0144,52359.0
2023-02-22 14:30:00,220.66,220.73,219.82,219.83,41968.0,213.7529,213.8207,212.9392,212.9488,41968.0
2023-02-22 15:00:00,219.77,220.26,219.75,219.87,19465.0,212.8907,213.3654,212.8714,212.9876,19465.0
2023-02-22 15:30:00,219.74,220.4,219.55,220.4,37808.0,212.8617,213.501,212.6776,213.501,37808.0
2023-02-23 09:30:00,221.89,222.29,221.63,222.1,25868.0,214.9444,215.3318,214.6925,215.1478,25868.0
2023-02-23 10:00:00,222.14,222.14,221.34,221.69,31033.0,215.1865,215.1865,214.4116,214.7506,31033.0
2023-02-23 10:30:00,221.2,221.64,220.38,220.55,10265.0,214.276,214.7022,213.4816,213.6463,10265.0
2023-02-23 11:00:00,220.58,220.81,219.82,219.94,103270.0,213.6754,213.8982,212.9392,213.0554,103270.0
2023-02-23 11:30:00,219.9,220.05,219.07,219.07,52172.0,213.0167,213.162,212.2126,212.2126,52172.0
2023-02-23 12:00:00,219.06,219.41,218.97,219.28,13872.0,212.2029,212.542,212.1158,212.4161,13872.0
2023-02-23 12:30:00,219.28,219.69,219.21,219.65,21963.0,212.4161,212.8132,212.3483,212.7745,21963.0
2023-02-23 13:00:00,219.71,219.95,219.44,219.69,25186.0,212.8326,213.0651,212.5711,212.8132,25186.0
2023-02-23 13:30:00,219.75,220.14,219.58,220.06,53680.0,212.8714,213.2491,212.7067,213.1716,53680.0
2023-02-23 14:00:00,220.04,221.04,219.99,220.98,29421.0,213.1523,214.121,213.1038,214.0628,29421.0
2023-02-23 14:30:00,221.01,221.38,221.01,221.13,15891.0,214.0919,214.4503,214.0919,214.2082,15891.0
2023-02-23 15:00:00,221.28,221.86,221.28,221.82,20746.0,214.3535,214.9153,214.3535,214.8766,20746.0
2023-02-23 15:30:00,221.81,221.93,221.3,221.44,85156.0,214.8669,214.9831,214.3728,214.5085,85156.0
2023-02-24 09:30:00,218.81,219.01,217.88,218.13,14581.0,211.9608,212.1545,211.0599,211.3021,14581.0
2023-02-24 10:00:00,217.98,218.44,217.72,217.84,7872.0,211.1568,211.6024,210.9049,211.0211,7872.0
2023-02-24 10:30:00,217.76,218.09,217.53,217.78,50283.0,210.9436,211.2633,210.7208,210.963,50283.0
2023-02-24 11:00:00,217.79,218.63,217.73,218.52,20070.0,210.9727,211.7864,210.9146,211.6799,20070.0
2023-02-24 11:30:00,218.56,219.21,218.37,218.76,38516.0,211.7186,212.3483,211.5345,211.9123,38516.0
2023-02-24 12:00:00,218.88,218.88,218.45,218.62,6332.0,212.0286,212.0286,211.612,211.7767,6332.0
2023-02-24 12:30:00,218.59,218.59,218.08,218.08,18666.0,211.7477,211.7477,211.2536,211.2536,18666.0
2023-02-24 13:00:00,218.1,218.43,217.98,218.43,4196.0,211.273,211.5927,211.1568,211.5927,4196.0
2023-02-24 13:30:00,218.19,218.76,218.02,218.57,18324.0,211.3602,211.9123,211.1955,211.7283,18324.0
2023-02-24 14:00:00,218.66,218.9,218.54,218.73,11606.0,211.8155,212.048,211.6992,211.8833,11606.0
2023-02-24 14:30:00,218.75,219.4,218.44,219.29,13207.0,211.9027,212.5323,211.6024,212.4257,13207.0
2023-02-24 15:00:00,219.4,219.52,219.03,219.09,11198.0,212.5323,212.6486,212.1739,212.232,11198.0
2023-02-24 15:30:00,219.09,219.16,218.36,219.12,48627.0,212.232,212.2998,211.5249,212.2611,48627.0
2023-02-27 09:30:00,220.81,221.22,220.58,221.22,23949.0,213.8982,214.2953,213.6754,214.2953,23949.0
2023-02-27 10:00:00,221.22,221.75,221.17,221.52,18320.0,214.2953,214.8087,214.2469,214.5859,18320.0
2023-02-27 10:30:00,221.33,221.53,220.36,220.61,16861.0,214.4019,214.5956,213.4623,213.7044,16861.0
2023-02-27 11:00:00,220.65,220.83,220.17,220.25,19743.0,213.7432,213.9175,213.2782,213.3557,19743.0
2023-02-27 11:30:00,220.24,220.35,219.81,220.14,8437.0,213.346,213.4526,212.9295,213.2491,8437.0
2023-02-27 12:00:00,220.14,220.14,219.77,219.93,5817.0,213.2491,213.2491,212.8907,213.0457,5817.0
2023-02-27 12:30:00,220.18,220.37,220.16,220.33,10784.0,213.2879,213.4719,213.2685,213.4332,10784.0
2023-02-27 13:00:00,220.34,220.6,220.33,220.34,7628.0,213.4429,213.6947,213.4332,213.4429,7628.0
2023-02-27 13:30:00,220.45,220.49,220.06,220.42,8616.0,213.5494,213.5882,213.1716,213.5204,8616.0
2023-02-27 14:00:00,220.52,220.73,220.21,220.28,9995.0,213.6172,213.8207,213.317,213.3848,9995.0
2023-02-27 14:30:00,220.31,220.35,219.83,219.91,10740.0,213.4138,213.4526,212.9488,213.0263,10740.0
2023-02-27 15:00:00,219.86,219.97,219.52,219.75,42849.0,212.9779,213.0845,212.6486,212.8714,42849.0
2023-02-27 15:30:00,219.74,219.8,219.27,219.8,110284.0,212.8617,212.9198,212.4064,212.9198,110284.0
2023-02-28 09:30:00,219.47,220.0,219.2,219.74,29275.0,212.6001,213.1135,212.3386,212.8617,29275.0
2023-02-28 10:00:00,219.99,220.07,219.51,219.58,7117.0,213.1038,213.1813,212.6389,212.7067,7117.0
2023-02-28 10:30:00,219.59,219.79,219.32,219.68,72312.0,212.7164,212.9101,212.4548,212.8035,72312.0
2023-02-28 11:00:00,219.69,220.26,219.69,220.07,4006.0,212.8132,213.3654,212.8132,213.1813,4006.0
2023-02-28 11:30:00,220.06,220.07,219.58,219.68,7704.0,213.1716,213.1813,212.7067,212.8035,7704.0
2023-02-28 12:00:00,219.79,220.28,219.74,220.19,6852.0,212.9101,213.3848,212.8617,213.2976,6852.0
2023-02-28 12:30:00,220.22,220.56,220.0,220.5,8322.0,213.3266,213.656,213.1135,213.5979,8322.0
2023-02-28 13:00:00,220.56,220.68,220.38,220.58,11503.0,213.656,213.7722,213.4816,213.6754,11503.0
2023-02-28 13:30:00,220.68,220.68,220.42,220.53,14837.0,213.7722,213.7722,213.5204,213.6269,14837.0
2023-02-28 14:00:00,220.64,220.67,220.18,220.18,16024.0,213.7335,213.7626,213.2879,213.2879,16024.0
2023-02-28 14:30:00,220.2,220.35,219.87,219.87,15201.0,213.3073,213.4526,212.9876,212.9876,15201.0
2023-02-28 15:00:00,219.84,219.91,219.47,219.52,12428.0,212.9585,213.0263,212.6001,212.6486,12428.0
2023-02-28 15:30:00,219.52,219.66,219.01,219.01,138405.0,212.6486,212.7842,212.1545,212.1545,138405.0
2023-03-01 09:30:00,218.84,219.23,218.46,219.05,23311.0,211.9898,212.3676,211.6217,212.1933,23311.0
2023-03-01 10:00:00,219.31,219.31,217.93,218.26,8777.0,212.4451,212.4451,211.1083,211.428,8777.0
2023-03-01 10:30:00,218.07,219.05,218.03,218.94,7889.0,211.2439,212.1933,211.2052,212.0867,7889.0
2023-03-01 11:00:00,218.79,218.79,217.57,218.13,59647.0,211.9414,211.9414,210.7596,211.3021,59647.0
2023-03-01 11:30:00,218.06,218.97,218.06,218.81,4354.0,211.2343,212.1158,211.2343,211.9608,4354.0
2023-03-01 12:00:00,218.77,219.17,218.7,218.86,183981.0,211.922,212.3095,211.8542,212.0092,183981.0
2023-03-01 12:30:00,218.93,219.07,218.74,218.83,10083.0,212.077,212.2126,211.893,211.9801,10083.0
2023-03-01 13:00:00,218.71,218.76,218.43,218.43,7269.0,211.8639,211.9123,211.5927,211.5927,7269.0
2023-03-01 13:30:00,218.24,218.37,218.08,218.35,7198.0,211.4086,211.5345,211.2536,211.5152,7198.0
2023-03-01 14:00:00,218.19,218.34,217.96,217.98,14619.0,211.3602,211.5055,211.1374,211.1568,14619.0
2023-03-01 14:30:00,217.81,217.96,217.66,217.96,14556.0,210.9921,211.1374,210.8468,211.1374,14556.0
2023-03-01 15:00:00,217.86,218.3,217.85,217.99,18109.0,211.0405,211.4667,211.0308,211.1664,18109.0
2023-03-01 15:30:00,217.98,218.52,217.98,218.3,173491.0,211.1568,211.6799,211.1568,211.4667,173491.0
2023-03-02 09:30:00,217.25,217.49,216.82,217.36,23932.0,210.4496,210.6821,210.0331,210.5562,23932.0
2023-03-02 10:00:00,217.51,217.81,217.09,217.77,26018.0,210.7015,210.9921,210.2946,210.9533,26018.0
2023-03-02 10:30:00,217.78,218.05,217.53,217.98,19199.0,210.963,211.2246,210.7208,211.1568,19199.0
2023-03-02 11:00:00,217.95,218.11,217.61,217.61,12769.0,211.1277,211.2827,210.7983,210.7983,12769.0
2023-03-02 11:30:00,217.67,217.85,217.54,217.74,7389.0,210.8565,211.0308,210.7305,210.9243,7389.0
2023-03-02 12:00:00,217.86,217.86,217.54,217.8,24789.0,211.0405,211.0405,210.7305,210.9824,24789.0
2023-03-02 12:30:00,217.79,218.12,217.78,218.02,18312.0,210.9727,211.2924,210.963,211.1955,18312.0
2023-03-02 13:00:00,218.06,218.13,217.87,217.88,56626.0,211.2343,211.3021,211.0502,211.0599,56626.0
2023-03-02 13:30:00,217.88,219.03,217.87,219.03,25084.0,211.0599,212.1739,211.0502,212.1739,25084.0
2023-03-02 14:00:00,219.03,219.54,218.97,219.46,13589.0,212.1739,212.6679,212.1158,212.5904,13589.0
2023-03-02 14:30:00,219.53,219.59,219.17,219.42,27480.0,212.6582,212.7164,212.3095,212.5517,27480.0
2023-03-02 15:00:00,219.49,219.84,219.21,219.74,33284.0,212.6195,212.9585,212.3483,212.8617,33284.0
2023-03-02 15:30:00,219.78,220.41,219.68,219.9,137851.0,212.9004,213.5107,212.8035,213.0167,137851.0
2023-03-03 09:30:00,220.97,221.65,220.7,221.47,19172.0,214.0532,214.7119,213.7916,214.5375,19172.0
2023-03-03 10:00:00,221.59,221.87,220.66,221.72,30259.0,214.6538,214.925,213.7529,214.7797,30259.0
2023-03-03 10:30:00,221.86,221.91,221.51,221.52,22276.0,214.9153,214.9637,214.5763,214.5859,22276.0
2023-03-03 11:00:00,221.56,221.91,221.49,221.79,37719.0,214.6247,214.9637,214.5569,214.8475,37719.0
2023-03-03 11:30:00,221.86,222.37,221.71,222.32,17631.0,214.9153,215.4093,214.77,215.3609,17631.0
2023-03-03 12:00:00,222.26,222.45,222.22,222.41,25217.0,215.3028,215.4868,215.264,215.4481,25217.0
2023-03-03 12:30:00,222.37,222.82,222.33,222.82,6582.0,215.4093,215.8453,215.3706,215.8453,6582.0
2023-03-03 13:00:00,222.78,222.99,222.68,222.81,14396.0,215.8065,216.0099,215.7096,215.8356,14396.0
2023-03-03 13:30:00,222.84,222.87,222.68,222.79,9555.0,215.8646,215.8937,215.7096,215.8162,9555.0
2023-03-03 14:00:00,222.78,223.17,222.65,223.16,18788.0,215.8065,216.1843,215.6806,216.1746,18788.0
2023-03-03 14:30:00,223.27,223.33,223.16,223.31,12862.0,216.2812,216.3393,216.1746,216.3199,12862.0
2023-03-03 15:00:00,223.29,223.62,223.23,223.39,30307.0,216.3005,216.6202,216.2424,216.3974,30307.0
2023-03-03 15:30:00,223.35,223.5,223.07,223.44,86034.0,216.3587,216.504,216.0874,216.4458,86034.0
2023-03-06 09:30:00,223.82,224.25,223.74,224.11,20675.0,216.814,217.2305,216.7365,217.0949,20675.0
2023-03-06 10:00:00,224.25,224.9,224.11,224.74,54671.0,217.2305,217.8601,217.0949,217.7052,54671.0
2023-03-06 10:30:00,224.79,225.13,224.76,224.81,33814.0,217.7536,218.0829,217.7245,217.773,33814.0
2023-03-06 11:00:00,224.82,225.19,224.64,224.64,90920.0,217.7826,218.1411,217.6083,217.6083,90920.0
2023-03-06 11:30:00,224.65,224.85,224.51,224.76,36448.0,217.618,217.8117,217.4824,217.7245,36448.0
2023-03-06 12:00:00,224.77,225.11,224.72,224.79,23362.0,217.7342,218.0636,217.6858,217.7536,23362.0
2023-03-06 12:30:00,224.77,224.77,224.08,224.16,43974.0,217.7342,217.7342,217.0658,217.1433,43974.0
2023-03-06 13:00:00,224.11,224.21,223.91,224.02,26112.0,217.0949,217.1917,216.9011,217.0077,26112.0
2023-03-06 13:30:00,224.04,224.09,223.49,223.62,29505.0,217.0271,217.0755,216.4943,216.6202,29505.0
2023-03-06 14:00:00,223.63,223.87,223.48,223.65,27054.0,216.6299,216.8624,216.4846,216.6493,27054.0
2023-03-06 14:30:00,223.65,223.79,223.45,223.49,22383.0,216.6493,216.7849,216.4555,216.4943,22383.0
2023-03-06 15:00:00,223.52,223.7,223.17,223.18,40055.0,216.5233,216.6977,216.1843,216.194,40055.0
2023-03-06 15:30:00,223.22,223.55,223.14,223.41,74783.0,216.2327,216.5524,216.1552,216.4168,74783.0
2023-03-07 09:30:00,223.4,223.55,223.15,223.38,24896.0,216.4071,216.5524,216.1649,216.3877,24896.0
2023-03-07 10:00:00,223.21,223.21,221.46,221.86,14989.0,216.223,216.223,214.5278,214.9153,14989.0
2023-03-07 10:30:00,222.28,222.78,221.17,221.23,22398.0,215.3222,215.8065,214.2469,214.305,22398.0
2023-03-07 11:00:00,221.15,221.73,221.1,221.1,28949.0,214.2275,214.7894,214.1791,214.1791,28949.0
2023-03-07 11:30:00,221.06,221.59,220.92,220.97,171367.0,214.1403,214.6538,214.0047,214.0532,171367.0
2023-03-07 12:00:00,220.95,222.12,220.93,221.66,70781.0,214.0338,215.1672,214.0144,214.7216,70781.0
2023-03-07 12:30:00,221.6,221.78,221.24,221.25,25066.0,214.6634,214.8378,214.3147,214.3244,25066.0
2023-03-07 13:00:00,221.25,221.29,220.65,220.77,40391.0,214.3244,214.3631,213.7432,213.8594,40391.0
2023-03-07 13:30:00,220.74,220.93,220.02,220.14,32383.0,213.8304,214.0144,213.1329,213.2491,32383.0
2023-03-07 14:00:00,220.12,220.41,220.02,220.14,26606.0,213.2298,213.5107,213.1329,213.2491,26606.0
2023-03-07 14:30:00,220.07,220.16,219.69,219.76,38207.0,213.1813,213.2685,212.8132,212.881,38207.0
2023-03-07 15:00:00,219.75,220.33,219.75,220.02,66184.0,212.8714,213.4332,212.8714,213.1329,66184.0
2023-03-07 15:30:00,220.04,220.54,219.93,220.07,205761.0,213.1523,213.6366,213.0457,213.1813,205761.0
2023-03-08 09:30:00,220.17,220.4,219.8,220.4,17303.0,213.2782,213.501,212.9198,213.501,17303.0
2023-03-08 10:00:00,220.26,220.43,219.34,220.27,17683.0,213.3654,213.5301,212.4742,213.3751,17683.0
2023-03-08 10:30:00,220.47,220.79,220.03,220.19,9780.0,213.5688,213.8788,213.1426,213.2976,9780.0
2023-03-08 11:00:00,220.11,220.53,220.11,220.17,10705.0,213.2201,213.6269,213.2201,213.2782,10705.0
2023-03-08 11:30:00,220.13,220.75,219.89,220.6,9816.0,213.2395,213.84,213.007,213.6947,9816.0
2023-03-08 12:00:00,220.66,220.7,219.84,219.85,111652.0,213.7529,213.7916,212.9585,212.9682,111652.0
2023-03-08 12:30:00,219.84,220.06,219.53,219.84,13274.0,212.9585,213.1716,212.6582,212.9585,13274.0
2023-03-08 13:00:00,219.92,219.92,219.19,219.23,14333.0,213.036,213.036,212.3289,212.3676,14333.0
2023-03-08 13:30:00,219.2,219.43,219.12,219.31,16978.0,212.3386,212.5614,212.2611,212.4451,16978.0
2023-03-08 14:00:00,219.43,219.77,219.3,219.73,15570.0,212.5614,212.8907,212.4354,212.852,15570.0
2023-03-08 14:30:00,219.76,219.8,219.48,219.49,14588.0,212.881,212.9198,212.6098,212.6195,14588.0
2023-03-08 15:00:00,219.52,219.59,219.28,219.41,24622.0,212.6486,212.7164,212.4161,212.542,24622.0
2023-03-08 15:30:00,219.41,220.51,219.41,220.31,113706.0,212.542,213.6076,212.542,213.4138,113706.0
2023-03-09 09:30:00,220.64,221.7,220.53,221.31,66008.0,213.7335,214.7603,213.6269,214.3825,66008.0
2023-03-09 10:00:00,221.35,221.51,220.54,220.81,9957.0,214.4213,214.5763,213.6366,213.8982,9957.0
2023-03-09 10:30:00,221.0,221.37,220.83,220.93,7336.0,214.0822,214.4406,213.9175,214.0144,7336.0
2023-03-09 11:00:00,220.8,220.81,220.51,220.51,9304.0,213.8885,213.8982,213.6076,213.6076,9304.0
2023-03-09 11:30:00,220.45,220.59,220.26,220.26,13402.0,213.5494,213.6851,213.3654,213.3654,13402.0
2023-03-09 12:00:00,220.27,220.35,219.79,220.32,14888.0,213.3751,213.4526,212.9101,213.4235,14888.0
2023-03-09 12:30:00,220.36,220.39,219.57,219.64,5965.0,213.4623,213.4913,212.697,212.7648,5965.0
2023-03-09 13:00:00,219.65,219.78,218.7,218.7,96815.0,212.7745,212.9004,211.8542,211.8542,96815.0
2023-03-09 13:30:00,218.75,218.75,217.89,218.1,15343.0,211.9027,211.9027,211.0696,211.273,15343.0
2023-03-09 14:00:00,218.09,218.18,217.63,217.86,41800.0,211.2633,211.3505,210.8177,211.0405,41800.0
2023-03-09 14:30:00,217.83,217.9,217.11,217.11,15955.0,211.0115,211.0793,210.314,210.314,15955.0
2023-03-09 15:00:00,217.18,217.21,215.56,216.14,35138.0,210.3818,210.4109,208.8125,209.3744,35138.0
2023-03-09 15:30:00,215.93,216.83,215.93,216.04,92719.0,209.1709,210.0428,209.1709,209.2775,92719.0
2023-03-10 09:30:00,215.81,215.81,213.5,214.44,34059.0,209.0547,209.0547,206.817,207.7276,34059.0
2023-03-10 10:00:00,214.67,215.18,214.11,214.17,19181.0,207.9504,208.4444,207.4079,207.466,19181.0
2023-03-10 10:30:00,214.29,215.59,214.0,215.56,19439.0,207.5823,208.8416,207.3013,208.8125,19439.0
2023-03-10 11:00:00,215.58,216.37,215.16,216.27,29020.0,208.8319,209.5972,208.425,209.5003,29020.0
2023-03-10 11:30:00,216.28,216.68,214.7,214.71,58573.0,209.51,209.8974,207.9794,207.9891,58573.0
2023-03-10 12:00:00,214.81,215.04,213.85,214.17,24489.0,208.086,208.3088,207.156,207.466,24489.0
2023-03-10 12:30:00,214.28,214.93,213.5,213.54,133127.0,207.5726,208.2022,206.817,206.8557,133127.0
2023-03-10 13:00:00,213.54,213.81,212.29,212.54,115376.0,206.8557,207.1173,205.6449,205.887,115376.0
2023-03-10 13:30:00,212.55,212.58,211.62,211.89,111687.0,205.8967,205.9258,204.9958,205.2574,111687.0
2023-03-10 14:00:00,211.93,213.31,211.92,212.17,71122.0,205.2961,206.6329,205.2864,205.5286,71122.0
2023-03-10 14:30:00,212.23,213.86,212.23,213.4,67999.0,205.5867,207.1657,205.5867,206.7201,67999.0
2023-03-10 15:00:00,213.38,213.61,212.55,213.0,55486.0,206.7007,206.9235,205.8967,206.3326,55486.0
2023-03-10 15:30:00,212.95,213.07,211.89,212.49,141662.0,206.2842,206.4004,205.2574,205.8386,141662.0
2023-03-13 09:30:00,210.09,212.48,209.39,212.24,47951.0,203.5137,205.8289,202.8356,205.5964,47951.0
2023-03-13 10:00:00,211.8,212.74,211.03,211.03,36078.0,205.1702,206.0808,204.4243,204.4243,36078.0
2023-03-13 10:30:00,211.6,213.35,211.3,213.34,9381.0,204.9765,206.6717,204.6859,206.662,9381.0
2023-03-13 11:00:00,213.05,214.58,213.05,214.47,19555.0,206.3811,207.8632,206.3811,207.7566,19555.0
2023-03-13 11:30:00,214.56,214.56,213.38,214.06,14342.0,207.8438,207.8438,206.7007,207.3595,14342.0
2023-03-13 12:00:00,214.26,214.45,213.13,213.52,73876.0,207.5532,207.7373,206.4586,206.8364,73876.0
2023-03-13 12:30:00,213.52,213.94,212.55,212.75,56752.0,206.8364,207.2432,205.8967,206.0905,56752.0
2023-03-13 13:00:00,212.79,213.17,212.12,212.73,68311.0,206.1292,206.4973,205.4802,206.0711,68311.0
2023-03-13 13:30:00,212.65,213.55,212.17,213.44,24583.0,205.9936,206.8654,205.5286,206.7589,24583.0
2023-03-13 14:00:00,213.6,214.13,213.53,213.83,22179.0,206.9139,207.4273,206.8461,207.1367,22179.0
2023-03-13 14:30:00,213.92,214.31,213.48,213.84,30309.0,207.2238,207.6016,206.7976,207.1463,30309.0
2023-03-13 15:00:00,213.81,214.02,212.21,212.52,34658.0,207.1173,207.3207,205.5674,205.8677,34658.0
2023-03-13 15:30:00,212.57,213.32,211.96,212.05,107000.0,205.9161,206.6426,205.3252,205.4124,107000.0
2023-03-14 09:30:00,215.09,215.84,214.85,215.49,62162.0,208.3572,209.0837,208.1247,208.7447,62162.0
2023-03-14 10:00:00,215.22,215.96,215.1,215.85,31616.0,208.4831,209.2,208.3669,209.0934,31616.0
2023-03-14 10:30:00,216.0,216.41,215.86,215.87,5888.0,209.2387,209.6359,209.1031,209.1128,5888.0
2023-03-14 11:00:00,215.86,216.63,215.83,216.49,20369.0,209.1031,209.849,209.0741,209.7134,20369.0
2023-03-14 11:30:00,216.49,216.67,216.16,216.22,39362.0,209.7134,209.8878,209.3937,209.4518,39362.0
2023-03-14 12:00:00,216.21,216.35,215.67,215.76,546679.0,209.4422,209.5778,208.9191,209.0062,546679.0
2023-03-14 12:30:00,215.78,216.14,215.4,215.59,41291.0,209.0256,209.3744,208.6575,208.8416,41291.0
2023-03-14 13:00:00,215.56,215.7,213.95,214.63,86894.0,208.8125,208.9481,207.2529,207.9116,86894.0
2023-03-14 13:30:00,214.55,214.98,214.16,214.29,60722.0,207.8341,208.2507,207.4563,207.5823,60722.0
2023-03-14 14:00:00,214.28,214.48,213.55,214.4,58207.0,207.5726,207.7663,206.8654,207.6888,58207.0
2023-03-14 14:30:00,214.4,214.73,214.07,214.09,54554.0,207.6888,208.0085,207.3691,207.3885,54554.0
2023-03-14 15:00:00,214.13,214.32,213.09,213.76,123579.0,207.4273,207.6113,206.4198,207.0689,123579.0
2023-03-14 15:30:00,213.75,215.85,213.59,215.56,301843.0,207.0592,209.0934,206.9042,208.8125,301843.0
2023-03-15 09:30:00,212.64,213.29,211.93,212.2,67807.0,205.9839,206.6136,205.2961,205.5577,67807.0
2023-03-15 10:00:00,211.97,212.98,211.92,212.38,40040.0,205.3349,206.3133,205.2864,205.732,40040.0
2023-03-15 10:30:00,212.2,212.57,211.45,212.41,69838.0,205.5577,205.9161,204.8312,205.7611,69838.0
2023-03-15 11:00:00,212.39,213.07,212.16,212.57,46110.0,205.7417,206.4004,205.5189,205.9161,46110.0
2023-03-15 11:30:00,212.48,212.99,212.13,212.37,35106.0,205.8289,206.323,205.4899,205.7224,35106.0
2023-03-15 12:00:00,212.33,212.47,211.36,211.68,106353.0,205.6836,205.8192,204.744,205.054,106353.0
2023-03-15 12:30:00,211.76,211.95,211.02,211.28,23392.0,205.1315,205.3155,204.4146,204.6665,23392.0
2023-03-15 13:00:00,211.28,212.54,211.1,212.53,22427.0,204.6665,205.887,204.4921,205.8774,22427.0
2023-03-15 13:30:00,212.45,212.66,211.78,212.42,41988.0,205.7999,206.0033,205.1508,205.7708,41988.0
2023-03-15 14:00:00,212.56,214.11,211.93,213.58,92688.0,205.9064,207.4079,205.2961,206.8945,92688.0
2023-03-15 14:30:00,213.68,214.06,213.05,213.8,44518.0,206.9914,207.3595,206.3811,207.1076,44518.0
2023-03-15 15:00:00,213.86,214.14,213.1,213.8,54276.0,207.1657,207.437,206.4295,207.1076,54276.0
2023-03-15 15:30:00,213.7,214.14,212.77,214.14,74836.0,207.0107,207.437,206.1098,207.437,74836.0
2023-03-16 09:30:00,212.9,213.73,212.48,213.73,36600.0,206.2358,207.0398,205.8289,207.0398,36600.0
2023-03-16 10:00:00,213.72,213.86,212.56,213.22,16337.0,207.0301,207.1657,205.9064,206.5458,16337.0
2023-03-16 10:30:00,213.17,215.66,213.17,215.4,31637.0,206.4973,208.9094,206.4973,208.6575,31637.0
2023-03-16 11:00:00,215.41,216.41,215.1,216.19,64884.0,208.6672,209.6359,208.3669,209.4228,64884.0
2023-03-16 11:30:00,216.19,217.01,215.93,216.62,113645.0,209.4228,210.2171,209.1709,209.8393,113645.0
2023-03-16 12:00:00,216.65,216.74,215.86,216.49,191676.0,209.8684,209.9556,209.1031,209.7134,191676.0
2023-03-16 12:30:00,216.5,217.46,216.15,217.41,85682.0,209.7231,210.653,209.384,210.6046,85682.0
2023-03-16 13:00:00,217.48,217.91,217.1,217.46,60592.0,210.6724,211.0889,210.3043,210.653,60592.0
2023-03-16 13:30:00,217.4,217.45,216.93,217.29,44645.0,210.5949,210.6433,210.1396,210.4884,44645.0
2023-03-16 14:00:00,217.24,217.29,216.73,217.06,82662.0,210.4399,210.4884,209.9459,210.2656,82662.0
2023-03-16 14:30:00,217.04,217.4,216.51,217.39,42719.0,210.2462,210.5949,209.7328,210.5852,42719.0
2023-03-16 15:00:00,217.43,217.89,217.34,217.83,39302.0,210.624,211.0696,210.5368,211.0115,39302.0
2023-03-16 15:30:00,217.86,218.05,217.45,217.77,111765.0,211.0405,211.2246,210.6433,210.9533,111765.0
2023-03-17 09:30:00,216.76,217.44,216.5,216.78,26243.0,209.9749,210.6337,209.7231,209.9943,26243.0
2023-03-17 10:00:00,216.85,217.57,215.47,215.78,35603.0,210.0621,210.7596,208.7253,209.0256,35603.0
2023-03-17 10:30:00,215.82,215.91,214.89,215.34,18894.0,209.0644,209.1516,208.1635,208.5994,18894.0
2023-03-17 11:00:00,215.15,215.62,214.58,214.83,25872.0,208.4153,208.8706,207.8632,208.1054,25872.0
2023-03-17 11:30:00,214.77,215.23,214.39,214.88,23698.0,208.0472,208.4928,207.6791,208.1538,23698.0
2023-03-17 12:00:00,214.97,215.52,214.96,215.46,21095.0,208.241,208.7738,208.2313,208.7156,21095.0
2023-03-17 12:30:00,215.56,216.11,215.12,215.32,16105.0,208.8125,209.3453,208.3863,208.58,16105.0
2023-03-17 13:00:00,215.31,215.99,215.31,215.59,10005.0,208.5703,209.229,208.5703,208.8416,10005.0
2023-03-17 13:30:00,215.64,215.87,215.25,215.67,29566.0,208.89,209.1128,208.5122,208.9191,29566.0
2023-03-17 14:00:00,215.73,215.92,214.54,214.66,42757.0,208.9772,209.1612,207.8244,207.9407,42757.0
2023-03-17 14:30:00,214.62,215.16,214.36,215.01,24877.0,207.9019,208.425,207.6501,208.2797,24877.0
2023-03-17 15:00:00,214.95,215.61,214.75,215.55,77059.0,208.2216,208.8609,208.0279,208.8028,77059.0
2023-03-17 15:30:00,215.49,215.49,214.83,215.13,159650.0,208.7447,208.7447,208.1054,208.396,159650.0
2023-03-20 09:30:00,215.54,216.31,215.26,216.19,94177.0,208.7931,209.539,208.5219,209.4228,94177.0
2023-03-20 10:00:00,216.26,216.64,215.83,216.56,24581.0,209.4906,209.8587,209.0741,209.7812,24581.0
2023-03-20 10:30:00,216.66,216.99,216.25,216.96,35967.0,209.8781,210.1977,209.4809,210.1687,35967.0
2023-03-20 11:00:00,217.0,217.52,216.75,217.43,149735.0,210.2074,210.7112,209.9653,210.624,149735.0
2023-03-20 11:30:00,217.47,217.48,216.55,216.6,23416.0,210.6627,210.6724,209.7715,209.82,23416.0
2023-03-20 12:00:00,216.53,216.6,215.54,216.06,38302.0,209.7521,209.82,208.7931,209.2969,38302.0
2023-03-20 12:30:00,216.1,216.86,216.07,216.78,23266.0,209.3356,210.0718,209.3065,209.9943,23266.0
2023-03-20 13:00:00,216.76,217.23,216.74,217.04,12957.0,209.9749,210.4302,209.9556,210.2462,12957.0
2023-03-20 13:30:00,217.01,217.11,216.7,216.8,14958.0,210.2171,210.314,209.9168,210.0137,14958.0
2023-03-20 14:00:00,216.82,216.94,216.45,216.94,13205.0,210.0331,210.1493,209.6746,210.1493,13205.0
2023-03-20 14:30:00,216.79,216.93,216.29,216.62,56733.0,210.004,210.1396,209.5197,209.8393,56733.0
2023-03-20 15:00:00,216.55,216.82,216.44,216.8,21873.0,209.7715,210.0331,209.665,210.0137,21873.0
2023-03-20 15:30:00,216.72,217.39,216.72,217.13,134725.0,209.9362,210.5852,209.9362,210.3334,134725.0
2023-03-21 09:30:00,219.23,219.7,219.22,219.7,25428.0,212.3676,212.8229,212.3579,212.8229,25428.0
2023-03-21 10:00:00,219.72,219.72,218.64,218.64,19471.0,212.8423,212.8423,211.7961,211.7961,19471.0
2023-03-21 10:30:00,218.95,219.19,218.71,218.77,9607.0,212.0964,212.3289,211.8639,211.922,9607.0
2023-03-21 11:00:00,218.89,219.38,218.76,219.16,8019.0,212.0383,212.5129,211.9123,212.2998,8019.0
2023-03-21 11:30:00,219.28,219.38,218.48,218.68,84031.0,212.4161,212.5129,211.6411,211.8348,84031.0
2023-03-21 12:00:00,218.66,219.05,218.62,219.03,11738.0,211.8155,212.1933,211.7767,212.1739,11738.0
2023-03-21 12:30:00,219.1,219.14,218.76,218.95,8113.0,212.2417,212.2804,211.9123,212.0964,8113.0
2023-03-21 13:00:00,218.94,219.27,218.85,219.27,7998.0,212.0867,212.4064,211.9995,212.4064,7998.0
2023-03-21 13:30:00,219.3,219.48,219.06,219.06,5479.0,212.4354,212.6098,212.2029,212.2029,5479.0
2023-03-21 14:00:00,218.81,219.29,218.81,219.27,11034.0,211.9608,212.4257,211.9608,212.4064,11034.0
2023-03-21 14:30:00,219.3,219.69,219.18,219.66,15480.0,212.4354,212.8132,212.3192,212.7842,15480.0
2023-03-21 15:00:00,219.72,220.03,219.71,219.89,25525.0,212.8423,213.1426,212.8326,213.007,25525.0
2023-03-21 15:30:00,219.89,220.53,219.78,220.2,125407.0,213.007,213.6269,212.9004,213.3073,125407.0
2023-03-22 09:30:00,220.21,220.21,219.74,219.82,16700.0,213.317,213.317,212.8617,212.9392,16700.0
2023-03-22 10:00:00,220.0,220.51,219.9,220.51,5814.0,213.1135,213.6076,213.0167,213.6076,5814.0
2023-03-22 10:30:00,220.67,220.67,220.29,220.33,8926.0,213.7626,213.7626,213.3944,213.4332,8926.0
2023-03-22 11:00:00,220.32,220.39,219.82,220.08,2935.0,213.4235,213.4913,212.9392,213.191,2935.0
2023-03-22 11:30:00,220.19,220.3,220.02,220.08,24838.0,213.2976,213.4041,213.1329,213.191,24838.0
2023-03-22 12:00:00,220.11,220.11,219.65,219.84,41053.0,213.2201,213.2201,212.7745,212.9585,41053.0
2023-03-22 12:30:00,219.76,219.84,219.56,219.62,17278.0,212.881,212.9585,212.6873,212.7454,17278.0
2023-03-22 13:00:00,219.54,219.73,219.31,219.7,6785.0,212.6679,212.852,212.4451,212.8229,6785.0
2023-03-22 13:30:00,219.84,220.02,219.73,219.98,8980.0,212.9585,213.1329,212.852,213.0942,8980.0
2023-03-22 14:00:00,220.04,221.69,220.0,220.75,32294.0,213.1523,214.7506,213.1135,213.84,32294.0
2023-03-22 14:30:00,220.75,222.15,219.41,220.03,74920.0,213.84,215.1962,212.542,213.1426,74920.0
2023-03-22 15:00:00,219.9,220.55,218.36,220.12,49193.0,213.0167,213.6463,211.5249,213.2298,49193.0
2023-03-22 15:30:00,220.03,220.03,216.36,216.4,68125.0,213.1426,213.1426,209.5875,209.6262,68125.0
2023-03-23 09:30:00,217.19,217.7,217.06,217.52,24256.0,211.1959,211.6918,211.0694,211.5167,24256.0
2023-03-23 10:00:00,217.74,218.34,217.6,218.05,20350.0,211.7307,212.3141,211.5945,212.0321,20350.0
2023-03-23 10:30:00,218.08,219.06,217.9,218.88,24930.0,212.0613,213.0142,211.8863,212.8392,24930.0
2023-03-23 11:00:00,219.01,219.46,218.68,218.68,26510.0,212.9656,213.4032,212.6447,212.6447,26510.0
2023-03-23 11:30:00,218.75,219.08,218.6,218.74,19907.0,212.7128,213.0337,212.5669,212.7031,19907.0
2023-03-23 12:00:00,218.68,218.85,218.28,218.47,15242.0,212.6447,212.81,212.2558,212.4405,15242.0
2023-03-23 12:30:00,218.5,218.65,217.84,217.96,10084.0,212.4697,212.6156,211.8279,211.9446,10084.0
2023-03-23 13:00:00,217.89,218.11,216.92,217.23,23972.0,211.8765,212.0905,210.9333,211.2348,23972.0
2023-03-23 13:30:00,217.25,217.62,216.83,216.86,7966.0,211.2542,211.614,210.8458,210.875,7966.0
2023-03-23 14:00:00,217.05,217.14,215.81,215.81,16468.0,211.0597,211.1472,209.8539,209.8539,16468.0
2023-03-23 14:30:00,215.75,215.97,214.56,215.41,23447.0,209.7956,210.0095,208.6384,209.465,23447.0
2023-03-23 15:00:00,215.49,216.74,214.41,215.21,71531.0,209.5428,210.7583,208.4926,209.2705,71531.0
2023-03-23 15:30:00,215.17,216.94,214.9,215.93,105509.0,209.2316,210.9528,208.9691,209.9706,105509.0
2023-03-24 09:30:00,215.06,215.14,213.93,215.04,30078.0,209.1246,209.2024,208.0258,209.1052,30078.0
2023-03-24 10:00:00,215.03,215.51,214.48,215.42,22784.0,209.0955,209.5622,208.5606,209.4747,22784.0
2023-03-24 10:30:00,215.46,215.78,214.63,214.98,16168.0,209.5136,209.8248,208.7065,209.0468,16168.0
2023-03-24 11:00:00,214.91,215.11,214.11,214.51,11182.0,208.9788,209.1733,208.2009,208.5898,11182.0
2023-03-24 11:30:00,214.55,215.8,214.4,215.73,10614.0,208.6287,209.8442,208.4829,209.7762,10614.0
2023-03-24 12:00:00,215.91,216.31,215.16,215.41,10765.0,209.9512,210.3401,209.2219,209.465,10765.0
2023-03-24 12:30:00,215.46,216.19,215.39,215.94,14725.0,209.5136,210.2235,209.4455,209.9804,14725.0
2023-03-24 13:00:00,216.03,216.37,215.65,216.11,30925.0,210.0679,210.3985,209.6984,210.1457,30925.0
2023-03-24 13:30:00,216.18,216.53,215.82,216.08,21062.0,210.2137,210.5541,209.8637,210.1165,21062.0
2023-03-24 14:00:00,216.14,216.6,216.02,216.45,21630.0,210.1748,210.6221,210.0581,210.4763,21630.0
2023-03-24 14:30:00,216.41,216.95,216.41,216.7,26966.0,210.4374,210.9625,210.4374,210.7194,26966.0
2023-03-24 15:00:00,216.75,217.26,216.38,217.19,32875.0,210.768,211.2639,210.4082,211.1959,32875.0
2023-03-24 15:30:00,217.19,217.34,216.61,217.28,59389.0,211.1959,211.3417,210.6319,211.2834,59389.0
2023-03-27 09:30:00,218.65,219.09,218.31,218.56,27706.0,212.6156,213.0434,212.2849,212.528,27706.0
2023-03-27 10:00:00,218.62,218.65,218.11,218.16,25027.0,212.5864,212.6156,212.0905,212.1391,25027.0
2023-03-27 10:30:00,218.03,218.22,217.73,217.75,18031.0,212.0127,212.1974,211.721,211.7404,18031.0
2023-03-27 11:00:00,217.75,217.86,217.4,217.86,27554.0,211.7404,211.8474,211.4001,211.8474,27554.0
2023-03-27 11:30:00,217.82,217.97,217.35,217.51,31490.0,211.8085,211.9543,211.3514,211.507,31490.0
2023-03-27 12:00:00,217.55,218.01,217.32,217.97,26730.0,211.5459,211.9932,211.3223,211.9543,26730.0
2023-03-27 12:30:00,218.02,218.04,217.65,217.76,13012.0,212.003,212.0224,211.6432,211.7501,13012.0
2023-03-27 13:00:00,217.9,218.15,217.62,218.13,8670.0,211.8863,212.1294,211.614,212.1099,8670.0
2023-03-27 13:30:00,218.17,218.42,218.06,218.06,16418.0,212.1488,212.3919,212.0418,212.0418,16418.0
2023-03-27 14:00:00,218.05,218.46,217.83,218.4,14894.0,212.0321,212.4308,211.8182,212.3725,14894.0
2023-03-27 14:30:00,218.47,218.75,218.45,218.7,15815.0,212.4405,212.7128,212.4211,212.6642,15815.0
2023-03-27 15:00:00,218.73,218.86,218.3,218.55,57060.0,212.6934,212.8198,212.2752,212.5183,57060.0
2023-03-27 15:30:00,218.54,218.61,217.52,217.8,66019.0,212.5086,212.5767,211.5167,211.789,66019.0
2023-03-28 09:30:00,217.42,217.67,217.1,217.45,31603.0,211.4195,211.6626,211.1083,211.4487,31603.0
2023-03-28 10:00:00,217.18,217.91,217.18,217.51,27148.0,211.1861,211.896,211.1861,211.507,27148.0
2023-03-28 10:30:00,217.64,217.64,216.88,217.03,44127.0,211.6334,211.6334,210.8944,211.0403,44127.0
2023-03-28 11:00:00,217.01,217.62,217.01,217.52,62204.0,211.0208,211.614,211.0208,211.5167,62204.0
2023-03-28 11:30:00,217.52,217.73,217.44,217.63,9637.0,211.5167,211.721,211.439,211.6237,9637.0
2023-03-28 12:00:00,217.7,217.71,217.26,217.34,15767.0,211.6918,211.7015,211.2639,211.3417,15767.0
2023-03-28 12:30:00,217.28,217.46,217.22,217.28,5645.0,211.2834,211.4584,211.225,211.2834,5645.0
2023-03-28 13:00:00,217.3,217.36,216.96,217.01,7201.0,211.3028,211.3612,210.9722,211.0208,7201.0
2023-03-28 13:30:00,217.0,217.1,216.32,216.4,94436.0,211.0111,211.1083,210.3499,210.4277,94436.0
2023-03-28 14:00:00,216.35,216.78,216.34,216.69,31961.0,210.379,210.7972,210.3693,210.7097,31961.0
2023-03-28 14:30:00,216.69,217.06,216.55,217.01,17870.0,210.7097,211.0694,210.5735,211.0208,17870.0
2023-03-28 15:00:00,217.09,217.21,216.83,216.9,21484.0,211.0986,211.2153,210.8458,210.9139,21484.0
2023-03-28 15:30:00,216.82,217.45,216.74,217.4,39221.0,210.8361,211.4487,210.7583,211.4001,39221.0
2023-03-29 09:30:00,219.56,219.93,219.48,219.72,36250.0,213.5004,213.8602,213.4227,213.656,36250.0
2023-03-29 10:00:00,219.89,219.96,219.46,219.52,13479.0,213.8213,213.8894,213.4032,213.4616,13479.0
2023-03-29 10:30:00,219.57,219.67,219.1,219.17,16836.0,213.5102,213.6074,213.0531,213.1212,16836.0
2023-03-29 11:00:00,219.17,219.53,219.15,219.47,79068.0,213.1212,213.4713,213.1018,213.4129,79068.0
2023-03-29 11:30:00,219.46,219.83,219.46,219.79,33595.0,213.4032,213.763,213.4032,213.7241,33595.0
2023-03-29 12:00:00,219.83,219.92,219.6,219.82,30127.0,213.763,213.8505,213.5393,213.7533,30127.0
2023-03-29 12:30:00,219.85,219.95,219.56,219.67,10938.0,213.7824,213.8797,213.5004,213.6074,10938.0
2023-03-29 13:00:00,219.58,220.07,219.56,220.06,7341.0,213.5199,213.9964,213.5004,213.9866,7341.0
2023-03-29 13:30:00,220.0,220.01,219.54,219.59,28936.0,213.9283,213.938,213.481,213.5296,28936.0
2023-03-29 14:00:00,219.63,219.82,219.54,219.74,16485.0,213.5685,213.7533,213.481,213.6755,16485.0
2023-03-29 14:30:00,219.79,220.24,219.75,220.24,18741.0,213.7241,214.1617,213.6852,214.1617,18741.0
2023-03-29 15:00:00,220.26,220.6,219.96,220.56,58409.0,214.1811,214.5117,213.8894,214.4728,58409.0
2023-03-29 15:30:00,220.52,220.73,220.31,220.59,53881.0,214.434,214.6382,214.2297,214.502,53881.0
2023-03-30 09:30:00,222.09,222.25,221.86,222.25,114453.0,215.9606,216.1162,215.737,216.1162,114453.0
2023-03-30 10:00:00,222.26,222.39,221.53,222.03,38806.0,216.1259,216.2523,215.4161,215.9023,38806.0
2023-03-30 10:30:00,222.23,222.23,221.84,221.87,15259.0,216.0968,216.0968,215.7175,215.7467,15259.0
2023-03-30 11:00:00,221.91,222.12,221.71,221.83,22117.0,215.7856,215.9898,215.5911,215.7078,22117.0
2023-03-30 11:30:00,221.83,221.84,221.42,221.6,33960.0,215.7078,215.7175,215.3091,215.4841,33960.0
2023-03-30 12:00:00,221.59,221.7,221.39,221.42,19181.0,215.4744,215.5814,215.2799,215.3091,19181.0
2023-03-30 12:30:00,221.42,221.43,221.05,221.22,69598.0,215.3091,215.3188,214.9493,215.1146,69598.0
2023-03-30 13:00:00,221.14,221.45,221.14,221.2,48658.0,215.0368,215.3383,215.0368,215.0952,48658.0
2023-03-30 13:30:00,221.12,221.18,220.89,221.16,39887.0,215.0174,215.0757,214.7937,215.0563,39887.0
2023-03-30 14:00:00,221.16,221.61,221.16,221.58,52817.0,215.0563,215.4939,215.0563,215.4647,52817.0
2023-03-30 14:30:00,221.6,221.76,221.47,221.62,38720.0,215.4841,215.6397,215.3577,215.5036,38720.0
2023-03-30 15:00:00,221.58,221.8,221.49,221.8,40184.0,215.4647,215.6786,215.3772,215.6786,40184.0
2023-03-30 15:30:00,221.79,221.93,221.66,221.89,63594.0,215.6689,215.805,215.5425,215.7661,63594.0
2023-03-31 09:30:00,222.51,223.16,222.51,222.96,59091.0,216.369,217.0011,216.369,216.8066,59091.0
2023-03-31 10:00:00,223.2,223.3,222.93,223.15,28504.0,217.04,217.1372,216.7774,216.9914,28504.0
2023-03-31 10:30:00,223.12,223.51,223.12,223.47,12891.0,216.9622,217.3414,216.9622,217.3025,12891.0
2023-03-31 11:00:00,223.47,223.97,223.42,223.87,48082.0,217.3025,217.7887,217.2539,217.6915,48082.0
2023-03-31 11:30:00,223.84,224.0,223.76,223.95,91058.0,217.6623,217.8179,217.5845,217.7693,91058.0
2023-03-31 12:00:00,224.02,224.31,224.0,224.23,29607.0,217.8374,218.1194,217.8179,218.0416,29607.0
2023-03-31 12:30:00,224.22,224.23,223.97,224.04,60056.0,218.0318,218.0416,217.7887,217.8568,60056.0
2023-03-31 13:00:00,224.04,224.06,223.87,223.92,21824.0,217.8568,217.8763,217.6915,217.7401,21824.0
2023-03-31 13:30:00,223.87,224.0,223.72,224.0,25476.0,217.6915,217.8179,217.5456,217.8179,25476.0
2023-03-31 14:00:00,223.98,224.27,223.88,223.98,8812.0,217.7985,218.0805,217.7012,217.7985,8812.0
2023-03-31 14:30:00,223.99,224.18,223.9,224.12,17709.0,217.8082,217.9929,217.7207,217.9346,17709.0
2023-03-31 15:00:00,224.17,224.97,224.17,224.93,45287.0,217.9832,218.7611,217.9832,218.7222,45287.0
2023-03-31 15:30:00,224.92,225.32,224.43,225.12,226126.0,218.7125,219.1015,218.236,218.907,226126.0
2023-04-03 09:30:00,224.99,225.78,224.78,225.46,72131.0,218.7806,219.5488,218.5764,219.2376,72131.0
2023-04-03 10:00:00,225.51,226.15,225.51,225.96,38488.0,219.2862,219.9086,219.2862,219.7238,38488.0
2023-04-03 10:30:00,225.98,226.06,224.84,224.84,28331.0,219.7433,219.8211,218.6347,218.6347,28331.0
2023-04-03 11:00:00,224.78,224.88,224.47,224.82,10473.0,218.5764,218.6736,218.2749,218.6153,10473.0
2023-04-03 11:30:00,224.79,225.08,224.77,225.06,12078.0,218.5861,218.8681,218.5667,218.8487,12078.0
2023-04-03 12:00:00,225.07,225.3,225.06,225.21,9956.0,218.8584,219.082,218.8487,218.9945,9956.0
2023-04-03 12:30:00,225.11,225.23,224.96,224.97,7166.0,218.8973,219.014,218.7514,218.7611,7166.0
2023-04-03 13:00:00,224.94,225.21,224.79,224.91,13546.0,218.732,218.9945,218.5861,218.7028,13546.0
2023-04-03 13:30:00,224.94,225.09,224.75,224.9,15930.0,218.732,218.8778,218.5472,218.6931,15930.0
2023-04-03 14:00:00,224.89,225.12,224.85,225.12,35775.0,218.6833,218.907,218.6445,218.907,35775.0
2023-04-03 14:30:00,225.07,225.56,225.07,225.53,9881.0,218.8584,219.3349,218.8584,219.3057,9881.0
2023-04-03 15:00:00,225.55,225.9,225.5,225.82,15804.0,219.3251,219.6655,219.2765,219.5877,15804.0
2023-04-03 15:30:00,225.78,225.97,225.63,225.86,25599.0,219.5488,219.7335,219.4029,219.6266,25599.0
2023-04-04 09:30:00,226.3,226.3,225.6,225.78,23713.0,220.0544,220.0544,219.3738,219.5488,23713.0
2023-04-04 10:00:00,226.0,226.31,225.27,225.49,13900.0,219.7627,220.0642,219.0529,219.2668,13900.0
2023-04-04 10:30:00,225.7,225.74,224.92,225.04,49604.0,219.471,219.5099,218.7125,218.8292,49604.0
2023-04-04 11:00:00,225.02,225.02,224.25,224.59,63631.0,218.8098,218.8098,218.061,218.3916,63631.0
2023-04-04 11:30:00,224.65,224.68,224.23,224.23,157522.0,218.45,218.4791,218.0416,218.0416,157522.0
2023-04-04 12:00:00,224.23,224.34,223.74,224.27,17835.0,218.0416,218.1485,217.5651,218.0805,17835.0
2023-04-04 12:30:00,224.28,224.42,224.09,224.37,14706.0,218.0902,218.2263,217.9054,218.1777,14706.0
2023-04-04 13:00:00,224.27,224.74,224.27,224.72,23026.0,218.0805,218.5375,218.0805,218.518,23026.0
2023-04-04 13:30:00,224.72,224.8,224.44,224.51,8050.0,218.518,218.5958,218.2458,218.3138,8050.0
2023-04-04 14:00:00,224.46,224.63,224.07,224.12,8774.0,218.2652,218.4305,217.886,217.9346,8774.0
2023-04-04 14:30:00,223.98,224.32,223.98,224.09,21410.0,217.7985,218.1291,217.7985,217.9054,21410.0
2023-04-04 15:00:00,223.96,224.28,223.96,224.02,13252.0,217.779,218.0902,217.779,217.8374,13252.0
2023-04-04 15:30:00,224.04,224.47,223.88,224.46,28113.0,217.8568,218.2749,217.7012,218.2652,28113.0
2023-04-05 09:30:00,224.13,224.35,223.94,224.23,24830.0,217.9443,218.1583,217.7596,218.0416,24830.0
2023-04-05 10:00:00,224.28,224.31,223.55,223.59,21126.0,218.0902,218.1194,217.3803,217.4192,21126.0
2023-04-05 10:30:00,223.51,223.79,222.95,223.0,20464.0,217.3414,217.6137,216.7969,216.8455,20464.0
2023-04-05 11:00:00,222.94,223.34,222.86,223.1,70853.0,216.7872,217.1761,216.7094,216.9427,70853.0
2023-04-05 11:30:00,223.05,223.56,223.04,223.36,59829.0,216.8941,217.3901,216.8844,217.1956,59829.0
2023-04-05 12:00:00,223.38,223.4,222.75,222.88,35819.0,217.215,217.2345,216.6024,216.7288,35819.0
2023-04-05 12:30:00,222.87,223.07,222.73,222.94,27061.0,216.7191,216.9136,216.583,216.7872,27061.0
2023-04-05 13:00:00,222.9,223.4,222.81,223.34,25847.0,216.7483,217.2345,216.6608,217.1761,25847.0
2023-04-05 13:30:00,223.32,223.48,223.1,223.48,24758.0,217.1567,217.3123,216.9427,217.3123,24758.0
2023-04-05 14:00:00,223.49,223.72,223.4,223.44,21390.0,217.322,217.5456,217.2345,217.2734,21390.0
2023-04-05 14:30:00,223.4,223.73,223.4,223.63,21665.0,217.2345,217.5554,217.2345,217.4581,21665.0
2023-04-05 15:00:00,223.61,223.62,223.27,223.46,22937.0,217.4387,217.4484,217.1081,217.2928,22937.0
2023-04-05 15:30:00,223.49,223.87,223.47,223.78,126561.0,217.322,217.6915,217.3025,217.604,126561.0
2023-04-06 09:30:00,223.29,223.3,222.63,222.86,86717.0,217.1275,217.1372,216.4857,216.7094,86717.0
2023-04-06 10:00:00,222.96,223.51,222.96,223.19,24603.0,216.8066,217.3414,216.8066,217.0303,24603.0
2023-04-06 10:30:00,223.31,223.4,222.84,223.0,22059.0,217.147,217.2345,216.6899,216.8455,22059.0
2023-04-06 11:00:00,223.04,223.53,222.97,223.53,16928.0,216.8844,217.3609,216.8163,217.3609,16928.0
2023-04-06 11:30:00,223.4,223.99,223.4,223.99,9596.0,217.2345,217.8082,217.2345,217.8082,9596.0
2023-04-06 12:00:00,224.01,224.28,224.01,224.21,27526.0,217.8276,218.0902,217.8276,218.0221,27526.0
2023-04-06 12:30:00,224.25,224.54,224.22,224.25,13057.0,218.061,218.343,218.0318,218.061,13057.0
2023-04-06 13:00:00,224.17,224.58,224.16,224.44,8596.0,217.9832,218.3819,217.9735,218.2458,8596.0
2023-04-06 13:30:00,224.49,224.58,224.32,224.36,6735.0,218.2944,218.3819,218.1291,218.168,6735.0
2023-04-06 14:00:00,224.39,224.63,224.32,224.6,10339.0,218.1971,218.4305,218.1291,218.4014,10339.0
2023-04-06 14:30:00,224.65,224.67,224.39,224.39,8630.0,218.45,218.4694,218.1971,218.1971,8630.0
2023-04-06 15:00:00,224.42,224.52,224.15,224.35,21770.0,218.2263,218.3236,217.9638,218.1583,21770.0
2023-04-06 15:30:00,224.4,224.58,224.31,224.55,32045.0,218.2069,218.3819,218.1194,218.3527,32045.0
2023-04-10 09:30:00,223.17,223.33,222.8,222.97,69730.0,217.0108,217.1664,216.651,216.8163,69730.0
2023-04-10 10:00:00,223.0,223.55,222.94,223.21,70842.0,216.8455,217.3803,216.7872,217.0497,70842.0
2023-04-10 10:30:00,223.22,223.71,223.22,223.45,26531.0,217.0594,217.5359,217.0594,217.2831,26531.0
2023-04-10 11:00:00,223.33,223.82,223.33,223.71,82653.0,217.1664,217.6429,217.1664,217.5359,82653.0
2023-04-10 11:30:00,223.74,223.9,223.41,223.41,17877.0,217.5651,217.7207,217.2442,217.2442,17877.0
2023-04-10 12:00:00,223.37,223.4,223.06,223.37,11838.0,217.2053,217.2345,216.9039,217.2053,11838.0
2023-04-10 12:30:00,223.36,224.16,223.36,224.1,6752.0,217.1956,217.9735,217.1956,217.9152,6752.0
2023-04-10 13:00:00,224.15,224.47,224.15,224.41,8034.0,217.9638,218.2749,217.9638,218.2166,8034.0
2023-04-10 13:30:00,224.42,224.47,224.14,224.34,10860.0,218.2263,218.2749,217.954,218.1485,10860.0
2023-04-10 14:00:00,224.24,224.61,224.23,224.46,8024.0,218.0513,218.4111,218.0416,218.2652,8024.0
2023-04-10 14:30:00,224.48,224.65,224.26,224.65,22786.0,218.2847,218.45,218.0707,218.45,22786.0
2023-04-10 15:00:00,224.68,224.73,224.44,224.51,14368.0,218.4791,218.5278,218.2458,218.3138,14368.0
2023-04-10 15:30:00,224.51,224.93,224.43,224.91,40478.0,218.3138,218.7222,218.236,218.7028,40478.0
2023-04-11 09:30:00,225.16,225.33,224.95,224.96,23906.0,218.9459,219.1112,218.7417,218.7514,23906.0
2023-04-11 10:00:00,224.97,225.23,224.9,225.23,4591.0,218.7611,219.014,218.6931,219.014,4591.0
2023-04-11 10:30:00,225.25,225.25,224.75,224.81,9637.0,219.0334,219.0334,218.5472,218.6056,9637.0
2023-04-11 11:00:00,224.97,225.26,224.83,225.17,4994.0,218.7611,219.0431,218.625,218.9556,4994.0
2023-04-11 11:30:00,225.1,225.26,224.94,225.26,47220.0,218.8876,219.0431,218.732,219.0431,47220.0
2023-04-11 12:00:00,225.27,225.44,225.18,225.35,3028.0,219.0529,219.2182,218.9653,219.1307,3028.0
2023-04-11 12:30:00,225.4,225.48,225.17,225.46,11985.0,219.1793,219.2571,218.9556,219.2376,11985.0
2023-04-11 13:00:00,225.47,225.55,225.36,225.5,17412.0,219.2473,219.3251,219.1404,219.2765,17412.0
2023-04-11 13:30:00,225.55,225.71,225.42,225.7,8413.0,219.3251,219.4807,219.1987,219.471,8413.0
2023-04-11 14:00:00,225.7,225.75,225.59,225.73,4031.0,219.471,219.5196,219.364,219.5002,4031.0
2023-04-11 14:30:00,225.78,225.85,225.71,225.79,20565.0,219.5488,219.6169,219.4807,219.5585,20565.0
2023-04-11 15:00:00,225.8,225.92,225.64,225.77,7023.0,219.5682,219.6849,219.4126,219.5391,7023.0
2023-04-11 15:30:00,225.83,225.86,224.87,225.06,39739.0,219.5974,219.6266,218.6639,218.8487,39739.0
2023-04-12 09:30:00,226.29,226.51,225.58,225.71,12286.0,220.0447,220.2586,219.3543,219.4807,12286.0
2023-04-12 10:00:00,225.51,226.27,225.5,226.16,11043.0,219.2862,220.0253,219.2765,219.9183,11043.0
2023-04-12 10:30:00,226.2,226.21,224.82,224.83,23529.0,219.9572,219.9669,218.6153,218.625,23529.0
2023-04-12 11:00:00,224.77,224.96,224.29,224.94,11004.0,218.5667,218.7514,218.0999,218.732,11004.0
2023-04-12 11:30:00,224.94,225.5,224.87,225.44,8957.0,218.732,219.2765,218.6639,219.2182,8957.0
2023-04-12 12:00:00,225.44,225.61,225.4,225.54,16100.0,219.2182,219.3835,219.1793,219.3154,16100.0
2023-04-12 12:30:00,225.57,225.74,225.42,225.73,5708.0,219.3446,219.5099,219.1987,219.5002,5708.0
2023-04-12 13:00:00,225.75,226.03,225.56,225.94,7400.0,219.5196,219.7919,219.3349,219.7044,7400.0
2023-04-12 13:30:00,226.05,226.05,225.63,225.72,14234.0,219.8113,219.8113,219.4029,219.4904,14234.0
2023-04-12 14:00:00,225.69,226.0,224.9,225.0,24684.0,219.4613,219.7627,218.6931,218.7903,24684.0
2023-04-12 14:30:00,224.95,224.97,224.46,224.71,16002.0,218.7417,218.7611,218.2652,218.5083,16002.0
2023-04-12 15:00:00,224.71,224.87,223.86,223.9,23046.0,218.5083,218.6639,217.6818,217.7207,23046.0
2023-04-12 15:30:00,223.89,224.38,223.81,224.12,73610.0,217.7109,218.1874,217.6332,217.9346,73610.0
2023-04-13 09:30:00,224.84,224.95,224.58,224.58,38157.0,218.6347,218.7417,218.3819,218.3819,38157.0
2023-04-13 10:00:00,224.81,225.64,224.68,225.63,5175.0,218.6056,219.4126,218.4791,219.4029,5175.0
2023-04-13 10:30:00,225.69,225.69,225.28,225.4,15775.0,219.4613,219.4613,219.0626,219.1793,15775.0
2023-04-13 11:00:00,225.4,225.65,225.4,225.58,78529.0,219.1793,219.4224,219.1793,219.3543,78529.0
2023-04-13 11:30:00,225.61,225.73,225.42,225.61,9974.0,219.3835,219.5002,219.1987,219.3835,9974.0
2023-04-13 12:00:00,225.77,226.04,225.75,226.03,11180.0,219.5391,219.8016,219.5196,219.7919,11180.0
2023-04-13 12:30:00,226.03,226.06,225.9,226.06,8324.0,219.7919,219.8211,219.6655,219.8211,8324.0
2023-04-13 13:00:00,226.09,226.36,225.84,226.28,26086.0,219.8502,220.1128,219.6071,220.035,26086.0
2023-04-13 13:30:00,226.3,226.73,226.21,226.69,30973.0,220.0544,220.4726,219.9669,220.4337,30973.0
2023-04-13 14:00:00,226.71,227.07,226.66,226.93,28870.0,220.4531,220.8032,220.4045,220.667,28870.0
2023-04-13 14:30:00,226.94,227.16,226.82,227.15,22114.0,220.6768,220.8907,220.5601,220.881,22114.0
2023-04-13 15:00:00,227.16,227.19,226.92,227.09,131207.0,220.8907,220.9199,220.6573,220.8226,131207.0
2023-04-13 15:30:00,227.09,227.25,226.88,227.03,47126.0,220.8226,220.9782,220.6184,220.7643,47126.0
2023-04-14 09:30:00,226.69,227.93,226.67,227.92,17527.0,220.4337,221.6394,220.4142,221.6297,17527.0
2023-04-14 10:00:00,227.69,227.91,226.34,226.41,61704.0,221.4061,221.62,220.0933,220.1614,61704.0
2023-04-14 10:30:00,226.45,226.63,226.09,226.3,21659.0,220.2003,220.3753,219.8502,220.0544,21659.0
2023-04-14 11:00:00,226.34,226.43,225.94,225.96,40260.0,220.0933,220.1808,219.7044,219.7238,40260.0
2023-04-14 11:30:00,225.98,226.11,225.77,226.02,21280.0,219.7433,219.8697,219.5391,219.7822,21280.0
2023-04-14 12:00:00,226.03,226.05,225.63,225.7,26592.0,219.7919,219.8113,219.4029,219.471,26592.0
2023-04-14 12:30:00,225.7,225.71,225.17,225.29,19566.0,219.471,219.4807,218.9556,219.0723,19566.0
2023-04-14 13:00:00,225.26,225.91,225.26,225.4,26180.0,219.0431,219.6752,219.0431,219.1793,26180.0
2023-04-14 13:30:00,225.37,225.68,225.12,225.62,19434.0,219.1501,219.4515,218.907,219.3932,19434.0
2023-04-14 14:00:00,225.66,226.11,225.44,226.09,13618.0,219.4321,219.8697,219.2182,219.8502,13618.0
2023-04-14 14:30:00,226.12,226.26,225.99,226.18,22729.0,219.8794,220.0155,219.753,219.9377,22729.0
2023-04-14 15:00:00,226.19,226.2,225.45,226.1,41877.0,219.9475,219.9572,219.2279,219.86,41877.0
2023-04-14 15:30:00,226.09,226.61,226.05,226.46,56423.0,219.8502,220.3559,219.8113,220.21,56423.0
2023-04-17 09:30:00,226.41,226.8,226.35,226.57,18776.0,220.1614,220.5406,220.1031,220.317,18776.0
2023-04-17 10:00:00,226.78,226.85,226.4,226.61,31515.0,220.5212,220.5893,220.1517,220.3559,31515.0
2023-04-17 10:30:00,226.62,226.81,226.25,226.39,10425.0,220.3656,220.5504,220.0058,220.1419,10425.0
2023-04-17 11:00:00,226.43,226.59,226.18,226.31,13174.0,220.1808,220.3364,219.9377,220.0642,13174.0
2023-04-17 11:30:00,226.12,226.23,225.77,226.09,43443.0,219.8794,219.9864,219.5391,219.8502,43443.0
2023-04-17 12:00:00,226.09,226.18,225.86,226.06,49258.0,219.8502,219.9377,219.6266,219.8211,49258.0
2023-04-17 12:30:00,226.09,226.22,225.98,226.09,44992.0,219.8502,219.9766,219.7433,219.8502,44992.0
2023-04-17 13:00:00,226.09,226.28,225.93,226.21,40985.0,219.8502,220.035,219.6946,219.9669,40985.0
2023-04-17 13:30:00,226.22,226.29,225.83,225.85,10381.0,219.9766,220.0447,219.5974,219.6169,10381.0
2023-04-17 14:00:00,225.75,226.02,225.73,226.01,7085.0,219.5196,219.7822,219.5002,219.7724,7085.0
2023-04-17 14:30:00,226.0,226.66,226.0,226.66,22248.0,219.7627,220.4045,219.7627,220.4045,22248.0
2023-04-17 15:00:00,226.65,227.08,226.65,227.08,14230.0,220.3948,220.8129,220.3948,220.8129,14230.0
2023-04-17 15:30:00,227.03,227.27,226.8,227.22,51164.0,220.7643,220.9977,220.5406,220.949,51164.0
2023-04-18 09:30:00,228.17,228.33,227.63,227.68,24450.0,221.8728,222.0284,221.3477,221.3963,24450.0
2023-04-18 10:00:00,227.72,227.73,227.13,227.14,13100.0,221.4352,221.445,220.8615,220.8713,13100.0
2023-04-18 10:30:00,227.09,227.25,226.81,227.03,12680.0,220.8226,220.9782,220.5504,220.7643,12680.0
2023-04-18 11:00:00,227.17,227.17,226.84,227.05,86739.0,220.9004,220.9004,220.5795,220.7837,86739.0
2023-04-18 11:30:00,227.12,227.24,226.72,226.91,11893.0,220.8518,220.9685,220.4628,220.6476,11893.0
2023-04-18 12:00:00,226.92,227.42,226.92,227.41,21071.0,220.6573,221.1435,220.6573,221.1338,21071.0
2023-04-18 12:30:00,227.48,227.48,227.16,227.22,36491.0,221.2019,221.2019,220.8907,220.949,36491.0
2023-04-18 13:00:00,227.23,227.46,227.14,227.17,32196.0,220.9588,221.1824,220.8713,220.9004,32196.0
2023-04-18 13:30:00,227.1,227.58,227.1,227.28,26935.0,220.8324,221.2991,220.8324,221.0074,26935.0
2023-04-18 14:00:00,227.35,227.6,227.19,227.52,30799.0,221.0755,221.3186,220.9199,221.2408,30799.0
2023-04-18 14:30:00,227.48,227.6,226.91,227.23,44433.0,221.2019,221.3186,220.6476,220.9588,44433.0
2023-04-18 15:00:00,227.25,227.56,227.24,227.38,33423.0,220.9782,221.2797,220.9685,221.1046,33423.0
2023-04-18 15:30:00,227.36,227.67,227.31,227.5,64925.0,221.0852,221.3866,221.0366,221.2213,64925.0
2023-04-19 09:30:00,226.3,226.59,226.3,226.33,30139.0,220.0544,220.3364,220.0544,220.0836,30139.0
2023-04-19 10:00:00,226.47,226.78,226.46,226.63,6222.0,220.2197,220.5212,220.21,220.3753,6222.0
2023-04-19 10:30:00,226.72,227.05,226.69,226.97,7161.0,220.4628,220.7837,220.4337,220.7059,7161.0
2023-04-19 11:00:00,226.96,227.1,226.86,226.86,6326.0,220.6962,220.8324,220.599,220.599,6326.0
2023-04-19 11:30:00,226.84,227.14,226.84,227.12,80960.0,220.5795,220.8713,220.5795,220.8518,80960.0
2023-04-19 12:00:00,227.26,227.32,227.02,227.26,13653.0,220.9879,221.0463,220.7546,220.9879,13653.0
2023-04-19 12:30:00,227.24,227.42,227.24,227.38,3531.0,220.9685,221.1435,220.9685,221.1046,3531.0
2023-04-19 13:00:00,227.41,227.6,227.25,227.46,9846.0,221.1338,221.3186,220.9782,221.1824,9846.0
2023-04-19 13:30:00,227.48,227.67,227.38,227.64,6165.0,221.2019,221.3866,221.1046,221.3575,6165.0
2023-04-19 14:00:00,227.69,227.93,227.5,227.66,6934.0,221.4061,221.6394,221.2213,221.3769,6934.0
2023-04-19 14:30:00,227.67,227.67,227.46,227.63,5929.0,221.3866,221.3866,221.1824,221.3477,5929.0
2023-04-19 15:00:00,227.6,227.78,227.52,227.66,8803.0,221.3186,221.4936,221.2408,221.3769,8803.0
2023-04-19 15:30:00,227.62,227.71,227.16,227.47,39756.0,221.338,221.4255,220.8907,221.1921,39756.0
2023-04-20 09:30:00,225.75,226.38,225.75,226.08,19154.0,219.5196,220.1322,219.5196,219.8405,19154.0
2023-04-20 10:00:00,226.12,226.58,225.95,226.49,10776.0,219.8794,220.3267,219.7141,220.2392,10776.0
2023-04-20 10:30:00,226.54,226.76,226.43,226.65,15261.0,220.2878,220.5017,220.1808,220.3948,15261.0
2023-04-20 11:00:00,226.71,226.71,226.26,226.32,24153.0,220.4531,220.4531,220.0155,220.0739,24153.0
2023-04-20 11:30:00,226.19,226.52,226.14,226.42,8864.0,219.9475,220.2684,219.8988,220.1711,8864.0
2023-04-20 12:00:00,226.33,226.61,226.18,226.57,12608.0,220.0836,220.3559,219.9377,220.317,12608.0
2023-04-20 12:30:00,226.54,226.86,226.54,226.86,2841.0,220.2878,220.599,220.2878,220.599,2841.0
2023-04-20 13:00:00,226.93,227.11,226.9,227.11,5158.0,220.667,220.8421,220.6379,220.8421,5158.0
2023-04-20 13:30:00,227.12,227.17,226.89,226.9,9675.0,220.8518,220.9004,220.6282,220.6379,9675.0
2023-04-20 14:00:00,226.92,226.92,226.46,226.47,10463.0,220.6573,220.6573,220.21,220.2197,10463.0
2023-04-20 14:30:00,226.42,226.42,225.81,226.04,6927.0,220.1711,220.1711,219.578,219.8016,6927.0
2023-04-20 15:00:00,226.06,226.17,225.35,225.42,26850.0,219.8211,219.928,219.1307,219.1987,26850.0
2023-04-20 15:30:00,225.44,226.18,225.43,226.14,19912.0,219.2182,219.9377,219.2084,219.8988,19912.0
2023-04-21 09:30:00,226.35,226.35,225.65,225.84,23004.0,220.1031,220.1031,219.4224,219.6071,23004.0
2023-04-21 10:00:00,225.64,226.38,225.48,226.26,3183.0,219.4126,220.1322,219.2571,220.0155,3183.0
2023-04-21 10:30:00,226.36,226.36,225.24,225.46,16446.0,220.1128,220.1128,219.0237,219.2376,16446.0
2023-04-21 11:00:00,225.56,225.96,225.49,225.79,28738.0,219.3349,219.7238,219.2668,219.5585,28738.0
2023-04-21 11:30:00,225.81,226.18,225.62,226.04,17216.0,219.578,219.9377,219.3932,219.8016,17216.0
2023-04-21 12:00:00,226.05,226.19,225.87,225.89,13778.0,219.8113,219.9475,219.6363,219.6557,13778.0
2023-04-21 12:30:00,225.94,226.03,225.77,226.03,9182.0,219.7044,219.7919,219.5391,219.7919,9182.0
2023-04-21 13:00:00,225.99,226.15,225.79,225.85,26215.0,219.753,219.9086,219.5585,219.6169,26215.0
2023-04-21 13:30:00,225.91,226.38,225.91,226.32,15080.0,219.6752,220.1322,219.6752,220.0739,15080.0
2023-04-21 14:00:00,226.33,226.57,226.32,226.38,12230.0,220.0836,220.317,220.0739,220.1322,12230.0
2023-04-21 14:30:00,226.38,226.4,226.1,226.21,14228.0,220.1322,220.1517,219.86,219.9669,14228.0
2023-04-21 15:00:00,226.23,226.3,225.9,226.09,16383.0,219.9864,220.0544,219.6655,219.8502,16383.0
2023-04-21 15:30:00,226.08,226.43,225.94,226.3,162881.0,219.8405,220.1808,219.7044,220.0544,162881.0
2023-04-24 09:30:00,226.03,226.78,226.03,226.6,14568.0,219.7919,220.5212,219.7919,220.3462,14568.0
2023-04-24 10:00:00,226.65,226.73,226.42,226.67,25805.0,220.3948,220.4726,220.1711,220.4142,25805.0
2023-04-24 10:30:00,226.72,226.73,225.87,225.93,54538.0,220.4628,220.4726,219.6363,219.6946,54538.0
2023-04-24 11:00:00,225.94,225.98,225.65,225.66,49864.0,219.7044,219.7433,219.4224,219.4321,49864.0
2023-04-24 11:30:00,225.67,225.76,225.46,225.49,6629.0,219.4418,219.5293,219.2376,219.2668,6629.0
2023-04-24 12:00:00,225.68,225.78,225.34,225.78,16014.0,219.4515,219.5488,219.1209,219.5488,16014.0
2023-04-24 12:30:00,225.78,225.97,225.77,225.94,7620.0,219.5488,219.7335,219.5391,219.7044,7620.0
2023-04-24 13:00:00,225.94,226.03,225.82,226.02,19100.0,219.7044,219.7919,219.5877,219.7822,19100.0
2023-04-24 13:30:00,226.08,226.3,226.06,226.23,16865.0,219.8405,220.0544,219.8211,219.9864,16865.0
2023-04-24 14:00:00,226.31,226.34,226.07,226.12,22760.0,220.0642,220.0933,219.8308,219.8794,22760.0
2023-04-24 14:30:00,226.15,226.19,225.94,226.19,18690.0,219.9086,219.9475,219.7044,219.9475,18690.0
2023-04-24 15:00:00,226.17,226.4,226.17,226.2,23560.0,219.928,220.1517,219.928,219.9572,23560.0
2023-04-24 15:30:00,226.28,226.46,226.21,226.46,62775.0,220.035,220.21,219.9669,220.21,62775.0
2023-04-25 09:30:00,225.38,225.58,224.95,225.12,17996.0,219.1598,219.3543,218.7417,218.907,17996.0
2023-04-25 10:00:00,225.17,225.28,224.59,224.63,9057.0,218.9556,219.0626,218.3916,218.4305,9057.0
2023-04-25 10:30:00,224.69,224.88,224.44,224.78,7875.0,218.4889,218.6736,218.2458,218.5764,7875.0
2023-04-25 11:00:00,224.82,225.05,224.72,224.73,27945.0,218.6153,218.8389,218.518,218.5278,27945.0
2023-04-25 11:30:00,224.55,224.56,224.31,224.34,13553.0,218.3527,218.3625,218.1194,218.1485,13553.0
2023-04-25 12:00:00,224.32,224.45,224.24,224.26,14775.0,218.1291,218.2555,218.0513,218.0707,14775.0
2023-04-25 12:30:00,224.23,224.29,224.0,224.11,13408.0,218.0416,218.0999,217.8179,217.9249,13408.0
2023-04-25 13:00:00,224.13,224.25,223.19,223.46,17501.0,217.9443,218.061,217.0303,217.2928,17501.0
2023-04-25 13:30:00,223.4,223.47,223.16,223.21,8402.0,217.2345,217.3025,217.0011,217.0497,8402.0
2023-04-25 14:00:00,223.28,223.31,223.02,223.27,5382.0,217.1178,217.147,216.865,217.1081,5382.0
2023-04-25 14:30:00,223.33,223.4,223.0,223.0,12039.0,217.1664,217.2345,216.8455,216.8455,12039.0
2023-04-25 15:00:00,222.98,223.39,222.98,223.17,12611.0,216.8261,217.2247,216.8261,217.0108,12611.0
2023-04-25 15:30:00,223.16,223.26,222.65,222.73,54936.0,217.0011,217.0983,216.5052,216.583,54936.0
2023-04-26 09:30:00,223.35,223.36,223.01,223.09,16166.0,217.1858,217.1956,216.8552,216.933,16166.0
2023-04-26 10:00:00,223.13,223.28,222.2,222.31,4153.0,216.9719,217.1178,216.0676,216.1746,4153.0
2023-04-26 10:30:00,222.5,222.91,222.48,222.91,3266.0,216.3593,216.758,216.3399,216.758,3266.0
2023-04-26 11:00:00,222.93,223.57,222.93,223.34,21682.0,216.7774,217.3998,216.7774,217.1761,21682.0
2023-04-26 11:30:00,223.4,223.56,223.18,223.48,34475.0,217.2345,217.3901,217.0205,217.3123,34475.0
2023-04-26 12:00:00,223.64,223.73,223.36,223.36,19530.0,217.4678,217.5554,217.1956,217.1956,19530.0
2023-04-26 12:30:00,223.28,223.28,223.03,223.16,6610.0,217.1178,217.1178,216.8747,217.0011,6610.0
2023-04-26 13:00:00,223.23,223.27,222.77,222.79,33066.0,217.0692,217.1081,216.6219,216.6413,33066.0
2023-04-26 13:30:00,222.81,222.98,222.27,222.33,9166.0,216.6608,216.8261,216.1357,216.194,9166.0
2023-04-26 14:00:00,222.3,222.3,222.0,222.3,4017.0,216.1648,216.1648,215.8731,216.1648,4017.0
2023-04-26 14:30:00,222.25,222.26,221.68,221.75,23754.0,216.1162,216.1259,215.5619,215.63,23754.0
2023-04-26 15:00:00,221.7,221.96,221.58,221.7,8742.0,215.5814,215.8342,215.4647,215.5814,8742.0
2023-04-26 15:30:00,221.81,222.12,221.47,221.85,35564.0,215.6884,215.9898,215.3577,215.7272,35564.0
2023-04-27 09:30:00,223.1,223.55,223.09,223.46,21769.0,216.9427,217.3803,216.933,217.2928,21769.0
2023-04-27 10:00:00,223.53,224.0,223.44,223.74,53914.0,217.3609,217.8179,217.2734,217.5651,53914.0
2023-04-27 10:30:00,223.82,224.02,223.48,223.51,9541.0,217.6429,217.8374,217.3123,217.3414,9541.0
2023-04-27 11:00:00,223.56,224.24,223.4,224.18,43533.0,217.3901,218.0513,217.2345,217.9929,43533.0
2023-04-27 11:30:00,224.19,224.36,224.04,224.36,11894.0,218.0027,218.168,217.8568,218.168,11894.0
2023-04-27 12:00:00,224.44,224.66,224.43,224.63,24324.0,218.2458,218.4597,218.236,218.4305,24324.0
2023-04-27 12:30:00,224.6,224.74,224.55,224.71,17447.0,218.4014,218.5375,218.3527,218.5083,17447.0
2023-04-27 13:00:00,224.73,224.92,224.62,224.92,18138.0,218.5278,218.7125,218.4208,218.7125,18138.0
2023-04-27 13:30:00,224.93,225.48,224.93,225.32,17727.0,218.7222,219.2571,218.7222,219.1015,17727.0
2023-04-27 14:00:00,225.33,225.81,225.3,225.79,14250.0,219.1112,219.578,219.082,219.5585,14250.0
2023-04-27 14:30:00,225.74,226.16,225.71,226.16,20299.0,219.5099,219.9183,219.4807,219.9183,20299.0
2023-04-27 15:00:00,226.19,226.25,225.99,226.1,71893.0,219.9475,220.0058,219.753,219.86,71893.0
2023-04-27 15:30:00,226.06,226.25,225.96,226.08,65510.0,219.8211,220.0058,219.7238,219.8405,65510.0
2023-04-28 09:30:00,225.46,226.31,225.46,226.29,27238.0,219.2376,220.0642,219.2376,220.0447,27238.0
2023-04-28 10:00:00,225.98,227.45,225.98,227.33,51660.0,219.7433,221.1727,219.7433,221.056,51660.0
2023-04-28 10:30:00,227.43,227.43,226.46,226.56,65686.0,221.1532,221.1532,220.21,220.3073,65686.0
2023-04-28 11:00:00,226.53,226.96,226.22,226.85,11797.0,220.2781,220.6962,219.9766,220.5893,11797.0
2023-04-28 11:30:00,226.97,227.46,226.97,227.37,17937.0,220.7059,221.1824,220.7059,221.0949,17937.0
2023-04-28 12:00:00,227.48,227.59,227.26,227.51,6416.0,221.2019,221.3088,220.9879,221.231,6416.0
2023-04-28 12:30:00,227.53,227.76,227.35,227.76,9019.0,221.2505,221.4741,221.0755,221.4741,9019.0
2023-04-28 13:00:00,227.63,227.84,227.51,227.78,3665.0,221.3477,221.5519,221.231,221.4936,3665.0
2023-04-28 13:30:00,227.85,227.85,227.35,227.49,13780.0,221.5617,221.5617,221.0755,221.2116,13780.0
2023-04-28 14:00:00,227.61,227.79,227.38,227.39,5820.0,221.3283,221.5033,221.1046,221.1144,5820.0
2023-04-28 14:30:00,227.4,227.43,227.1,227.43,9263.0,221.1241,221.1532,220.8324,221.1532,9263.0
2023-04-28 15:00:00,227.43,227.86,227.42,227.52,20728.0,221.1532,221.5714,221.1435,221.2408,20728.0
2023-04-28 15:30:00,227.55,228.03,227.38,227.91,154805.0,221.2699,221.7367,221.1046,221.62,154805.0
2023-05-01 09:30:00,227.83,228.56,227.83,228.34,32882.0,221.5422,222.2521,221.5422,222.0381,32882.0
2023-05-01 10:00:00,228.2,228.52,228.0,228.2,10285.0,221.902,222.2132,221.7075,221.902,10285.0
2023-05-01 10:30:00,228.22,228.78,228.15,228.72,9833.0,221.9214,222.466,221.8534,222.4076,9833.0
2023-05-01 11:00:00,228.77,228.81,227.9,227.99,15317.0,222.4563,222.4952,221.6103,221.6978,15317.0
2023-05-01 11:30:00,228.02,228.27,227.95,228.26,8185.0,221.727,221.9701,221.6589,221.9603,8185.0
2023-05-01 12:00:00,228.26,228.6,228.26,228.59,119616.0,221.9603,222.291,221.9603,222.2812,119616.0
2023-05-01 12:30:00,228.58,228.9,228.58,228.78,4435.0,222.2715,222.5827,222.2715,222.466,4435.0
2023-05-01 13:00:00,228.83,228.83,228.52,228.52,7674.0,222.5146,222.5146,222.2132,222.2132,7674.0
2023-05-01 13:30:00,228.54,228.71,228.44,228.6,3701.0,222.2326,222.3979,222.1354,222.291,3701.0
2023-05-01 14:00:00,228.63,228.68,228.34,228.34,6453.0,222.3201,222.3687,222.0381,222.0381,6453.0
2023-05-01 14:30:00,228.31,228.32,227.81,228.1,11493.0,222.009,222.0187,221.5228,221.8048,11493.0
2023-05-01 15:00:00,228.11,228.18,227.91,227.96,31632.0,221.8145,221.8825,221.62,221.6686,31632.0
2023-05-01 15:30:00,228.0,228.12,227.7,227.94,58977.0,221.7075,221.8242,221.4158,221.6492,58977.0
2023-05-02 09:30:00,227.38,227.38,226.64,226.64,131026.0,221.1046,221.1046,220.3851,220.3851,131026.0
2023-05-02 10:00:00,226.81,226.82,225.04,225.04,18804.0,220.5504,220.5601,218.8292,218.8292,18804.0
2023-05-02 10:30:00,225.01,225.07,224.07,224.12,52536.0,218.8,218.8584,217.886,217.9346,52536.0
2023-05-02 11:00:00,224.08,224.16,223.68,223.82,104720.0,217.8957,217.9735,217.5067,217.6429,104720.0
2023-05-02 11:30:00,223.79,224.35,223.52,224.03,24348.0,217.6137,218.1583,217.3512,217.8471,24348.0
2023-05-02 12:00:00,224.06,224.31,223.84,224.31,15950.0,217.8763,218.1194,217.6623,218.1194,15950.0
2023-05-02 12:30:00,224.31,224.58,224.24,224.53,8966.0,218.1194,218.3819,218.0513,218.3333,8966.0
2023-05-02 13:00:00,224.52,224.91,224.45,224.84,11973.0,218.3236,218.7028,218.2555,218.6347,11973.0
2023-05-02 13:30:00,224.86,225.4,224.85,225.16,7946.0,218.6542,219.1793,218.6445,218.9459,7946.0
2023-05-02 14:00:00,225.15,225.16,224.68,224.71,8997.0,218.9362,218.9459,218.4791,218.5083,8997.0
2023-05-02 14:30:00,224.81,225.34,224.73,225.31,7678.0,218.6056,219.1209,218.5278,219.0918,7678.0
2023-05-02 15:00:00,225.38,225.54,225.08,225.47,25343.0,219.1598,219.3154,218.8681,219.2473,25343.0
2023-05-02 15:30:00,225.39,225.41,224.97,225.18,36026.0,219.1695,219.189,218.7611,218.9653,36026.0
2023-05-03 09:30:00,225.33,226.26,225.33,226.0,8646.0,219.1112,220.0155,219.1112,219.7627,8646.0
2023-05-03 10:00:00,226.13,226.15,225.58,225.58,10165.0,219.8891,219.9086,219.3543,219.3543,10165.0
2023-05-03 10:30:00,225.56,225.73,225.09,225.29,10666.0,219.3349,219.5002,218.8778,219.0723,10666.0
2023-05-03 11:00:00,225.31,225.33,225.02,225.09,13237.0,219.0918,219.1112,218.8098,218.8778,13237.0
2023-05-03 11:30:00,225.27,225.63,225.18,225.57,9167.0,219.0529,219.4029,218.9653,219.3446,9167.0
2023-05-03 12:00:00,225.59,225.75,225.36,225.72,11292.0,219.364,219.5196,219.1404,219.4904,11292.0
2023-05-03 12:30:00,225.77,225.89,225.59,225.82,11594.0,219.5391,219.6557,219.364,219.5877,11594.0
2023-05-03 13:00:00,225.95,226.16,225.86,226.16,9868.0,219.7141,219.9183,219.6266,219.9183,9868.0
2023-05-03 13:30:00,226.14,226.21,225.87,226.03,5477.0,219.8988,219.9669,219.6363,219.7919,5477.0
2023-05-03 14:00:00,225.76,226.63,225.57,226.24,25954.0,219.5293,220.3753,219.3446,219.9961,25954.0
2023-05-03 14:30:00,226.31,226.84,225.0,226.06,39941.0,220.0642,220.5795,218.7903,219.8211,39941.0
2023-05-03 15:00:00,226.14,226.38,224.19,224.31,40040.0,219.8988,220.1322,218.0027,218.1194,40040.0
2023-05-03 15:30:00,224.2,224.28,223.6,223.74,41905.0,218.0124,218.0902,217.4289,217.5651,41905.0
2023-05-04 09:30:00,223.04,223.39,221.96,222.57,23772.0,216.8844,217.2247,215.8342,216.4274,23772.0
2023-05-04 10:00:00,222.5,222.59,221.54,221.54,13074.0,216.3593,216.4468,215.4258,215.4258,13074.0
2023-05-04 10:30:00,221.43,222.37,221.43,222.03,13540.0,215.3188,216.2329,215.3188,215.9023,13540.0
2023-05-04 11:00:00,222.09,222.82,221.82,222.12,19635.0,215.9606,216.6705,215.6981,215.9898,19635.0
2023-05-04 11:30:00,222.2,222.23,221.6,221.7,11910.0,216.0676,216.0968,215.4841,215.5814,11910.0
2023-05-04 12:00:00,221.58,222.2,221.31,222.18,9921.0,215.4647,216.0676,215.2022,216.0481,9921.0
2023-05-04 12:30:00,222.25,222.44,221.92,222.41,14738.0,216.1162,216.301,215.7953,216.2718,14738.0
2023-05-04 13:00:00,222.46,223.11,222.32,222.83,14506.0,216.3204,216.9525,216.1843,216.6802,14506.0
2023-05-04 13:30:00,222.96,223.09,222.39,222.55,17190.0,216.8066,216.933,216.2523,216.4079,17190.0
2023-05-04 14:00:00,222.65,222.67,222.12,222.12,37877.0,216.5052,216.5246,215.9898,215.9898,37877.0
2023-05-04 14:30:00,222.11,222.32,221.84,222.17,17826.0,215.9801,216.1843,215.7175,216.0384,17826.0
2023-05-04 15:00:00,222.28,222.65,221.82,222.06,22636.0,216.1454,216.5052,215.6981,215.9315,22636.0
2023-05-04 15:30:00,222.19,222.68,221.91,222.03,40273.0,216.0579,216.5343,215.7856,215.9023,40273.0
2023-05-05 09:30:00,224.04,224.98,224.04,224.86,21648.0,217.8568,218.7709,217.8568,218.6542,21648.0
2023-05-05 10:00:00,224.99,225.35,224.9,225.19,9442.0,218.7806,219.1307,218.6931,218.9751,9442.0
2023-05-05 10:30:00,225.25,225.64,225.25,225.35,6820.0,219.0334,219.4126,219.0334,219.1307,6820.0
2023-05-05 11:00:00,225.39,225.53,225.17,225.49,85397.0,219.1695,219.3057,218.9556,219.2668,85397.0
2023-05-05 11:30:00,225.42,225.43,225.19,225.35,7366.0,219.1987,219.2084,218.9751,219.1307,7366.0
2023-05-05 12:00:00,225.38,225.41,225.17,225.28,6018.0,219.1598,219.189,218.9556,219.0626,6018.0
2023-05-05 12:30:00,225.26,225.29,224.94,225.11,7987.0,219.0431,219.0723,218.732,218.8973,7987.0
2023-05-05 13:00:00,225.44,225.67,225.38,225.57,4439.0,219.2182,219.4418,219.1598,219.3446,4439.0
2023-05-05 13:30:00,225.65,225.86,225.65,225.79,7587.0,219.4224,219.6266,219.4224,219.5585,7587.0
2023-05-05 14:00:00,225.85,226.22,225.78,226.18,7214.0,219.6169,219.9766,219.5488,219.9377,7214.0
2023-05-05 14:30:00,226.26,226.81,226.16,226.59,19896.0,220.0155,220.5504,219.9183,220.3364,19896.0
2023-05-05 15:00:00,226.63,226.68,226.31,226.51,55983.0,220.3753,220.4239,220.0642,220.2586,55983.0
2023-05-05 15:30:00,226.49,226.53,226.01,226.18,39402.0,220.2392,220.2781,219.7724,219.9377,39402.0
2023-05-08 09:30:00,226.4,226.62,225.86,226.04,102481.0,220.1517,220.3656,219.6266,219.8016,102481.0
2023-05-08 10:00:00,226.08,226.26,225.82,225.99,35355.0,219.8405,220.0155,219.5877,219.753,35355.0
2023-05-08 10:30:00,225.93,226.27,225.8,226.21,45751.0,219.6946,220.0253,219.5682,219.9669,45751.0
2023-05-08 11:00:00,226.22,226.39,226.02,226.02,10339.0,219.9766,220.1419,219.7822,219.7822,10339.0
2023-05-08 11:30:00,225.96,226.34,225.88,226.3,58034.0,219.7238,220.0933,219.646,220.0544,58034.0
2023-05-08 12:00:00,226.33,226.38,226.02,226.18,14125.0,220.0836,220.1322,219.7822,219.9377,14125.0
2023-05-08 12:30:00,226.22,226.26,225.99,226.16,10221.0,219.9766,220.0155,219.753,219.9183,10221.0
2023-05-08 13:00:00,226.17,226.31,226.08,226.21,7906.0,219.928,220.0642,219.8405,219.9669,7906.0
2023-05-08 13:30:00,226.25,226.5,226.25,226.44,12402.0,220.0058,220.2489,220.0058,220.1906,12402.0
2023-05-08 14:00:00,226.45,226.47,225.6,226.4,50143.0,220.2003,220.2197,219.3738,220.1517,50143.0
2023-05-08 14:30:00,226.48,226.64,226.42,226.59,11302.0,220.2295,220.3851,220.1711,220.3364,11302.0
2023-05-08 15:00:00,226.52,226.57,226.19,226.26,40872.0,220.2684,220.317,219.9475,220.0155,40872.0
2023-05-08 15:30:00,226.27,226.58,226.24,226.41,31891.0,220.0253,220.3267,219.9961,220.1614,31891.0
2023-05-09 09:30:00,225.41,225.76,225.32,225.76,16794.0,219.189,219.5293,219.1015,219.5293,16794.0
2023-05-09 10:00:00,225.73,225.73,225.34,225.64,18839.0,219.5002,219.5002,219.1209,219.4126,18839.0
2023-05-09 10:30:00,225.64,225.82,225.44,225.7,6123.0,219.4126,219.5877,219.2182,219.471,6123.0
2023-05-09 11:00:00,225.75,225.86,225.51,225.62,8814.0,219.5196,219.6266,219.2862,219.3932,8814.0
2023-05-09 11:30:00,225.62,225.76,225.44,225.53,8376.0,219.3932,219.5293,219.2182,219.3057,8376.0
2023-05-09 12:00:00,225.44,225.57,225.4,225.4,9513.0,219.2182,219.3446,219.1793,219.1793,9513.0
2023-05-09 12:30:00,225.42,225.58,225.41,225.58,6722.0,219.1987,219.3543,219.189,219.3543,6722.0
2023-05-09 13:00:00,225.71,225.75,225.61,225.72,11493.0,219.4807,219.5196,219.3835,219.4904,11493.0
2023-05-09 13:30:00,225.74,226.0,225.63,225.99,31579.0,219.5099,219.7627,219.4029,219.753,31579.0
2023-05-09 14:00:00,226.02,226.1,225.9,225.97,33151.0,219.7822,219.86,219.6655,219.7335,33151.0
2023-05-09 14:30:00,225.96,226.0,225.63,225.8,8585.0,219.7238,219.7627,219.4029,219.5682,8585.0
2023-05-09 15:00:00,225.81,225.95,225.68,225.79,12656.0,219.578,219.7141,219.4515,219.5585,12656.0
2023-05-09 15:30:00,225.76,225.88,225.39,225.51,63044.0,219.5293,219.646,219.1695,219.2862,63044.0
2023-05-10 09:30:00,227.03,227.42,225.81,226.23,25613.0,220.7643,221.1435,219.578,219.9864,25613.0
2023-05-10 10:00:00,226.56,226.95,225.96,226.18,38071.0,220.3073,220.6865,219.7238,219.9377,38071.0
2023-05-10 10:30:00,226.29,226.33,225.16,225.47,17083.0,220.0447,220.0836,218.9459,219.2473,17083.0
2023-05-10 11:00:00,225.51,226.08,225.51,226.05,6283.0,219.2862,219.8405,219.2862,219.8113,6283.0
2023-05-10 11:30:00,226.05,226.3,225.83,225.87,17936.0,219.8113,220.0544,219.5974,219.6363,17936.0
2023-05-10 12:00:00,225.84,225.87,225.51,225.8,15938.0,219.6071,219.6363,219.2862,219.5682,15938.0
2023-05-10 12:30:00,225.8,225.8,225.25,225.37,5618.0,219.5682,219.5682,219.0334,219.1501,5618.0
2023-05-10 13:00:00,225.34,225.35,224.41,224.58,16665.0,219.1209,219.1307,218.2166,218.3819,16665.0
2023-05-10 13:30:00,224.54,225.1,224.39,224.97,12092.0,218.343,218.8876,218.1971,218.7611,12092.0
2023-05-10 14:00:00,225.16,225.64,225.15,225.64,9350.0,218.9459,219.4126,218.9362,219.4126,9350.0
2023-05-10 14:30:00,225.55,226.13,225.55,226.02,15047.0,219.3251,219.8891,219.3251,219.7822,15047.0
2023-05-10 15:00:00,225.99,226.83,225.94,226.74,34401.0,219.753,220.5698,219.7044,220.4823,34401.0
2023-05-10 15:30:00,226.67,227.04,226.38,226.42,45300.0,220.4142,220.774,220.1322,220.1711,45300.0
2023-05-11 09:30:00,226.05,226.05,225.13,225.21,32398.0,219.8113,219.8113,218.9167,218.9945,32398.0
2023-05-11 10:00:00,225.18,225.51,224.94,225.46,14348.0,218.9653,219.2862,218.732,219.2376,14348.0
2023-05-11 10:30:00,225.15,225.68,225.0,225.59,24780.0,218.9362,219.4515,218.7903,219.364,24780.0
2023-05-11 11:00:00,225.62,225.77,225.49,225.55,69489.0,219.3932,219.5391,219.2668,219.3251,69489.0
2023-05-11 11:30:00,225.72,225.96,225.59,225.89,39554.0,219.4904,219.7238,219.364,219.6557,39554.0
2023-05-11 12:00:00,225.92,226.09,225.61,225.85,28909.0,219.6849,219.8502,219.3835,219.6169,28909.0
2023-05-11 12:30:00,225.91,226.03,225.86,225.98,32963.0,219.6752,219.7919,219.6266,219.7433,32963.0
2023-05-11 13:00:00,225.93,225.99,225.63,225.73,7555.0,219.6946,219.753,219.4029,219.5002,7555.0
2023-05-11 13:30:00,225.62,225.85,225.03,225.61,16704.0,219.3932,219.6169,218.8195,219.3835,16704.0
2023-05-11 14:00:00,225.5,225.71,225.44,225.71,20437.0,219.2765,219.4807,219.2182,219.4807,20437.0
2023-05-11 14:30:00,225.71,226.2,225.69,226.09,35959.0,219.4807,219.9572,219.4613,219.8502,35959.0
2023-05-11 15:00:00,226.12,226.15,225.81,226.0,22556.0,219.8794,219.9086,219.578,219.7627,22556.0
2023-05-11 15:30:00,225.95,226.13,225.7,226.01,52342.0,219.7141,219.8891,219.471,219.7724,52342.0
2023-05-12 09:30:00,226.63,226.85,226.39,226.52,28403.0,220.3753,220.5893,220.1419,220.2684,28403.0
2023-05-12 10:00:00,226.2,226.25,225.95,226.04,11906.0,219.9572,220.0058,219.7141,219.8016,11906.0
2023-05-12 10:30:00,225.82,225.86,225.51,225.62,52510.0,219.5877,219.6266,219.2862,219.3932,52510.0
2023-05-12 11:00:00,225.72,225.93,225.29,225.36,8035.0,219.4904,219.6946,219.0723,219.1404,8035.0
2023-05-12 11:30:00,225.31,225.56,225.16,225.56,15266.0,219.0918,219.3349,218.9459,219.3349,15266.0
2023-05-12 12:00:00,225.67,225.67,224.83,224.88,21709.0,219.4418,219.4418,218.625,218.6736,21709.0
2023-05-12 12:30:00,224.86,225.06,224.52,224.54,6525.0,218.6542,218.8487,218.3236,218.343,6525.0
2023-05-12 13:00:00,224.47,225.18,224.46,225.07,6523.0,218.2749,218.9653,218.2652,218.8584,6523.0
2023-05-12 13:30:00,224.99,225.09,224.41,224.46,20033.0,218.7806,218.8778,218.2166,218.2652,20033.0
2023-05-12 14:00:00,224.45,224.71,224.36,224.57,14717.0,218.2555,218.5083,218.168,218.3722,14717.0
2023-05-12 14:30:00,224.58,224.76,224.32,224.71,25294.0,218.3819,218.5569,218.1291,218.5083,25294.0
2023-05-12 15:00:00,224.76,225.04,224.66,225.02,8977.0,218.5569,218.8292,218.4597,218.8098,8977.0
2023-05-12 15:30:00,225.05,225.74,225.05,225.71,45401.0,218.8389,219.5099,218.8389,219.4807,45401.0
2023-05-15 09:30:00,225.97,226.01,225.35,225.35,82213.0,219.7335,219.7724,219.1307,219.1307,82213.0
2023-05-15 10:00:00,225.38,225.58,225.09,225.58,31529.0,219.1598,219.3543,218.8778,219.3543,31529.0
2023-05-15 10:30:00,225.56,226.0,225.45,225.76,19565.0,219.3349,219.7627,219.2279,219.5293,19565.0
2023-05-15 11:00:00,225.71,226.15,225.7,226.08,154727.0,219.4807,219.9086,219.471,219.8405,154727.0
2023-05-15 11:30:00,226.09,226.17,225.85,226.07,24550.0,219.8502,219.928,219.6169,219.8308,24550.0
2023-05-15 12:00:00,226.08,226.15,225.87,226.06,11943.0,219.8405,219.9086,219.6363,219.8211,11943.0
2023-05-15 12:30:00,226.11,226.54,226.0,226.54,5627.0,219.8697,220.2878,219.7627,220.2878,5627.0
2023-05-15 13:00:00,226.56,226.89,226.26,226.26,96696.0,220.3073,220.6282,220.0155,220.0155,96696.0
2023-05-15 13:30:00,226.32,226.33,225.92,226.31,4755.0,220.0739,220.0836,219.6849,220.0642,4755.0
2023-05-15 14:00:00,226.35,226.48,226.2,226.26,14780.0,220.1031,220.2295,219.9572,220.0155,14780.0
2023-05-15 14:30:00,226.23,226.47,226.2,226.38,11824.0,219.9864,220.2197,219.9572,220.1322,11824.0
2023-05-15 15:00:00,226.32,226.56,226.32,226.52,8449.0,220.0739,220.3073,220.0739,220.2684,8449.0
2023-05-15 15:30:00,226.49,226.66,226.38,226.66,52678.0,220.2392,220.4045,220.1322,220.4045,52678.0
2023-05-16 09:30:00,225.92,226.32,225.58,225.69,45014.0,219.6849,220.0739,219.3543,219.4613,45014.0
2023-05-16 10:00:00,225.66,225.9,225.21,225.75,14077.0,219.4321,219.6655,218.9945,219.5196,14077.0
2023-05-16 10:30:00,225.89,225.94,225.39,225.62,19272.0,219.6557,219.7044,219.1695,219.3932,19272.0
2023-05-16 11:00:00,225.64,225.85,225.49,225.85,14853.0,219.4126,219.6169,219.2668,219.6169,14853.0
2023-05-16 11:30:00,225.85,225.88,225.37,225.84,55317.0,219.6169,219.646,219.1501,219.6071,55317.0
2023-05-16 12:00:00,225.84,225.89,225.63,225.78,22061.0,219.6071,219.6557,219.4029,219.5488,22061.0
2023-05-16 12:30:00,225.82,226.03,225.69,225.91,25203.0,219.5877,219.7919,219.4613,219.6752,25203.0
2023-05-16 13:00:00,225.93,225.96,225.59,225.63,8979.0,219.6946,219.7238,219.364,219.4029,8979.0
2023-05-16 13:30:00,225.64,225.81,225.54,225.81,12222.0,219.4126,219.578,219.3154,219.578,12222.0
2023-05-16 14:00:00,225.77,225.77,225.38,225.49,12684.0,219.5391,219.5391,219.1598,219.2668,12684.0
2023-05-16 14:30:00,225.49,225.76,225.36,225.71,20367.0,219.2668,219.5293,219.1404,219.4807,20367.0
2023-05-16 15:00:00,225.7,225.77,225.54,225.73,21436.0,219.471,219.5391,219.3154,219.5002,21436.0
2023-05-16 15:30:00,225.69,225.75,224.92,224.95,68950.0,219.4613,219.5196,218.7125,218.7417,68950.0
2023-05-17 09:30:00,226.01,226.07,225.21,225.21,24506.0,219.7724,219.8308,218.9945,218.9945,24506.0
2023-05-17 10:00:00,225.34,225.64,225.34,225.6,4285.0,219.1209,219.4126,219.1209,219.3738,4285.0
2023-05-17 10:30:00,225.86,225.88,225.75,225.87,7772.0,219.6266,219.646,219.5196,219.6363,7772.0
2023-05-17 11:00:00,225.96,226.31,225.56,226.07,100173.0,219.7238,220.0642,219.3349,219.8308,100173.0
2023-05-17 11:30:00,226.11,226.44,225.99,226.26,19028.0,219.8697,220.1906,219.753,220.0155,19028.0
2023-05-17 12:00:00,226.33,226.47,226.24,226.46,15918.0,220.0836,220.2197,219.9961,220.21,15918.0
2023-05-17 12:30:00,226.51,227.45,226.51,227.33,18207.0,220.2586,221.1727,220.2586,221.056,18207.0
2023-05-17 13:00:00,227.37,227.78,227.37,227.75,15683.0,221.0949,221.4936,221.0949,221.4644,15683.0
2023-05-17 13:30:00,227.8,228.07,227.74,228.04,51653.0,221.513,221.7756,221.4547,221.7464,51653.0
2023-05-17 14:00:00,228.03,228.04,227.69,227.79,21915.0,221.7367,221.7464,221.4061,221.5033,21915.0
2023-05-17 14:30:00,227.77,227.8,227.35,227.35,39224.0,221.4839,221.513,221.0755,221.0755,39224.0
2023-05-17 15:00:00,227.4,227.85,227.38,227.4,38679.0,221.1241,221.5617,221.1046,221.1241,38679.0
2023-05-17 15:30:00,227.49,227.88,227.36,227.72,49134.0,221.2116,221.5908,221.0852,221.4352,49134.0
2023-05-18 09:30:00,227.56,227.79,227.43,227.68,20888.0,221.2797,221.5033,221.1532,221.3963,20888.0
2023-05-18 10:00:00,227.63,228.65,227.59,228.61,16405.0,221.3477,222.3396,221.3088,222.3007,16405.0
2023-05-18 10:30:00,228.75,229.06,228.56,228.89,34131.0,222.4368,222.7383,222.2521,222.573,34131.0
2023-05-18 11:00:00,228.96,229.26,228.82,228.96,69702.0,222.641,222.9327,222.5049,222.641,69702.0
2023-05-18 11:30:00,228.93,229.37,228.65,228.82,71765.0,222.6118,223.0397,222.3396,222.5049,71765.0
2023-05-18 12:00:00,228.81,228.82,228.1,228.3,46878.0,222.4952,222.5049,221.8048,221.9992,46878.0
2023-05-18 12:30:00,228.27,228.44,228.08,228.3,33105.0,221.9701,222.1354,221.7853,221.9992,33105.0
2023-05-18 13:00:00,228.36,228.86,228.31,228.31,41625.0,222.0576,222.5438,222.009,222.009,41625.0
2023-05-18 13:30:00,228.26,228.47,227.88,227.96,17305.0,221.9603,222.1645,221.5908,221.6686,17305.0
2023-05-18 14:00:00,227.94,228.61,227.93,228.48,19333.0,221.6492,222.3007,221.6394,222.1743,19333.0
2023-05-18 14:30:00,228.52,228.84,228.51,228.8,21555.0,222.2132,222.5243,222.2034,222.4854,21555.0
2023-05-18 15:00:00,228.86,229.32,228.69,229.19,32170.0,222.5438,222.9911,222.3785,222.8647,32170.0
2023-05-18 15:30:00,229.28,230.23,229.22,230.01,82124.0,222.9522,223.876,222.8938,223.662,82124.0
2023-05-19 09:30:00,230.29,230.74,230.29,230.68,31450.0,223.9343,224.3719,223.9343,224.3136,31450.0
2023-05-19 10:00:00,230.7,230.71,230.32,230.61,63522.0,224.333,224.3427,223.9635,224.2455,63522.0
2023-05-19 10:30:00,230.69,230.72,230.27,230.49,34783.0,224.3233,224.3524,223.9149,224.1288,34783.0
2023-05-19 11:00:00,230.51,230.61,229.58,229.58,48693.0,224.1482,224.2455,223.2439,223.2439,48693.0
2023-05-19 11:30:00,229.55,229.9,228.89,229.52,20739.0,223.2147,223.5551,222.573,223.1856,20739.0
2023-05-19 12:00:00,229.54,229.64,229.23,229.38,19304.0,223.205,223.3023,222.9036,223.0494,19304.0
2023-05-19 12:30:00,229.33,229.7,228.95,229.53,13253.0,223.0008,223.3606,222.6313,223.1953,13253.0
2023-05-19 13:00:00,229.58,229.77,229.49,229.49,12875.0,223.2439,223.4287,223.1564,223.1564,12875.0
2023-05-19 13:30:00,229.59,229.62,229.32,229.33,7469.0,223.2536,223.2828,222.9911,223.0008,7469.0
2023-05-19 14:00:00,229.15,229.42,228.99,229.2,10429.0,222.8258,223.0883,222.6702,222.8744,10429.0
2023-05-19 14:30:00,229.1,229.57,229.07,229.56,11471.0,222.7772,223.2342,222.748,223.2245,11471.0
2023-05-19 15:00:00,229.57,229.6,229.3,229.33,34291.0,223.2342,223.2634,222.9716,223.0008,34291.0
2023-05-19 15:30:00,229.34,229.74,229.23,229.56,48782.0,223.0105,223.3995,222.9036,223.2245,48782.0
2023-05-22 09:30:00,229.55,230.49,229.55,229.89,14620.0,223.2147,224.1288,223.2147,223.5454,14620.0
2023-05-22 10:00:00,229.91,230.04,228.99,229.97,21592.0,223.5648,223.6912,222.6702,223.6231,21592.0
2023-05-22 10:30:00,229.94,230.08,229.46,229.74,138684.0,223.594,223.7301,223.1272,223.3995,138684.0
2023-05-22 11:00:00,229.78,230.11,229.75,230.11,7226.0,223.4384,223.7593,223.4092,223.7593,7226.0
2023-05-22 11:30:00,230.12,230.15,229.86,230.08,7606.0,223.769,223.7982,223.5162,223.7301,7606.0
2023-05-22 12:00:00,230.07,230.2,229.86,229.91,8267.0,223.7204,223.8468,223.5162,223.5648,8267.0
2023-05-22 12:30:00,229.86,230.01,229.83,230.01,8327.0,223.5162,223.662,223.487,223.662,8327.0
2023-05-22 13:00:00,230.03,230.14,229.61,229.98,35142.0,223.6815,223.7885,223.2731,223.6329,35142.0
2023-05-22 13:30:00,229.99,230.18,229.97,230.02,49807.0,223.6426,223.8274,223.6231,223.6718,49807.0
2023-05-22 14:00:00,230.0,230.3,229.99,230.3,17725.0,223.6523,223.944,223.6426,223.944,17725.0
2023-05-22 14:30:00,230.29,230.63,230.23,230.4,26772.0,223.9343,224.2649,223.876,224.0413,26772.0
2023-05-22 15:00:00,230.38,230.47,229.87,229.88,30074.0,224.0218,224.1093,223.5259,223.5356,30074.0
2023-05-22 15:30:00,229.98,230.01,229.63,229.76,59291.0,223.6329,223.662,223.2925,223.4189,59291.0
2023-05-23 09:30:00,228.95,229.48,228.63,229.28,22070.0,222.6313,223.1467,222.3201,222.9522,22070.0
2023-05-23 10:00:00,229.44,229.56,229.02,229.35,15883.0,223.1078,223.2245,222.6994,223.0203,15883.0
2023-05-23 10:30:00,229.34,229.53,229.11,229.17,25855.0,223.0105,223.1953,222.7869,222.8452,25855.0
2023-05-23 11:00:00,229.18,229.5,229.14,229.49,40483.0,222.8549,223.1661,222.8161,223.1564,40483.0
2023-05-23 11:30:00,229.44,229.54,229.32,229.35,56758.0,223.1078,223.205,222.9911,223.0203,56758.0
2023-05-23 12:00:00,229.39,229.5,228.99,228.99,39034.0,223.0592,223.1661,222.6702,222.6702,39034.0
2023-05-23 12:30:00,229.05,229.08,228.32,228.45,35225.0,222.7285,222.7577,222.0187,222.1451,35225.0
2023-05-23 13:00:00,228.52,228.84,228.23,228.23,39246.0,222.2132,222.5243,221.9312,221.9312,39246.0
2023-05-23 13:30:00,228.16,228.37,227.91,228.21,41673.0,221.8631,222.0673,221.62,221.9117,41673.0
2023-05-23 14:00:00,228.16,228.47,227.08,227.44,51323.0,221.8631,222.1645,220.8129,221.163,51323.0
2023-05-23 14:30:00,227.42,227.69,227.25,227.69,44267.0,221.1435,221.4061,220.9782,221.4061,44267.0
2023-05-23 15:00:00,227.63,227.75,227.19,227.65,63224.0,221.3477,221.4644,220.9199,221.3672,63224.0
2023-05-23 15:30:00,227.67,227.82,227.2,227.21,116449.0,221.3866,221.5325,220.9296,220.9393,116449.0
2023-05-24 09:30:00,226.29,226.33,225.51,225.64,20085.0,220.0447,220.0836,219.2862,219.4126,20085.0
2023-05-24 10:00:00,225.61,225.66,225.2,225.35,10834.0,219.3835,219.4321,218.9848,219.1307,10834.0
2023-05-24 10:30:00,225.51,225.61,225.21,225.25,13727.0,219.2862,219.3835,218.9945,219.0334,13727.0
2023-05-24 11:00:00,225.28,226.0,225.13,225.65,29604.0,219.0626,219.7627,218.9167,219.4224,29604.0
2023-05-24 11:30:00,225.68,225.68,225.21,225.26,44881.0,219.4515,219.4515,218.9945,219.0431,44881.0
2023-05-24 12:00:00,225.32,225.53,224.95,225.05,22042.0,219.1015,219.3057,218.7417,218.8389,22042.0
2023-05-24 12:30:00,225.04,225.4,225.0,225.29,9010.0,218.8292,219.1793,218.7903,219.0723,9010.0
2023-05-24 13:00:00,225.32,225.49,225.06,225.22,17654.0,219.1015,219.2668,218.8487,219.0042,17654.0
2023-05-24 13:30:00,225.27,225.85,225.26,225.65,34700.0,219.0529,219.6169,219.0431,219.4224,34700.0
2023-05-24 14:00:00,225.73,225.9,225.16,225.18,16475.0,219.5002,219.6655,218.9459,218.9653,16475.0
2023-05-24 14:30:00,225.19,225.6,225.1,225.24,22828.0,218.9751,219.3738,218.8876,219.0237,22828.0
2023-05-24 15:00:00,225.22,226.24,225.12,226.1,15863.0,219.0042,219.9961,218.907,219.86,15863.0
2023-05-24 15:30:00,226.18,226.54,225.46,225.56,71779.0,219.9377,220.2878,219.2376,219.3349,71779.0
2023-05-25 09:30:00,227.52,227.52,226.39,226.57,27550.0,221.2408,221.2408,220.1419,220.317,27550.0
2023-05-25 10:00:00,226.69,226.93,226.17,226.5,21009.0,220.4337,220.667,219.928,220.2489,21009.0
2023-05-25 10:30:00,226.44,226.9,226.28,226.79,18234.0,220.1906,220.6379,220.035,220.5309,18234.0
2023-05-25 11:00:00,226.87,227.22,226.69,226.7,30814.0,220.6087,220.949,220.4337,220.4434,30814.0
2023-05-25 11:30:00,226.59,226.59,226.16,226.4,55044.0,220.3364,220.3364,219.9183,220.1517,55044.0
2023-05-25 12:00:00,226.54,227.21,226.53,226.97,36701.0,220.2878,220.9393,220.2781,220.7059,36701.0
2023-05-25 12:30:00,227.08,227.09,226.65,226.73,41691.0,220.8129,220.8226,220.3948,220.4726,41691.0
2023-05-25 13:00:00,226.77,227.36,226.65,227.34,29029.0,220.5115,221.0852,220.3948,221.0657,29029.0
2023-05-25 13:30:00,227.3,227.5,227.21,227.44,43053.0,221.0268,221.2213,220.9393,221.163,43053.0
2023-05-25 14:00:00,227.53,228.07,227.37,227.54,41491.0,221.2505,221.7756,221.0949,221.2602,41491.0
2023-05-25 14:30:00,227.54,227.54,226.89,227.01,53565.0,221.2602,221.2602,220.6282,220.7448,53565.0
2023-05-25 15:00:00,227.09,227.79,226.99,227.69,53042.0,220.8226,221.5033,220.7254,221.4061,53042.0
2023-05-25 15:30:00,227.68,227.87,227.25,227.27,118603.0,221.3963,221.5811,220.9782,220.9977,118603.0
2023-05-26 09:30:00,227.77,228.87,227.77,228.63,156702.0,221.4839,222.5535,221.4839,222.3201,156702.0
2023-05-26 10:00:00,228.8,229.85,228.71,229.85,72936.0,222.4854,223.5065,222.3979,223.5065,72936.0
2023-05-26 10:30:00,229.88,230.2,229.72,230.04,20927.0,223.5356,223.8468,223.38,223.6912,20927.0
2023-05-26 11:00:00,229.97,230.14,229.35,229.46,36872.0,223.6231,223.7885,223.0203,223.1272,36872.0
2023-05-26 11:30:00,229.54,229.99,229.48,229.76,24658.0,223.205,223.6426,223.1467,223.4189,24658.0
2023-05-26 12:00:00,229.79,230.21,229.78,230.13,12671.0,223.4481,223.8565,223.4384,223.7787,12671.0
2023-05-26 12:30:00,230.22,230.31,230.1,230.16,26675.0,223.8662,223.9538,223.7496,223.8079,26675.0
2023-05-26 13:00:00,230.19,230.32,229.99,230.13,12183.0,223.8371,223.9635,223.6426,223.7787,12183.0
2023-05-26 13:30:00,230.07,230.23,229.86,230.1,20704.0,223.7204,223.876,223.5162,223.7496,20704.0
2023-05-26 14:00:00,230.1,230.26,229.78,230.2,19129.0,223.7496,223.9051,223.4384,223.8468,19129.0
2023-05-26 14:30:00,230.23,230.56,230.17,230.36,39662.0,223.876,224.1969,223.8176,224.0024,39662.0
2023-05-26 15:00:00,230.36,230.7,230.34,230.39,50967.0,224.0024,224.333,223.9829,224.0316,50967.0
2023-05-26 15:30:00,230.36,230.55,230.2,230.29,74654.0,224.0024,224.1871,223.8468,223.9343,74654.0
2023-05-30 09:30:00,231.51,231.75,230.86,230.97,76808.0,225.1206,225.354,224.4886,224.5955,76808.0
2023-05-30 10:00:00,230.95,231.37,230.44,230.54,84639.0,224.5761,224.9845,224.0802,224.1774,84639.0
2023-05-30 10:30:00,230.55,230.91,230.51,230.63,53665.0,224.1871,224.5372,224.1482,224.2649,53665.0
2023-05-30 11:00:00,230.62,230.88,230.08,230.53,67808.0,224.2552,224.508,223.7301,224.1677,67808.0
2023-05-30 11:30:00,230.51,230.86,230.47,230.67,46521.0,224.1482,224.4886,224.1093,224.3038,46521.0
2023-05-30 12:00:00,230.65,230.71,230.33,230.38,52493.0,224.2844,224.3427,223.9732,224.0218,52493.0
2023-05-30 12:30:00,230.35,230.6,230.06,230.59,53788.0,223.9927,224.2358,223.7107,224.226,53788.0
2023-05-30 13:00:00,230.59,230.6,229.92,229.98,67139.0,224.226,224.2358,223.5745,223.6329,67139.0
2023-05-30 13:30:00,229.96,230.19,229.73,229.76,66332.0,223.6134,223.8371,223.3898,223.4189,66332.0
2023-05-30 14:00:00,229.76,230.4,229.6,230.34,68513.0,223.4189,224.0413,223.2634,223.9829,68513.0
2023-05-30 14:30:00,230.36,230.83,230.34,230.47,91327.0,224.0024,224.4594,223.9829,224.1093,91327.0
2023-05-30 15:00:00,230.39,230.6,230.24,230.5,97293.0,224.0316,224.2358,223.8857,224.1385,97293.0
2023-05-30 15:30:00,230.51,230.66,230.14,230.43,75237.0,224.1482,224.2941,223.7885,224.0705,75237.0
2023-05-31 09:30:00,229.4,229.82,229.26,229.31,18855.0,223.0689,223.4773,222.9327,222.9814,18855.0
2023-05-31 10:00:00,229.23,229.27,228.34,228.4,12756.0,222.9036,222.9425,222.0381,222.0965,12756.0
2023-05-31 10:30:00,228.41,228.67,228.2,228.56,31724.0,222.1062,222.359,221.902,222.2521,31724.0
2023-05-31 11:00:00,228.45,228.56,228.22,228.24,7792.0,222.1451,222.2521,221.9214,221.9409,7792.0
2023-05-31 11:30:00,228.16,228.63,228.15,228.44,12551.0,221.8631,222.3201,221.8534,222.1354,12551.0
2023-05-31 12:00:00,228.54,228.66,228.43,228.54,6275.0,222.2326,222.3493,222.1256,222.2326,6275.0
2023-05-31 12:30:00,228.48,228.75,228.3,228.65,11534.0,222.1743,222.4368,221.9992,222.3396,11534.0
2023-05-31 13:00:00,228.65,228.9,228.58,228.9,14441.0,222.3396,222.5827,222.2715,222.5827,14441.0
2023-05-31 13:30:00,229.08,229.45,228.87,229.36,62129.0,222.7577,223.1175,222.5535,223.03,62129.0
2023-05-31 14:00:00,229.41,229.56,229.27,229.56,31336.0,223.0786,223.2245,222.9425,223.2245,31336.0
2023-05-31 14:30:00,229.52,229.58,228.98,229.27,51719.0,223.1856,223.2439,222.6605,222.9425,51719.0
2023-05-31 15:00:00,229.31,229.34,229.06,229.3,57583.0,222.9814,223.0105,222.7383,222.9716,57583.0
2023-05-31 15:30:00,229.31,229.8,228.96,229.06,352225.0,222.9814,223.4578,222.641,222.7383,352225.0
2023-06-01 09:30:00,229.14,229.24,228.49,228.84,52007.0,222.8161,222.9133,222.184,222.5243,52007.0
2023-06-01 10:00:00,228.86,229.67,228.86,229.28,18505.0,222.5438,223.3314,222.5438,222.9522,18505.0
2023-06-01 10:30:00,229.16,230.16,229.16,230.02,17643.0,222.8355,223.8079,222.8355,223.6718,17643.0
2023-06-01 11:00:00,230.06,230.5,229.93,230.41,8170.0,223.7107,224.1385,223.5843,224.051,8170.0
2023-06-01 11:30:00,230.44,230.95,230.44,230.92,5344.0,224.0802,224.5761,224.0802,224.5469,5344.0
2023-06-01 12:00:00,231.02,231.37,231.02,231.32,19252.0,224.6442,224.9845,224.6442,224.9359,19252.0
2023-06-01 12:30:00,231.37,231.37,231.09,231.23,9871.0,224.9845,224.9845,224.7122,224.8484,9871.0
2023-06-01 13:00:00,231.26,231.38,231.11,231.21,38629.0,224.8775,224.9942,224.7317,224.8289,38629.0
2023-06-01 13:30:00,231.14,231.41,231.08,231.41,15380.0,224.7609,225.0234,224.7025,225.0234,15380.0
2023-06-01 14:00:00,231.46,231.59,231.35,231.51,26083.0,225.072,225.1984,224.9651,225.1206,26083.0
2023-06-01 14:30:00,231.5,231.73,231.38,231.73,10810.0,225.1109,225.3346,224.9942,225.3346,10810.0
2023-06-01 15:00:00,231.7,231.96,231.4,231.4,56597.0,225.3054,225.5582,225.0137,225.0137,56597.0
2023-06-01 15:30:00,231.41,231.47,230.87,231.33,56198.0,225.0234,225.0817,224.4983,224.9456,56198.0
2023-06-02 09:30:00,233.04,234.07,232.92,232.95,201479.0,226.6084,227.61,226.4917,226.5209,201479.0
2023-06-02 10:00:00,232.72,233.61,232.71,233.59,10576.0,226.2973,227.1627,226.2875,227.1432,10576.0
2023-06-02 10:30:00,233.6,234.32,233.52,234.29,22894.0,227.153,227.8531,227.0752,227.8239,22894.0
2023-06-02 11:00:00,234.37,234.8,234.36,234.8,13141.0,227.9017,228.3198,227.892,228.3198,13141.0
2023-06-02 11:30:00,234.75,234.75,234.33,234.68,99081.0,228.2712,228.2712,227.8628,228.2032,99081.0
2023-06-02 12:00:00,234.68,234.71,234.4,234.61,52957.0,228.2032,228.2323,227.9309,228.1351,52957.0
2023-06-02 12:30:00,234.72,235.02,234.63,234.99,14354.0,228.2421,228.5338,228.1545,228.5046,14354.0
2023-06-02 13:00:00,235.02,235.22,234.87,235.19,13760.0,228.5338,228.7283,228.3879,228.6991,13760.0
2023-06-02 13:30:00,235.2,235.2,234.88,235.09,17202.0,228.7088,228.7088,228.3976,228.6018,17202.0
2023-06-02 14:00:00,235.06,235.15,234.7,234.91,23902.0,228.5727,228.6602,228.2226,228.4268,23902.0
2023-06-02 14:30:00,234.97,235.23,234.96,235.17,28428.0,228.4852,228.738,228.4754,228.6796,28428.0
2023-06-02 15:00:00,235.19,235.4,235.05,235.05,23177.0,228.6991,228.9033,228.5629,228.5629,23177.0
2023-06-02 15:30:00,235.06,235.23,234.85,234.9,74727.0,228.5727,228.738,228.3685,228.4171,74727.0
2023-06-05 09:30:00,234.91,235.47,234.85,234.98,52280.0,228.4268,228.9714,228.3685,228.4949,52280.0
2023-06-05 10:00:00,234.98,235.53,234.57,234.73,27947.0,228.4949,229.0297,228.0962,228.2518,27947.0
2023-06-05 10:30:00,234.73,235.31,234.66,235.11,69377.0,228.2518,228.8158,228.1837,228.6213,69377.0
2023-06-05 11:00:00,235.12,235.39,235.04,235.37,158294.0,228.631,228.8936,228.5532,228.8741,158294.0
2023-06-05 11:30:00,235.36,235.5,235.22,235.37,46748.0,228.8644,229.0005,228.7283,228.8741,46748.0
2023-06-05 12:00:00,235.44,235.7,235.18,235.62,130724.0,228.9422,229.195,228.6894,229.1172,130724.0
2023-06-05 12:30:00,235.64,235.76,235.52,235.68,35294.0,229.1367,229.2534,229.02,229.1756,35294.0
2023-06-05 13:00:00,235.75,235.79,235.09,235.2,31962.0,229.2436,229.2825,228.6018,228.7088,31962.0
2023-06-05 13:30:00,235.18,235.24,234.95,235.17,28436.0,228.6894,228.7477,228.4657,228.6796,28436.0
2023-06-05 14:00:00,235.22,235.23,234.75,234.84,28520.0,228.7283,228.738,228.2712,228.3587,28520.0
2023-06-05 14:30:00,234.94,234.94,234.04,234.73,65464.0,228.456,228.456,227.5808,228.2518,65464.0
2023-06-05 15:00:00,234.76,234.77,234.04,234.5,50552.0,228.2809,228.2907,227.5808,228.0281,50552.0
2023-06-05 15:30:00,234.49,234.83,234.38,234.43,41925.0,228.0184,228.349,227.9114,227.9601,41925.0
2023-06-06 09:30:00,234.25,234.42,233.95,234.26,18774.0,227.785,227.9503,227.4933,227.7947,18774.0
2023-06-06 10:00:00,234.39,234.91,234.31,234.79,7889.0,227.9212,228.4268,227.8434,228.3101,7889.0
2023-06-06 10:30:00,234.85,235.38,234.73,235.16,69097.0,228.3685,228.8838,228.2518,228.6699,69097.0
2023-06-06 11:00:00,235.2,235.27,234.62,234.94,8578.0,228.7088,228.7769,228.1448,228.456,8578.0
2023-06-06 11:30:00,235.08,235.34,234.89,235.31,14193.0,228.5921,228.8449,228.4074,228.8158,14193.0
2023-06-06 12:00:00,235.31,235.42,234.99,234.99,86762.0,228.8158,228.9227,228.5046,228.5046,86762.0
2023-06-06 12:30:00,235.04,235.06,234.56,234.61,16996.0,228.5532,228.5727,228.0865,228.1351,16996.0
2023-06-06 13:00:00,234.59,235.05,234.52,234.77,31820.0,228.1156,228.5629,228.0476,228.2907,31820.0
2023-06-06 13:30:00,234.77,234.8,234.38,234.51,15702.0,228.2907,228.3198,227.9114,228.0378,15702.0
2023-06-06 14:00:00,234.51,234.83,234.37,234.83,18180.0,228.0378,228.349,227.9017,228.349,18180.0
2023-06-06 14:30:00,234.86,235.02,234.78,235.01,21723.0,228.3782,228.5338,228.3004,228.524,21723.0
2023-06-06 15:00:00,235.01,235.24,235.01,235.22,20951.0,228.524,228.7477,228.524,228.7283,20951.0
2023-06-06 15:30:00,235.21,235.46,232.99,235.21,551785.0,228.7185,228.9616,226.5598,228.7185,551785.0
2023-06-07 09:30:00,234.8,235.51,234.8,235.31,30174.0,228.938,229.6303,228.938,229.4353,30174.0
2023-06-07 10:00:00,235.25,235.28,234.62,234.83,12173.0,229.3768,229.406,228.7625,228.9673,12173.0
2023-06-07 10:30:00,234.94,234.94,234.08,234.41,13077.0,229.0745,229.0745,228.236,228.5577,13077.0
2023-06-07 11:00:00,234.43,234.53,234.24,234.5,238287.0,228.5772,228.6748,228.392,228.6455,238287.0
2023-06-07 11:30:00,234.54,234.78,233.96,233.96,93959.0,228.6845,228.9185,228.119,228.119,93959.0
2023-06-07 12:00:00,234.0,234.27,233.84,233.96,18387.0,228.158,228.4212,228.002,228.119,18387.0
2023-06-07 12:30:00,233.96,234.31,233.91,233.98,42516.0,228.119,228.4602,228.0702,228.1385,42516.0
2023-06-07 13:00:00,233.93,234.12,233.6,233.77,36752.0,228.0897,228.275,227.768,227.9337,36752.0
2023-06-07 13:30:00,233.75,233.91,233.55,233.87,17472.0,227.9142,228.0702,227.7192,228.0312,17472.0
2023-06-07 14:00:00,233.87,234.23,233.87,234.06,31689.0,228.0312,228.3822,228.0312,228.2165,31689.0
2023-06-07 14:30:00,234.04,234.05,233.67,234.02,47245.0,228.197,228.2067,227.8362,228.1775,47245.0
2023-06-07 15:00:00,234.04,234.17,233.71,233.98,26946.0,228.197,228.3237,227.8752,228.1385,26946.0
2023-06-07 15:30:00,233.93,234.11,233.61,233.8,75333.0,228.0897,228.2652,227.7777,227.963,75333.0
2023-06-08 09:30:00,233.76,234.01,233.3,233.63,54049.0,227.924,228.1677,227.4755,227.7972,54049.0
2023-06-08 10:00:00,233.64,234.16,233.57,234.16,51596.0,227.807,228.314,227.7387,228.314,51596.0
2023-06-08 10:30:00,234.19,234.48,233.93,234.45,14906.0,228.3432,228.626,228.0897,228.5967,14906.0
2023-06-08 11:00:00,234.48,234.59,234.32,234.59,19673.0,228.626,228.7333,228.47,228.7333,19673.0
2023-06-08 11:30:00,234.64,234.66,234.45,234.47,77676.0,228.782,228.8015,228.5967,228.6162,77676.0
2023-06-08 12:00:00,234.49,235.13,234.36,235.08,20791.0,228.6358,229.2598,228.509,229.211,20791.0
2023-06-08 12:30:00,235.05,235.09,234.69,234.83,13716.0,229.1818,229.2208,228.8308,228.9673,13716.0
2023-06-08 13:00:00,234.82,234.9,234.66,234.72,36444.0,228.9575,229.0355,228.8015,228.86,36444.0
2023-06-08 13:30:00,234.72,234.74,234.32,234.57,18867.0,228.86,228.8795,228.47,228.7138,18867.0
2023-06-08 14:00:00,234.61,234.85,234.49,234.85,27779.0,228.7528,228.9868,228.6358,228.9868,27779.0
2023-06-08 14:30:00,234.85,235.1,234.85,235.04,23534.0,228.9868,229.2305,228.9868,229.172,23534.0
2023-06-08 15:00:00,235.03,235.15,234.95,235.05,33835.0,229.1623,229.2793,229.0843,229.1818,33835.0
2023-06-08 15:30:00,234.96,235.4,234.92,235.12,64595.0,229.094,229.523,229.055,229.25,64595.0
2023-06-09 09:30:00,235.64,236.27,235.56,236.01,19634.0,229.757,230.3713,229.679,230.1178,19634.0
2023-06-09 10:00:00,236.24,236.58,236.19,236.54,43164.0,230.3421,230.6736,230.2933,230.6346,43164.0
2023-06-09 10:30:00,236.62,236.62,235.75,236.0,15366.0,230.7126,230.7126,229.8643,230.1081,15366.0
2023-06-09 11:00:00,236.12,236.33,235.36,235.41,15896.0,230.2251,230.4298,229.484,229.5328,15896.0
2023-06-09 11:30:00,235.33,235.57,235.06,235.22,29006.0,229.4548,229.6888,229.1915,229.3475,29006.0
2023-06-09 12:00:00,235.16,235.38,234.88,235.07,11264.0,229.289,229.5035,229.016,229.2013,11264.0
2023-06-09 12:30:00,235.03,235.34,234.86,235.34,9296.0,229.1623,229.4645,228.9965,229.4645,9296.0
2023-06-09 13:00:00,235.3,235.5,235.3,235.48,11354.0,229.4255,229.6205,229.4255,229.601,11354.0
2023-06-09 13:30:00,235.53,235.76,235.51,235.71,23991.0,229.6498,229.874,229.6303,229.8253,23991.0
2023-06-09 14:00:00,235.74,235.84,235.55,235.61,14408.0,229.8545,229.952,229.6693,229.7278,14408.0
2023-06-09 14:30:00,235.62,235.63,235.37,235.56,18847.0,229.7375,229.7473,229.4938,229.679,18847.0
2023-06-09 15:00:00,235.57,235.69,235.32,235.52,25057.0,229.6888,229.8058,229.445,229.64,25057.0
2023-06-09 15:30:00,235.52,235.58,235.23,235.32,58018.0,229.64,229.6985,229.3573,229.445,58018.0
2023-06-12 09:30:00,235.9,236.09,235.61,236.08,68107.0,230.0105,230.1958,229.7278,230.1861,68107.0
2023-06-12 10:00:00,235.98,236.05,235.73,235.93,35673.0,230.0886,230.1568,229.8448,230.0398,35673.0
2023-06-12 10:30:00,235.95,235.95,235.6,235.8,15913.0,230.0593,230.0593,229.718,229.913,15913.0
2023-06-12 11:00:00,235.86,235.98,235.75,235.89,35792.0,229.9715,230.0886,229.8643,230.0008,35792.0
2023-06-12 11:30:00,235.95,236.14,235.94,236.12,35376.0,230.0593,230.2446,230.0495,230.2251,35376.0
2023-06-12 12:00:00,236.13,236.2,236.09,236.17,74644.0,230.2348,230.3031,230.1958,230.2738,74644.0
2023-06-12 12:30:00,236.19,236.37,236.18,236.37,26984.0,230.2933,230.4688,230.2836,230.4688,26984.0
2023-06-12 13:00:00,236.37,236.43,236.24,236.24,13851.0,230.4688,230.5273,230.3421,230.3421,13851.0
2023-06-12 13:30:00,236.23,236.52,236.17,236.5,16205.0,230.3323,230.6151,230.2738,230.5956,16205.0
2023-06-12 14:00:00,236.55,236.55,236.41,236.46,13695.0,230.6443,230.6443,230.5078,230.5566,13695.0
2023-06-12 14:30:00,236.43,236.89,236.43,236.89,31086.0,230.5273,230.9758,230.5273,230.9758,31086.0
2023-06-12 15:00:00,236.89,237.52,236.86,237.29,36670.0,230.9758,231.5901,230.9466,231.3658,36670.0
2023-06-12 15:30:00,237.33,237.63,237.19,237.52,245928.0,231.4048,231.6974,231.2683,231.5901,245928.0
2023-06-13 09:30:00,238.55,239.45,238.42,238.72,116198.0,232.5944,233.4719,232.4676,232.7601,116198.0
2023-06-13 10:00:00,238.78,238.87,238.14,238.68,68426.0,232.8186,232.9064,232.1946,232.7211,68426.0
2023-06-13 10:30:00,238.73,239.03,238.42,238.88,14686.0,232.7699,233.0624,232.4676,232.9162,14686.0
2023-06-13 11:00:00,238.9,239.53,238.78,239.3,15946.0,232.9357,233.5499,232.8186,233.3257,15946.0
2023-06-13 11:30:00,239.29,239.33,238.93,238.95,11697.0,233.3159,233.3549,232.9649,232.9844,11697.0
2023-06-13 12:00:00,238.91,239.23,238.74,239.23,41559.0,232.9454,233.2574,232.7796,233.2574,41559.0
2023-06-13 12:30:00,239.2,239.44,239.19,239.42,53430.0,233.2282,233.4622,233.2184,233.4427,53430.0
2023-06-13 13:00:00,239.43,239.61,239.19,239.46,74436.0,233.4524,233.6279,233.2184,233.4817,74436.0
2023-06-13 13:30:00,239.49,239.53,239.23,239.35,37970.0,233.5109,233.5499,233.2574,233.3744,37970.0
2023-06-13 14:00:00,239.29,239.4,238.67,238.84,28441.0,233.3159,233.4232,232.7114,232.8771,28441.0
2023-06-13 14:30:00,238.77,239.0,238.53,238.92,50650.0,232.8089,233.0332,232.5749,232.9552,50650.0
2023-06-13 15:00:00,238.97,239.29,238.93,239.09,31390.0,233.0039,233.3159,232.9649,233.1209,31390.0
2023-06-13 15:30:00,239.07,239.31,238.95,239.3,199231.0,233.1014,233.3354,232.9844,233.3257,199231.0
2023-06-14 09:30:00,239.36,239.8,239.23,239.72,30834.0,233.3842,233.8132,233.2574,233.7352,30834.0
2023-06-14 10:00:00,239.73,240.07,239.68,239.8,29434.0,233.7449,234.0764,233.6962,233.8132,29434.0
2023-06-14 10:30:00,239.77,240.08,239.76,239.9,10959.0,233.7839,234.0862,233.7742,233.9107,10959.0
2023-06-14 11:00:00,239.9,240.52,239.86,240.31,12171.0,233.9107,234.5152,233.8717,234.3104,12171.0
2023-06-14 11:30:00,240.33,240.35,240.05,240.05,8091.0,234.3299,234.3495,234.0569,234.0569,8091.0
2023-06-14 12:00:00,240.08,240.17,239.79,240.06,14551.0,234.0862,234.1739,233.8034,234.0667,14551.0
2023-06-14 12:30:00,240.06,240.06,239.89,240.01,21625.0,234.0667,234.0667,233.9009,234.0179,21625.0
2023-06-14 13:00:00,240.02,240.02,239.46,239.55,18827.0,234.0277,234.0277,233.4817,233.5694,18827.0
2023-06-14 13:30:00,239.54,239.65,239.43,239.55,16403.0,233.5597,233.6669,233.4524,233.5694,16403.0
2023-06-14 14:00:00,239.39,239.39,237.54,237.76,34579.0,233.4134,233.4134,231.6096,231.8241,34579.0
2023-06-14 14:30:00,237.9,239.31,237.78,238.96,27389.0,231.9606,233.3354,231.8436,232.9942,27389.0
2023-06-14 15:00:00,239.01,239.99,238.71,239.11,30371.0,233.0429,233.9984,232.7504,233.1404,30371.0
2023-06-14 15:30:00,238.96,239.43,238.34,239.42,166651.0,232.9942,233.4524,232.3896,233.4427,166651.0
2023-06-15 09:30:00,238.92,240.32,238.92,240.26,45927.0,232.9552,234.3202,232.9552,234.2617,45927.0
2023-06-15 10:00:00,240.34,240.75,240.15,240.67,39022.0,234.3397,234.7395,234.1544,234.6615,39022.0
2023-06-15 10:30:00,240.7,240.91,240.12,240.66,26818.0,234.6907,234.8955,234.1252,234.6517,26818.0
2023-06-15 11:00:00,240.69,241.39,240.58,241.39,23070.0,234.681,235.3635,234.5737,235.3635,23070.0
2023-06-15 11:30:00,241.33,241.58,241.03,241.41,23552.0,235.305,235.5487,235.0125,235.383,23552.0
2023-06-15 12:00:00,241.37,241.53,241.21,241.46,15047.0,235.344,235.5,235.188,235.4317,15047.0
2023-06-15 12:30:00,241.49,241.61,241.32,241.45,14473.0,235.461,235.578,235.2952,235.422,14473.0
2023-06-15 13:00:00,241.47,241.48,241.1,241.41,9840.0,235.4415,235.4512,235.0807,235.383,9840.0
2023-06-15 13:30:00,241.49,242.04,241.47,241.95,23799.0,235.461,235.9973,235.4415,235.9095,23799.0
2023-06-15 14:00:00,242.02,242.1,241.71,242.06,15307.0,235.9778,236.0558,235.6755,236.0168,15307.0
2023-06-15 14:30:00,242.02,243.11,242.02,242.97,30013.0,235.9778,237.0405,235.9778,236.904,30013.0
2023-06-15 15:00:00,243.02,243.07,242.52,242.7,26055.0,236.9528,237.0015,236.4653,236.6408,26055.0
2023-06-15 15:30:00,242.71,242.91,242.21,242.45,50473.0,236.6505,236.8455,236.163,236.397,50473.0
2023-06-16 09:30:00,243.7,243.72,242.41,242.51,38987.0,237.6158,237.6353,236.358,236.4555,38987.0
2023-06-16 10:00:00,242.66,243.12,242.61,243.12,10472.0,236.6018,237.0503,236.553,237.0503,10472.0
2023-06-16 10:30:00,243.12,243.13,242.37,242.7,18281.0,237.0503,237.06,236.319,236.6408,18281.0
2023-06-16 11:00:00,242.58,242.93,242.03,242.1,33312.0,236.5238,236.865,235.9875,236.0558,33312.0
2023-06-16 11:30:00,242.31,242.38,242.01,242.35,13065.0,236.2605,236.3288,235.968,236.2995,13065.0
2023-06-16 12:00:00,242.48,242.73,242.3,242.72,13543.0,236.4263,236.67,236.2508,236.6603,13543.0
2023-06-16 12:30:00,242.76,243.09,242.72,243.02,8493.0,236.6993,237.021,236.6603,236.9528,8493.0
2023-06-16 13:00:00,243.0,243.02,242.54,242.56,52654.0,236.9333,236.9528,236.4848,236.5043,52654.0
2023-06-16 13:30:00,242.58,242.61,242.33,242.56,80715.0,236.5238,236.553,236.28,236.5043,80715.0
2023-06-16 14:00:00,242.54,242.59,242.26,242.39,33501.0,236.4848,236.5335,236.2118,236.3385,33501.0
2023-06-16 14:30:00,242.37,242.37,241.87,241.88,46136.0,236.319,236.319,235.8315,235.8413,46136.0
2023-06-16 15:00:00,241.92,241.94,241.47,241.61,59839.0,235.8803,235.8998,235.4415,235.578,59839.0
2023-06-16 15:30:00,241.64,242.05,241.36,241.52,188746.0,235.6072,236.007,235.3342,235.4902,188746.0
2023-06-20 09:30:00,240.39,240.85,240.32,240.4,35222.0,234.3885,234.837,234.3202,234.3982,35222.0
2023-06-20 10:00:00,240.3,240.41,239.13,239.22,23062.0,234.3007,234.408,233.1599,233.2477,23062.0
2023-06-20 10:30:00,239.13,239.59,239.11,239.4,12899.0,233.1599,233.6084,233.1404,233.4232,12899.0
2023-06-20 11:00:00,239.5,239.8,239.43,239.54,28149.0,233.5207,233.8132,233.4524,233.5597,28149.0
2023-06-20 11:30:00,239.55,239.81,239.55,239.65,15227.0,233.5694,233.8229,233.5694,233.6669,15227.0
2023-06-20 12:00:00,239.66,240.28,239.53,240.25,23002.0,233.6767,234.2812,233.5499,234.2519,23002.0
2023-06-20 12:30:00,240.3,240.64,240.19,240.58,8845.0,234.3007,234.6322,234.1934,234.5737,8845.0
2023-06-20 13:00:00,240.59,240.84,240.39,240.7,18962.0,234.5835,234.8272,234.3885,234.6907,18962.0
2023-06-20 13:30:00,240.75,240.79,240.35,240.39,16151.0,234.7395,234.7785,234.3495,234.3885,16151.0
2023-06-20 14:00:00,240.36,240.65,240.34,240.64,17741.0,234.3592,234.642,234.3397,234.6322,17741.0
2023-06-20 14:30:00,240.67,240.7,240.27,240.47,10139.0,234.6615,234.6907,234.2714,234.4665,10139.0
2023-06-20 15:00:00,240.54,240.54,240.3,240.44,16152.0,234.5347,234.5347,234.3007,234.4372,16152.0
2023-06-20 15:30:00,240.49,240.7,240.28,240.35,73113.0,234.486,234.6907,234.2812,234.3495,73113.0
2023-06-21 09:30:00,239.7,239.7,239.07,239.13,16309.0,233.7157,233.7157,233.1014,233.1599,16309.0
2023-06-21 10:00:00,239.27,239.51,238.72,239.18,14283.0,233.2964,233.5304,232.7601,233.2087,14283.0
2023-06-21 10:30:00,239.33,239.44,238.75,239.11,14661.0,233.3549,233.4622,232.7894,233.1404,14661.0
2023-06-21 11:00:00,239.25,239.28,238.7,239.18,66367.0,233.2769,233.3062,232.7406,233.2087,66367.0
2023-06-21 11:30:00,239.16,239.51,239.05,239.06,20851.0,233.1892,233.5304,233.0819,233.0917,20851.0
2023-06-21 12:00:00,239.08,239.64,239.08,239.46,22230.0,233.1112,233.6572,233.1112,233.4817,22230.0
2023-06-21 12:30:00,239.51,239.61,239.09,239.16,18004.0,233.5304,233.6279,233.1209,233.1892,18004.0
2023-06-21 13:00:00,239.08,239.31,238.93,239.06,29360.0,233.1112,233.3354,232.9649,233.0917,29360.0
2023-06-21 13:30:00,239.07,239.51,239.04,239.51,15496.0,233.1014,233.5304,233.0722,233.5304,15496.0
2023-06-21 14:00:00,239.52,239.96,239.46,239.95,14369.0,233.5402,233.9692,233.4817,233.9594,14369.0
2023-06-21 14:30:00,239.96,240.08,239.78,239.85,14939.0,233.9692,234.0862,233.7937,233.8619,14939.0
2023-06-21 15:00:00,239.85,239.87,239.46,239.47,19648.0,233.8619,233.8814,233.4817,233.4914,19648.0
2023-06-21 15:30:00,239.44,239.46,238.86,239.01,45884.0,233.4622,233.4817,232.8966,233.0429,45884.0
2023-06-22 09:30:00,238.34,238.87,238.14,238.71,51201.0,232.3896,232.9064,232.1946,232.7504,51201.0
2023-06-22 10:00:00,238.86,239.44,238.65,239.22,24222.0,232.8966,233.4622,232.6919,233.2477,24222.0
2023-06-22 10:30:00,239.16,239.29,238.39,238.65,13746.0,233.1892,233.3159,232.4384,232.6919,13746.0
2023-06-22 11:00:00,238.63,239.07,238.63,238.78,14502.0,232.6724,233.1014,232.6724,232.8186,14502.0
2023-06-22 11:30:00,238.87,239.38,238.78,239.19,24577.0,232.9064,233.4037,232.8186,233.2184,24577.0
2023-06-22 12:00:00,239.17,239.19,238.91,239.03,61553.0,233.1989,233.2184,232.9454,233.0624,61553.0
2023-06-22 12:30:00,239.12,239.31,238.94,239.08,50859.0,233.1502,233.3354,232.9747,233.1112,50859.0
2023-06-22 13:00:00,238.96,238.96,238.63,238.93,73543.0,232.9942,232.9942,232.6724,232.9649,73543.0
2023-06-22 13:30:00,238.93,239.28,238.87,239.27,68541.0,232.9649,233.3062,232.9064,233.2964,68541.0
2023-06-22 14:00:00,239.28,239.46,239.2,239.46,39771.0,233.3062,233.4817,233.2282,233.4817,39771.0
2023-06-22 14:30:00,239.46,239.7,239.34,239.68,36994.0,233.4817,233.7157,233.3647,233.6962,36994.0
2023-06-22 15:00:00,239.7,239.71,239.22,239.22,40787.0,233.7157,233.7254,233.2477,233.2477,40787.0
2023-06-22 15:30:00,239.19,239.74,239.1,239.69,91275.0,233.2184,233.7547,233.1307,233.7059,91275.0
2023-06-23 09:30:00,237.7,238.06,237.66,238.0,26298.0,231.7656,232.1166,231.7266,232.0581,26298.0
2023-06-23 10:00:00,238.09,238.26,237.87,238.08,6613.0,232.1459,232.3116,231.9314,232.1361,6613.0
2023-06-23 10:30:00,238.18,238.4,237.9,238.02,13425.0,232.2336,232.4481,231.9606,232.0776,13425.0
2023-06-23 11:00:00,238.09,238.17,237.71,237.77,13922.0,232.1459,232.2239,231.7754,231.8339,13922.0
2023-06-23 11:30:00,237.8,238.26,237.75,238.16,10021.0,231.8631,232.3116,231.8144,232.2141,10021.0
2023-06-23 12:00:00,238.22,238.58,238.13,238.58,78344.0,232.2726,232.6236,232.1849,232.6236,78344.0
2023-06-23 12:30:00,238.63,238.75,238.46,238.59,19903.0,232.6724,232.7894,232.5066,232.6334,19903.0
2023-06-23 13:00:00,238.61,238.78,238.4,238.7,18145.0,232.6529,232.8186,232.4481,232.7406,18145.0
2023-06-23 13:30:00,238.75,238.87,238.63,238.66,12521.0,232.7894,232.9064,232.6724,232.7016,12521.0
2023-06-23 14:00:00,238.64,238.65,238.24,238.32,16331.0,232.6821,232.6919,232.2921,232.3701,16331.0
2023-06-23 14:30:00,238.29,238.29,237.7,237.75,29510.0,232.3409,232.3409,231.7656,231.8144,29510.0
2023-06-23 15:00:00,237.73,238.03,237.46,237.83,54072.0,231.7949,232.0874,231.5316,231.8924,54072.0
2023-06-23 15:30:00,237.83,238.2,237.65,237.83,139281.0,231.8924,232.2531,231.7169,231.8924,139281.0
2023-06-26 09:30:00,237.62,238.75,237.54,238.64,93863.0,231.6876,232.7894,231.6096,232.6821,93863.0
2023-06-26 10:00:00,238.61,238.71,238.28,238.42,42953.0,232.6529,232.7504,232.3311,232.4676,42953.0
2023-06-26 10:30:00,238.44,238.44,237.58,238.11,31810.0,232.4871,232.4871,231.6486,232.1654,31810.0
2023-06-26 11:00:00,238.16,238.16,237.51,237.62,31911.0,232.2141,232.2141,231.5804,231.6876,31911.0
2023-06-26 11:30:00,237.61,238.01,237.56,238.0,37376.0,231.6779,232.0679,231.6291,232.0581,37376.0
2023-06-26 12:00:00,238.0,238.06,237.27,237.53,25546.0,232.0581,232.1166,231.3463,231.5999,25546.0
2023-06-26 12:30:00,237.44,237.54,237.14,237.51,23700.0,231.5121,231.6096,231.2196,231.5804,23700.0
2023-06-26 13:00:00,237.56,237.7,237.34,237.68,16617.0,231.6291,231.7656,231.4146,231.7461,16617.0
2023-06-26 13:30:00,237.7,237.73,237.41,237.55,9384.0,231.7656,231.7949,231.4829,231.6194,9384.0
2023-06-26 14:00:00,237.37,237.52,237.25,237.42,13050.0,231.4438,231.5901,231.3268,231.4926,13050.0
2023-06-26 14:30:00,237.43,237.84,237.43,237.73,34630.0,231.5024,231.9021,231.5024,231.7949,34630.0
2023-06-26 15:00:00,237.73,237.86,237.64,237.7,67733.0,231.7949,231.9216,231.7071,231.7656,67733.0
2023-06-26 15:30:00,237.71,237.82,236.89,236.97,63604.0,231.7754,231.8826,230.9758,231.0538,63604.0
2023-06-27 09:30:00,237.58,237.93,237.49,237.6,23734.0,231.6486,231.9899,231.5609,231.6681,23734.0
2023-06-27 10:00:00,237.69,238.0,237.36,237.97,5864.0,231.7559,232.0581,231.4341,232.0289,5864.0
2023-06-27 10:30:00,237.85,238.22,237.79,238.19,20928.0,231.9119,232.2726,231.8534,232.2434,20928.0
2023-06-27 11:00:00,238.22,238.5,237.84,238.49,8224.0,232.2726,232.5456,231.9021,232.5359,8224.0
2023-06-27 11:30:00,238.52,238.77,238.47,238.7,42862.0,232.5651,232.8089,232.5164,232.7406,42862.0
2023-06-27 12:00:00,238.71,239.0,238.68,238.96,31192.0,232.7504,233.0332,232.7211,232.9942,31192.0
2023-06-27 12:30:00,238.98,239.36,238.92,239.21,23315.0,233.0137,233.3842,232.9552,233.2379,23315.0
2023-06-27 13:00:00,239.2,239.55,239.05,239.47,34339.0,233.2282,233.5694,233.0819,233.4914,34339.0
2023-06-27 13:30:00,239.48,239.86,239.47,239.8,34743.0,233.5012,233.8717,233.4914,233.8132,34743.0
2023-06-27 14:00:00,239.86,240.0,239.76,239.98,32706.0,233.8717,234.0082,233.7742,233.9887,32706.0
2023-06-27 14:30:00,239.99,240.06,239.72,239.79,46737.0,233.9984,234.0667,233.7352,233.8034,46737.0
2023-06-27 15:00:00,239.8,240.14,239.8,240.14,50947.0,233.8132,234.1447,233.8132,234.1447,50947.0
2023-06-27 15:30:00,240.12,240.15,239.74,239.78,153152.0,234.1252,234.1544,233.7547,233.7937,153152.0
2023-06-28 09:30:00,239.28,239.39,238.93,239.37,38311.0,233.3062,233.4134,232.9649,233.3939,38311.0
2023-06-28 10:00:00,239.14,239.63,239.01,239.55,9176.0,233.1697,233.6474,233.0429,233.5694,9176.0
2023-06-28 10:30:00,239.59,240.02,239.59,239.77,21863.0,233.6084,234.0277,233.6084,233.7839,21863.0
2023-06-28 11:00:00,239.76,239.97,239.45,239.68,14930.0,233.7742,233.9789,233.4719,233.6962,14930.0
2023-06-28 11:30:00,239.83,240.18,239.83,240.04,7932.0,233.8424,234.1837,233.8424,234.0472,7932.0
2023-06-28 12:00:00,240.11,240.57,239.97,240.09,12061.0,234.1154,234.564,233.9789,234.0959,12061.0
2023-06-28 12:30:00,240.08,240.08,239.07,239.35,35664.0,234.0862,234.0862,233.1014,233.3744,35664.0
2023-06-28 13:00:00,239.34,239.65,239.08,239.65,23266.0,233.3647,233.6669,233.1112,233.6669,23266.0
2023-06-28 13:30:00,239.76,239.77,239.3,239.42,20640.0,233.7742,233.7839,233.3257,233.4427,20640.0
2023-06-28 14:00:00,239.44,239.79,239.44,239.74,10639.0,233.4622,233.8034,233.4622,233.7547,10639.0
2023-06-28 14:30:00,239.75,239.76,239.48,239.52,10650.0,233.7644,233.7742,233.5012,233.5402,10650.0
2023-06-28 15:00:00,239.58,239.7,239.09,239.52,28560.0,233.5987,233.7157,233.1209,233.5402,28560.0
2023-06-28 15:30:00,239.48,239.98,239.38,239.98,28693.0,233.5012,233.9887,233.4037,233.9887,28693.0
2023-06-29 09:30:00,239.89,240.45,239.58,240.24,24484.0,233.9009,234.447,233.5987,234.2422,24484.0
2023-06-29 10:00:00,240.27,240.64,239.98,240.27,43414.0,234.2714,234.6322,233.9887,234.2714,43414.0
2023-06-29 10:30:00,240.08,240.36,239.83,240.12,31411.0,234.0862,234.3592,233.8424,234.1252,31411.0
2023-06-29 11:00:00,240.11,240.76,240.09,240.71,39055.0,234.1154,234.7492,234.0959,234.7005,39055.0
2023-06-29 11:30:00,240.76,240.81,240.51,240.71,45317.0,234.7492,234.798,234.5055,234.7005,45317.0
2023-06-29 12:00:00,240.75,240.99,240.5,240.96,37582.0,234.7395,234.9735,234.4957,234.9442,37582.0
2023-06-29 12:30:00,240.97,241.07,240.62,240.77,38103.0,234.954,235.0515,234.6127,234.759,38103.0
2023-06-29 13:00:00,240.74,240.77,240.32,240.77,12856.0,234.7297,234.759,234.3202,234.759,12856.0
2023-06-29 13:30:00,240.71,240.73,240.32,240.4,17703.0,234.7005,234.72,234.3202,234.3982,17703.0
2023-06-29 14:00:00,240.37,240.49,240.04,240.47,28178.0,234.369,234.486,234.0472,234.4665,28178.0
2023-06-29 14:30:00,240.47,240.56,240.27,240.53,13236.0,234.4665,234.5542,234.2714,234.525,13236.0
2023-06-29 15:00:00,240.59,240.73,240.56,240.69,12881.0,234.5835,234.72,234.5542,234.681,12881.0
2023-06-29 15:30:00,240.71,240.99,240.43,240.94,53434.0,234.7005,234.9735,234.4275,234.9247,53434.0
2023-06-30 09:30:00,242.69,243.41,242.66,243.35,86196.0,236.631,237.3331,236.6018,237.2746,86196.0
2023-06-30 10:00:00,243.36,243.66,243.34,243.62,23319.0,237.2843,237.5768,237.2648,237.5378,23319.0
2023-06-30 10:30:00,243.67,243.78,243.1,243.44,118346.0,237.5866,237.6938,237.0308,237.3623,118346.0
2023-06-30 11:00:00,243.47,243.64,243.35,243.38,36491.0,237.3916,237.5573,237.2746,237.3038,36491.0
2023-06-30 11:30:00,243.42,243.42,243.09,243.27,17574.0,237.3428,237.3428,237.021,237.1965,17574.0
2023-06-30 12:00:00,243.32,243.63,243.25,243.62,18876.0,237.2453,237.5476,237.177,237.5378,18876.0
2023-06-30 12:30:00,243.64,243.91,243.62,243.9,26458.0,237.5573,237.8206,237.5378,237.8108,26458.0
2023-06-30 13:00:00,243.91,243.94,243.75,243.88,34969.0,237.8206,237.8498,237.6646,237.7913,34969.0
2023-06-30 13:30:00,243.96,244.09,243.84,244.01,18974.0,237.8693,237.9961,237.7523,237.9181,18974.0
2023-06-30 14:00:00,244.0,244.18,243.92,244.17,22711.0,237.9083,238.0838,237.8303,238.0741,22711.0
2023-06-30 14:30:00,244.15,244.18,243.94,244.04,27621.0,238.0546,238.0838,237.8498,237.9473,27621.0
2023-06-30 15:00:00,244.09,244.19,243.92,244.12,10900.0,237.9961,238.0936,237.8303,238.0253,10900.0
2023-06-30 15:30:00,244.08,244.26,243.69,243.69,518428.0,237.9863,238.1618,237.6061,237.6061,518428.0
2023-07-03 09:30:00,243.71,243.92,243.43,243.89,27381.0,237.6256,237.8303,237.3526,237.8011,27381.0
2023-07-03 10:00:00,244.04,244.04,243.74,243.92,71233.0,237.9473,237.9473,237.6548,237.8303,71233.0
2023-07-03 10:30:00,243.93,243.98,243.69,243.77,78135.0,237.8401,237.8888,237.6061,237.6841,78135.0
2023-07-03 11:00:00,243.77,243.98,243.76,243.95,54437.0,237.6841,237.8888,237.6743,237.8596,54437.0
2023-07-03 11:30:00,243.96,244.04,243.92,243.99,34311.0,237.8693,237.9473,237.8303,237.8986,34311.0
2023-07-03 12:00:00,244.0,244.18,243.96,244.13,59070.0,237.9083,238.0838,237.8693,238.0351,59070.0
2023-07-03 12:30:00,244.15,244.25,244.05,244.18,124086.0,238.0546,238.1521,237.9571,238.0838,124086.0
2023-07-05 09:30:00,243.06,243.7,243.05,243.65,29648.0,236.9918,237.6158,236.982,237.5671,29648.0
2023-07-05 10:00:00,243.68,243.84,243.51,243.77,33678.0,237.5963,237.7523,237.4306,237.6841,33678.0
2023-07-05 10:30:00,243.8,243.95,243.58,243.93,21293.0,237.7133,237.8596,237.4988,237.8401,21293.0
2023-07-05 11:00:00,243.97,243.98,243.73,243.86,21458.0,237.8791,237.8888,237.6451,237.7718,21458.0
2023-07-05 11:30:00,243.86,244.0,243.63,243.71,45004.0,237.7718,237.9083,237.5476,237.6256,45004.0
2023-07-05 12:00:00,243.69,243.77,243.58,243.7,57356.0,237.6061,237.6841,237.4988,237.6158,57356.0
2023-07-05 12:30:00,243.71,243.74,243.38,243.65,144611.0,237.6256,237.6548,237.3038,237.5671,144611.0
2023-07-05 13:00:00,243.64,243.75,243.56,243.65,34154.0,237.5573,237.6646,237.4793,237.5671,34154.0
2023-07-05 13:30:00,243.64,243.77,243.55,243.72,17753.0,237.5573,237.6841,237.4696,237.6353,17753.0
2023-07-05 14:00:00,243.71,243.86,243.19,243.4,28448.0,237.6256,237.7718,237.1185,237.3233,28448.0
2023-07-05 14:30:00,243.46,243.86,243.44,243.83,14013.0,237.3818,237.7718,237.3623,237.7426,14013.0
2023-07-05 15:00:00,243.84,243.96,243.83,243.94,16816.0,237.7523,237.8693,237.7426,237.8498,16816.0
2023-07-05 15:30:00,244.01,244.01,243.61,243.65,39547.0,237.9181,237.9181,237.5281,237.5671,39547.0
2023-07-06 09:30:00,241.44,241.62,240.66,240.78,57098.0,235.4122,235.5877,234.6517,234.7687,57098.0
2023-07-06 10:00:00,240.94,240.95,240.31,240.31,25456.0,234.9247,234.9345,234.3104,234.3104,25456.0
2023-07-06 10:30:00,240.38,240.48,240.07,240.07,21843.0,234.3787,234.4762,234.0764,234.0764,21843.0
2023-07-06 11:00:00,240.11,240.35,240.02,240.19,11587.0,234.1154,234.3495,234.0277,234.1934,11587.0
2023-07-06 11:30:00,240.23,240.65,240.23,240.63,72822.0,234.2324,234.642,234.2324,234.6225,72822.0
2023-07-06 12:00:00,240.64,241.01,240.64,240.98,15983.0,234.6322,234.993,234.6322,234.9637,15983.0
2023-07-06 12:30:00,241.06,241.23,240.93,241.22,8319.0,235.0417,235.2075,234.915,235.1977,8319.0
2023-07-06 13:00:00,241.21,241.43,241.18,241.24,9336.0,235.188,235.4025,235.1587,235.2172,9336.0
2023-07-06 13:30:00,241.27,241.51,241.15,241.51,8459.0,235.2465,235.4805,235.1295,235.4805,8459.0
2023-07-06 14:00:00,241.56,241.57,241.28,241.3,18869.0,235.5292,235.539,235.2562,235.2757,18869.0
2023-07-06 14:30:00,241.35,241.77,241.35,241.75,19239.0,235.3245,235.734,235.3245,235.7145,19239.0
2023-07-06 15:00:00,241.73,241.76,241.49,241.56,16939.0,235.695,235.7242,235.461,235.5292,16939.0
2023-07-06 15:30:00,241.55,241.74,241.4,241.58,70523.0,235.5195,235.7047,235.3732,235.5487,70523.0
2023-07-07 09:30:00,241.1,242.01,241.05,241.98,107556.0,235.0807,235.968,235.032,235.9388,107556.0
2023-07-07 10:00:00,241.96,242.01,241.54,241.71,14863.0,235.9193,235.968,235.5097,235.6755,14863.0
2023-07-07 10:30:00,241.58,241.86,241.3,241.86,41853.0,235.5487,235.8218,235.2757,235.8218,41853.0
2023-07-07 11:00:00,241.85,241.98,241.76,241.94,10663.0,235.812,235.9388,235.7242,235.8998,10663.0
2023-07-07 11:30:00,241.97,242.09,241.9,242.07,6985.0,235.929,236.046,235.8608,236.0265,6985.0
2023-07-07 12:00:00,242.18,242.52,242.16,242.52,8981.0,236.1338,236.4653,236.1143,236.4653,8981.0
2023-07-07 12:30:00,242.54,243.21,242.54,243.19,94960.0,236.4848,237.138,236.4848,237.1185,94960.0
2023-07-07 13:00:00,243.28,243.41,243.27,243.38,36897.0,237.2063,237.3331,237.1965,237.3038,36897.0
2023-07-07 13:30:00,243.38,243.38,242.75,242.91,26450.0,237.3038,237.3038,236.6895,236.8455,26450.0
2023-07-07 14:00:00,242.91,242.96,242.82,242.93,27908.0,236.8455,236.8943,236.7578,236.865,27908.0
2023-07-07 14:30:00,242.96,242.96,242.56,242.62,5596.0,236.8943,236.8943,236.5043,236.5628,5596.0
2023-07-07 15:00:00,242.59,242.63,242.12,242.16,23102.0,236.5335,236.5725,236.0753,236.1143,23102.0
2023-07-07 15:30:00,242.19,242.24,241.07,241.22,53061.0,236.1435,236.1923,235.0515,235.1977,53061.0
2023-07-10 09:30:00,240.85,241.71,240.85,241.55,53766.0,234.837,235.6755,234.837,235.5195,53766.0
2023-07-10 10:00:00,241.64,242.01,241.63,241.77,46951.0,235.6072,235.968,235.5975,235.734,46951.0
2023-07-10 10:30:00,241.75,241.76,241.27,241.41,20470.0,235.7145,235.7242,235.2465,235.383,20470.0
2023-07-10 11:00:00,241.47,241.5,241.12,241.49,16359.0,235.4415,235.4707,235.1002,235.461,16359.0
2023-07-10 11:30:00,241.49,241.67,241.19,241.36,63454.0,235.461,235.6365,235.1685,235.3342,63454.0
2023-07-10 12:00:00,241.34,241.35,240.89,241.35,17271.0,235.3147,235.3245,234.876,235.3245,17271.0
2023-07-10 12:30:00,241.35,241.62,241.27,241.62,8142.0,235.3245,235.5877,235.2465,235.5877,8142.0
2023-07-10 13:00:00,241.58,241.69,241.56,241.66,8452.0,235.5487,235.656,235.5292,235.6267,8452.0
2023-07-10 13:30:00,241.73,241.79,241.55,241.63,10139.0,235.695,235.7535,235.5195,235.5975,10139.0
2023-07-10 14:00:00,241.63,241.88,241.44,241.88,12634.0,235.5975,235.8413,235.4122,235.8413,12634.0
2023-07-10 14:30:00,241.84,241.89,241.54,241.83,7952.0,235.8023,235.851,235.5097,235.7925,7952.0
2023-07-10 15:00:00,241.73,241.8,241.58,241.69,17091.0,235.695,235.7632,235.5487,235.656,17091.0
2023-07-10 15:30:00,241.68,242.03,241.53,242.0,79189.0,235.6462,235.9875,235.5,235.9583,79189.0
2023-07-11 09:30:00,242.5,242.8,242.03,242.51,52282.0,236.4458,236.7383,235.9875,236.4555,52282.0
2023-07-11 10:00:00,242.44,242.59,242.07,242.54,15130.0,236.3873,236.5335,236.0265,236.4848,15130.0
2023-07-11 10:30:00,242.52,242.83,242.43,242.76,12381.0,236.4653,236.7675,236.3775,236.6993,12381.0
2023-07-11 11:00:00,242.8,242.95,242.63,242.73,19598.0,236.7383,236.8845,236.5725,236.67,19598.0
2023-07-11 11:30:00,242.71,243.18,242.63,243.18,18909.0,236.6505,237.1088,236.5725,237.1088,18909.0
2023-07-11 12:00:00,243.22,243.3,242.73,242.87,10537.0,237.1478,237.2258,236.67,236.8065,10537.0
2023-07-11 12:30:00,242.9,243.19,242.86,243.11,12204.0,236.8358,237.1185,236.7968,237.0405,12204.0
2023-07-11 13:00:00,243.09,243.15,242.85,242.94,17747.0,237.021,237.0795,236.787,236.8748,17747.0
2023-07-11 13:30:00,242.97,243.03,242.78,243.02,19949.0,236.904,236.9625,236.7188,236.9528,19949.0
2023-07-11 14:00:00,243.03,243.08,242.62,242.85,16376.0,236.9625,237.0113,236.5628,236.787,16376.0
2023-07-11 14:30:00,242.85,243.25,242.67,243.24,17577.0,236.787,237.177,236.6115,237.1673,17577.0
2023-07-11 15:00:00,243.25,243.36,243.09,243.34,17117.0,237.177,237.2843,237.021,237.2648,17117.0
2023-07-11 15:30:00,243.33,244.05,243.16,243.85,80131.0,237.2551,237.9571,237.0893,237.7621,80131.0
2023-07-12 09:30:00,245.97,246.26,245.7,246.21,24444.0,239.8291,240.1119,239.5659,240.0632,24444.0
2023-07-12 10:00:00,246.21,246.41,245.98,246.13,9499.0,240.0632,240.2582,239.8389,239.9851,9499.0
2023-07-12 10:30:00,246.37,246.47,246.14,246.16,12599.0,240.2192,240.3167,239.9949,240.0144,12599.0
2023-07-12 11:00:00,246.24,246.32,246.08,246.12,18022.0,240.0924,240.1704,239.9364,239.9754,18022.0
2023-07-12 11:30:00,246.06,246.12,245.12,245.22,47340.0,239.9169,239.9754,239.0004,239.0979,47340.0
2023-07-12 12:00:00,245.24,245.52,245.17,245.35,29001.0,239.1174,239.3904,239.0491,239.2246,29001.0
2023-07-12 12:30:00,245.39,245.78,245.37,245.64,21274.0,239.2636,239.6439,239.2441,239.5074,21274.0
2023-07-12 13:00:00,245.66,245.83,245.53,245.77,7601.0,239.5269,239.6926,239.4001,239.6341,7601.0
2023-07-12 13:30:00,245.84,245.97,245.83,245.91,6978.0,239.7024,239.8291,239.6926,239.7706,6978.0
2023-07-12 14:00:00,245.86,246.12,245.76,246.07,9832.0,239.7219,239.9754,239.6244,239.9266,9832.0
2023-07-12 14:30:00,246.05,246.13,245.76,245.86,5828.0,239.9071,239.9851,239.6244,239.7219,5828.0
2023-07-12 15:00:00,245.9,245.92,245.27,245.51,16018.0,239.7609,239.7804,239.1466,239.3806,16018.0
2023-07-12 15:30:00,245.54,245.83,245.48,245.69,34299.0,239.4099,239.6926,239.3514,239.5561,34299.0
2023-07-13 09:30:00,246.87,247.14,246.49,247.12,27197.0,240.7067,240.9699,240.3362,240.9504,27197.0
2023-07-13 10:00:00,247.15,247.17,246.85,246.93,100022.0,240.9797,240.9992,240.6872,240.7652,100022.0
2023-07-13 10:30:00,246.89,247.16,246.89,247.1,12271.0,240.7262,240.9894,240.7262,240.9309,12271.0
2023-07-13 11:00:00,247.14,247.22,246.88,247.0,12204.0,240.9699,241.0479,240.7164,240.8334,12204.0
2023-07-13 11:30:00,246.97,247.19,246.89,247.19,13486.0,240.8042,241.0187,240.7262,241.0187,13486.0
2023-07-13 12:00:00,247.19,247.3,247.14,247.25,14960.0,241.0187,241.1259,240.9699,241.0772,14960.0
2023-07-13 12:30:00,247.27,247.41,247.18,247.27,25421.0,241.0967,241.2332,241.0089,241.0967,25421.0
2023-07-13 13:00:00,247.25,247.36,247.06,247.32,17340.0,241.0772,241.1844,240.8919,241.1454,17340.0
2023-07-13 13:30:00,247.33,247.42,247.28,247.33,33625.0,241.1552,241.2429,241.1064,241.1552,33625.0
2023-07-13 14:00:00,247.34,247.66,247.31,247.46,19930.0,241.1649,241.4769,241.1357,241.2819,19930.0
2023-07-13 14:30:00,247.43,247.63,247.37,247.63,17253.0,241.2527,241.4477,241.1942,241.4477,17253.0
2023-07-13 15:00:00,247.62,247.94,247.62,247.9,32720.0,241.4379,241.75,241.4379,241.711,32720.0
2023-07-13 15:30:00,247.88,248.22,247.78,247.78,88442.0,241.6915,242.023,241.594,241.594,88442.0
2023-07-14 09:30:00,248.31,248.53,248.17,248.46,68178.0,242.1107,242.3252,241.9742,242.257,68178.0
2023-07-14 10:00:00,248.43,248.6,248.01,248.08,16160.0,242.2277,242.3935,241.8182,241.8865,16160.0
2023-07-14 10:30:00,248.11,248.22,247.48,247.88,23110.0,241.9157,242.023,241.3014,241.6915,23110.0
2023-07-14 11:00:00,247.89,248.09,247.86,247.94,73467.0,241.7012,241.8962,241.672,241.75,73467.0
2023-07-14 11:30:00,248.03,248.21,247.9,248.08,8523.0,241.8377,242.0132,241.711,241.8865,8523.0
2023-07-14 12:00:00,248.1,248.1,247.7,247.74,10514.0,241.906,241.906,241.516,241.555,10514.0
2023-07-14 12:30:00,247.67,247.91,247.63,247.73,20108.0,241.4867,241.7207,241.4477,241.5452,20108.0
2023-07-14 13:00:00,247.74,247.75,247.39,247.69,16551.0,241.555,241.5647,241.2137,241.5062,16551.0
2023-07-14 13:30:00,247.7,247.89,247.67,247.74,15237.0,241.516,241.7012,241.4867,241.555,15237.0
2023-07-14 14:00:00,247.74,247.96,247.6,247.61,21108.0,241.555,241.7695,241.4184,241.4282,21108.0
2023-07-14 14:30:00,247.59,247.72,247.4,247.43,11357.0,241.4087,241.5355,241.2234,241.2527,11357.0
2023-07-14 15:00:00,247.38,247.58,247.1,247.29,35255.0,241.2039,241.3989,240.9309,241.1162,35255.0
2023-07-14 15:30:00,247.35,247.46,247.03,247.46,148234.0,241.1747,241.2819,240.8627,241.2819,148234.0
2023-07-17 09:30:00,247.42,247.74,247.31,247.73,65591.0,241.2429,241.555,241.1357,241.5452,65591.0
2023-07-17 10:00:00,247.73,247.95,247.71,247.85,36321.0,241.5452,241.7597,241.5257,241.6622,36321.0
2023-07-17 10:30:00,247.85,248.04,247.77,247.94,12702.0,241.6622,241.8475,241.5842,241.75,12702.0
2023-07-17 11:00:00,247.97,248.21,247.84,248.16,121932.0,241.7792,242.0132,241.6525,241.9645,121932.0
2023-07-17 11:30:00,248.16,248.38,248.12,248.36,125684.0,241.9645,242.179,241.9255,242.1595,125684.0
2023-07-17 12:00:00,248.38,248.39,248.12,248.14,30394.0,242.179,242.1887,241.9255,241.945,30394.0
2023-07-17 12:30:00,248.13,248.34,248.04,248.34,32260.0,241.9352,242.14,241.8475,242.14,32260.0
2023-07-17 13:00:00,248.33,248.38,248.17,248.27,43001.0,242.1302,242.179,241.9742,242.0717,43001.0
2023-07-17 13:30:00,248.27,248.45,248.25,248.42,30864.0,242.0717,242.2472,242.0522,242.218,30864.0
2023-07-17 14:00:00,248.43,248.58,248.34,248.53,28161.0,242.2277,242.374,242.14,242.3252,28161.0
2023-07-17 14:30:00,248.52,248.55,248.34,248.48,33743.0,242.3155,242.3447,242.14,242.2765,33743.0
2023-07-17 15:00:00,248.51,249.02,248.49,248.82,57328.0,242.3057,242.803,242.2862,242.608,57328.0
2023-07-17 15:30:00,248.8,248.8,248.31,248.44,105202.0,242.5885,242.5885,242.1107,242.2375,105202.0
2023-07-18 09:30:00,248.39,248.95,248.06,248.92,67199.0,242.1887,242.7347,241.867,242.7055,67199.0
2023-07-18 10:00:00,248.96,249.09,248.9,249.02,20517.0,242.7445,242.8712,242.686,242.803,20517.0
2023-07-18 10:30:00,248.94,249.29,248.83,249.27,30157.0,242.725,243.0663,242.6177,243.0468,30157.0
2023-07-18 11:00:00,249.27,249.5,249.27,249.33,162251.0,243.0468,243.271,243.0468,243.1053,162251.0
2023-07-18 11:30:00,249.33,249.78,249.19,249.73,35226.0,243.1053,243.544,242.9688,243.4953,35226.0
2023-07-18 12:00:00,249.75,249.78,249.33,249.57,31500.0,243.5148,243.544,243.1053,243.3393,31500.0
2023-07-18 12:30:00,249.61,249.74,249.53,249.57,23014.0,243.3783,243.505,243.3003,243.3393,23014.0
2023-07-18 13:00:00,249.59,249.87,249.58,249.7,18002.0,243.3588,243.6318,243.349,243.466,18002.0
2023-07-18 13:30:00,249.73,249.88,249.7,249.87,20067.0,243.4953,243.6415,243.466,243.6318,20067.0
2023-07-18 14:00:00,249.87,250.35,249.85,250.35,30134.0,243.6318,244.0998,243.6123,244.0998,30134.0
2023-07-18 14:30:00,250.35,250.41,250.08,250.26,24753.0,244.0998,244.1583,243.8365,244.012,24753.0
2023-07-18 15:00:00,250.26,250.65,250.11,250.46,70995.0,244.012,244.3923,243.8658,244.207,70995.0
2023-07-18 15:30:00,250.43,250.65,250.22,250.28,206984.0,244.1778,244.3923,243.973,244.0315,206984.0
2023-07-19 09:30:00,250.95,251.43,250.93,251.41,87355.0,244.6848,245.1528,244.6653,245.1333,87355.0
2023-07-19 10:00:00,251.43,251.58,251.27,251.29,96540.0,245.1528,245.2991,244.9968,245.0163,96540.0
2023-07-19 10:30:00,251.36,251.46,250.63,251.0,98351.0,245.0846,245.1821,244.3728,244.7336,98351.0
2023-07-19 11:00:00,251.01,251.37,250.91,251.27,70607.0,244.7433,245.0943,244.6458,244.9968,70607.0
2023-07-19 11:30:00,251.3,251.47,251.28,251.38,70255.0,245.0261,245.1918,245.0066,245.1041,70255.0
2023-07-19 12:00:00,251.41,251.62,250.89,251.0,74287.0,245.1333,245.3381,244.6263,244.7336,74287.0
2023-07-19 12:30:00,250.98,250.98,250.65,250.97,46283.0,244.7141,244.7141,244.3923,244.7043,46283.0
2023-07-19 13:00:00,251.0,251.01,250.6,250.84,49140.0,244.7336,244.7433,244.3436,244.5776,49140.0
2023-07-19 13:30:00,250.85,250.94,250.65,250.82,97001.0,244.5873,244.6751,244.3923,244.5581,97001.0
2023-07-19 14:00:00,250.82,250.87,250.44,250.6,80115.0,244.5581,244.6068,244.1875,244.3436,80115.0
2023-07-19 14:30:00,250.62,251.02,250.6,250.98,66855.0,244.3631,244.7531,244.3436,244.7141,66855.0
2023-07-19 15:00:00,250.99,251.38,250.98,251.25,95451.0,244.7238,245.1041,244.7141,244.9773,95451.0
2023-07-19 15:30:00,251.23,251.23,250.87,250.87,181295.0,244.9578,244.9578,244.6068,244.6068,181295.0
2023-07-20 09:30:00,250.15,250.78,250.15,250.59,91892.0,243.9048,244.5191,243.9048,244.3338,91892.0
2023-07-20 10:00:00,250.66,250.68,249.66,249.75,112242.0,244.4021,244.4216,243.427,243.5148,112242.0
2023-07-20 10:30:00,249.74,250.01,249.42,249.9,76175.0,243.505,243.7683,243.193,243.661,76175.0
2023-07-20 11:00:00,249.92,250.18,249.81,249.98,71132.0,243.6805,243.934,243.5733,243.739,71132.0
2023-07-20 11:30:00,249.94,250.28,249.94,250.14,55733.0,243.7,244.0315,243.7,243.895,55733.0
2023-07-20 12:00:00,250.14,250.51,250.02,250.02,65195.0,243.895,244.2558,243.778,243.778,65195.0
2023-07-20 12:30:00,250.03,250.06,249.69,249.82,55397.0,243.7878,243.817,243.4563,243.583,55397.0
2023-07-20 13:00:00,249.82,249.92,249.64,249.9,205975.0,243.583,243.6805,243.4075,243.661,205975.0
2023-07-20 13:30:00,249.89,249.99,249.67,249.77,53342.0,243.6513,243.7488,243.4368,243.5343,53342.0
2023-07-20 14:00:00,249.74,249.83,249.06,249.06,59897.0,243.505,243.5928,242.842,242.842,59897.0
2023-07-20 14:30:00,249.1,249.45,249.08,249.28,62079.0,242.881,243.2223,242.8615,243.0565,62079.0
2023-07-20 15:00:00,249.3,249.43,248.72,248.76,60405.0,243.076,243.2028,242.5105,242.5495,60405.0
2023-07-20 15:30:00,248.82,249.24,248.82,249.17,92220.0,242.608,243.0175,242.608,242.9493,92220.0
2023-07-21 09:30:00,250.06,250.17,249.3,249.45,22299.0,243.817,243.9243,243.076,243.2223,22299.0
2023-07-21 10:00:00,249.42,249.8,249.05,249.16,101579.0,243.193,243.5635,242.8322,242.9395,101579.0
2023-07-21 10:30:00,249.2,249.74,249.2,249.49,8804.0,242.9785,243.505,242.9785,243.2613,8804.0
2023-07-21 11:00:00,249.71,250.01,249.58,250.01,10921.0,243.4758,243.7683,243.349,243.7683,10921.0
2023-07-21 11:30:00,249.97,250.07,249.69,249.85,7029.0,243.7293,243.8268,243.4563,243.6123,7029.0
2023-07-21 12:00:00,249.89,249.89,249.58,249.58,25443.0,243.6513,243.6513,243.349,243.349,25443.0
2023-07-21 12:30:00,249.58,249.67,249.34,249.52,45586.0,243.349,243.4368,243.115,243.2905,45586.0
2023-07-21 13:00:00,249.51,249.94,249.51,249.93,10570.0,243.2808,243.7,243.2808,243.6903,10570.0
2023-07-21 13:30:00,249.95,250.15,249.91,250.11,11841.0,243.7098,243.9048,243.6708,243.8658,11841.0
2023-07-21 14:00:00,250.13,250.14,249.59,249.69,24308.0,243.8853,243.895,243.3588,243.4563,24308.0
2023-07-21 14:30:00,249.71,249.95,249.59,249.62,20540.0,243.4758,243.7098,243.3588,243.388,20540.0
2023-07-21 15:00:00,249.64,249.65,249.15,249.34,46380.0,243.4075,243.4173,242.9298,243.115,46380.0
2023-07-21 15:30:00,249.35,249.37,249.11,249.11,219322.0,243.1248,243.1443,242.8907,242.8907,219322.0
2023-07-24 09:30:00,249.74,250.3,249.28,249.47,54776.0,243.505,244.051,243.0565,243.2418,54776.0
2023-07-24 10:00:00,249.51,250.04,249.34,250.01,24197.0,243.2808,243.7975,243.115,243.7683,24197.0
2023-07-24 10:30:00,250.03,250.05,249.82,249.99,174283.0,243.7878,243.8073,243.583,243.7488,174283.0
2023-07-24 11:00:00,250.0,250.26,249.8,250.13,45461.0,243.7585,244.012,243.5635,243.8853,45461.0
2023-07-24 11:30:00,250.08,250.2,249.84,250.2,15104.0,243.8365,243.9535,243.6025,243.9535,15104.0
2023-07-24 12:00:00,250.24,250.33,250.03,250.21,42880.0,243.9925,244.0803,243.7878,243.9633,42880.0
2023-07-24 12:30:00,250.28,250.29,249.96,250.09,20464.0,244.0315,244.0413,243.7195,243.8463,20464.0
2023-07-24 13:00:00,250.11,250.19,249.97,250.19,9126.0,243.8658,243.9438,243.7293,243.9438,9126.0
2023-07-24 13:30:00,250.2,250.39,250.07,250.33,9852.0,243.9535,244.1388,243.8268,244.0803,9852.0
2023-07-24 14:00:00,250.36,250.5,250.27,250.27,14880.0,244.1095,244.246,244.0218,244.0218,14880.0
2023-07-24 14:30:00,250.25,250.26,249.85,250.11,15704.0,244.0023,244.012,243.6123,243.8658,15704.0
2023-07-24 15:00:00,250.11,250.18,249.64,249.64,18819.0,243.8658,243.934,243.4075,243.4075,18819.0
2023-07-24 15:30:00,249.67,250.09,249.67,250.04,45039.0,243.4368,243.8463,243.4368,243.7975,45039.0
2023-07-25 09:30:00,249.89,250.54,249.88,250.31,18145.0,243.6513,244.285,243.6415,244.0608,18145.0
2023-07-25 10:00:00,250.38,250.56,250.26,250.44,15021.0,244.129,244.3045,244.012,244.1875,15021.0
2023-07-25 10:30:00,250.25,250.47,250.24,250.34,12708.0,244.0023,244.2168,243.9925,244.09,12708.0
2023-07-25 11:00:00,250.33,250.57,250.3,250.52,20357.0,244.0803,244.3143,244.051,244.2655,20357.0
2023-07-25 11:30:00,250.54,250.86,250.54,250.75,25311.0,244.285,244.5971,244.285,244.4898,25311.0
2023-07-25 12:00:00,250.67,250.85,250.67,250.71,14330.0,244.4118,244.5873,244.4118,244.4508,14330.0
2023-07-25 12:30:00,250.72,251.02,250.72,251.02,3977.0,244.4606,244.7531,244.4606,244.7531,3977.0
2023-07-25 13:00:00,251.01,251.14,250.84,251.07,18106.0,244.7433,244.8701,244.5776,244.8018,18106.0
2023-07-25 13:30:00,251.12,251.15,250.98,251.06,4391.0,244.8506,244.8798,244.7141,244.7921,4391.0
2023-07-25 14:00:00,250.97,251.31,250.94,251.24,12831.0,244.7043,245.0358,244.6751,244.9676,12831.0
2023-07-25 14:30:00,251.32,251.44,250.89,250.92,8839.0,245.0456,245.1626,244.6263,244.6556,8839.0
2023-07-25 15:00:00,250.92,251.15,250.9,251.02,5782.0,244.6556,244.8798,244.6361,244.7531,5782.0
2023-07-25 15:30:00,250.99,251.07,250.63,250.7,59451.0,244.7238,244.8018,244.3728,244.4411,59451.0
2023-07-26 09:30:00,249.93,250.6,249.93,250.45,37375.0,243.6903,244.3436,243.6903,244.1973,37375.0
2023-07-26 10:00:00,250.34,250.52,250.27,250.5,12723.0,244.09,244.2655,244.0218,244.246,12723.0
2023-07-26 10:30:00,250.43,250.49,249.97,250.04,21720.0,244.1778,244.2363,243.7293,243.7975,21720.0
2023-07-26 11:00:00,250.0,250.22,249.92,250.15,22047.0,243.7585,243.973,243.6805,243.9048,22047.0
2023-07-26 11:30:00,250.16,250.5,250.14,250.48,14976.0,243.9145,244.246,243.895,244.2265,14976.0
2023-07-26 12:00:00,250.47,250.56,250.32,250.32,12184.0,244.2168,244.3045,244.0705,244.0705,12184.0
2023-07-26 12:30:00,250.3,250.35,250.04,250.13,12234.0,244.051,244.0998,243.7975,243.8853,12234.0
2023-07-26 13:00:00,250.11,250.24,250.05,250.15,12941.0,243.8658,243.9925,243.8073,243.9048,12941.0
2023-07-26 13:30:00,250.13,250.16,250.02,250.09,24878.0,243.8853,243.9145,243.778,243.8463,24878.0
2023-07-26 14:00:00,250.08,250.51,249.99,250.17,30516.0,243.8365,244.2558,243.7488,243.9243,30516.0
2023-07-26 14:30:00,250.15,251.6,250.13,251.07,44150.0,243.9048,245.3186,243.8853,244.8018,44150.0
2023-07-26 15:00:00,251.13,251.19,249.68,250.29,91596.0,244.8603,244.9188,243.4465,244.0413,91596.0
2023-07-26 15:30:00,250.26,250.8,250.05,250.79,70616.0,244.012,244.5386,243.8073,244.5288,70616.0
2023-07-27 09:30:00,252.67,252.94,252.57,252.62,26306.0,246.3619,246.6251,246.2644,246.3131,26306.0
2023-07-27 10:00:00,252.5,252.65,251.9,251.9,34338.0,246.1961,246.3424,245.6111,245.6111,34338.0
2023-07-27 10:30:00,251.96,252.37,251.72,251.77,35540.0,245.6696,246.0694,245.4356,245.4843,35540.0
2023-07-27 11:00:00,251.83,252.0,251.58,251.88,58933.0,245.5428,245.7086,245.2991,245.5916,58933.0
2023-07-27 11:30:00,252.0,252.09,251.68,251.74,13071.0,245.7086,245.7964,245.3966,245.4551,13071.0
2023-07-27 12:00:00,251.76,252.3,251.76,252.3,9538.0,245.4746,246.0011,245.4746,246.0011,9538.0
2023-07-27 12:30:00,252.32,252.41,252.19,252.29,5383.0,246.0206,246.1084,245.8939,245.9914,5383.0
2023-07-27 13:00:00,252.37,252.4,251.1,251.1,21092.0,246.0694,246.0986,244.8311,244.8311,21092.0
2023-07-27 13:30:00,251.08,251.15,250.81,250.96,16918.0,244.8116,244.8798,244.5483,244.6946,16918.0
2023-07-27 14:00:00,250.84,251.06,249.75,249.81,52232.0,244.5776,244.7921,243.5148,243.5733,52232.0
2023-07-27 14:30:00,249.84,249.96,249.12,249.12,25487.0,243.6025,243.7195,242.9005,242.9005,25487.0
2023-07-27 15:00:00,249.08,249.66,248.94,249.1,24873.0,242.8615,243.427,242.725,242.881,24873.0
2023-07-27 15:30:00,249.13,249.29,248.45,248.98,251661.0,242.9102,243.0663,242.2472,242.764,251661.0
2023-07-28 09:30:00,251.03,251.37,250.61,251.18,78626.0,244.7628,245.0943,244.3533,244.9091,78626.0
2023-07-28 10:00:00,251.2,251.5,251.05,251.23,96160.0,244.9286,245.2211,244.7823,244.9578,96160.0
2023-07-28 10:30:00,251.23,251.45,250.96,251.41,22105.0,244.9578,245.1723,244.6946,245.1333,22105.0
2023-07-28 11:00:00,251.43,251.85,251.3,251.75,6550.0,245.1528,245.5623,245.0261,245.4648,6550.0
2023-07-28 11:30:00,251.79,251.95,251.68,251.8,15556.0,245.5038,245.6598,245.3966,245.5136,15556.0
2023-07-28 12:00:00,251.82,251.89,251.49,251.89,14648.0,245.5331,245.6013,245.2113,245.6013,14648.0
2023-07-28 12:30:00,251.87,251.87,251.54,251.6,9555.0,245.5818,245.5818,245.2601,245.3186,9555.0
2023-07-28 13:00:00,251.58,251.58,251.14,251.14,10638.0,245.2991,245.2991,244.8701,244.8701,10638.0
2023-07-28 13:30:00,251.11,251.28,250.58,251.15,18826.0,244.8408,245.0066,244.324,244.8798,18826.0
2023-07-28 14:00:00,251.19,251.52,251.19,251.52,9750.0,244.9188,245.2406,244.9188,245.2406,9750.0
2023-07-28 14:30:00,251.48,251.76,251.17,251.57,21351.0,245.2016,245.4746,244.8993,245.2893,21351.0
2023-07-28 15:00:00,251.65,251.76,251.43,251.44,22526.0,245.3673,245.4746,245.1528,245.1626,22526.0
2023-07-28 15:30:00,251.38,251.7,251.28,251.54,78274.0,245.1041,245.4161,245.0066,245.2601,78274.0
2023-07-31 09:30:00,251.95,252.46,251.5,251.72,91934.0,245.6598,246.1571,245.2211,245.4356,91934.0
2023-07-31 10:00:00,251.82,252.18,251.67,252.17,26390.0,245.5331,245.8841,245.3868,245.8744,26390.0
2023-07-31 10:30:00,252.23,252.26,251.91,252.05,428896.0,245.9329,245.9621,245.6208,245.7573,428896.0
2023-07-31 11:00:00,252.06,252.22,251.84,251.95,123067.0,245.7671,245.9231,245.5526,245.6598,123067.0
2023-07-31 11:30:00,251.97,251.97,251.63,251.75,40136.0,245.6793,245.6793,245.3478,245.4648,40136.0
2023-07-31 12:00:00,251.77,251.89,251.67,251.89,17253.0,245.4843,245.6013,245.3868,245.6013,17253.0
2023-07-31 12:30:00,251.87,251.87,251.48,251.55,17490.0,245.5818,245.5818,245.2016,245.2698,17490.0
2023-07-31 13:00:00,251.54,251.76,251.36,251.54,18642.0,245.2601,245.4746,245.0846,245.2601,18642.0
2023-07-31 13:30:00,251.57,251.86,251.57,251.7,21130.0,245.2893,245.5721,245.2893,245.4161,21130.0
2023-07-31 14:00:00,251.72,251.81,251.51,251.63,19651.0,245.4356,245.5233,245.2308,245.3478,19651.0
2023-07-31 14:30:00,251.62,251.88,251.54,251.8,20715.0,245.3381,245.5916,245.2601,245.5136,20715.0
2023-07-31 15:00:00,251.83,251.83,251.5,251.62,22562.0,245.5428,245.5428,245.2211,245.3381,22562.0
2023-07-31 15:30:00,251.64,252.26,251.27,252.21,216183.0,245.3576,245.9621,244.9968,245.9134,216183.0
2023-08-01 09:30:00,251.41,251.67,251.16,251.54,44428.0,245.1333,245.3868,244.8896,245.2601,44428.0
2023-08-01 10:00:00,251.47,251.78,250.87,251.04,44733.0,245.1918,245.4941,244.6068,244.7726,44733.0
2023-08-01 10:30:00,250.97,251.45,250.96,251.29,29030.0,244.7043,245.1723,244.6946,245.0163,29030.0
2023-08-01 11:00:00,251.28,251.34,251.0,251.26,25280.0,245.0066,245.0651,244.7336,244.9871,25280.0
2023-08-01 11:30:00,251.25,251.25,251.01,251.19,21619.0,244.9773,244.9773,244.7433,244.9188,21619.0
2023-08-01 12:00:00,251.19,251.26,250.95,251.0,69232.0,244.9188,244.9871,244.6848,244.7336,69232.0
2023-08-01 12:30:00,250.98,251.3,250.84,251.29,23971.0,244.7141,245.0261,244.5776,245.0163,23971.0
2023-08-01 13:00:00,251.4,251.41,251.23,251.36,14655.0,245.1236,245.1333,244.9578,245.0846,14655.0
2023-08-01 13:30:00,251.33,251.39,251.14,251.38,18948.0,245.0553,245.1138,244.8701,245.1041,18948.0
2023-08-01 14:00:00,251.4,251.69,251.39,251.46,21240.0,245.1236,245.4063,245.1138,245.1821,21240.0
2023-08-01 14:30:00,251.49,251.63,251.44,251.55,25138.0,245.2113,245.3478,245.1626,245.2698,25138.0
2023-08-01 15:00:00,251.56,251.71,251.47,251.55,22889.0,245.2796,245.4258,245.1918,245.2698,22889.0
2023-08-01 15:30:00,251.54,251.68,251.31,251.41,82878.0,245.2601,245.3966,245.0358,245.1333,82878.0
2023-08-02 09:30:00,249.61,249.72,249.03,249.42,44644.0,243.3783,243.4855,242.8127,243.193,44644.0
2023-08-02 10:00:00,249.45,249.45,248.65,248.84,10716.0,243.2223,243.2223,242.4422,242.6275,10716.0
2023-08-02 10:30:00,248.85,248.99,247.9,247.99,58491.0,242.6372,242.7737,241.711,241.7987,58491.0
2023-08-02 11:00:00,247.99,248.35,247.95,248.26,16098.0,241.7987,242.1497,241.7597,242.062,16098.0
2023-08-02 11:30:00,248.26,248.57,247.85,247.85,142924.0,242.062,242.3642,241.6622,241.6622,142924.0
2023-08-02 12:00:00,247.84,248.0,247.6,247.79,27358.0,241.6525,241.8085,241.4184,241.6037,27358.0
2023-08-02 12:30:00,247.85,248.27,247.83,248.18,24164.0,241.6622,242.0717,241.6427,241.984,24164.0
2023-08-02 13:00:00,248.17,248.36,248.17,248.27,8027.0,241.9742,242.1595,241.9742,242.0717,8027.0
2023-08-02 13:30:00,248.29,248.52,248.04,248.11,15342.0,242.0912,242.3155,241.8475,241.9157,15342.0
2023-08-02 14:00:00,248.13,248.36,248.1,248.21,11076.0,241.9352,242.1595,241.906,242.0132,11076.0
2023-08-02 14:30:00,248.17,248.23,247.94,248.09,27322.0,241.9742,242.0327,241.75,241.8962,27322.0
2023-08-02 15:00:00,248.1,248.28,247.46,247.46,14684.0,241.906,242.0815,241.2819,241.2819,14684.0
2023-08-02 15:30:00,247.5,248.11,247.44,247.84,90257.0,241.3209,241.9157,241.2624,241.6525,90257.0
2023-08-03 09:30:00,246.58,247.16,246.34,246.98,28911.0,240.4239,240.9894,240.1899,240.8139,28911.0
2023-08-03 10:00:00,246.88,247.34,246.31,246.38,25203.0,240.7164,241.1649,240.1607,240.2289,25203.0
2023-08-03 10:30:00,246.29,246.92,246.29,246.89,12197.0,240.1412,240.7554,240.1412,240.7262,12197.0
2023-08-03 11:00:00,246.93,247.44,246.84,247.41,10929.0,240.7652,241.2624,240.6774,241.2332,10929.0
2023-08-03 11:30:00,247.42,247.57,247.29,247.35,87511.0,241.2429,241.3892,241.1162,241.1747,87511.0
2023-08-03 12:00:00,247.31,247.6,247.27,247.53,109301.0,241.1357,241.4184,241.0967,241.3502,109301.0
2023-08-03 12:30:00,247.59,248.15,247.55,248.07,25238.0,241.4087,241.9547,241.3697,241.8767,25238.0
2023-08-03 13:00:00,248.11,248.12,247.85,247.97,96545.0,241.9157,241.9255,241.6622,241.7792,96545.0
2023-08-03 13:30:00,248.03,248.04,247.42,247.45,24126.0,241.8377,241.8475,241.2429,241.2722,24126.0
2023-08-03 14:00:00,247.49,247.74,247.32,247.59,6986.0,241.3112,241.555,241.1454,241.4087,6986.0
2023-08-03 14:30:00,247.63,247.77,247.35,247.68,14477.0,241.4477,241.5842,241.1747,241.4965,14477.0
2023-08-03 15:00:00,247.73,247.74,247.11,247.37,8781.0,241.5452,241.555,240.9407,241.1942,8781.0
2023-08-03 15:30:00,247.33,247.54,247.16,247.18,26212.0,241.1552,241.3599,240.9894,241.0089,26212.0
2023-08-04 09:30:00,248.07,248.79,247.84,247.91,61934.0,241.8767,242.5787,241.6525,241.7207,61934.0
2023-08-04 10:00:00,247.9,248.03,247.1,248.01,50159.0,241.711,241.8377,240.9309,241.8182,50159.0
2023-08-04 10:30:00,248.01,248.56,248.01,248.52,22583.0,241.8182,242.3545,241.8182,242.3155,22583.0
2023-08-04 11:00:00,248.52,248.7,248.44,248.65,15662.0,242.3155,242.491,242.2375,242.4422,15662.0
2023-08-04 11:30:00,248.7,248.86,248.44,248.79,28530.0,242.491,242.647,242.2375,242.5787,28530.0
2023-08-04 12:00:00,248.81,249.19,248.64,249.19,14699.0,242.5982,242.9688,242.4325,242.9688,14699.0
2023-08-04 12:30:00,249.19,249.36,249.05,249.27,16172.0,242.9688,243.1345,242.8322,243.0468,16172.0
2023-08-04 13:00:00,249.22,249.22,248.58,248.68,24582.0,242.998,242.998,242.374,242.4715,24582.0
2023-08-04 13:30:00,248.67,248.76,248.17,248.22,31226.0,242.4617,242.5495,241.9742,242.023,31226.0
2023-08-04 14:00:00,248.19,248.19,246.68,246.86,49959.0,241.9937,241.9937,240.5214,240.6969,49959.0
2023-08-04 14:30:00,246.8,246.96,246.04,246.22,35928.0,240.6384,240.7944,239.8974,240.0729,35928.0
2023-08-04 15:00:00,246.4,246.53,245.99,246.22,24083.0,240.2484,240.3752,239.8486,240.0729,24083.0
2023-08-04 15:30:00,246.25,246.35,245.78,246.02,67433.0,240.1022,240.1997,239.6439,239.8779,67433.0
2023-08-07 09:30:00,247.07,247.52,246.77,246.83,29813.0,240.9017,241.3404,240.6092,240.6677,29813.0
2023-08-07 10:00:00,246.8,247.55,246.59,247.44,19484.0,240.6384,241.3697,240.4337,241.2624,19484.0
2023-08-07 10:30:00,247.34,247.69,247.15,247.26,19984.0,241.1649,241.5062,240.9797,241.0869,19984.0
2023-08-07 11:00:00,247.25,247.31,246.85,247.05,14160.0,241.0772,241.1357,240.6872,240.8822,14160.0
2023-08-07 11:30:00,246.97,247.48,246.8,247.42,130303.0,240.8042,241.3014,240.6384,241.2429,130303.0
2023-08-07 12:00:00,247.49,247.53,247.22,247.45,17410.0,241.3112,241.3502,241.0479,241.2722,17410.0
2023-08-07 12:30:00,247.51,247.61,247.16,247.5,18041.0,241.3307,241.4282,240.9894,241.3209,18041.0
2023-08-07 13:00:00,247.6,247.72,247.51,247.57,10976.0,241.4184,241.5355,241.3307,241.3892,10976.0
2023-08-07 13:30:00,247.51,247.84,247.48,247.84,12413.0,241.3307,241.6525,241.3014,241.6525,12413.0
2023-08-07 14:00:00,247.85,248.0,247.49,247.54,16974.0,241.6622,241.8085,241.3112,241.3599,16974.0
2023-08-07 14:30:00,247.58,247.9,247.58,247.79,9262.0,241.3989,241.711,241.3989,241.6037,9262.0
2023-08-07 15:00:00,247.83,247.94,247.59,247.61,25534.0,241.6427,241.75,241.4087,241.4282,25534.0
2023-08-07 15:30:00,247.61,248.2,247.55,248.13,101859.0,241.4282,242.0035,241.3697,241.9352,101859.0
2023-08-08 09:30:00,246.5,246.5,245.38,245.58,29757.0,240.3459,240.3459,239.2539,239.4489,29757.0
2023-08-08 10:00:00,245.6,245.82,245.03,245.37,16287.0,239.4684,239.6829,238.9126,239.2441,16287.0
2023-08-08 10:30:00,245.42,245.57,245.09,245.1,30654.0,239.2929,239.4391,238.9711,238.9809,30654.0
2023-08-08 11:00:00,245.1,245.49,244.96,245.49,69651.0,238.9809,239.3611,238.8444,239.3611,69651.0
2023-08-08 11:30:00,245.43,245.46,245.1,245.21,18100.0,239.3026,239.3319,238.9809,239.0881,18100.0
2023-08-08 12:00:00,245.14,245.65,245.14,245.57,6765.0,239.0199,239.5171,239.0199,239.4391,6765.0
2023-08-08 12:30:00,245.6,245.86,245.5,245.65,9931.0,239.4684,239.7219,239.3709,239.5171,9931.0
2023-08-08 13:00:00,245.67,246.12,245.67,245.87,19858.0,239.5366,239.9754,239.5366,239.7316,19858.0
2023-08-08 13:30:00,245.88,246.09,245.7,246.08,10729.0,239.7414,239.9461,239.5659,239.9364,10729.0
2023-08-08 14:00:00,246.08,246.45,245.94,246.33,24424.0,239.9364,240.2972,239.7999,240.1802,24424.0
2023-08-08 14:30:00,246.32,246.77,246.2,246.71,15914.0,240.1704,240.6092,240.0534,240.5507,15914.0
2023-08-08 15:00:00,246.66,246.94,246.58,246.82,82238.0,240.5019,240.7749,240.4239,240.6579,82238.0
2023-08-08 15:30:00,246.82,247.19,246.62,246.94,233379.0,240.6579,241.0187,240.4629,240.7749,233379.0
2023-08-09 09:30:00,247.27,247.27,246.49,246.68,46217.0,241.0967,241.0967,240.3362,240.5214,46217.0
2023-08-09 10:00:00,246.65,246.95,246.49,246.72,31932.0,240.4922,240.7847,240.3362,240.5604,31932.0
2023-08-09 10:30:00,246.71,246.82,246.07,246.12,27502.0,240.5507,240.6579,239.9266,239.9754,27502.0
2023-08-09 11:00:00,246.12,246.28,245.31,245.35,26859.0,239.9754,240.1314,239.1856,239.2246,26859.0
2023-08-09 11:30:00,245.36,245.57,244.79,245.0,84656.0,239.2344,239.4391,238.6786,238.8834,84656.0
2023-08-09 12:00:00,244.99,245.44,244.99,245.36,23913.0,238.8736,239.3124,238.8736,239.2344,23913.0
2023-08-09 12:30:00,245.38,245.68,245.35,245.51,21124.0,239.2539,239.5464,239.2246,239.3806,21124.0
2023-08-09 13:00:00,245.43,246.21,245.39,246.13,16534.0,239.3026,240.0632,239.2636,239.9851,16534.0
2023-08-09 13:30:00,246.22,246.33,246.14,246.16,15853.0,240.0729,240.1802,239.9949,240.0144,15853.0
2023-08-09 14:00:00,246.13,246.72,246.1,246.71,30047.0,239.9851,240.5604,239.9559,240.5507,30047.0
2023-08-09 14:30:00,246.72,246.92,246.54,246.55,21621.0,240.5604,240.7554,240.3849,240.3947,21621.0
2023-08-09 15:00:00,246.58,246.58,246.14,246.32,50640.0,240.4239,240.4239,239.9949,240.1704,50640.0
2023-08-09 15:30:00,246.33,246.35,245.03,245.2,167751.0,240.1802,240.1997,238.9126,239.0784,167751.0
2023-08-10 09:30:00,246.49,248.17,246.49,248.16,60276.0,240.3362,241.9742,240.3362,241.9645,60276.0
2023-08-10 10:00:00,248.39,248.49,247.89,248.05,26554.0,242.1887,242.2862,241.7012,241.8572,26554.0
2023-08-10 10:30:00,248.06,248.27,246.85,247.29,37537.0,241.867,242.0717,240.6872,241.1162,37537.0
2023-08-10 11:00:00,247.3,247.3,246.44,246.9,28783.0,241.1259,241.1259,240.2874,240.7359,28783.0
2023-08-10 11:30:00,246.79,247.21,245.81,246.21,49185.0,240.6287,241.0382,239.6731,240.0632,49185.0
2023-08-10 12:00:00,246.22,246.29,245.42,245.81,50962.0,240.0729,240.1412,239.2929,239.6731,50962.0
2023-08-10 12:30:00,245.78,246.4,245.31,245.48,36160.0,239.6439,240.2484,239.1856,239.3514,36160.0
2023-08-10 13:00:00,245.44,245.75,245.17,245.35,62807.0,239.3124,239.6146,239.0491,239.2246,62807.0
2023-08-10 13:30:00,245.27,245.41,244.6,244.66,51915.0,239.1466,239.2831,238.4933,238.5518,51915.0
2023-08-10 14:00:00,244.71,245.85,244.7,245.55,45882.0,238.6006,239.7121,238.5908,239.4196,45882.0
2023-08-10 14:30:00,245.57,246.1,245.32,246.1,24300.0,239.4391,239.9559,239.1954,239.9559,24300.0
2023-08-10 15:00:00,246.05,246.07,245.36,245.44,72601.0,239.9071,239.9266,239.2344,239.3124,72601.0
2023-08-10 15:30:00,245.38,245.43,244.84,245.31,112353.0,239.2539,239.3026,238.7274,239.1856,112353.0
2023-08-11 09:30:00,244.28,244.58,243.93,244.3,46817.0,238.1813,238.4738,237.8401,238.2008,46817.0
2023-08-11 10:00:00,244.38,245.68,244.38,245.37,44614.0,238.2788,239.5464,238.2788,239.2441,44614.0
2023-08-11 10:30:00,245.38,245.71,244.94,244.94,15059.0,239.2539,239.5756,238.8249,238.8249,15059.0
2023-08-11 11:00:00,244.96,245.12,244.52,244.59,21320.0,238.8444,239.0004,238.4153,238.4836,21320.0
2023-08-11 11:30:00,244.56,244.99,244.43,244.98,18428.0,238.4543,238.8736,238.3276,238.8639,18428.0
2023-08-11 12:00:00,244.99,245.28,244.67,244.84,17696.0,238.8736,239.1564,238.5616,238.7274,17696.0
2023-08-11 12:30:00,244.92,244.98,244.51,244.61,11525.0,238.8054,238.8639,238.4056,238.5031,11525.0
2023-08-11 13:00:00,244.64,245.07,244.5,245.01,11167.0,238.5323,238.9516,238.3958,238.8931,11167.0
2023-08-11 13:30:00,245.05,245.12,244.51,244.78,13623.0,238.9321,239.0004,238.4056,238.6689,13623.0
2023-08-11 14:00:00,244.79,245.28,244.75,245.19,12939.0,238.6786,239.1564,238.6396,239.0686,12939.0
2023-08-11 14:30:00,245.21,245.44,245.03,245.37,10900.0,239.0881,239.3124,238.9126,239.2441,10900.0
2023-08-11 15:00:00,245.35,245.42,244.9,245.29,61668.0,239.2246,239.2929,238.7859,239.1661,61668.0
2023-08-11 15:30:00,245.27,245.41,244.81,245.11,168509.0,239.1466,239.2831,238.6981,238.9906,168509.0
2023-08-14 09:30:00,244.54,244.82,244.33,244.76,43999.0,238.4348,238.7079,238.2301,238.6494,43999.0
2023-08-14 10:00:00,244.78,245.33,244.68,245.25,10324.0,238.6689,239.2051,238.5713,239.1271,10324.0
2023-08-14 10:30:00,245.2,246.06,245.2,245.9,17230.0,239.0784,239.9169,239.0784,239.7609,17230.0
2023-08-14 11:00:00,245.86,245.9,245.62,245.87,5467.0,239.7219,239.7609,239.4879,239.7316,5467.0
2023-08-14 11:30:00,245.89,246.2,245.72,245.9,10482.0,239.7511,240.0534,239.5854,239.7609,10482.0
2023-08-14 12:00:00,245.87,246.02,245.48,245.64,18511.0,239.7316,239.8779,239.3514,239.5074,18511.0
2023-08-14 12:30:00,245.6,245.95,245.54,245.92,9120.0,239.4684,239.8096,239.4099,239.7804,9120.0
2023-08-14 13:00:00,245.93,246.18,245.9,245.98,12084.0,239.7901,240.0339,239.7609,239.8389,12084.0
2023-08-14 13:30:00,246.0,246.07,245.69,245.82,13055.0,239.8584,239.9266,239.5561,239.6829,13055.0
2023-08-14 14:00:00,245.9,245.9,245.56,245.71,10886.0,239.7609,239.7609,239.4294,239.5756,10886.0
2023-08-14 14:30:00,245.72,245.79,245.45,245.7,16611.0,239.5854,239.6536,239.3221,239.5659,16611.0
2023-08-14 15:00:00,245.73,245.92,245.57,245.76,23183.0,239.5951,239.7804,239.4391,239.6244,23183.0
2023-08-14 15:30:00,245.78,246.36,245.69,246.35,65391.0,239.6439,240.2094,239.5561,240.1997,65391.0
2023-08-15 09:30:00,245.41,245.59,244.69,244.78,45086.0,239.2831,239.4586,238.5811,238.6689,45086.0
2023-08-15 10:00:00,244.73,244.73,243.96,244.12,22353.0,238.6201,238.6201,237.8693,238.0253,22353.0
2023-08-15 10:30:00,244.11,244.39,243.82,244.12,15009.0,238.0156,238.2886,237.7328,238.0253,15009.0
2023-08-15 11:00:00,244.23,244.69,244.19,244.62,13098.0,238.1326,238.5811,238.0936,238.5128,13098.0
2023-08-15 11:30:00,244.58,244.77,244.53,244.71,34854.0,238.4738,238.6591,238.4251,238.6006,34854.0
2023-08-15 12:00:00,244.78,244.82,244.23,244.42,21111.0,238.6689,238.7079,238.1326,238.3178,21111.0
2023-08-15 12:30:00,244.5,244.51,244.01,244.19,41837.0,238.3958,238.4056,237.9181,238.0936,41837.0
2023-08-15 13:00:00,244.17,244.46,244.01,244.37,37089.0,238.0741,238.3568,237.9181,238.2691,37089.0
2023-08-15 13:30:00,244.4,244.42,243.95,244.12,46584.0,238.2983,238.3178,237.8596,238.0253,46584.0
2023-08-15 14:00:00,244.13,244.2,243.96,244.04,58136.0,238.0351,238.1033,237.8693,237.9473,58136.0
2023-08-15 14:30:00,244.04,244.44,244.04,244.22,28098.0,237.9473,238.3373,237.9473,238.1228,28098.0
2023-08-15 15:00:00,244.27,244.29,243.38,243.39,42975.0,238.1716,238.1911,237.3038,237.3136,42975.0
2023-08-15 15:30:00,243.38,243.79,243.2,243.57,132324.0,237.3038,237.7036,237.1283,237.4891,132324.0
2023-08-16 09:30:00,243.29,244.19,243.23,243.85,64321.0,237.2161,238.0936,237.1575,237.7621,64321.0
2023-08-16 10:00:00,243.75,244.09,243.53,243.75,8088.0,237.6646,237.9961,237.4501,237.6646,8088.0
2023-08-16 10:30:00,243.77,244.09,243.6,244.06,26128.0,237.6841,237.9961,237.5183,237.9668,26128.0
2023-08-16 11:00:00,244.01,244.1,243.72,243.76,43145.0,237.9181,238.0058,237.6353,237.6743,43145.0
2023-08-16 11:30:00,243.77,243.78,243.14,243.21,22890.0,237.6841,237.6938,237.0698,237.138,22890.0
2023-08-16 12:00:00,243.24,243.42,242.8,242.89,30520.0,237.1673,237.3428,236.7383,236.826,30520.0
2023-08-16 12:30:00,242.84,243.16,242.83,242.87,8030.0,236.7773,237.0893,236.7675,236.8065,8030.0
2023-08-16 13:00:00,242.9,242.97,242.45,242.59,8458.0,236.8358,236.904,236.397,236.5335,8458.0
2023-08-16 13:30:00,242.59,243.29,242.54,243.16,60549.0,236.5335,237.2161,236.4848,237.0893,60549.0
2023-08-16 14:00:00,243.04,243.39,242.4,243.38,69409.0,236.9723,237.3136,236.3483,237.3038,69409.0
2023-08-16 14:30:00,243.33,243.5,242.73,242.87,23045.0,237.2551,237.4208,236.67,236.8065,23045.0
2023-08-16 15:00:00,242.83,242.83,241.8,241.98,88487.0,236.7675,236.7675,235.7632,235.9388,88487.0
2023-08-16 15:30:00,241.99,242.28,241.54,241.69,296618.0,235.9485,236.2313,235.5097,235.656,296618.0
2023-08-17 09:30:00,242.55,242.61,241.77,242.01,39628.0,236.4945,236.553,235.734,235.968,39628.0
2023-08-17 10:00:00,242.06,242.2,241.82,241.86,19765.0,236.0168,236.1533,235.7828,235.8218,19765.0
2023-08-17 10:30:00,241.95,242.12,241.5,241.84,39727.0,235.9095,236.0753,235.4707,235.8023,39727.0
2023-08-17 11:00:00,241.78,241.82,241.42,241.43,17429.0,235.7437,235.7828,235.3927,235.4025,17429.0
2023-08-17 11:30:00,241.44,241.58,241.23,241.52,16497.0,235.4122,235.5487,235.2075,235.4902,16497.0
2023-08-17 12:00:00,241.54,242.08,241.24,242.08,17120.0,235.5097,236.0363,235.2172,236.0363,17120.0
2023-08-17 12:30:00,242.02,242.07,241.65,242.07,8957.0,235.9778,236.0265,235.617,236.0265,8957.0
2023-08-17 13:00:00,242.12,242.12,241.36,241.41,11572.0,236.0753,236.0753,235.3342,235.383,11572.0
2023-08-17 13:30:00,241.32,241.4,240.99,241.13,13499.0,235.2952,235.3732,234.9735,235.11,13499.0
2023-08-17 14:00:00,241.12,241.12,240.73,240.98,11114.0,235.1002,235.1002,234.72,234.9637,11114.0
2023-08-17 14:30:00,240.94,240.94,240.15,240.27,38396.0,234.9247,234.9247,234.1544,234.2714,38396.0
2023-08-17 15:00:00,240.19,240.34,239.46,240.04,51045.0,234.1934,234.3397,233.4817,234.0472,51045.0
2023-08-17 15:30:00,240.06,240.18,239.56,239.69,113214.0,234.0667,234.1837,233.5792,233.7059,113214.0
2023-08-18 09:30:00,237.95,239.21,237.78,238.74,108766.0,232.0094,233.2379,231.8436,232.7796,108766.0
2023-08-18 10:00:00,238.67,238.89,238.26,238.45,24507.0,232.7114,232.9259,232.3116,232.4969,24507.0
2023-08-18 10:30:00,238.44,239.1,238.43,239.09,23795.0,232.4871,233.1307,232.4774,233.1209,23795.0
2023-08-18 11:00:00,239.17,239.65,239.17,239.27,28413.0,233.1989,233.6669,233.1989,233.2964,28413.0
2023-08-18 11:30:00,239.24,239.93,238.98,239.88,22470.0,233.2672,233.9399,233.0137,233.8912,22470.0
2023-08-18 12:00:00,239.86,239.93,239.48,239.56,18813.0,233.8717,233.9399,233.5012,233.5792,18813.0
2023-08-18 12:30:00,239.48,239.94,239.46,239.57,19008.0,233.5012,233.9497,233.4817,233.5889,19008.0
2023-08-18 13:00:00,239.49,239.71,238.98,239.38,17851.0,233.5109,233.7254,233.0137,233.4037,17851.0
2023-08-18 13:30:00,239.47,239.66,239.2,239.6,16695.0,233.4914,233.6767,233.2282,233.6182,16695.0
2023-08-18 14:00:00,239.6,239.79,239.42,239.64,11839.0,233.6182,233.8034,233.4427,233.6572,11839.0
2023-08-18 14:30:00,239.65,240.06,239.63,239.65,28262.0,233.6669,234.0667,233.6474,233.6669,28262.0
2023-08-18 15:00:00,239.61,239.78,239.34,239.77,27988.0,233.6279,233.7937,233.3647,233.7839,27988.0
2023-08-18 15:30:00,239.71,240.48,239.6,239.89,111875.0,233.7254,234.4762,233.6182,233.9009,111875.0
2023-08-21 09:30:00,240.37,241.08,240.37,241.08,57813.0,234.369,235.0612,234.369,235.0612,57813.0
2023-08-21 10:00:00,241.14,241.24,239.92,239.96,30246.0,235.1197,235.2172,233.9302,233.9692,30246.0
2023-08-21 10:30:00,239.9,240.2,239.88,240.08,74789.0,233.9107,234.2032,233.8912,234.0862,74789.0
2023-08-21 11:00:00,239.98,240.19,239.56,239.6,22964.0,233.9887,234.1934,233.5792,233.6182,22964.0
2023-08-21 11:30:00,239.58,239.85,239.27,239.41,29280.0,233.5987,233.8619,233.2964,233.4329,29280.0
2023-08-21 12:00:00,239.37,240.13,239.36,240.13,20344.0,233.3939,234.1349,233.3842,234.1349,20344.0
2023-08-21 12:30:00,240.13,240.3,239.95,240.27,16978.0,234.1349,234.3007,233.9594,234.2714,16978.0
2023-08-21 13:00:00,240.29,240.73,240.11,240.6,20225.0,234.2909,234.72,234.1154,234.5932,20225.0
2023-08-21 13:30:00,240.63,240.91,240.58,240.69,23976.0,234.6225,234.8955,234.5737,234.681,23976.0
2023-08-21 14:00:00,240.75,241.02,240.64,240.86,34677.0,234.7395,235.0027,234.6322,234.8467,34677.0
2023-08-21 14:30:00,240.88,241.32,240.82,241.19,30580.0,234.8662,235.2952,234.8077,235.1685,30580.0
2023-08-21 15:00:00,241.29,241.61,241.28,241.44,24065.0,235.266,235.578,235.2562,235.4122,24065.0
2023-08-21 15:30:00,241.46,241.84,241.29,241.37,90457.0,235.4317,235.8023,235.266,235.344,90457.0
2023-08-22 09:30:00,242.3,242.34,241.5,241.5,31818.0,236.2508,236.2898,235.4707,235.4707,31818.0
2023-08-22 10:00:00,241.42,241.92,241.39,241.48,15870.0,235.3927,235.8803,235.3635,235.4512,15870.0
2023-08-22 10:30:00,241.42,241.64,241.0,241.63,14731.0,235.3927,235.6072,234.9832,235.5975,14731.0
2023-08-22 11:00:00,241.65,241.65,241.21,241.42,25214.0,235.617,235.617,235.188,235.3927,25214.0
2023-08-22 11:30:00,241.43,241.56,240.98,241.06,109958.0,235.4025,235.5292,234.9637,235.0417,109958.0
2023-08-22 12:00:00,241.04,241.09,240.53,240.93,81299.0,235.0222,235.071,234.525,234.915,81299.0
2023-08-22 12:30:00,240.94,241.38,240.79,241.02,63317.0,234.9247,235.3537,234.7785,235.0027,63317.0
2023-08-22 13:00:00,240.99,241.05,240.46,240.77,84726.0,234.9735,235.032,234.4567,234.759,84726.0
2023-08-22 13:30:00,240.79,240.87,240.47,240.74,51411.0,234.7785,234.8565,234.4665,234.7297,51411.0
2023-08-22 14:00:00,240.72,240.99,240.51,240.97,133034.0,234.7102,234.9735,234.5055,234.954,133034.0
2023-08-22 14:30:00,240.97,241.14,240.68,240.95,63625.0,234.954,235.1197,234.6712,234.9345,63625.0
2023-08-22 15:00:00,240.94,241.45,240.84,240.97,86435.0,234.9247,235.422,234.8272,234.954,86435.0
2023-08-22 15:30:00,240.94,240.94,240.44,240.7,186767.0,234.9247,234.9247,234.4372,234.6907,186767.0
2023-08-23 09:30:00,241.35,242.01,241.06,241.94,43331.0,235.3245,235.968,235.0417,235.8998,43331.0
2023-08-23 10:00:00,242.01,242.36,241.87,242.27,47767.0,235.968,236.3093,235.8315,236.2215,47767.0
2023-08-23 10:30:00,242.27,242.82,242.11,242.77,59891.0,236.2215,236.7578,236.0655,236.709,59891.0
2023-08-23 11:00:00,242.79,243.02,242.61,242.95,18746.0,236.7285,236.9528,236.553,236.8845,18746.0
2023-08-23 11:30:00,243.03,243.08,242.73,243.07,30445.0,236.9625,237.0113,236.67,237.0015,30445.0
2023-08-23 12:00:00,243.07,243.07,242.88,242.92,8067.0,237.0015,237.0015,236.8163,236.8553,8067.0
2023-08-23 12:30:00,242.93,243.26,242.93,243.01,3718.0,236.865,237.1868,236.865,236.943,3718.0
2023-08-23 13:00:00,243.03,243.58,243.03,243.55,13656.0,236.9625,237.4988,236.9625,237.4696,13656.0
2023-08-23 13:30:00,243.65,243.76,243.56,243.72,6737.0,237.5671,237.6743,237.4793,237.6353,6737.0
2023-08-23 14:00:00,243.67,243.71,243.27,243.44,7145.0,237.5866,237.6256,237.1965,237.3623,7145.0
2023-08-23 14:30:00,243.43,243.43,243.17,243.31,7002.0,237.3526,237.3526,237.099,237.2356,7002.0
2023-08-23 15:00:00,243.29,243.57,243.14,243.56,11087.0,237.2161,237.4891,237.0698,237.4793,11087.0
2023-08-23 15:30:00,243.54,243.64,243.16,243.4,28341.0,237.4598,237.5573,237.0893,237.3233,28341.0
2023-08-24 09:30:00,244.21,244.53,243.61,244.46,38221.0,238.1131,238.4251,237.5281,238.3568,38221.0
2023-08-24 10:00:00,244.59,244.59,242.91,242.91,12468.0,238.4836,238.4836,236.8455,236.8455,12468.0
2023-08-24 10:30:00,242.96,242.96,242.35,242.38,40777.0,236.8943,236.8943,236.2995,236.3288,40777.0
2023-08-24 11:00:00,242.34,242.35,241.83,242.07,28384.0,236.2898,236.2995,235.7925,236.0265,28384.0
2023-08-24 11:30:00,242.02,242.02,241.3,241.3,8523.0,235.9778,235.9778,235.2757,235.2757,8523.0
2023-08-24 12:00:00,241.34,241.97,241.33,241.86,8813.0,235.3147,235.929,235.305,235.8218,8813.0
2023-08-24 12:30:00,241.88,242.2,241.7,241.72,9103.0,235.8413,236.1533,235.6657,235.6852,9103.0
2023-08-24 13:00:00,241.74,241.78,241.26,241.26,13007.0,235.7047,235.7437,235.2367,235.2367,13007.0
2023-08-24 13:30:00,241.27,241.56,241.25,241.32,8395.0,235.2465,235.5292,235.227,235.2952,8395.0
2023-08-24 14:00:00,241.5,241.65,241.22,241.29,34178.0,235.4707,235.617,235.1977,235.266,34178.0
2023-08-24 14:30:00,241.34,241.41,240.97,241.26,20012.0,235.3147,235.383,234.954,235.2367,20012.0
2023-08-24 15:00:00,241.23,241.38,241.0,241.04,22121.0,235.2075,235.3537,234.9832,235.0222,22121.0
2023-08-24 15:30:00,241.02,241.13,240.07,240.09,108732.0,235.0027,235.11,234.0764,234.0959,108732.0
2023-08-25 09:30:00,240.96,241.52,240.96,241.26,39622.0,234.9442,235.4902,234.9442,235.2367,39622.0
2023-08-25 10:00:00,241.2,242.4,240.24,240.51,72589.0,235.1782,236.3483,234.2422,234.5055,72589.0
2023-08-25 10:30:00,240.44,240.59,239.12,239.12,25457.0,234.4372,234.5835,233.1502,233.1502,25457.0
2023-08-25 11:00:00,239.28,240.71,239.01,240.66,94251.0,233.3062,234.7005,233.0429,234.6517,94251.0
2023-08-25 11:30:00,240.67,241.06,239.96,240.15,73246.0,234.6615,235.0417,233.9692,234.1544,73246.0
2023-08-25 12:00:00,240.15,241.1,240.15,241.04,42710.0,234.1544,235.0807,234.1544,235.0222,42710.0
2023-08-25 12:30:00,241.17,241.24,240.7,241.05,22443.0,235.149,235.2172,234.6907,235.032,22443.0
2023-08-25 13:00:00,241.01,241.23,240.49,240.72,35603.0,234.993,235.2075,234.486,234.7102,35603.0
2023-08-25 13:30:00,240.67,241.0,240.38,241.0,27133.0,234.6615,234.9832,234.3787,234.9832,27133.0
2023-08-25 14:00:00,240.97,242.03,240.97,242.03,47815.0,234.954,235.9875,234.954,235.9875,47815.0
2023-08-25 14:30:00,242.04,242.27,241.69,242.22,60811.0,235.9973,236.2215,235.656,236.1728,60811.0
2023-08-25 15:00:00,242.29,242.5,242.0,242.32,49915.0,236.241,236.4458,235.9583,236.2703,49915.0
2023-08-25 15:30:00,242.34,242.42,241.56,241.8,82859.0,236.2898,236.3678,235.5292,235.7632,82859.0
2023-08-28 09:30:00,243.17,243.53,242.89,243.29,34039.0,237.099,237.4501,236.826,237.2161,34039.0
2023-08-28 10:00:00,243.34,243.61,243.09,243.59,16362.0,237.2648,237.5281,237.021,237.5086,16362.0
2023-08-28 10:30:00,243.65,243.65,242.66,242.96,61681.0,237.5671,237.5671,236.6018,236.8943,61681.0
2023-08-28 11:00:00,243.01,243.02,242.58,242.62,47727.0,236.943,236.9528,236.5238,236.5628,47727.0
2023-08-28 11:30:00,242.81,242.91,242.4,242.53,18139.0,236.748,236.8455,236.3483,236.475,18139.0
2023-08-28 12:00:00,242.65,242.73,242.41,242.59,11542.0,236.592,236.67,236.358,236.5335,11542.0
2023-08-28 12:30:00,242.41,243.27,242.41,243.25,6551.0,236.358,237.1965,236.358,237.177,6551.0
2023-08-28 13:00:00,243.28,243.58,243.22,243.32,11764.0,237.2063,237.4988,237.1478,237.2453,11764.0
2023-08-28 13:30:00,243.38,243.41,242.31,242.4,16455.0,237.3038,237.3331,236.2605,236.3483,16455.0
2023-08-28 14:00:00,242.41,242.55,242.34,242.47,16027.0,236.358,236.4945,236.2898,236.4165,16027.0
2023-08-28 14:30:00,242.52,242.85,242.39,242.81,11126.0,236.4653,236.787,236.3385,236.748,11126.0
2023-08-28 15:00:00,242.87,243.09,242.62,242.81,23657.0,236.8065,237.021,236.5628,236.748,23657.0
2023-08-28 15:30:00,242.8,243.66,242.74,243.33,93085.0,236.7383,237.5768,236.6798,237.2551,93085.0
2023-08-29 09:30:00,243.29,244.1,243.16,243.93,67655.0,237.2161,238.0058,237.0893,237.8401,67655.0
2023-08-29 10:00:00,244.01,245.15,243.99,245.13,57577.0,237.9181,239.0296,237.8986,239.0101,57577.0
2023-08-29 10:30:00,245.18,245.55,244.86,245.08,44918.0,239.0589,239.4196,238.7469,238.9614,44918.0
2023-08-29 11:00:00,245.04,245.64,245.04,245.6,6127.0,238.9224,239.5074,238.9224,239.4684,6127.0
2023-08-29 11:30:00,245.66,246.22,245.66,246.09,28931.0,239.5269,240.0729,239.5269,239.9461,28931.0
2023-08-29 12:00:00,246.08,246.53,245.99,246.44,29878.0,239.9364,240.3752,239.8486,240.2874,29878.0
2023-08-29 12:30:00,246.46,246.48,246.09,246.29,20915.0,240.3069,240.3264,239.9461,240.1412,20915.0
2023-08-29 13:00:00,246.28,246.5,246.22,246.42,20446.0,240.1314,240.3459,240.0729,240.2679,20446.0
2023-08-29 13:30:00,246.43,246.68,246.15,246.35,54760.0,240.2777,240.5214,240.0046,240.1997,54760.0
2023-08-29 14:00:00,246.34,246.56,246.26,246.43,42467.0,240.1899,240.4044,240.1119,240.2777,42467.0
2023-08-29 14:30:00,246.48,246.73,246.41,246.54,45847.0,240.3264,240.5702,240.2582,240.3849,45847.0
2023-08-29 15:00:00,246.51,246.93,246.38,246.9,42119.0,240.3557,240.7652,240.2289,240.7359,42119.0
2023-08-29 15:30:00,246.86,247.02,246.66,246.9,61813.0,240.6969,240.8529,240.5019,240.7359,61813.0
2023-08-30 09:30:00,246.97,248.11,246.97,248.11,33901.0,240.8042,241.9157,240.8042,241.9157,33901.0
2023-08-30 10:00:00,248.12,248.25,246.73,247.01,25506.0,241.9255,242.0522,240.5702,240.8432,25506.0
2023-08-30 10:30:00,247.11,247.76,247.04,247.74,8018.0,240.9407,241.5745,240.8724,241.555,8018.0
2023-08-30 11:00:00,247.77,247.77,247.43,247.72,7266.0,241.5842,241.5842,241.2527,241.5355,7266.0
2023-08-30 11:30:00,247.77,248.08,247.75,248.03,17539.0,241.5842,241.8865,241.5647,241.8377,17539.0
2023-08-30 12:00:00,248.03,248.27,247.92,248.17,23524.0,241.8377,242.0717,241.7305,241.9742,23524.0
2023-08-30 12:30:00,248.24,248.32,248.04,248.19,10309.0,242.0425,242.1205,241.8475,241.9937,10309.0
2023-08-30 13:00:00,248.25,248.25,247.97,247.98,8585.0,242.0522,242.0522,241.7792,241.789,8585.0
2023-08-30 13:30:00,247.98,248.18,247.66,247.68,13194.0,241.789,241.984,241.4769,241.4965,13194.0
2023-08-30 14:00:00,247.84,247.89,247.46,247.54,21924.0,241.6525,241.7012,241.2819,241.3599,21924.0
2023-08-30 14:30:00,247.53,248.09,247.52,248.08,8683.0,241.3502,241.8962,241.3404,241.8865,8683.0
2023-08-30 15:00:00,248.09,248.18,247.89,247.96,176919.0,241.8962,241.984,241.7012,241.7695,176919.0
2023-08-30 15:30:00,247.92,248.1,247.76,248.02,147082.0,241.7305,241.906,241.5745,241.828,147082.0
2023-08-31 09:30:00,248.38,248.89,248.27,248.85,26867.0,242.179,242.6762,242.0717,242.6372,26867.0
2023-08-31 10:00:00,248.84,248.98,248.55,248.98,11561.0,242.6275,242.764,242.3447,242.764,11561.0
2023-08-31 10:30:00,248.98,249.08,248.55,248.8,14997.0,242.764,242.8615,242.3447,242.5885,14997.0
2023-08-31 11:00:00,248.85,248.85,248.45,248.65,10885.0,242.6372,242.6372,242.2472,242.4422,10885.0
2023-08-31 11:30:00,248.65,248.7,248.4,248.59,12820.0,242.4422,242.491,242.1985,242.3837,12820.0
2023-08-31 12:00:00,248.61,248.74,248.14,248.29,11329.0,242.4032,242.53,241.945,242.0912,11329.0
2023-08-31 12:30:00,248.26,248.36,247.75,248.04,8334.0,242.062,242.1595,241.5647,241.8475,8334.0
2023-08-31 13:00:00,248.04,248.53,247.97,248.5,6911.0,241.8475,242.3252,241.7792,242.296,6911.0
2023-08-31 13:30:00,248.58,248.58,248.17,248.33,14462.0,242.374,242.374,241.9742,242.1302,14462.0
2023-08-31 14:00:00,248.37,248.74,248.36,248.6,12152.0,242.1692,242.53,242.1595,242.3935,12152.0
2023-08-31 14:30:00,248.62,248.64,247.99,248.01,11149.0,242.413,242.4325,241.7987,241.8182,11149.0
2023-08-31 15:00:00,248.01,248.39,248.01,248.19,20186.0,241.8182,242.1887,241.8182,241.9937,20186.0
2023-08-31 15:30:00,248.22,248.44,247.69,247.71,209348.0,242.023,242.2375,241.5062,241.5257,209348.0
2023-09-01 09:30:00,249.41,249.65,248.31,248.84,32290.0,243.1833,243.4173,242.1107,242.6275,32290.0
2023-09-01 10:00:00,248.71,249.39,248.33,249.19,135456.0,242.5007,243.1638,242.1302,242.9688,135456.0
2023-09-01 10:30:00,249.2,249.2,248.1,248.27,94791.0,242.9785,242.9785,241.906,242.0717,94791.0
2023-09-01 11:00:00,248.29,248.43,248.12,248.22,12333.0,242.0912,242.2277,241.9255,242.023,12333.0
2023-09-01 11:30:00,248.32,248.32,247.64,247.71,39081.0,242.1205,242.1205,241.4574,241.5257,39081.0
2023-09-01 12:00:00,247.68,248.18,247.64,248.12,10696.0,241.4965,241.984,241.4574,241.9255,10696.0
2023-09-01 12:30:00,248.22,248.31,247.83,248.18,7042.0,242.023,242.1107,241.6427,241.984,7042.0
2023-09-01 13:00:00,248.22,248.26,247.96,247.98,7967.0,242.023,242.062,241.7695,241.789,7967.0
2023-09-01 13:30:00,248.01,248.13,247.89,248.13,9063.0,241.8182,241.9352,241.7012,241.9352,9063.0
2023-09-01 14:00:00,248.16,248.21,247.77,247.8,10131.0,241.9645,242.0132,241.5842,241.6135,10131.0
2023-09-01 14:30:00,247.8,248.04,247.71,248.04,6521.0,241.6135,241.8475,241.5257,241.8475,6521.0
2023-09-01 15:00:00,248.06,248.31,247.96,248.3,15495.0,241.867,242.1107,241.7695,242.101,15495.0
2023-09-01 15:30:00,248.33,248.45,248.07,248.3,92751.0,242.1302,242.2472,241.8767,242.101,92751.0
2023-09-05 09:30:00,248.04,248.18,247.22,247.32,456842.0,241.8475,241.984,241.0479,241.1454,456842.0
2023-09-05 10:00:00,247.39,247.79,247.19,247.52,116666.0,241.2137,241.6037,241.0187,241.3404,116666.0
2023-09-05 10:30:00,247.51,247.77,247.21,247.64,75968.0,241.3307,241.5842,241.0382,241.4574,75968.0
2023-09-05 11:00:00,247.67,248.15,247.67,247.75,57446.0,241.4867,241.9547,241.4867,241.5647,57446.0
2023-09-05 11:30:00,247.75,247.81,247.51,247.64,145648.0,241.5647,241.6232,241.3307,241.4574,145648.0
2023-09-05 12:00:00,247.67,247.95,247.67,247.8,42472.0,241.4867,241.7597,241.4867,241.6135,42472.0
2023-09-05 12:30:00,247.76,247.93,247.7,247.75,36579.0,241.5745,241.7402,241.516,241.5647,36579.0
2023-09-05 13:00:00,247.72,247.75,247.36,247.38,46424.0,241.5355,241.5647,241.1844,241.2039,46424.0
2023-09-05 13:30:00,247.35,247.6,247.33,247.57,50480.0,241.1747,241.4184,241.1552,241.3892,50480.0
2023-09-05 14:00:00,247.6,247.8,247.41,247.77,48014.0,241.4184,241.6135,241.2332,241.5842,48014.0
2023-09-05 14:30:00,247.79,247.88,247.61,247.88,59528.0,241.6037,241.6915,241.4282,241.6915,59528.0
2023-09-05 15:00:00,247.88,247.88,247.37,247.44,69097.0,241.6915,241.6915,241.1942,241.2624,69097.0
2023-09-05 15:30:00,247.44,247.74,247.1,247.16,154422.0,241.2624,241.555,240.9309,240.9894,154422.0
2023-09-06 09:30:00,246.75,246.88,246.26,246.54,104218.0,240.5897,240.7164,240.1119,240.3849,104218.0
2023-09-06 10:00:00,246.44,246.44,245.48,245.49,81398.0,240.2874,240.2874,239.3514,239.3611,81398.0
2023-09-06 10:30:00,245.46,245.71,245.22,245.33,58577.0,239.3319,239.5756,239.0979,239.2051,58577.0
2023-09-06 11:00:00,245.23,245.4,245.01,245.33,61993.0,239.1076,239.2734,238.8931,239.2051,61993.0
2023-09-06 11:30:00,245.32,245.4,245.1,245.19,55873.0,239.1954,239.2734,238.9809,239.0686,55873.0
2023-09-06 12:00:00,245.18,245.25,244.77,244.81,64802.0,239.0589,239.1271,238.6591,238.6981,64802.0
2023-09-06 12:30:00,244.74,244.83,244.35,244.44,43700.0,238.6299,238.7176,238.2496,238.3373,43700.0
2023-09-06 13:00:00,244.44,244.97,244.24,244.79,59750.0,238.3373,238.8541,238.1423,238.6786,59750.0
2023-09-06 13:30:00,244.86,245.17,244.79,245.03,62578.0,238.7469,239.0491,238.6786,238.9126,62578.0
2023-09-06 14:00:00,245.02,245.29,244.95,245.25,49299.0,238.9029,239.1661,238.8346,239.1271,49299.0
2023-09-06 14:30:00,245.27,245.51,245.26,245.37,87480.0,239.1466,239.3806,239.1369,239.2441,87480.0
2023-09-06 15:00:00,245.39,245.51,245.05,245.35,59335.0,239.2636,239.3806,238.9321,239.2246,59335.0
2023-09-06 15:30:00,245.31,245.6,245.27,245.5,146218.0,239.1856,239.4684,239.1466,239.3709,146218.0
2023-09-07 09:30:00,243.82,244.5,243.68,243.91,36583.0,237.7328,238.3958,237.5963,237.8206,36583.0
2023-09-07 10:00:00,243.87,244.1,243.61,243.84,34794.0,237.7816,238.0058,237.5281,237.7523,34794.0
2023-09-07 10:30:00,243.85,244.65,243.59,244.28,36749.0,237.7621,238.5421,237.5086,238.1813,36749.0
2023-09-07 11:00:00,244.27,244.66,244.25,244.42,44410.0,238.1716,238.5518,238.1521,238.3178,44410.0
2023-09-07 11:30:00,244.4,244.83,244.23,244.28,45751.0,238.2983,238.7176,238.1326,238.1813,45751.0
2023-09-07 12:00:00,244.29,244.93,244.29,244.87,40606.0,238.1911,238.8151,238.1911,238.7566,40606.0
2023-09-07 12:30:00,244.89,244.97,244.54,244.56,34032.0,238.7761,238.8541,238.4348,238.4543,34032.0
2023-09-07 13:00:00,244.53,244.91,244.47,244.81,34831.0,238.4251,238.7956,238.3666,238.6981,34831.0
2023-09-07 13:30:00,244.89,244.96,244.7,244.88,40910.0,238.7761,238.8444,238.5908,238.7664,40910.0
2023-09-07 14:00:00,244.89,245.04,244.54,244.56,61425.0,238.7761,238.9224,238.4348,238.4543,61425.0
2023-09-07 14:30:00,244.54,244.92,244.39,244.82,41559.0,238.4348,238.8054,238.2886,238.7079,41559.0
2023-09-07 15:00:00,244.86,244.89,244.46,244.83,60668.0,238.7469,238.7761,238.3568,238.7176,60668.0
2023-09-07 15:30:00,244.82,245.13,244.62,244.78,211946.0,238.7079,239.0101,238.5128,238.6689,211946.0
2023-09-08 09:30:00,244.89,245.5,244.77,245.21,27773.0,238.7761,239.3709,238.6591,239.0881,27773.0
2023-09-08 10:00:00,245.26,245.9,245.26,245.88,24733.0,239.1369,239.7609,239.1369,239.7414,24733.0
2023-09-08 10:30:00,245.98,245.98,245.35,245.36,16290.0,239.8389,239.8389,239.2246,239.2344,16290.0
2023-09-08 11:00:00,245.31,245.8,245.31,245.74,4230.0,239.1856,239.6634,239.1856,239.6049,4230.0
2023-09-08 11:30:00,245.72,245.91,245.46,245.5,18567.0,239.5854,239.7706,239.3319,239.3709,18567.0
2023-09-08 12:00:00,245.52,245.83,245.37,245.55,8350.0,239.3904,239.6926,239.2441,239.4196,8350.0
2023-09-08 12:30:00,245.49,245.64,245.21,245.49,123121.0,239.3611,239.5074,239.0881,239.3611,123121.0
2023-09-08 13:00:00,245.48,245.55,245.17,245.34,106435.0,239.3514,239.4196,239.0491,239.2149,106435.0
2023-09-08 13:30:00,245.31,245.48,245.21,245.38,109201.0,239.1856,239.3514,239.0881,239.2539,109201.0
2023-09-08 14:00:00,245.4,245.59,244.94,245.09,110526.0,239.2734,239.4586,238.8249,238.9711,110526.0
2023-09-08 14:30:00,245.08,245.17,244.86,244.9,106478.0,238.9614,239.0491,238.7469,238.7859,106478.0
2023-09-08 15:00:00,244.87,244.92,244.66,244.73,150444.0,238.7566,238.8054,238.5518,238.6201,150444.0
2023-09-08 15:30:00,244.73,245.19,244.65,245.17,402707.0,238.6201,239.0686,238.5421,239.0491,402707.0
2023-09-11 09:30:00,246.33,246.94,245.95,245.97,42509.0,240.1802,240.7749,239.8096,239.8291,42509.0
2023-09-11 10:00:00,245.97,246.48,245.85,246.45,20885.0,239.8291,240.3264,239.7121,240.2972,20885.0
2023-09-11 10:30:00,246.46,246.46,245.94,245.99,356095.0,240.3069,240.3069,239.7999,239.8486,356095.0
2023-09-11 11:00:00,245.99,246.23,245.75,246.18,22835.0,239.8486,240.0827,239.6146,240.0339,22835.0
2023-09-11 11:30:00,246.1,246.19,245.87,245.94,21283.0,239.9559,240.0436,239.7316,239.7999,21283.0
2023-09-11 12:00:00,245.99,246.43,245.95,246.4,28892.0,239.8486,240.2777,239.8096,240.2484,28892.0
2023-09-11 12:30:00,246.38,246.39,246.21,246.37,12406.0,240.2289,240.2387,240.0632,240.2192,12406.0
2023-09-11 13:00:00,246.38,246.62,246.27,246.62,12187.0,240.2289,240.4629,240.1217,240.4629,12187.0
2023-09-11 13:30:00,246.67,246.81,246.62,246.73,26437.0,240.5117,240.6482,240.4629,240.5702,26437.0
2023-09-11 14:00:00,246.77,246.8,246.56,246.77,44042.0,240.6092,240.6384,240.4044,240.6092,44042.0
2023-09-11 14:30:00,246.77,246.83,246.69,246.75,29924.0,240.6092,240.6677,240.5312,240.5897,29924.0
2023-09-11 15:00:00,246.76,246.91,246.62,246.82,38217.0,240.5994,240.7457,240.4629,240.6579,38217.0
2023-09-11 15:30:00,246.85,246.86,246.53,246.81,92224.0,240.6872,240.6969,240.3752,240.6482,92224.0
2023-09-12 09:30:00,245.84,246.49,245.8,246.41,33812.0,239.7024,240.3362,239.6634,240.2582,33812.0
2023-09-12 10:00:00,246.43,246.43,245.78,245.87,14224.0,240.2777,240.2777,239.6439,239.7316,14224.0
2023-09-12 10:30:00,245.82,246.03,245.6,245.62,48591.0,239.6829,239.8876,239.4684,239.4879,48591.0
2023-09-12 11:00:00,245.6,245.91,245.56,245.91,24130.0,239.4684,239.7706,239.4294,239.7706,24130.0
2023-09-12 11:30:00,245.92,246.18,245.91,246.11,58084.0,239.7804,240.0339,239.7706,239.9656,58084.0
2023-09-12 12:00:00,246.12,246.35,246.12,246.28,11523.0,239.9754,240.1997,239.9754,240.1314,11523.0
2023-09-12 12:30:00,246.22,246.35,246.08,246.18,12208.0,240.0729,240.1997,239.9364,240.0339,12208.0
2023-09-12 13:00:00,246.26,246.89,246.21,246.77,20201.0,240.1119,240.7262,240.0632,240.6092,20201.0
2023-09-12 13:30:00,246.84,246.84,246.04,246.12,35765.0,240.6774,240.6774,239.8974,239.9754,35765.0
2023-09-12 14:00:00,246.06,246.12,245.82,246.05,34310.0,239.9169,239.9754,239.6829,239.9071,34310.0
2023-09-12 14:30:00,245.99,246.06,245.49,245.56,27058.0,239.8486,239.9169,239.3611,239.4294,27058.0
2023-09-12 15:00:00,245.46,245.56,245.2,245.31,29319.0,239.3319,239.4294,239.0784,239.1856,29319.0
2023-09-12 15:30:00,245.32,245.59,245.3,245.41,61269.0,239.1954,239.4586,239.1759,239.2831,61269.0
2023-09-13 09:30:00,245.51,246.08,245.44,245.87,27767.0,239.3806,239.9364,239.3124,239.7316,27767.0
2023-09-13 10:00:00,245.86,245.86,244.83,245.43,10603.0,239.7219,239.7219,238.7176,239.3026,10603.0
2023-09-13 10:30:00,245.51,246.0,245.5,245.95,57623.0,239.3806,239.8584,239.3709,239.8096,57623.0
2023-09-13 11:00:00,246.0,246.16,245.84,246.16,22347.0,239.8584,240.0144,239.7024,240.0144,22347.0
2023-09-13 11:30:00,246.18,246.18,245.66,246.02,10468.0,240.0339,240.0339,239.5269,239.8779,10468.0
2023-09-13 12:00:00,245.99,246.12,245.77,246.06,32848.0,239.8486,239.9754,239.6341,239.9169,32848.0
2023-09-13 12:30:00,246.13,246.2,245.8,246.05,47976.0,239.9851,240.0534,239.6634,239.9071,47976.0
2023-09-13 13:00:00,246.07,246.2,245.98,246.04,27507.0,239.9266,240.0534,239.8389,239.8974,27507.0
2023-09-13 13:30:00,246.05,246.25,245.97,246.1,17434.0,239.9071,240.1022,239.8291,239.9559,17434.0
2023-09-13 14:00:00,246.12,246.13,245.72,245.89,31980.0,239.9754,239.9851,239.5854,239.7511,31980.0
2023-09-13 14:30:00,245.89,245.92,245.01,245.45,23722.0,239.7511,239.7804,238.8931,239.3221,23722.0
2023-09-13 15:00:00,245.39,245.44,244.94,245.3,28801.0,239.2636,239.3124,238.8249,239.1759,28801.0
2023-09-13 15:30:00,245.31,245.71,245.31,245.57,125322.0,239.1856,239.5756,239.1856,239.4391,125322.0
2023-09-14 09:30:00,246.95,247.01,246.46,246.72,37618.0,240.7847,240.8432,240.3069,240.5604,37618.0
2023-09-14 10:00:00,246.98,246.98,246.23,246.56,18253.0,240.8139,240.8139,240.0827,240.4044,18253.0
2023-09-14 10:30:00,246.66,247.27,246.65,247.21,11848.0,240.5019,241.0967,240.4922,241.0382,11848.0
2023-09-14 11:00:00,247.24,247.48,247.18,247.2,183512.0,241.0674,241.3014,241.0089,241.0284,183512.0
2023-09-14 11:30:00,247.28,247.42,246.94,247.39,18346.0,241.1064,241.2429,240.7749,241.2137,18346.0
2023-09-14 12:00:00,247.39,247.67,247.3,247.45,23181.0,241.2137,241.4867,241.1259,241.2722,23181.0
2023-09-14 12:30:00,247.45,247.79,247.4,247.74,21922.0,241.2722,241.6037,241.2234,241.555,21922.0
2023-09-14 13:00:00,247.77,247.77,247.58,247.66,32235.0,241.5842,241.5842,241.3989,241.4769,32235.0
2023-09-14 13:30:00,247.68,247.8,247.54,247.55,33143.0,241.4965,241.6135,241.3599,241.3697,33143.0
2023-09-14 14:00:00,247.55,247.64,247.47,247.5,20197.0,241.3697,241.4574,241.2917,241.3209,20197.0
2023-09-14 14:30:00,247.47,247.8,247.45,247.79,23563.0,241.2917,241.6135,241.2722,241.6037,23563.0
2023-09-14 15:00:00,247.81,248.06,247.63,247.66,29599.0,241.6232,241.867,241.4477,241.4769,29599.0
2023-09-14 15:30:00,247.63,247.81,247.53,247.63,98529.0,241.4477,241.6232,241.3502,241.4477,98529.0
2023-09-15 09:30:00,246.88,246.89,246.18,246.2,39637.0,240.7164,240.7262,240.0339,240.0534,39637.0
2023-09-15 10:00:00,246.37,246.62,245.91,246.17,20976.0,240.2192,240.4629,239.7706,240.0241,20976.0
2023-09-15 10:30:00,246.11,246.2,245.3,245.31,12261.0,239.9656,240.0534,239.1759,239.1856,12261.0
2023-09-15 11:00:00,245.3,245.54,245.17,245.54,17062.0,239.1759,239.4099,239.0491,239.4099,17062.0
2023-09-15 11:30:00,245.54,245.74,245.4,245.66,20734.0,239.4099,239.6049,239.2734,239.5269,20734.0
2023-09-15 12:00:00,245.67,245.71,245.54,245.57,20948.0,239.5366,239.5756,239.4099,239.4391,20948.0
2023-09-15 12:30:00,245.57,245.8,245.57,245.58,73039.0,239.4391,239.6634,239.4391,239.4489,73039.0
2023-09-15 13:00:00,245.66,245.66,244.71,244.74,38695.0,239.5269,239.5269,238.6006,238.6299,38695.0
2023-09-15 13:30:00,244.71,245.14,244.52,244.99,26903.0,238.6006,239.0199,238.4153,238.8736,26903.0
2023-09-15 14:00:00,245.0,245.0,244.67,244.67,23645.0,238.8834,238.8834,238.5616,238.5616,23645.0
2023-09-15 14:30:00,244.69,245.01,244.65,245.01,23192.0,238.5811,238.8931,238.5421,238.8931,23192.0
2023-09-15 15:00:00,244.94,245.01,244.71,244.9,63266.0,238.8249,238.8931,238.6006,238.7859,63266.0
2023-09-15 15:30:00,244.92,245.05,244.5,244.71,159123.0,238.8054,238.9321,238.3958,238.6006,159123.0
2023-09-18 09:30:00,244.46,244.87,244.29,244.47,36539.0,238.3568,238.7566,238.1911,238.3666,36539.0
2023-09-18 10:00:00,244.65,244.92,244.46,244.76,12358.0,238.5421,238.8054,238.3568,238.6494,12358.0
2023-09-18 10:30:00,244.78,244.98,244.55,244.86,22237.0,238.6689,238.8639,238.4446,238.7469,22237.0
2023-09-18 11:00:00,244.89,245.08,244.66,245.08,10822.0,238.7761,238.9614,238.5518,238.9614,10822.0
2023-09-18 11:30:00,245.1,245.47,245.1,245.37,23765.0,238.9809,239.3416,238.9809,239.2441,23765.0
2023-09-18 12:00:00,245.42,245.46,245.21,245.38,23447.0,239.2929,239.3319,239.0881,239.2539,23447.0
2023-09-18 12:30:00,245.4,245.55,245.32,245.32,24463.0,239.2734,239.4196,239.1954,239.1954,24463.0
2023-09-18 13:00:00,245.32,245.46,245.15,245.33,59175.0,239.1954,239.3319,239.0296,239.2051,59175.0
2023-09-18 13:30:00,245.32,245.49,245.21,245.23,15108.0,239.1954,239.3611,239.0881,239.1076,15108.0
2023-09-18 14:00:00,245.24,245.32,245.07,245.11,14868.0,239.1174,239.1954,238.9516,238.9906,14868.0
2023-09-18 14:30:00,245.11,245.23,244.65,244.82,19238.0,238.9906,239.1076,238.5421,238.7079,19238.0
2023-09-18 15:00:00,244.75,244.89,244.65,244.8,15107.0,238.6396,238.7761,238.5421,238.6884,15107.0
2023-09-18 15:30:00,244.79,244.87,244.6,244.83,106715.0,238.6786,238.7566,238.4933,238.7176,106715.0
2023-09-19 09:30:00,244.4,244.56,243.97,244.03,69815.0,238.2983,238.4543,237.8791,237.9376,69815.0
2023-09-19 10:00:00,243.94,243.95,243.43,243.68,52700.0,237.8498,237.8596,237.3526,237.5963,52700.0
2023-09-19 10:30:00,243.62,243.63,243.1,243.13,37092.0,237.5378,237.5476,237.0308,237.06,37092.0
2023-09-19 11:00:00,243.13,243.3,243.08,243.28,101889.0,237.06,237.2258,237.0113,237.2063,101889.0
2023-09-19 11:30:00,243.26,243.37,243.08,243.28,26204.0,237.1868,237.2941,237.0113,237.2063,26204.0
2023-09-19 12:00:00,243.23,243.24,243.0,243.1,11144.0,237.1575,237.1673,236.9333,237.0308,11144.0
2023-09-19 12:30:00,243.06,243.16,242.79,243.15,24710.0,236.9918,237.0893,236.7285,237.0795,24710.0
2023-09-19 13:00:00,243.16,243.5,243.13,243.39,16223.0,237.0893,237.4208,237.06,237.3136,16223.0
2023-09-19 13:30:00,243.53,244.05,243.53,243.98,21581.0,237.4501,237.9571,237.4501,237.8888,21581.0
2023-09-19 14:00:00,244.01,244.13,243.9,243.91,70442.0,237.9181,238.0351,237.8108,237.8206,70442.0
2023-09-19 14:30:00,243.93,244.57,243.93,243.98,72386.0,237.8401,238.4641,237.8401,237.8888,72386.0
2023-09-19 15:00:00,243.9,244.21,243.84,244.18,44071.0,237.8108,238.1131,237.7523,238.0838,44071.0
2023-09-19 15:30:00,244.18,244.51,244.05,244.24,87536.0,238.0838,238.4056,237.9571,238.1423,87536.0
2023-09-20 09:30:00,245.02,245.27,244.72,245.13,179807.0,238.9029,239.1466,238.6103,239.0101,179807.0
2023-09-20 10:00:00,245.15,245.29,244.72,244.94,31085.0,239.0296,239.1661,238.6103,238.8249,31085.0
2023-09-20 10:30:00,244.96,245.02,244.79,244.84,49970.0,238.8444,238.9029,238.6786,238.7274,49970.0
2023-09-20 11:00:00,244.85,245.01,244.68,244.68,56460.0,238.7371,238.8931,238.5713,238.5713,56460.0
2023-09-20 11:30:00,244.67,244.92,244.62,244.91,35157.0,238.5616,238.8054,238.5128,238.7956,35157.0
2023-09-20 12:00:00,244.91,244.97,244.79,244.94,14311.0,238.7956,238.8541,238.6786,238.8249,14311.0
2023-09-20 12:30:00,245.0,245.06,244.95,245.05,11609.0,238.8834,238.9419,238.8346,238.9321,11609.0
2023-09-20 13:00:00,245.03,245.04,244.83,244.87,14254.0,238.9126,238.9224,238.7176,238.7566,14254.0
2023-09-20 13:30:00,244.84,244.89,244.57,244.83,16914.0,238.7274,238.7761,238.4641,238.7176,16914.0
2023-09-20 14:00:00,244.81,244.81,243.75,244.31,98471.0,238.6981,238.6981,237.6646,238.2106,98471.0
2023-09-20 14:30:00,244.27,244.94,243.73,243.94,80490.0,238.1716,238.8249,237.6451,237.8498,80490.0
2023-09-20 15:00:00,243.86,244.09,243.0,243.31,80642.0,237.7718,237.9961,236.9333,237.2356,80642.0
2023-09-20 15:30:00,243.38,243.38,241.99,242.05,154992.0,237.3038,237.3038,235.9485,236.007,154992.0
2023-09-21 09:30:00,240.35,240.54,239.47,239.48,62927.0,234.3495,234.5347,233.4914,233.5012,62927.0
2023-09-21 10:00:00,239.57,240.24,239.41,239.81,23626.0,233.5889,234.2422,233.4329,233.8229,23626.0
2023-09-21 10:30:00,239.73,240.15,239.39,239.44,31812.0,233.7449,234.1544,233.4134,233.4622,31812.0
2023-09-21 11:00:00,239.44,239.67,239.23,239.27,32811.0,233.4622,233.6864,233.2574,233.2964,32811.0
2023-09-21 11:30:00,239.31,239.64,239.23,239.33,68681.0,233.3354,233.6572,233.2574,233.3549,68681.0
2023-09-21 12:00:00,239.31,239.31,239.06,239.28,23049.0,233.3354,233.3354,233.0917,233.3062,23049.0
2023-09-21 12:30:00,239.21,239.43,239.12,239.14,21986.0,233.2379,233.4524,233.1502,233.1697,21986.0
2023-09-21 13:00:00,239.12,239.81,239.09,239.75,33467.0,233.1502,233.8229,233.1209,233.7644,33467.0
2023-09-21 13:30:00,239.73,239.87,239.59,239.66,21786.0,233.7449,233.8814,233.6084,233.6767,21786.0
2023-09-21 14:00:00,239.6,239.61,239.06,239.06,44349.0,233.6182,233.6279,233.0917,233.0917,44349.0
2023-09-21 14:30:00,239.04,239.27,238.91,238.92,31848.0,233.0722,233.2964,232.9454,232.9552,31848.0
2023-09-21 15:00:00,238.91,239.05,238.33,238.39,49710.0,232.9454,233.0819,232.3799,232.4384,49710.0
2023-09-21 15:30:00,238.38,238.53,237.89,237.93,116374.0,232.4286,232.5749,231.9509,231.9899,116374.0
2023-09-22 09:30:00,238.68,238.73,238.22,238.31,55858.0,232.7211,232.7699,232.2726,232.3604,55858.0
2023-09-22 10:00:00,238.54,238.97,238.31,238.7,47820.0,232.5846,233.0039,232.3604,232.7406,47820.0
2023-09-22 10:30:00,238.88,239.34,238.87,239.24,45059.0,232.9162,233.3647,232.9064,233.2672,45059.0
2023-09-22 11:00:00,239.3,239.34,238.85,239.33,52009.0,233.3257,233.3647,232.8869,233.3549,52009.0
2023-09-22 11:30:00,239.32,239.42,238.81,238.84,43182.0,233.3452,233.4427,232.8479,232.8771,43182.0
2023-09-22 12:00:00,238.74,239.11,238.67,238.98,19523.0,232.7796,233.1404,232.7114,233.0137,19523.0
2023-09-22 12:30:00,239.0,239.27,238.95,239.08,13738.0,233.0332,233.2964,232.9844,233.1112,13738.0
2023-09-22 13:00:00,239.1,239.11,238.35,238.42,35469.0,233.1307,233.1404,232.3994,232.4676,35469.0
2023-09-22 13:30:00,238.37,238.43,237.92,238.13,37092.0,232.4189,232.4774,231.9801,232.1849,37092.0
2023-09-22 14:00:00,238.14,238.18,237.54,237.79,36549.0,232.1946,232.2336,231.6096,231.8534,36549.0
2023-09-22 14:30:00,237.75,237.89,237.53,237.77,19986.0,231.8144,231.9509,231.5999,231.8339,19986.0
2023-09-22 15:00:00,237.75,238.96,237.75,238.69,70796.0,231.8144,232.9942,231.8144,232.7309,70796.0
2023-09-22 15:30:00,238.66,238.74,237.24,237.4,115723.0,232.7016,232.7796,231.3171,231.4731,115723.0
2023-09-25 09:30:00,236.8,237.65,236.51,237.56,46576.0,230.8881,231.7169,230.6053,231.6291,46576.0
2023-09-25 10:00:00,237.54,237.56,236.89,237.08,15118.0,231.6096,231.6291,230.9758,231.1611,15118.0
2023-09-25 10:30:00,236.93,237.32,236.86,236.9,20218.0,231.0148,231.3951,230.9466,230.9856,20218.0
2023-09-25 11:00:00,236.85,238.03,236.79,237.78,64817.0,230.9368,232.0874,230.8783,231.8436,64817.0
2023-09-25 11:30:00,237.8,238.16,237.72,237.9,19399.0,231.8631,232.2141,231.7851,231.9606,19399.0
2023-09-25 12:00:00,237.97,238.37,237.84,238.32,18375.0,232.0289,232.4189,231.9021,232.3701,18375.0
2023-09-25 12:30:00,238.3,238.32,237.65,237.85,31838.0,232.3506,232.3701,231.7169,231.9119,31838.0
2023-09-25 13:00:00,237.82,238.25,237.66,237.76,30993.0,231.8826,232.3019,231.7266,231.8241,30993.0
2023-09-25 13:30:00,237.81,238.06,237.62,238.06,17550.0,231.8729,232.1166,231.6876,232.1166,17550.0
2023-09-25 14:00:00,238.06,238.2,237.73,237.83,14407.0,232.1166,232.2531,231.7949,231.8924,14407.0
2023-09-25 14:30:00,237.76,238.15,237.72,237.74,31167.0,231.8241,232.2044,231.7851,231.8046,31167.0
2023-09-25 15:00:00,237.68,238.0,237.27,237.78,30695.0,231.7461,232.0581,231.3463,231.8436,30695.0
2023-09-25 15:30:00,237.82,238.42,237.77,238.41,147931.0,231.8826,232.4676,231.8339,232.4579,147931.0
2023-09-26 09:30:00,235.7,236.19,235.5,235.54,60141.0,230.8034,231.2832,230.6075,230.6467,60141.0
2023-09-26 10:00:00,235.59,235.72,234.64,235.15,75450.0,230.6956,230.8229,229.7654,230.2648,75450.0
2023-09-26 10:30:00,235.1,235.57,234.95,235.22,65629.0,230.2158,230.6761,230.0689,230.3333,65629.0
2023-09-26 11:00:00,235.21,235.31,234.54,234.55,135737.0,230.3235,230.4215,229.6675,229.6773,135737.0
2023-09-26 11:30:00,234.48,234.82,234.44,234.69,62427.0,229.6087,229.9416,229.5695,229.8143,62427.0
2023-09-26 12:00:00,234.69,234.99,234.54,234.92,23753.0,229.8143,230.1081,229.6675,230.0396,23753.0
2023-09-26 12:30:00,234.92,235.11,234.85,234.94,71967.0,230.0396,230.2256,229.971,230.0592,71967.0
2023-09-26 13:00:00,234.93,235.13,234.59,234.59,34149.0,230.0494,230.2452,229.7164,229.7164,34149.0
2023-09-26 13:30:00,234.57,234.7,234.05,234.45,65896.0,229.6968,229.8241,229.1876,229.5793,65896.0
2023-09-26 14:00:00,234.44,234.44,233.96,233.98,46494.0,229.5695,229.5695,229.0995,229.1191,46494.0
2023-09-26 14:30:00,233.96,234.09,233.8,233.94,29336.0,229.0995,229.2268,228.9428,229.0799,29336.0
2023-09-26 15:00:00,233.94,234.07,233.54,233.65,38280.0,229.0799,229.2072,228.6882,228.796,38280.0
2023-09-26 15:30:00,233.7,234.04,233.56,233.94,107934.0,228.8449,229.1778,228.7078,229.0799,107934.0
2023-09-27 09:30:00,234.79,235.02,234.47,234.67,36387.0,229.9123,230.1375,229.5989,229.7948,36387.0
2023-09-27 10:00:00,234.71,234.73,234.11,234.61,40718.0,229.8339,229.8535,229.2464,229.736,40718.0
2023-09-27 10:30:00,234.62,234.68,233.67,233.73,68630.0,229.7458,229.8046,228.8155,228.8743,68630.0
2023-09-27 11:00:00,233.74,234.23,233.74,234.16,25127.0,228.8841,229.3639,228.8841,229.2954,25127.0
2023-09-27 11:30:00,234.19,234.25,233.44,233.61,27990.0,229.3247,229.3835,228.5903,228.7568,27990.0
2023-09-27 12:00:00,233.56,233.56,232.96,233.17,36583.0,228.7078,228.7078,228.1203,228.3259,36583.0
2023-09-27 12:30:00,233.19,233.59,233.11,233.16,58276.0,228.3455,228.7372,228.2672,228.3161,58276.0
2023-09-27 13:00:00,233.24,233.47,232.43,232.5,77561.0,228.3945,228.6197,227.6013,227.6698,77561.0
2023-09-27 13:30:00,232.48,232.72,232.17,232.64,28928.0,227.6503,227.8853,227.3467,227.8069,28928.0
2023-09-27 14:00:00,232.69,233.35,232.39,233.34,49172.0,227.8559,228.5022,227.5621,228.4924,49172.0
2023-09-27 14:30:00,233.39,234.36,233.39,234.16,31453.0,228.5414,229.4912,228.5414,229.2954,31453.0
2023-09-27 15:00:00,234.13,235.06,234.13,234.51,91635.0,229.266,230.1767,229.266,229.6381,91635.0
2023-09-27 15:30:00,234.48,234.54,233.61,234.17,197025.0,229.6087,229.6675,228.7568,229.3051,197025.0
2023-09-28 09:30:00,233.91,234.65,233.51,234.65,49194.0,229.0505,229.7752,228.6589,229.7752,49194.0
2023-09-28 10:00:00,234.62,234.92,234.19,234.56,20088.0,229.7458,230.0396,229.3247,229.687,20088.0
2023-09-28 10:30:00,234.34,235.02,233.82,234.95,35204.0,229.4716,230.1375,228.9624,230.0689,35204.0
2023-09-28 11:00:00,234.88,235.49,234.77,235.48,267752.0,230.0004,230.5977,229.8927,230.5879,267752.0
2023-09-28 11:30:00,235.5,236.23,235.5,236.17,141353.0,230.6075,231.3224,230.6075,231.2636,141353.0
2023-09-28 12:00:00,236.18,236.59,235.91,236.54,90350.0,231.2734,231.6749,231.009,231.6259,90350.0
2023-09-28 12:30:00,236.56,236.62,235.75,235.88,110828.0,231.6455,231.7042,230.8523,230.9796,110828.0
2023-09-28 13:00:00,235.9,236.1,235.59,235.64,53382.0,230.9992,231.1951,230.6956,230.7446,53382.0
2023-09-28 13:30:00,235.65,235.65,235.26,235.48,27826.0,230.7544,230.7544,230.3725,230.5879,27826.0
2023-09-28 14:00:00,235.4,235.97,235.32,235.87,75179.0,230.5096,231.0678,230.4313,230.9698,75179.0
2023-09-28 14:30:00,235.83,235.84,235.11,235.43,15489.0,230.9307,230.9405,230.2256,230.539,15489.0
2023-09-28 15:00:00,235.59,236.34,235.55,236.3,33512.0,230.6956,231.4301,230.6565,231.3909,33512.0
2023-09-28 15:30:00,236.33,236.33,235.39,235.63,98321.0,231.4203,231.4203,230.4998,230.7348,98321.0
2023-09-29 09:30:00,236.98,237.43,236.91,237.35,49248.0,232.0568,232.4974,231.9882,232.4191,49248.0
2023-09-29 10:00:00,237.4,237.49,236.56,236.7,28036.0,232.468,232.5562,231.6455,231.7826,28036.0
2023-09-29 10:30:00,236.75,237.26,236.71,236.9,20819.0,231.8315,232.331,231.7924,231.9784,20819.0
2023-09-29 11:00:00,236.91,237.3,236.53,236.56,54661.0,231.9882,232.3701,231.6161,231.6455,54661.0
2023-09-29 11:30:00,236.52,236.64,235.83,236.12,18444.0,231.6063,231.7238,230.9307,231.2146,18444.0
2023-09-29 12:00:00,236.07,236.43,235.86,236.23,33736.0,231.1657,231.5182,230.96,231.3224,33736.0
2023-09-29 12:30:00,236.28,236.36,235.43,235.58,16376.0,231.3713,231.4497,230.539,230.6859,16376.0
2023-09-29 13:00:00,235.52,235.52,234.69,235.19,58857.0,230.6271,230.6271,229.8143,230.304,58857.0
2023-09-29 13:30:00,235.2,235.27,234.49,234.49,24625.0,230.3138,230.3823,229.6185,229.6185,24625.0
2023-09-29 14:00:00,234.5,234.97,234.45,234.51,52336.0,229.6283,230.0885,229.5793,229.6381,52336.0
2023-09-29 14:30:00,234.5,235.55,234.37,235.45,86085.0,229.6283,230.6565,229.501,230.5586,86085.0
2023-09-29 15:00:00,235.56,235.72,234.99,235.25,77919.0,230.6663,230.8229,230.1081,230.3627,77919.0
2023-09-29 15:30:00,235.22,235.88,234.73,235.09,387515.0,230.3333,230.9796,229.8535,230.206,387515.0
2023-10-02 09:30:00,234.92,235.26,234.43,234.73,54678.0,230.0396,230.3725,229.5597,229.8535,54678.0
2023-10-02 10:00:00,234.58,235.39,234.55,234.63,49636.0,229.7066,230.4998,229.6773,229.7556,49636.0
2023-10-02 10:30:00,234.55,234.84,234.23,234.47,28570.0,229.6773,229.9612,229.3639,229.5989,28570.0
2023-10-02 11:00:00,234.44,235.59,234.44,235.49,20276.0,229.5695,230.6956,229.5695,230.5977,20276.0
2023-10-02 11:30:00,235.51,235.62,233.96,234.13,107041.0,230.6173,230.725,229.0995,229.266,107041.0
2023-10-02 12:00:00,234.1,234.22,233.66,233.95,127080.0,229.2366,229.3541,228.8057,229.0897,127080.0
2023-10-02 12:30:00,233.93,234.04,233.37,233.53,66032.0,229.0701,229.1778,228.5218,228.6784,66032.0
2023-10-02 13:00:00,233.53,234.06,233.4,233.95,26364.0,228.6784,229.1974,228.5511,229.0897,26364.0
2023-10-02 13:30:00,234.0,234.14,233.77,233.86,40755.0,229.1387,229.2758,228.9135,229.0016,40755.0
2023-10-02 14:00:00,233.92,234.56,233.58,233.6,40772.0,229.0603,229.687,228.7274,228.747,40772.0
2023-10-02 14:30:00,233.58,233.86,233.34,233.68,53980.0,228.7274,229.0016,228.4924,228.8253,53980.0
2023-10-02 15:00:00,233.64,234.2,233.33,234.05,36201.0,228.7862,229.3345,228.4826,229.1876,36201.0
2023-10-02 15:30:00,234.0,234.86,233.95,234.83,84267.0,229.1387,229.9808,229.0897,229.9514,84267.0
2023-10-03 09:30:00,233.51,234.41,233.47,234.19,42943.0,228.6589,229.5402,228.6197,229.3247,42943.0
2023-10-03 10:00:00,234.04,234.06,232.09,232.23,60746.0,229.1778,229.1974,227.2684,227.4055,60746.0
2023-10-03 10:30:00,232.0,232.41,231.55,231.67,16802.0,227.1802,227.5817,226.7396,226.8571,16802.0
2023-10-03 11:00:00,231.61,231.8,231.4,231.53,11158.0,226.7983,226.9844,226.5927,226.72,11158.0
2023-10-03 11:30:00,231.46,231.66,231.1,231.3,52724.0,226.6514,226.8473,226.2989,226.4948,52724.0
2023-10-03 12:00:00,231.34,232.02,231.32,232.02,52645.0,226.5339,227.1998,226.5144,227.1998,52645.0
2023-10-03 12:30:00,232.06,232.09,231.68,231.83,34507.0,227.239,227.2684,226.8669,227.0138,34507.0
2023-10-03 13:00:00,232.15,232.15,231.58,231.63,22449.0,227.3271,227.3271,226.769,226.8179,22449.0
2023-10-03 13:30:00,231.66,231.68,231.06,231.07,8042.0,226.8473,226.8669,226.2598,226.2696,8042.0
2023-10-03 14:00:00,231.17,231.25,230.72,230.86,18338.0,226.3675,226.4458,225.9268,226.0639,18338.0
2023-10-03 14:30:00,230.87,231.45,230.87,231.24,21793.0,226.0737,226.6417,226.0737,226.436,21793.0
2023-10-03 15:00:00,231.22,231.45,230.94,231.0,23444.0,226.4164,226.6417,226.1423,226.201,23444.0
2023-10-03 15:30:00,230.97,231.55,230.82,231.55,147291.0,226.1716,226.7396,226.0247,226.7396,147291.0
2023-10-04 09:30:00,231.9,232.49,231.77,231.95,58355.0,227.0823,227.66,226.955,227.1313,58355.0
2023-10-04 10:00:00,232.07,232.17,230.95,230.96,18814.0,227.2488,227.3467,226.152,226.1618,18814.0
2023-10-04 10:30:00,230.99,231.99,230.97,231.13,111656.0,226.1912,227.1704,226.1716,226.3283,111656.0
2023-10-04 11:00:00,231.09,232.22,230.96,232.13,257642.0,226.2891,227.3957,226.1618,227.3075,257642.0
2023-10-04 11:30:00,232.13,232.81,231.81,232.81,121370.0,227.3075,227.9734,226.9942,227.9734,121370.0
2023-10-04 12:00:00,232.82,232.94,232.48,232.81,43051.0,227.9832,228.1007,227.6503,227.9734,43051.0
2023-10-04 12:30:00,232.86,233.0,232.62,232.67,44637.0,228.0224,228.1595,227.7873,227.8363,44637.0
2023-10-04 13:00:00,232.68,232.72,232.11,232.12,38758.0,227.8461,227.8853,227.2879,227.2977,38758.0
2023-10-04 13:30:00,232.08,232.23,231.8,231.87,47987.0,227.2586,227.4055,226.9844,227.0529,47987.0
2023-10-04 14:00:00,231.84,232.17,231.65,232.03,44235.0,227.0236,227.3467,226.8375,227.2096,44235.0
2023-10-04 14:30:00,232.03,232.43,231.85,232.39,40499.0,227.2096,227.6013,227.0333,227.5621,40499.0
2023-10-04 15:00:00,232.41,233.22,232.34,233.07,45702.0,227.5817,228.3749,227.5132,228.228,45702.0
2023-10-04 15:30:00,233.08,233.6,233.01,233.23,129609.0,228.2378,228.747,228.1692,228.3847,129609.0
2023-10-05 09:30:00,233.05,233.57,232.46,232.85,32696.0,228.2084,228.7176,227.6307,228.0126,32696.0
2023-10-05 10:00:00,232.71,232.71,232.19,232.52,15207.0,227.8755,227.8755,227.3663,227.6894,15207.0
2023-10-05 10:30:00,232.44,232.53,231.53,231.69,58778.0,227.6111,227.6992,226.72,226.8767,58778.0
2023-10-05 11:00:00,231.64,231.84,231.27,231.7,27545.0,226.8277,227.0236,226.4654,226.8865,27545.0
2023-10-05 11:30:00,231.66,232.05,231.5,231.72,113250.0,226.8473,227.2292,226.6906,226.906,113250.0
2023-10-05 12:00:00,231.64,232.38,231.62,232.31,66894.0,226.8277,227.5523,226.8081,227.4838,66894.0
2023-10-05 12:30:00,232.4,232.5,231.86,232.01,58818.0,227.5719,227.6698,227.0431,227.19,58818.0
2023-10-05 13:00:00,232.01,232.2,231.61,232.15,17282.0,227.19,227.3761,226.7983,227.3271,17282.0
2023-10-05 13:30:00,232.23,232.93,231.96,232.87,46160.0,227.4055,228.0909,227.1411,228.0322,46160.0
2023-10-05 14:00:00,232.86,233.11,232.77,232.97,21770.0,228.0224,228.2672,227.9342,228.1301,21770.0
2023-10-05 14:30:00,232.99,233.56,232.99,233.43,25512.0,228.1497,228.7078,228.1497,228.5805,25512.0
2023-10-05 15:00:00,233.42,233.47,232.94,233.24,53727.0,228.5707,228.6197,228.1007,228.3945,53727.0
2023-10-05 15:30:00,233.33,233.38,232.95,233.08,92084.0,228.4826,228.5316,228.1105,228.2378,92084.0
2023-10-06 09:30:00,231.66,232.24,231.25,231.78,101927.0,226.8473,227.4152,226.4458,226.9648,101927.0
2023-10-06 10:00:00,231.79,232.35,231.1,232.32,67824.0,226.9746,227.523,226.2989,227.4936,67824.0
2023-10-06 10:30:00,232.4,233.07,232.38,232.79,156823.0,227.5719,228.228,227.5523,227.9538,156823.0
2023-10-06 11:00:00,232.81,234.1,232.81,233.88,166278.0,227.9734,229.2366,227.9734,229.0212,166278.0
2023-10-06 11:30:00,233.97,235.63,233.97,235.6,86908.0,229.1093,230.7348,229.1093,230.7054,86908.0
2023-10-06 12:00:00,235.66,235.85,235.07,235.3,194351.0,230.7642,230.9502,230.1865,230.4117,194351.0
2023-10-06 12:30:00,235.27,235.53,235.02,235.28,142135.0,230.3823,230.6369,230.1375,230.3921,142135.0
2023-10-06 13:00:00,235.25,236.06,235.18,235.9,109870.0,230.3627,231.1559,230.2942,230.9992,109870.0
2023-10-06 13:30:00,235.91,236.11,235.72,236.04,29956.0,231.009,231.2048,230.8229,231.1363,29956.0
2023-10-06 14:00:00,236.03,236.45,235.86,236.45,37949.0,231.1265,231.5378,230.96,231.5378,37949.0
2023-10-06 14:30:00,236.42,236.82,236.36,236.57,64686.0,231.5084,231.9001,231.4497,231.6553,64686.0
2023-10-06 15:00:00,236.55,236.62,236.25,236.62,55841.0,231.6357,231.7042,231.3419,231.7042,55841.0
2023-10-06 15:30:00,236.59,236.68,235.85,235.89,120727.0,231.6749,231.763,230.9502,230.9894,120727.0
2023-10-09 09:30:00,234.83,235.64,234.76,235.5,41999.0,229.9514,230.7446,229.8829,230.6075,41999.0
2023-10-09 10:00:00,235.54,235.65,234.9,235.29,12647.0,230.6467,230.7544,230.02,230.4019,12647.0
2023-10-09 10:30:00,235.31,235.35,234.6,234.84,27991.0,230.4215,230.4606,229.7262,229.9612,27991.0
2023-10-09 11:00:00,234.78,235.5,234.78,235.48,16582.0,229.9025,230.6075,229.9025,230.5879,16582.0
2023-10-09 11:30:00,235.61,235.71,235.27,235.65,84950.0,230.7152,230.8132,230.3823,230.7544,84950.0
2023-10-09 12:00:00,235.69,236.19,235.57,235.79,23704.0,230.7936,231.2832,230.6761,230.8915,23704.0
2023-10-09 12:30:00,235.82,235.93,235.45,235.55,18564.0,230.9209,231.0286,230.5586,230.6565,18564.0
2023-10-09 13:00:00,235.65,236.19,235.57,236.16,67174.0,230.7544,231.2832,230.6761,231.2538,67174.0
2023-10-09 13:30:00,236.19,237.36,236.19,237.35,203146.0,231.2832,232.4289,231.2832,232.4191,203146.0
2023-10-09 14:00:00,237.4,237.63,237.19,237.56,145472.0,232.468,232.6933,232.2624,232.6247,145472.0
2023-10-09 14:30:00,237.57,237.8,237.18,237.62,113681.0,232.6345,232.8597,232.2526,232.6835,113681.0
2023-10-09 15:00:00,237.6,237.67,237.27,237.45,106413.0,232.6639,232.7324,232.3407,232.517,106413.0
2023-10-09 15:30:00,237.4,237.43,237.07,237.43,91172.0,232.468,232.4974,232.1449,232.4974,91172.0
2023-10-10 09:30:00,237.74,238.28,237.71,238.28,32556.0,232.801,233.3298,232.7716,233.3298,32556.0
2023-10-10 10:00:00,238.47,239.29,238.47,239.19,18732.0,233.5158,234.3188,233.5158,234.2209,18732.0
2023-10-10 10:30:00,239.23,239.52,239.11,239.3,37710.0,234.26,234.544,234.1425,234.3286,37710.0
2023-10-10 11:00:00,239.32,240.0,239.21,239.87,32564.0,234.3482,235.014,234.2404,234.8867,32564.0
2023-10-10 11:30:00,239.87,240.23,239.83,240.16,14030.0,234.8867,235.2393,234.8476,235.1707,14030.0
2023-10-10 12:00:00,240.21,240.28,240.0,240.18,21148.0,235.2197,235.2882,235.014,235.1903,21148.0
2023-10-10 12:30:00,240.2,240.22,239.94,240.07,33272.0,235.2099,235.2295,234.9553,235.0826,33272.0
2023-10-10 13:00:00,240.06,240.06,238.92,239.23,71003.0,235.0728,235.0728,233.9565,234.26,71003.0
2023-10-10 13:30:00,239.28,239.46,239.02,239.3,27528.0,234.309,234.4852,234.0544,234.3286,27528.0
2023-10-10 14:00:00,239.34,239.37,238.83,238.94,57102.0,234.3677,234.3971,233.8683,233.9761,57102.0
2023-10-10 14:30:00,238.95,239.45,238.76,238.86,79520.0,233.9858,234.4755,233.7998,233.8977,79520.0
2023-10-10 15:00:00,238.9,239.14,238.76,238.92,159147.0,233.9369,234.1719,233.7998,233.9565,159147.0
2023-10-10 15:30:00,238.92,239.11,238.69,238.82,91162.0,233.9565,234.1425,233.7312,233.8585,91162.0
2023-10-11 09:30:00,239.42,239.9,239.16,239.39,40909.0,234.4461,234.9161,234.1915,234.4167,40909.0
2023-10-11 10:00:00,239.32,239.37,238.91,239.0,12138.0,234.3482,234.3971,233.9467,234.0348,12138.0
2023-10-11 10:30:00,239.09,239.34,238.85,239.32,19000.0,234.1229,234.3677,233.8879,234.3482,19000.0
2023-10-11 11:00:00,239.42,239.49,238.69,238.76,13276.0,234.4461,234.5146,233.7312,233.7998,13276.0
2023-10-11 11:30:00,238.79,239.02,238.63,238.8,11354.0,233.8292,234.0544,233.6725,233.839,11354.0
2023-10-11 12:00:00,238.74,238.78,238.32,238.32,18496.0,233.7802,233.8194,233.3689,233.3689,18496.0
2023-10-11 12:30:00,238.45,238.63,238.26,238.54,20545.0,233.4962,233.6725,233.3102,233.5844,20545.0
2023-10-11 13:00:00,238.58,238.67,238.16,238.35,14229.0,233.6235,233.7117,233.2123,233.3983,14229.0
2023-10-11 13:30:00,238.28,238.41,238.05,238.41,8162.0,233.3298,233.4571,233.1045,233.4571,8162.0
2023-10-11 14:00:00,238.45,239.16,238.44,238.84,17229.0,233.4962,234.1915,233.4864,233.8781,17229.0
2023-10-11 14:30:00,239.03,239.21,238.88,239.02,14709.0,234.0642,234.2404,233.9173,234.0544,14709.0
2023-10-11 15:00:00,239.09,239.35,239.01,239.3,26745.0,234.1229,234.3775,234.0446,234.3286,26745.0
2023-10-11 15:30:00,239.24,239.89,239.24,239.78,55462.0,234.2698,234.9063,234.2698,234.7986,55462.0
2023-10-12 09:30:00,240.2,240.2,239.0,239.14,34050.0,235.2099,235.2099,234.0348,234.1719,34050.0
2023-10-12 10:00:00,239.2,239.82,238.95,239.34,24597.0,234.2307,234.8378,233.9858,234.3677,24597.0
2023-10-12 10:30:00,239.31,239.5,239.04,239.5,29071.0,234.3384,234.5244,234.074,234.5244,29071.0
2023-10-12 11:00:00,239.46,239.85,239.21,239.58,40874.0,234.4852,234.8671,234.2404,234.6028,40874.0
2023-10-12 11:30:00,239.47,239.63,239.36,239.63,19176.0,234.495,234.6517,234.3873,234.6517,19176.0
2023-10-12 12:00:00,239.75,240.1,239.61,240.05,20835.0,234.7692,235.112,234.6321,235.063,20835.0
2023-10-12 12:30:00,240.03,240.05,239.61,239.61,26452.0,235.0434,235.063,234.6321,234.6321,26452.0
2023-10-12 13:00:00,239.66,239.66,237.94,237.94,28890.0,234.6811,234.6811,232.9968,232.9968,28890.0
2023-10-12 13:30:00,237.91,238.07,237.35,237.35,13834.0,232.9675,233.1241,232.4191,232.4191,13834.0
2023-10-12 14:00:00,237.36,237.55,236.77,237.44,47181.0,232.4289,232.6149,231.8511,232.5072,47181.0
2023-10-12 14:30:00,237.46,237.86,237.35,237.64,19537.0,232.5268,232.9185,232.4191,232.7031,19537.0
2023-10-12 15:00:00,237.7,238.13,237.67,237.85,28773.0,232.7618,233.1829,232.7324,232.9087,28773.0
2023-10-12 15:30:00,237.92,238.36,237.9,238.02,110498.0,232.9772,233.4081,232.9577,233.0752,110498.0
2023-10-13 09:30:00,238.71,239.55,238.71,239.46,189664.0,233.7508,234.5734,233.7508,234.4852,189664.0
2023-10-13 10:00:00,239.15,239.2,238.26,238.38,27616.0,234.1817,234.2307,233.3102,233.4277,27616.0
2023-10-13 10:30:00,238.32,238.69,237.38,237.5,37049.0,233.3689,233.7312,232.4485,232.566,37049.0
2023-10-13 11:00:00,237.54,237.54,236.86,237.14,20316.0,232.6051,232.6051,231.9393,232.2134,20316.0
2023-10-13 11:30:00,237.09,237.42,236.56,236.65,14067.0,232.1645,232.4876,231.6455,231.7336,14067.0
2023-10-13 12:00:00,236.63,237.58,236.63,237.56,30729.0,231.714,232.6443,231.714,232.6247,30729.0
2023-10-13 12:30:00,237.59,237.81,236.88,237.08,25934.0,232.6541,232.8695,231.9588,232.1547,25934.0
2023-10-13 13:00:00,237.09,237.23,236.05,236.07,39444.0,232.1645,232.3016,231.1461,231.1657,39444.0
2023-10-13 13:30:00,236.0,236.93,235.91,236.73,40058.0,231.0971,232.0078,231.009,231.812,40058.0
2023-10-13 14:00:00,236.67,237.02,236.51,236.55,33410.0,231.7532,232.0959,231.5965,231.6357,33410.0
2023-10-13 14:30:00,236.77,237.11,236.4,236.8,23307.0,231.8511,232.1841,231.4888,231.8805,23307.0
2023-10-13 15:00:00,236.69,237.24,236.51,236.51,12434.0,231.7728,232.3114,231.5965,231.5965,12434.0
2023-10-13 15:30:00,236.62,236.88,236.17,236.86,163824.0,231.7042,231.9588,231.2636,231.9393,163824.0
2023-10-16 09:30:00,237.76,238.6,237.76,238.25,169544.0,232.8206,233.6431,232.8206,233.3004,169544.0
2023-10-16 10:00:00,238.42,239.31,238.09,239.31,186273.0,233.4669,234.3384,233.1437,234.3384,186273.0
2023-10-16 10:30:00,239.29,239.76,239.29,239.75,136373.0,234.3188,234.779,234.3188,234.7692,136373.0
2023-10-16 11:00:00,239.8,239.98,239.44,239.64,106008.0,234.8182,234.9944,234.4657,234.6615,106008.0
2023-10-16 11:30:00,239.7,239.7,239.12,239.32,65888.0,234.7203,234.7203,234.1523,234.3482,65888.0
2023-10-16 12:00:00,239.29,239.47,239.18,239.4,87025.0,234.3188,234.495,234.2111,234.4265,87025.0
2023-10-16 12:30:00,239.46,239.46,239.12,239.23,31670.0,234.4852,234.4852,234.1523,234.26,31670.0
2023-10-16 13:00:00,239.39,239.83,238.47,239.17,133351.0,234.4167,234.8476,233.5158,234.2013,133351.0
2023-10-16 13:30:00,239.18,239.69,239.11,239.64,81994.0,234.2111,234.7105,234.1425,234.6615,81994.0
2023-10-16 14:00:00,239.67,239.75,239.32,239.32,59168.0,234.6909,234.7692,234.3482,234.3482,59168.0
2023-10-16 14:30:00,239.29,239.66,239.21,239.63,89604.0,234.3188,234.6811,234.2404,234.6517,89604.0
2023-10-16 15:00:00,239.67,239.87,239.45,239.87,75680.0,234.6909,234.8867,234.4755,234.8867,75680.0
2023-10-16 15:30:00,239.86,239.9,239.29,239.41,405446.0,234.8769,234.9161,234.3188,234.4363,405446.0
2023-10-17 09:30:00,237.53,238.31,237.53,237.75,37855.0,232.5953,233.3591,232.5953,232.8108,37855.0
2023-10-17 10:00:00,237.72,239.15,237.72,238.89,20072.0,232.7814,234.1817,232.7814,233.9271,20072.0
2023-10-17 10:30:00,238.86,239.44,238.8,239.13,32687.0,233.8977,234.4657,233.839,234.1621,32687.0
2023-10-17 11:00:00,239.23,239.79,239.08,239.66,11731.0,234.26,234.8084,234.1131,234.6811,11731.0
2023-10-17 11:30:00,239.65,240.4,239.6,240.33,17451.0,234.6713,235.4057,234.6223,235.3372,17451.0
2023-10-17 12:00:00,240.29,240.75,240.29,240.75,34613.0,235.298,235.7484,235.298,235.7484,34613.0
2023-10-17 12:30:00,240.74,240.74,239.92,240.03,44509.0,235.7387,235.7387,234.9357,235.0434,44509.0
2023-10-17 13:00:00,240.04,240.12,239.78,239.8,13436.0,235.0532,235.1315,234.7986,234.8182,13436.0
2023-10-17 13:30:00,239.77,239.77,238.86,238.99,23874.0,234.7888,234.7888,233.8977,234.025,23874.0
2023-10-17 14:00:00,238.99,239.29,238.92,239.17,38529.0,234.025,234.3188,233.9565,234.2013,38529.0
2023-10-17 14:30:00,239.11,239.46,238.64,238.87,30751.0,234.1425,234.4852,233.6823,233.9075,30751.0
2023-10-17 15:00:00,238.85,239.35,238.72,239.34,23063.0,233.8879,234.3775,233.7606,234.3677,23063.0
2023-10-17 15:30:00,239.35,239.62,239.01,239.58,89205.0,234.3775,234.6419,234.0446,234.6028,89205.0
2023-10-18 09:30:00,238.5,238.77,238.04,238.17,41642.0,233.5452,233.8096,233.0947,233.222,41642.0
2023-10-18 10:00:00,238.22,238.93,237.95,238.14,45771.0,233.271,233.9663,233.0066,233.1927,45771.0
2023-10-18 10:30:00,237.99,238.13,237.3,237.5,55902.0,233.0458,233.1829,232.3701,232.566,55902.0
2023-10-18 11:00:00,237.47,238.02,237.3,237.65,38876.0,232.5366,233.0752,232.3701,232.7129,38876.0
2023-10-18 11:30:00,237.65,237.86,237.41,237.43,119986.0,232.7129,232.9185,232.4778,232.4974,119986.0
2023-10-18 12:00:00,237.43,237.92,237.09,237.17,41890.0,232.4974,232.9772,232.1645,232.2428,41890.0
2023-10-18 12:30:00,237.19,237.25,236.85,236.93,24044.0,232.2624,232.3212,231.9295,232.0078,24044.0
2023-10-18 13:00:00,236.75,238.07,236.68,237.69,23485.0,231.8315,233.1241,231.763,232.752,23485.0
2023-10-18 13:30:00,237.67,237.69,236.78,237.46,14031.0,232.7324,232.752,231.8609,232.5268,14031.0
2023-10-18 14:00:00,237.45,237.83,237.08,237.21,28942.0,232.517,232.8891,232.1547,232.282,28942.0
2023-10-18 14:30:00,237.24,237.42,236.56,236.71,24824.0,232.3114,232.4876,231.6455,231.7924,24824.0
2023-10-18 15:00:00,236.64,236.64,236.21,236.3,25202.0,231.7238,231.7238,231.3028,231.3909,25202.0
2023-10-18 15:30:00,236.34,236.46,235.6,236.07,120779.0,231.4301,231.5476,230.7054,231.1657,120779.0
2023-10-19 09:30:00,236.61,236.7,236.07,236.38,96114.0,231.6945,231.7826,231.1657,231.4692,96114.0
2023-10-19 10:00:00,236.33,236.66,235.5,235.53,144318.0,231.4203,231.7434,230.6075,230.6369,144318.0
2023-10-19 10:30:00,235.51,235.78,235.28,235.33,23181.0,230.6173,230.8817,230.3921,230.441,23181.0
2023-10-19 11:00:00,235.44,235.73,235.18,235.7,50941.0,230.5488,230.8327,230.2942,230.8034,50941.0
2023-10-19 11:30:00,235.65,236.35,235.64,235.99,14436.0,230.7544,231.4399,230.7446,231.0873,14436.0
2023-10-19 12:00:00,235.93,237.53,235.6,236.02,73106.0,231.0286,232.5953,230.7054,231.1167,73106.0
2023-10-19 12:30:00,236.13,236.71,234.75,236.63,45547.0,231.2244,231.7924,229.8731,231.714,45547.0
2023-10-19 13:00:00,236.64,237.27,236.34,236.63,37383.0,231.7238,232.3407,231.4301,231.714,37383.0
2023-10-19 13:30:00,236.75,236.91,235.45,235.69,29009.0,231.8315,231.9882,230.5586,230.7936,29009.0
2023-10-19 14:00:00,235.65,235.8,235.31,235.35,110737.0,230.7544,230.9013,230.4215,230.4606,110737.0
2023-10-19 14:30:00,235.34,235.34,234.1,234.29,70394.0,230.4508,230.4508,229.2366,229.4227,70394.0
2023-10-19 15:00:00,234.22,234.56,233.9,234.15,60888.0,229.3541,229.687,229.0408,229.2856,60888.0
2023-10-19 15:30:00,234.17,234.47,233.59,234.03,94891.0,229.3051,229.5989,228.7372,229.1681,94891.0
2023-10-20 09:30:00,234.08,234.08,233.2,233.41,49781.0,229.217,229.217,228.3553,228.5609,49781.0
2023-10-20 10:00:00,233.13,233.43,232.28,232.28,13657.0,228.2868,228.5805,227.4544,227.4544,13657.0
2023-10-20 10:30:00,232.14,232.53,231.68,231.68,35419.0,227.3173,227.6992,226.8669,226.8669,35419.0
2023-10-20 11:00:00,231.79,232.11,231.55,231.68,37493.0,226.9746,227.2879,226.7396,226.8669,37493.0
2023-10-20 11:30:00,231.59,232.44,231.42,232.29,47420.0,226.7787,227.6111,226.6123,227.4642,47420.0
2023-10-20 12:00:00,232.3,232.39,231.71,232.07,39334.0,227.474,227.5621,226.8963,227.2488,39334.0
2023-10-20 12:30:00,232.14,232.87,232.13,232.79,47585.0,227.3173,228.0322,227.3075,227.9538,47585.0
2023-10-20 13:00:00,232.8,233.06,232.12,232.71,30485.0,227.9636,228.2182,227.2977,227.8755,30485.0
2023-10-20 13:30:00,232.79,233.0,232.32,232.69,29541.0,227.9538,228.1595,227.4936,227.8559,29541.0
2023-10-20 14:00:00,232.74,232.77,231.83,231.9,87602.0,227.9049,227.9342,227.0138,227.0823,87602.0
2023-10-20 14:30:00,231.87,232.22,231.7,231.87,45636.0,227.0529,227.3957,226.8865,227.0529,45636.0
2023-10-20 15:00:00,231.9,232.15,231.39,231.74,54962.0,227.0823,227.3271,226.5829,226.9256,54962.0
2023-10-20 15:30:00,231.74,231.8,231.04,231.13,85599.0,226.9256,226.9844,226.2402,226.3283,85599.0
2023-10-23 09:30:00,230.28,230.76,229.15,230.67,80435.0,225.496,225.966,224.3894,225.8779,80435.0
2023-10-23 10:00:00,230.65,231.29,230.55,230.96,36304.0,225.8583,226.485,225.7604,226.1618,36304.0
2023-10-23 10:30:00,230.94,231.14,230.47,231.09,43209.0,226.1423,226.3381,225.682,226.2891,43209.0
2023-10-23 11:00:00,231.16,231.85,231.11,231.71,27905.0,226.3577,227.0333,226.3087,226.8963,27905.0
2023-10-23 11:30:00,231.71,232.05,231.44,231.94,44916.0,226.8963,227.2292,226.6319,227.1215,44916.0
2023-10-23 12:00:00,231.92,232.0,231.44,231.92,42905.0,227.1019,227.1802,226.6319,227.1019,42905.0
2023-10-23 12:30:00,231.87,232.8,231.85,232.8,98575.0,227.0529,227.9636,227.0333,227.9636,98575.0
2023-10-23 13:00:00,232.8,232.8,231.83,231.96,74416.0,227.9636,227.9636,227.0138,227.1411,74416.0
2023-10-23 13:30:00,231.96,232.44,231.84,231.95,23416.0,227.1411,227.6111,227.0236,227.1313,23416.0
2023-10-23 14:00:00,231.91,232.07,231.54,231.74,17410.0,227.0921,227.2488,226.7298,226.9256,17410.0
2023-10-23 14:30:00,231.75,232.09,231.53,231.82,34247.0,226.9354,227.2684,226.72,227.004,34247.0
2023-10-23 15:00:00,231.88,232.02,230.88,230.89,31696.0,227.0627,227.1998,226.0835,226.0933,31696.0
2023-10-23 15:30:00,230.89,231.03,230.44,230.62,218575.0,226.0933,226.2304,225.6526,225.8289,218575.0
2023-10-24 09:30:00,231.68,232.5,231.68,232.5,149955.0,226.8669,227.6698,226.8669,227.6698,149955.0
2023-10-24 10:00:00,232.5,232.86,231.9,232.86,101557.0,227.6698,228.0224,227.0823,228.0224,101557.0
2023-10-24 10:30:00,232.83,233.06,232.6,232.72,95338.0,227.993,228.2182,227.7678,227.8853,95338.0
2023-10-24 11:00:00,232.49,232.7,231.97,231.97,26047.0,227.66,227.8657,227.1509,227.1509,26047.0
2023-10-24 11:30:00,232.02,232.14,231.81,232.14,23091.0,227.1998,227.3173,226.9942,227.3173,23091.0
2023-10-24 12:00:00,232.18,232.19,231.09,231.19,22563.0,227.3565,227.3663,226.2891,226.3871,22563.0
2023-10-24 12:30:00,231.18,231.31,230.77,231.06,14774.0,226.3773,226.5046,225.9758,226.2598,14774.0
2023-10-24 13:00:00,231.03,231.56,230.95,231.52,29038.0,226.2304,226.7494,226.152,226.7102,29038.0
2023-10-24 13:30:00,231.61,231.76,231.36,231.52,47046.0,226.7983,226.9452,226.5535,226.7102,47046.0
2023-10-24 14:00:00,231.58,231.97,231.48,231.94,29304.0,226.769,227.1509,226.671,227.1215,29304.0
2023-10-24 14:30:00,232.0,232.4,232.0,232.3,48332.0,227.1802,227.5719,227.1802,227.474,48332.0
2023-10-24 15:00:00,232.31,232.63,232.15,232.56,27498.0,227.4838,227.7971,227.3271,227.7286,27498.0
2023-10-24 15:30:00,232.58,232.63,232.3,232.31,39364.0,227.7482,227.7971,227.474,227.4838,39364.0
2023-10-25 09:30:00,231.15,231.18,230.0,230.35,44353.0,226.3479,226.3773,225.2218,225.5645,44353.0
2023-10-25 10:00:00,230.04,230.08,229.7,229.8,24775.0,225.2609,225.3001,224.928,225.0259,24775.0
2023-10-25 10:30:00,229.8,230.8,229.79,230.31,40537.0,225.0259,226.0052,225.0161,225.5253,40537.0
2023-10-25 11:00:00,230.31,231.0,230.3,230.71,41725.0,225.5253,226.201,225.5155,225.917,41725.0
2023-10-25 11:30:00,230.75,230.81,229.99,229.99,33703.0,225.9562,226.015,225.212,225.212,33703.0
2023-10-25 12:00:00,229.92,229.99,229.6,229.79,33126.0,225.1434,225.212,224.8301,225.0161,33126.0
2023-10-25 12:30:00,229.74,230.07,229.31,229.4,34800.0,224.9672,225.2903,224.5461,224.6342,34800.0
2023-10-25 13:00:00,229.38,229.5,229.0,229.09,43548.0,224.6147,224.7322,224.2426,224.3307,43548.0
2023-10-25 13:30:00,228.93,229.0,228.54,228.92,42730.0,224.174,224.2426,223.7921,224.1642,42730.0
2023-10-25 14:00:00,228.97,229.23,228.75,228.95,28258.0,224.2132,224.4678,223.9977,224.1936,28258.0
2023-10-25 14:30:00,229.0,229.1,228.61,228.89,40099.0,224.2426,224.3405,223.8607,224.1348,40099.0
2023-10-25 15:00:00,228.92,229.12,228.66,229.02,37170.0,224.1642,224.3601,223.9096,224.2621,37170.0
2023-10-25 15:30:00,229.05,229.29,228.74,228.87,85380.0,224.2915,224.5265,223.988,224.1153,85380.0
2023-10-26 09:30:00,228.26,228.73,227.73,227.74,53528.0,223.5179,223.9782,222.9989,223.0087,53528.0
2023-10-26 10:00:00,227.7,227.94,227.25,227.85,87968.0,222.9696,223.2046,222.5289,223.1164,87968.0
2023-10-26 10:30:00,227.8,228.63,227.22,228.36,111692.0,223.0675,223.8802,222.4995,223.6159,111692.0
2023-10-26 11:00:00,228.36,228.4,227.18,227.27,83727.0,223.6159,223.655,222.4604,222.5485,83727.0
2023-10-26 11:30:00,227.25,227.55,227.05,227.38,34343.0,222.5289,222.8227,222.3331,222.6562,34343.0
2023-10-26 12:00:00,227.12,227.31,226.13,226.44,71771.0,222.4016,222.5877,221.4322,221.7357,71771.0
2023-10-26 12:30:00,226.4,226.57,225.99,225.99,49948.0,221.6966,221.863,221.2951,221.2951,49948.0
2023-10-26 13:00:00,225.98,226.58,225.89,226.06,52382.0,221.2853,221.8728,221.1972,221.3636,52382.0
2023-10-26 13:30:00,226.05,226.88,225.73,226.84,83569.0,221.3538,222.1666,221.0405,222.1274,83569.0
2023-10-26 14:00:00,226.84,227.19,226.71,227.06,46223.0,222.1274,222.4702,222.0001,222.3429,46223.0
2023-10-26 14:30:00,227.15,227.91,227.09,227.9,84082.0,222.431,223.1752,222.3722,223.1654,84082.0
2023-10-26 15:00:00,227.95,228.14,227.17,227.19,77521.0,223.2144,223.4004,222.4506,222.4702,77521.0
2023-10-26 15:30:00,227.14,227.19,226.16,226.3,121642.0,222.4212,222.4702,221.4616,221.5986,121642.0
2023-10-27 09:30:00,227.21,227.36,226.25,226.62,55166.0,222.4897,222.6366,221.5497,221.912,55166.0
2023-10-27 10:00:00,226.26,226.97,226.08,226.49,42469.0,221.5595,222.2547,221.3832,221.7847,42469.0
2023-10-27 10:30:00,226.45,226.8,225.86,226.74,58401.0,221.7455,222.0883,221.1678,222.0295,58401.0
2023-10-27 11:00:00,226.75,227.34,226.56,227.06,25457.0,222.0393,222.617,221.8532,222.3429,25457.0
2023-10-27 11:30:00,227.0,227.01,226.44,226.76,74644.0,222.2841,222.2939,221.7357,222.0491,74644.0
2023-10-27 12:00:00,226.72,226.81,225.98,226.22,518602.0,222.0099,222.0981,221.2853,221.5203,518602.0
2023-10-27 12:30:00,226.18,226.45,225.79,225.79,44969.0,221.4811,221.7455,221.0992,221.0992,44969.0
2023-10-27 13:00:00,225.84,225.92,225.0,225.15,73402.0,221.1482,221.2265,220.3257,220.4725,73402.0
2023-10-27 13:30:00,225.2,225.41,224.92,225.07,30015.0,220.5215,220.7271,220.2473,220.3942,30015.0
2023-10-27 14:00:00,225.06,225.31,224.61,224.62,51694.0,220.3844,220.6292,219.9438,219.9535,51694.0
2023-10-27 14:30:00,224.68,225.47,224.46,224.55,212812.0,220.0123,220.7859,219.7969,219.885,212812.0
2023-10-27 15:00:00,224.56,225.1,224.56,225.1,89260.0,219.8948,220.4236,219.8948,220.4236,89260.0
2023-10-27 15:30:00,225.08,225.27,224.41,225.18,102155.0,220.404,220.59,219.7479,220.5019,102155.0
2023-10-30 09:30:00,226.71,227.61,226.71,227.38,167621.0,222.0001,222.8814,222.0001,222.6562,167621.0
2023-10-30 10:00:00,227.36,227.43,226.15,226.37,65660.0,222.6366,222.7052,221.4518,221.6672,65660.0
2023-10-30 10:30:00,226.18,226.65,225.99,226.29,63195.0,221.4811,221.9414,221.2951,221.5889,63195.0
2023-10-30 11:00:00,226.45,226.97,226.1,226.39,78616.0,221.7455,222.2547,221.4028,221.6868,78616.0
2023-10-30 11:30:00,226.38,226.97,226.38,226.96,138556.0,221.677,222.2547,221.677,222.2449,138556.0
2023-10-30 12:00:00,226.93,227.09,226.59,226.62,101595.0,222.2156,222.3722,221.8826,221.912,101595.0
2023-10-30 12:30:00,226.61,226.94,226.17,226.43,100133.0,221.9022,222.2254,221.4713,221.7259,100133.0
2023-10-30 13:00:00,226.57,227.56,226.37,227.5,38014.0,221.863,222.8325,221.6672,222.7737,38014.0
2023-10-30 13:30:00,227.66,227.84,227.31,227.75,43228.0,222.9304,223.1067,222.5877,223.0185,43228.0
2023-10-30 14:00:00,227.84,227.84,227.48,227.62,58701.0,223.1067,223.1067,222.7541,222.8912,58701.0
2023-10-30 14:30:00,227.61,228.18,227.61,227.89,147983.0,222.8814,223.4396,222.8814,223.1556,147983.0
2023-10-30 15:00:00,228.11,228.41,227.81,228.17,175404.0,223.371,223.6648,223.0773,223.4298,175404.0
2023-10-30 15:30:00,228.15,228.25,227.76,227.83,279364.0,223.4102,223.5081,223.0283,223.0969,279364.0
2023-10-31 09:30:00,228.16,228.39,227.14,227.38,39193.0,223.42,223.6452,222.4212,222.6562,39193.0
2023-10-31 10:00:00,227.3,228.23,227.11,227.91,53936.0,222.5779,223.4886,222.3918,223.1752,53936.0
2023-10-31 10:30:00,228.04,228.41,227.46,228.28,48302.0,223.3025,223.6648,222.7345,223.5375,48302.0
2023-10-31 11:00:00,228.32,228.44,227.94,227.98,23336.0,223.5767,223.6942,223.2046,223.2437,23336.0
2023-10-31 11:30:00,228.0,228.41,227.87,228.41,34107.0,223.2633,223.6648,223.136,223.6648,34107.0
2023-10-31 12:00:00,228.39,228.42,227.75,228.06,40201.0,223.6452,223.6746,223.0185,223.3221,40201.0
2023-10-31 12:30:00,228.2,228.6,227.8,228.53,44451.0,223.4592,223.8509,223.0675,223.7823,44451.0
2023-10-31 13:00:00,228.55,228.75,228.31,228.59,32637.0,223.8019,223.9977,223.5669,223.8411,32637.0
2023-10-31 13:30:00,228.67,229.14,228.64,229.09,47621.0,223.9194,224.3796,223.89,224.3307,47621.0
2023-10-31 14:00:00,229.16,229.22,228.69,228.71,75243.0,224.3992,224.458,223.939,223.9586,75243.0
2023-10-31 14:30:00,228.71,229.3,228.7,229.26,31152.0,223.9586,224.5363,223.9488,224.4972,31152.0
2023-10-31 15:00:00,229.28,229.48,229.16,229.32,68773.0,224.5167,224.7126,224.3992,224.5559,68773.0
2023-10-31 15:30:00,229.3,229.45,228.96,229.28,166535.0,224.5363,224.6832,224.2034,224.5167,166535.0
2023-11-01 09:30:00,229.77,230.06,229.41,229.9,45605.0,224.9966,225.2805,224.644,225.1239,45605.0
2023-11-01 10:00:00,229.99,230.97,229.68,230.82,128973.0,225.212,226.1716,224.9084,226.0247,128973.0
2023-11-01 10:30:00,230.9,231.19,230.72,230.83,45841.0,226.1031,226.3871,225.9268,226.0345,45841.0
2023-11-01 11:00:00,230.88,231.06,230.26,230.36,56094.0,226.0835,226.2598,225.4764,225.5743,56094.0
2023-11-01 11:30:00,230.32,230.65,230.3,230.6,25003.0,225.5351,225.8583,225.5155,225.8093,25003.0
2023-11-01 12:00:00,230.54,230.54,230.09,230.2,32604.0,225.7506,225.7506,225.3099,225.4176,32604.0
2023-11-01 12:30:00,230.19,230.36,229.8,230.0,30155.0,225.4078,225.5743,225.0259,225.2218,30155.0
2023-11-01 13:00:00,230.0,230.35,229.85,230.05,39302.0,225.2218,225.5645,225.0749,225.2707,39302.0
2023-11-01 13:30:00,230.02,230.26,229.79,230.19,46680.0,225.2414,225.4764,225.0161,225.4078,46680.0
2023-11-01 14:00:00,230.16,230.69,229.75,230.37,48829.0,225.3785,225.8974,224.977,225.5841,48829.0
2023-11-01 14:30:00,230.49,231.11,229.67,230.85,108271.0,225.7016,226.3087,224.8986,226.0541,108271.0
2023-11-01 15:00:00,230.91,232.0,230.87,231.69,158583.0,226.1129,227.1802,226.0737,226.8767,158583.0
2023-11-01 15:30:00,231.7,232.04,231.55,231.66,116309.0,226.8865,227.2194,226.7396,226.8473,116309.0
2023-11-02 09:30:00,233.98,234.75,233.95,234.47,67710.0,229.1191,229.8731,229.0897,229.5989,67710.0
2023-11-02 10:00:00,234.49,234.75,234.08,234.73,21598.0,229.6185,229.8731,229.217,229.8535,21598.0
2023-11-02 10:30:00,234.81,235.34,234.74,235.34,30161.0,229.9319,230.4508,229.8633,230.4508,30161.0
2023-11-02 11:00:00,235.37,235.38,234.75,235.08,104411.0,230.4802,230.49,229.8731,230.1962,104411.0
2023-11-02 11:30:00,235.06,235.31,234.95,235.1,42372.0,230.1767,230.4215,230.0689,230.2158,42372.0
2023-11-02 12:00:00,235.06,235.13,234.88,235.02,48588.0,230.1767,230.2452,230.0004,230.1375,48588.0
2023-11-02 12:30:00,235.03,235.46,234.97,235.25,79265.0,230.1473,230.5683,230.0885,230.3627,79265.0
2023-11-02 13:00:00,235.22,235.64,235.14,235.54,62716.0,230.3333,230.7446,230.255,230.6467,62716.0
2023-11-02 13:30:00,235.56,235.98,235.56,235.92,52749.0,230.6663,231.0775,230.6663,231.0188,52749.0
2023-11-02 14:00:00,235.91,235.91,235.58,235.83,40024.0,231.009,231.009,230.6859,230.9307,40024.0
2023-11-02 14:30:00,235.84,235.99,235.75,235.81,80716.0,230.9405,231.0873,230.8523,230.9111,80716.0
2023-11-02 15:00:00,235.89,236.01,235.79,235.93,68359.0,230.9894,231.1069,230.8915,231.0286,68359.0
2023-11-02 15:30:00,235.88,236.22,235.87,236.12,65616.0,230.9796,231.3126,230.9698,231.2146,65616.0
2023-11-03 09:30:00,237.47,238.71,237.47,238.62,31327.0,232.5366,233.7508,232.5366,233.6627,31327.0
2023-11-03 10:00:00,238.66,238.92,237.92,238.0,28652.0,233.7019,233.9565,232.9772,233.0556,28652.0
2023-11-03 10:30:00,238.0,238.23,237.71,238.22,82152.0,233.0556,233.2808,232.7716,233.271,82152.0
2023-11-03 11:00:00,238.24,238.32,237.9,238.14,24407.0,233.2906,233.3689,232.9577,233.1927,24407.0
2023-11-03 11:30:00,238.28,238.82,238.27,238.73,117536.0,233.3298,233.8585,233.32,233.7704,117536.0
2023-11-03 12:00:00,238.74,239.11,238.67,239.05,61182.0,233.7802,234.1425,233.7117,234.0838,61182.0
2023-11-03 12:30:00,239.08,239.19,238.95,239.14,87877.0,234.1131,234.2209,233.9858,234.1719,87877.0
2023-11-03 13:00:00,239.12,239.23,238.69,238.81,60762.0,234.1523,234.26,233.7312,233.8488,60762.0
2023-11-03 13:30:00,238.9,239.18,238.71,239.09,77101.0,233.9369,234.2111,233.7508,234.1229,77101.0
2023-11-03 14:00:00,239.08,239.17,238.78,239.16,78265.0,234.1131,234.2013,233.8194,234.1915,78265.0
2023-11-03 14:30:00,239.17,239.41,239.03,239.36,72289.0,234.2013,234.4363,234.0642,234.3873,72289.0
2023-11-03 15:00:00,239.36,239.46,238.93,239.0,93810.0,234.3873,234.4852,233.9663,234.0348,93810.0
2023-11-03 15:30:00,238.96,239.03,238.59,238.6,127283.0,233.9956,234.0642,233.6333,233.6431,127283.0
2023-11-06 09:30:00,239.05,239.3,238.6,238.76,33161.0,234.0838,234.3286,233.6431,233.7998,33161.0
2023-11-06 10:00:00,238.8,238.84,238.35,238.61,21154.0,233.839,233.8781,233.3983,233.6529,21154.0
2023-11-06 10:30:00,238.61,238.96,238.51,238.7,59212.0,233.6529,233.9956,233.555,233.741,59212.0
2023-11-06 11:00:00,238.75,238.95,238.67,238.78,459091.0,233.79,233.9858,233.7117,233.8194,459091.0
2023-11-06 11:30:00,238.71,238.82,238.52,238.82,35160.0,233.7508,233.8585,233.5648,233.8585,35160.0
2023-11-06 12:00:00,238.82,238.82,238.46,238.5,36380.0,233.8585,233.8585,233.506,233.5452,36380.0
2023-11-06 12:30:00,238.51,238.56,238.2,238.42,55921.0,233.555,233.6039,233.2514,233.4669,55921.0
2023-11-06 13:00:00,238.36,238.36,237.76,238.0,15545.0,233.4081,233.4081,232.8206,233.0556,15545.0
2023-11-06 13:30:00,238.0,238.19,237.91,238.06,7178.0,233.0556,233.2416,232.9675,233.1143,7178.0
2023-11-06 14:00:00,238.07,238.1,237.77,237.99,35312.0,233.1241,233.1535,232.8304,233.0458,35312.0
2023-11-06 14:30:00,238.04,238.57,238.04,238.53,39520.0,233.0947,233.6137,233.0947,233.5746,39520.0
2023-11-06 15:00:00,238.53,238.62,238.37,238.51,51036.0,233.5746,233.6627,233.4179,233.555,51036.0
2023-11-06 15:30:00,238.51,238.82,238.34,238.81,77085.0,233.555,233.8585,233.3885,233.8488,77085.0
2023-11-07 09:30:00,238.78,239.18,238.25,238.93,77825.0,233.8194,234.2111,233.3004,233.9663,77825.0
2023-11-07 10:00:00,238.92,239.46,238.79,239.42,209462.0,233.9565,234.4852,233.8292,234.4461,209462.0
2023-11-07 10:30:00,239.39,239.94,239.35,239.84,33269.0,234.4167,234.9553,234.3775,234.8574,33269.0
2023-11-07 11:00:00,239.82,239.83,239.63,239.72,19928.0,234.8378,234.8476,234.6517,234.7398,19928.0
2023-11-07 11:30:00,239.7,239.97,239.51,239.64,32625.0,234.7203,234.9847,234.5342,234.6615,32625.0
2023-11-07 12:00:00,239.61,239.61,239.2,239.33,20064.0,234.6321,234.6321,234.2307,234.3579,20064.0
2023-11-07 12:30:00,239.29,239.53,239.07,239.43,44765.0,234.3188,234.5538,234.1034,234.4559,44765.0
2023-11-07 13:00:00,239.47,239.76,239.43,239.69,32848.0,234.495,234.779,234.4559,234.7105,32848.0
2023-11-07 13:30:00,239.68,239.89,239.65,239.82,52778.0,234.7007,234.9063,234.6713,234.8378,52778.0
2023-11-07 14:00:00,239.79,239.9,239.7,239.81,29518.0,234.8084,234.9161,234.7203,234.828,29518.0
2023-11-07 14:30:00,239.82,239.88,239.54,239.59,38969.0,234.8378,234.8965,234.5636,234.6125,38969.0
2023-11-07 15:00:00,239.61,239.79,239.46,239.78,80484.0,234.6321,234.8084,234.4852,234.7986,80484.0
2023-11-07 15:30:00,239.79,239.99,239.25,239.6,152937.0,234.8084,235.0042,234.2796,234.6223,152937.0
2023-11-08 09:30:00,239.83,240.25,239.83,240.13,37973.0,234.8476,235.2588,234.8476,235.1413,37973.0
2023-11-08 10:00:00,240.11,240.11,239.5,239.5,3132.0,235.1217,235.1217,234.5244,234.5244,3132.0
2023-11-08 10:30:00,239.61,239.63,239.39,239.46,16880.0,234.6321,234.6517,234.4167,234.4852,16880.0
2023-11-08 11:00:00,239.44,239.64,239.23,239.41,47953.0,234.4657,234.6615,234.26,234.4363,47953.0
2023-11-08 11:30:00,239.36,239.52,239.1,239.1,53246.0,234.3873,234.544,234.1327,234.1327,53246.0
2023-11-08 12:00:00,239.12,239.12,238.47,238.81,37706.0,234.1523,234.1523,233.5158,233.8488,37706.0
2023-11-08 12:30:00,238.76,239.0,238.67,238.94,22298.0,233.7998,234.0348,233.7117,233.9761,22298.0
2023-11-08 13:00:00,238.96,239.36,238.9,239.26,22973.0,233.9956,234.3873,233.9369,234.2894,22973.0
2023-11-08 13:30:00,239.28,239.45,239.28,239.39,16744.0,234.309,234.4755,234.309,234.4167,16744.0
2023-11-08 14:00:00,239.36,239.67,239.36,239.63,33319.0,234.3873,234.6909,234.3873,234.6517,33319.0
2023-11-08 14:30:00,239.63,239.71,239.34,239.35,23420.0,234.6517,234.7301,234.3677,234.3775,23420.0
2023-11-08 15:00:00,239.36,239.62,239.36,239.59,29111.0,234.3873,234.6419,234.3873,234.6125,29111.0
2023-11-08 15:30:00,239.54,239.99,239.44,239.77,97672.0,234.5636,235.0042,234.4657,234.7888,97672.0
2023-11-09 09:30:00,240.27,240.35,239.59,240.03,27895.0,235.2784,235.3568,234.6125,235.0434,27895.0
2023-11-09 10:00:00,239.86,239.94,239.23,239.28,19339.0,234.8769,234.9553,234.26,234.309,19339.0
2023-11-09 10:30:00,239.31,239.54,239.1,239.52,53916.0,234.3384,234.5636,234.1327,234.544,53916.0
2023-11-09 11:00:00,239.58,239.99,239.58,239.89,12839.0,234.6028,235.0042,234.6028,234.9063,12839.0
2023-11-09 11:30:00,239.8,240.15,239.75,239.96,27708.0,234.8182,235.1609,234.7692,234.9749,27708.0
2023-11-09 12:00:00,239.97,240.02,239.61,239.64,19056.0,234.9847,235.0336,234.6321,234.6615,19056.0
2023-11-09 12:30:00,239.74,239.92,239.6,239.88,14977.0,234.7594,234.9357,234.6223,234.8965,14977.0
2023-11-09 13:00:00,239.88,239.88,238.6,239.25,24624.0,234.8965,234.8965,233.6431,234.2796,24624.0
2023-11-09 13:30:00,239.11,239.24,238.51,238.58,16735.0,234.1425,234.2698,233.555,233.6235,16735.0
2023-11-09 14:00:00,238.51,238.51,237.8,238.26,24854.0,233.555,233.555,232.8597,233.3102,24854.0
2023-11-09 14:30:00,238.3,238.36,237.65,237.75,25017.0,233.3493,233.4081,232.7129,232.8108,25017.0
2023-11-09 15:00:00,237.67,238.0,237.56,237.73,27863.0,232.7324,233.0556,232.6247,232.7912,27863.0
2023-11-09 15:30:00,237.76,237.85,237.52,237.73,93646.0,232.8206,232.9087,232.5856,232.7912,93646.0
2023-11-10 09:30:00,238.71,239.0,238.27,238.78,107885.0,233.7508,234.0348,233.32,233.8194,107885.0
2023-11-10 10:00:00,238.74,238.76,238.18,238.19,36908.0,233.7802,233.7998,233.2318,233.2416,36908.0
2023-11-10 10:30:00,238.3,238.52,238.0,238.46,16518.0,233.3493,233.5648,233.0556,233.506,16518.0
2023-11-10 11:00:00,238.55,239.35,238.55,239.18,62684.0,233.5942,234.3775,233.5942,234.2111,62684.0
2023-11-10 11:30:00,239.22,239.28,238.93,239.27,28147.0,234.2502,234.309,233.9663,234.2992,28147.0
2023-11-10 12:00:00,239.24,239.65,239.24,239.56,23575.0,234.2698,234.6713,234.2698,234.5832,23575.0
2023-11-10 12:30:00,239.61,240.47,239.59,240.31,50957.0,234.6321,235.4743,234.6125,235.3176,50957.0
2023-11-10 13:00:00,240.36,240.59,240.07,240.48,27635.0,235.3666,235.5918,235.0826,235.4841,27635.0
2023-11-10 13:30:00,240.49,240.89,240.49,240.78,20586.0,235.4939,235.8855,235.4939,235.7778,20586.0
2023-11-10 14:00:00,240.76,241.02,240.74,240.96,25654.0,235.7582,236.0128,235.7387,235.9541,25654.0
2023-11-10 14:30:00,240.96,241.02,240.8,240.85,35389.0,235.9541,236.0128,235.7974,235.8464,35389.0
2023-11-10 15:00:00,240.88,241.27,240.85,241.27,39848.0,235.8757,236.2576,235.8464,236.2576,39848.0
2023-11-10 15:30:00,241.26,241.53,241.19,241.39,112701.0,236.2479,236.5122,236.1793,236.3752,112701.0
2023-11-13 09:30:00,240.74,240.74,240.12,240.24,38319.0,235.7387,235.7387,235.1315,235.249,38319.0
2023-11-13 10:00:00,240.3,240.59,240.2,240.56,12873.0,235.3078,235.5918,235.2099,235.5624,12873.0
2023-11-13 10:30:00,240.54,241.0,240.54,240.85,59833.0,235.5428,235.9933,235.5428,235.8464,59833.0
2023-11-13 11:00:00,240.94,241.33,240.82,241.3,59848.0,235.9345,236.3164,235.817,236.287,59848.0
2023-11-13 11:30:00,241.27,241.78,241.22,241.6,79035.0,236.2576,236.7571,236.2087,236.5808,79035.0
2023-11-13 12:00:00,241.59,241.63,241.21,241.41,30726.0,236.571,236.6102,236.1989,236.3947,30726.0
2023-11-13 12:30:00,241.31,241.45,241.16,241.25,17976.0,236.2968,236.4339,236.1499,236.2381,17976.0
2023-11-13 13:00:00,241.33,241.44,241.13,241.24,14497.0,236.3164,236.4241,236.1206,236.2283,14497.0
2023-11-13 13:30:00,241.13,241.56,241.01,241.32,38310.0,236.1206,236.5416,236.003,236.3066,38310.0
2023-11-13 14:00:00,241.32,241.57,241.26,241.57,43213.0,236.3066,236.5514,236.2479,236.5514,43213.0
2023-11-13 14:30:00,241.56,241.66,241.29,241.38,43619.0,236.5416,236.6395,236.2772,236.3654,43619.0
2023-11-13 15:00:00,241.35,241.56,241.23,241.46,32291.0,236.336,236.5416,236.2185,236.4437,32291.0
2023-11-13 15:30:00,241.46,241.48,241.11,241.19,138988.0,236.4437,236.4633,236.101,236.1793,138988.0
2023-11-14 09:30:00,244.81,245.76,244.69,245.7,76879.0,239.7241,240.6544,239.6066,240.5956,76879.0
2023-11-14 10:00:00,245.7,246.24,245.53,246.2,57089.0,240.5956,241.1244,240.4291,241.0852,57089.0
2023-11-14 10:30:00,246.21,246.53,246.15,246.34,47381.0,241.095,241.4084,241.0363,241.2223,47381.0
2023-11-14 11:00:00,246.4,246.73,246.35,246.58,77742.0,241.2811,241.6042,241.2321,241.4573,77742.0
2023-11-14 11:30:00,246.61,246.7,246.04,246.04,57989.0,241.4867,241.5748,240.9286,240.9286,57989.0
2023-11-14 12:00:00,246.04,246.22,245.73,245.87,73541.0,240.9286,241.1048,240.625,240.7621,73541.0
2023-11-14 12:30:00,245.88,246.25,245.87,246.21,61809.0,240.7719,241.1342,240.7621,241.095,61809.0
2023-11-14 13:00:00,246.2,246.31,246.09,246.25,37039.0,241.0852,241.1929,240.9775,241.1342,37039.0
2023-11-14 13:30:00,246.27,246.41,245.95,245.95,45046.0,241.1538,241.2909,240.8404,240.8404,45046.0
2023-11-14 14:00:00,245.86,246.11,245.64,246.11,46745.0,240.7523,240.9971,240.5369,240.9971,46745.0
2023-11-14 14:30:00,246.12,246.61,246.12,246.57,58748.0,241.0069,241.4867,241.0069,241.4475,58748.0
2023-11-14 15:00:00,246.59,246.9,246.51,246.81,44927.0,241.4671,241.7707,241.3888,241.6826,44927.0
2023-11-14 15:30:00,246.82,246.87,245.99,246.2,54605.0,241.6923,241.7413,240.8796,241.0852,54605.0
2023-11-15 09:30:00,246.95,247.41,246.67,246.92,46420.0,241.8196,242.2701,241.5455,241.7903,46420.0
2023-11-15 10:00:00,246.99,247.71,246.9,247.53,17780.0,241.8588,242.5639,241.7707,242.3876,17780.0
2023-11-15 10:30:00,247.56,247.81,247.36,247.7,54673.0,242.417,242.6618,242.2211,242.5541,54673.0
2023-11-15 11:00:00,247.71,247.85,247.41,247.51,84325.0,242.5639,242.7009,242.2701,242.368,84325.0
2023-11-15 11:30:00,247.53,247.55,246.8,246.91,32018.0,242.3876,242.4072,241.6728,241.7805,32018.0
2023-11-15 12:00:00,246.96,247.15,246.77,247.1,27821.0,241.8294,242.0155,241.6434,241.9665,27821.0
2023-11-15 12:30:00,247.09,247.21,246.88,246.88,34223.0,241.9567,242.0742,241.7511,241.7511,34223.0
2023-11-15 13:00:00,246.84,246.89,246.32,246.73,37952.0,241.7119,241.7609,241.2027,241.6042,37952.0
2023-11-15 13:30:00,246.78,247.12,246.77,247.08,22381.0,241.6532,241.9861,241.6434,241.9469,22381.0
2023-11-15 14:00:00,247.08,247.26,246.81,247.23,45280.0,241.9469,242.1232,241.6826,242.0938,45280.0
2023-11-15 14:30:00,247.19,247.29,246.91,247.09,12560.0,242.0547,242.1526,241.7805,241.9567,12560.0
2023-11-15 15:00:00,247.07,247.15,246.8,246.93,53843.0,241.9372,242.0155,241.6728,241.8001,53843.0
2023-11-15 15:30:00,246.99,247.13,246.52,246.74,199341.0,241.8588,241.9959,241.3986,241.614,199341.0
2023-11-16 09:30:00,246.35,247.04,246.35,247.02,37642.0,241.2321,241.9078,241.2321,241.8882,37642.0
2023-11-16 10:00:00,246.92,247.06,246.38,246.8,29278.0,241.7903,241.9274,241.2615,241.6728,29278.0
2023-11-16 10:30:00,246.71,246.95,246.06,246.2,131905.0,241.5846,241.8196,240.9481,241.0852,131905.0
2023-11-16 11:00:00,246.11,246.33,245.84,245.89,85942.0,240.9971,241.2125,240.7327,240.7817,85942.0
2023-11-16 11:30:00,245.73,246.07,245.7,246.0,72089.0,240.625,240.9579,240.5956,240.8894,72089.0
2023-11-16 12:00:00,246.0,246.37,245.97,246.32,67407.0,240.8894,241.2517,240.86,241.2027,67407.0
2023-11-16 12:30:00,246.33,246.68,246.24,246.43,84033.0,241.2125,241.5553,241.1244,241.3104,84033.0
2023-11-16 13:00:00,246.43,246.48,246.08,246.39,119230.0,241.3104,241.3594,240.9677,241.2713,119230.0
2023-11-16 13:30:00,246.4,246.43,245.92,246.11,70027.0,241.2811,241.3104,240.811,240.9971,70027.0
2023-11-16 14:00:00,246.13,246.3,246.06,246.09,81111.0,241.0167,241.1831,240.9481,240.9775,81111.0
2023-11-16 14:30:00,246.14,246.62,246.12,246.49,54480.0,241.0265,241.4965,241.0069,241.3692,54480.0
2023-11-16 15:00:00,246.45,246.53,246.37,246.49,95353.0,241.33,241.4084,241.2517,241.3692,95353.0
2023-11-16 15:30:00,246.5,246.88,246.42,246.85,157442.0,241.379,241.7511,241.3007,241.7217,157442.0
2023-11-17 09:30:00,247.03,247.05,246.5,246.92,56655.0,241.898,241.9176,241.379,241.7903,56655.0
2023-11-17 10:00:00,246.81,247.02,246.52,246.93,34598.0,241.6826,241.8882,241.3986,241.8001,34598.0
2023-11-17 10:30:00,246.92,246.99,246.69,246.89,26788.0,241.7903,241.8588,241.565,241.7609,26788.0
2023-11-17 11:00:00,246.85,246.91,246.48,246.72,40330.0,241.7217,241.7805,241.3594,241.5944,40330.0
2023-11-17 11:30:00,246.7,246.9,246.6,246.89,6864.0,241.5748,241.7707,241.4769,241.7609,6864.0
2023-11-17 12:00:00,246.89,247.24,246.82,246.82,8988.0,241.7609,242.1036,241.6923,241.6923,8988.0
2023-11-17 12:30:00,246.96,247.11,246.92,247.09,6895.0,241.8294,241.9763,241.7903,241.9567,6895.0
2023-11-17 13:00:00,247.11,247.34,246.97,247.27,9616.0,241.9763,242.2015,241.8392,242.133,9616.0
2023-11-17 13:30:00,247.27,247.42,247.24,247.4,21188.0,242.133,242.2799,242.1036,242.2603,21188.0
2023-11-17 14:00:00,247.42,247.57,247.31,247.31,66322.0,242.2799,242.4268,242.1722,242.1722,66322.0
2023-11-17 14:30:00,247.3,247.39,247.18,247.35,18061.0,242.1624,242.2505,242.0449,242.2113,18061.0
2023-11-17 15:00:00,247.41,247.57,247.23,247.44,27390.0,242.2701,242.4268,242.0938,242.2995,27390.0
2023-11-17 15:30:00,247.43,247.44,246.95,247.31,58666.0,242.2897,242.2995,241.8196,242.1722,58666.0
2023-11-20 09:30:00,246.97,247.96,246.97,247.96,39797.0,241.8392,242.8087,241.8392,242.8087,39797.0
2023-11-20 10:00:00,248.04,248.2,247.78,248.01,17434.0,242.887,243.0437,242.6324,242.8576,17434.0
2023-11-20 10:30:00,248.04,248.35,247.85,248.34,100340.0,242.887,243.1906,242.7009,243.1808,100340.0
2023-11-20 11:00:00,248.42,248.48,248.3,248.38,33404.0,243.2591,243.3179,243.1416,243.2199,33404.0
2023-11-20 11:30:00,248.42,248.52,248.36,248.45,18184.0,243.2591,243.357,243.2004,243.2885,18184.0
2023-11-20 12:00:00,248.39,248.59,248.34,248.5,35150.0,243.2297,243.4256,243.1808,243.3374,35150.0
2023-11-20 12:30:00,248.47,248.51,248.29,248.4,24438.0,243.3081,243.3472,243.1318,243.2395,24438.0
2023-11-20 13:00:00,248.4,249.02,248.39,248.97,32049.0,243.2395,243.8466,243.2297,243.7977,32049.0
2023-11-20 13:30:00,248.97,249.17,248.96,249.11,21948.0,243.7977,243.9935,243.7879,243.9348,21948.0
2023-11-20 14:00:00,249.09,249.17,249.0,249.1,30490.0,243.9152,243.9935,243.8271,243.925,30490.0
2023-11-20 14:30:00,249.1,249.46,249.1,249.41,109158.0,243.925,244.2775,243.925,244.2285,109158.0
2023-11-20 15:00:00,249.39,249.69,249.32,249.63,36192.0,244.209,244.5027,244.1404,244.444,36192.0
2023-11-20 15:30:00,249.64,249.64,249.04,249.23,87705.0,244.4538,244.4538,243.8662,244.0523,87705.0
2023-11-21 09:30:00,248.57,248.67,248.28,248.35,71507.0,243.406,243.5039,243.122,243.1906,71507.0
2023-11-21 10:00:00,248.34,248.55,247.96,248.01,32302.0,243.1808,243.3864,242.8087,242.8576,32302.0
2023-11-21 10:30:00,248.0,248.34,247.92,248.32,39430.0,242.8478,243.1808,242.7695,243.1612,39430.0
2023-11-21 11:00:00,248.3,248.37,248.07,248.18,108014.0,243.1416,243.2101,242.9164,243.0241,108014.0
2023-11-21 11:30:00,248.17,248.4,248.04,248.39,96937.0,243.0143,243.2395,242.887,243.2297,96937.0
2023-11-21 12:00:00,248.39,248.55,248.33,248.53,81938.0,243.2297,243.3864,243.171,243.3668,81938.0
2023-11-21 12:30:00,248.54,248.8,248.5,248.75,102845.0,243.3766,243.6312,243.3374,243.5823,102845.0
2023-11-21 13:00:00,248.77,248.77,248.28,248.39,68934.0,243.6018,243.6018,243.122,243.2297,68934.0
2023-11-21 13:30:00,248.38,248.76,248.37,248.66,81790.0,243.2199,243.592,243.2101,243.4941,81790.0
2023-11-21 14:00:00,248.61,248.75,248.45,248.59,82355.0,243.4452,243.5823,243.2885,243.4256,82355.0
2023-11-21 14:30:00,248.62,248.66,248.37,248.66,78003.0,243.455,243.4941,243.2101,243.4941,78003.0
2023-11-21 15:00:00,248.62,248.78,248.48,248.61,91541.0,243.455,243.6116,243.3179,243.4452,91541.0
2023-11-21 15:30:00,248.6,248.66,248.39,248.62,177261.0,243.4354,243.4941,243.2297,243.455,177261.0
2023-11-22 09:30:00,249.44,250.34,249.21,249.6,40782.0,244.2579,245.1392,244.0327,244.4146,40782.0
2023-11-22 10:00:00,249.5,249.6,249.08,249.57,6324.0,244.3167,244.4146,243.9054,244.3852,6324.0
2023-11-22 10:30:00,249.63,249.91,249.27,249.43,19195.0,244.444,244.7182,244.0914,244.2481,19195.0
2023-11-22 11:00:00,249.42,249.77,249.36,249.6,11722.0,244.2383,244.5811,244.1796,244.4146,11722.0
2023-11-22 11:30:00,249.66,249.99,249.62,249.99,19882.0,244.4733,244.7965,244.4342,244.7965,19882.0
2023-11-22 12:00:00,249.98,250.15,249.77,249.92,51001.0,244.7867,244.9532,244.5811,244.7279,51001.0
2023-11-22 12:30:00,249.86,249.86,249.48,249.7,29854.0,244.6692,244.6692,244.2971,244.5125,29854.0
2023-11-22 13:00:00,249.72,249.93,249.64,249.89,7614.0,244.5321,244.7377,244.4538,244.6986,7614.0
2023-11-22 13:30:00,249.97,249.97,249.76,249.77,16871.0,244.7769,244.7769,244.5713,244.5811,16871.0
2023-11-22 14:00:00,249.85,249.96,249.75,249.87,32839.0,244.6594,244.7671,244.5615,244.679,32839.0
2023-11-22 14:30:00,249.88,249.88,249.11,249.58,25942.0,244.6888,244.6888,243.9348,244.395,25942.0
2023-11-22 15:00:00,249.55,249.76,249.5,249.74,37241.0,244.3656,244.5713,244.3167,244.5517,37241.0
2023-11-22 15:30:00,249.81,249.82,249.63,249.64,101869.0,244.6202,244.63,244.444,244.4538,101869.0
2023-11-24 09:30:00,249.42,249.85,249.42,249.83,49527.0,244.2383,244.6594,244.2383,244.6398,49527.0
2023-11-24 10:00:00,249.87,249.96,249.66,249.78,11330.0,244.679,244.7671,244.4733,244.5909,11330.0
2023-11-24 10:30:00,249.77,249.87,249.59,249.8,55911.0,244.5811,244.679,244.4048,244.6104,55911.0
2023-11-24 11:00:00,249.83,249.89,249.7,249.73,16938.0,244.6398,244.6986,244.5125,244.5419,16938.0
2023-11-24 11:30:00,249.8,249.81,249.68,249.7,9336.0,244.6104,244.6202,244.4929,244.5125,9336.0
2023-11-24 12:00:00,249.71,249.82,249.67,249.69,41238.0,244.5223,244.63,244.4831,244.5027,41238.0
2023-11-24 12:30:00,249.65,249.94,249.64,249.86,70227.0,244.4636,244.7475,244.4538,244.6692,70227.0
2023-11-27 09:30:00,249.41,249.73,249.2,249.42,57577.0,244.2285,244.5419,244.0229,244.2383,57577.0
2023-11-27 10:00:00,249.51,249.8,249.41,249.59,25108.0,244.3265,244.6104,244.2285,244.4048,25108.0
2023-11-27 10:30:00,249.61,249.8,249.5,249.66,200294.0,244.4244,244.6104,244.3167,244.4733,200294.0
2023-11-27 11:00:00,249.63,249.68,249.33,249.68,164282.0,244.444,244.4929,244.1502,244.4929,164282.0
2023-11-27 11:30:00,249.69,249.95,249.55,249.79,95107.0,244.5027,244.7573,244.3656,244.6006,95107.0
2023-11-27 12:00:00,249.79,249.89,249.66,249.73,65086.0,244.6006,244.6986,244.4733,244.5419,65086.0
2023-11-27 12:30:00,249.74,249.91,249.73,249.87,73570.0,244.5517,244.7182,244.5419,244.679,73570.0
2023-11-27 13:00:00,249.87,250.04,249.76,249.88,75055.0,244.679,244.8455,244.5713,244.6888,75055.0
2023-11-27 13:30:00,249.89,249.95,249.73,249.78,72760.0,244.6986,244.7573,244.5419,244.5909,72760.0
2023-11-27 14:00:00,249.84,249.9,249.72,249.76,124541.0,244.6496,244.7084,244.5321,244.5713,124541.0
2023-11-27 14:30:00,249.78,249.79,249.31,249.56,109045.0,244.5909,244.6006,244.1306,244.3754,109045.0
2023-11-27 15:00:00,249.59,249.79,249.53,249.78,84199.0,244.4048,244.6006,244.346,244.5909,84199.0
2023-11-27 15:30:00,249.79,249.96,249.42,249.53,251589.0,244.6006,244.7671,244.2383,244.346,251589.0
2023-11-28 09:30:00,249.13,249.24,248.88,248.97,61880.0,243.9544,244.0621,243.7095,243.7977,61880.0
2023-11-28 10:00:00,248.96,249.33,248.96,249.21,33440.0,243.7879,244.1502,243.7879,244.0327,33440.0
2023-11-28 10:30:00,249.21,249.97,249.18,249.85,54186.0,244.0327,244.7769,244.0033,244.6594,54186.0
2023-11-28 11:00:00,249.88,250.12,249.76,250.1,13478.0,244.6888,244.9238,244.5713,244.9042,13478.0
2023-11-28 11:30:00,250.1,250.46,250.08,250.29,23046.0,244.9042,245.2567,244.8846,245.0903,23046.0
2023-11-28 12:00:00,250.3,250.32,249.98,250.01,38748.0,245.1,245.1196,244.7867,244.8161,38748.0
2023-11-28 12:30:00,249.85,249.92,249.61,249.76,9799.0,244.6594,244.7279,244.4244,244.5713,9799.0
2023-11-28 13:00:00,249.72,249.72,249.12,249.48,37687.0,244.5321,244.5321,243.9446,244.2971,37687.0
2023-11-28 13:30:00,249.51,249.64,249.39,249.44,8639.0,244.3265,244.4538,244.209,244.2579,8639.0
2023-11-28 14:00:00,249.43,249.51,249.31,249.37,50818.0,244.2481,244.3265,244.1306,244.1894,50818.0
2023-11-28 14:30:00,249.35,249.72,249.2,249.62,36424.0,244.1698,244.5321,244.0229,244.4342,36424.0
2023-11-28 15:00:00,249.64,249.66,249.24,249.44,37167.0,244.4538,244.4733,244.0621,244.2579,37167.0
2023-11-28 15:30:00,249.45,249.8,249.36,249.73,87696.0,244.2677,244.6104,244.1796,244.5419,87696.0
2023-11-29 09:30:00,250.9,251.72,250.9,251.72,32664.0,245.6876,246.4905,245.6876,246.4905,32664.0
2023-11-29 10:00:00,251.62,251.63,250.58,250.65,13888.0,246.3926,246.4024,245.3742,245.4428,13888.0
2023-11-29 10:30:00,250.76,251.0,250.6,250.91,19165.0,245.5505,245.7855,245.3938,245.6974,19165.0
2023-11-29 11:00:00,250.85,250.95,250.03,250.03,14448.0,245.6386,245.7365,244.8357,244.8357,14448.0
2023-11-29 11:30:00,250.08,250.44,249.98,250.43,9415.0,244.8846,245.2371,244.7867,245.2273,9415.0
2023-11-29 12:00:00,250.39,250.65,250.32,250.64,26873.0,245.1882,245.4428,245.1196,245.433,26873.0
2023-11-29 12:30:00,250.67,250.77,250.61,250.71,37320.0,245.4624,245.5603,245.4036,245.5015,37320.0
2023-11-29 13:00:00,250.74,250.79,250.47,250.71,38376.0,245.5309,245.5799,245.2665,245.5015,38376.0
2023-11-29 13:30:00,250.71,250.71,250.39,250.62,30503.0,245.5015,245.5015,245.1882,245.4134,30503.0
2023-11-29 14:00:00,250.61,250.76,250.47,250.5,63681.0,245.4036,245.5505,245.2665,245.2959,63681.0
2023-11-29 14:30:00,250.47,250.47,250.05,250.3,47304.0,245.2665,245.2665,244.8552,245.1,47304.0
2023-11-29 15:00:00,250.3,250.32,249.65,249.71,50568.0,245.1,245.1196,244.4636,244.5223,50568.0
2023-11-29 15:30:00,249.65,249.8,249.54,249.76,115289.0,244.4636,244.6104,244.3558,244.5713,115289.0
2023-11-30 09:30:00,250.34,250.44,249.56,250.13,45525.0,245.1392,245.2371,244.3754,244.9336,45525.0
2023-11-30 10:00:00,249.71,250.26,249.67,249.95,33751.0,244.5223,245.0609,244.4831,244.7573,33751.0
2023-11-30 10:30:00,249.87,250.22,249.46,249.9,36719.0,244.679,245.0217,244.2775,244.7084,36719.0
2023-11-30 11:00:00,249.96,250.09,249.66,249.75,56719.0,244.7671,244.8944,244.4733,244.5615,56719.0
2023-11-30 11:30:00,249.63,249.76,249.34,249.4,16870.0,244.444,244.5713,244.16,244.2187,16870.0
2023-11-30 12:00:00,249.37,249.66,249.19,249.19,12966.0,244.1894,244.4733,244.0131,244.0131,12966.0
2023-11-30 12:30:00,249.34,249.64,249.25,249.47,14896.0,244.16,244.4538,244.0719,244.2873,14896.0
2023-11-30 13:00:00,249.54,249.54,249.31,249.36,7563.0,244.3558,244.3558,244.1306,244.1796,7563.0
2023-11-30 13:30:00,249.24,249.54,249.15,249.4,5649.0,244.0621,244.3558,243.9739,244.2187,5649.0
2023-11-30 14:00:00,249.49,249.84,249.49,249.71,38434.0,244.3069,244.6496,244.3069,244.5223,38434.0
2023-11-30 14:30:00,249.73,250.15,249.62,250.15,54381.0,244.5419,244.9532,244.4342,244.9532,54381.0
2023-11-30 15:00:00,250.15,250.15,249.46,249.61,48104.0,244.9532,244.9532,244.2775,244.4244,48104.0
2023-11-30 15:30:00,249.59,250.94,249.56,250.73,130337.0,244.4048,245.7268,244.3754,245.5211,130337.0
2023-12-01 09:30:00,250.46,250.78,250.1,250.78,57039.0,245.2567,245.5701,244.9042,245.5701,57039.0
2023-12-01 10:00:00,250.81,251.27,250.54,250.55,24726.0,245.5995,246.0499,245.3351,245.3449,24726.0
2023-12-01 10:30:00,250.56,251.01,250.38,250.94,37542.0,245.3546,245.7953,245.1784,245.7268,37542.0
2023-12-01 11:00:00,250.96,251.64,250.47,251.62,60645.0,245.7463,246.4122,245.2665,246.3926,60645.0
2023-12-01 11:30:00,251.61,252.32,251.26,252.12,91426.0,246.3828,247.0781,246.0401,246.8822,91426.0
2023-12-01 12:00:00,252.13,252.47,252.03,252.47,63464.0,246.892,247.225,246.7941,247.225,63464.0
2023-12-01 12:30:00,252.43,252.88,252.36,252.79,40623.0,247.1858,247.6265,247.1173,247.5383,40623.0
2023-12-01 13:00:00,252.8,252.8,252.31,252.33,48410.0,247.5481,247.5481,247.0683,247.0879,48410.0
2023-12-01 13:30:00,252.3,252.38,252.11,252.19,23097.0,247.0585,247.1368,246.8724,246.9508,23097.0
2023-12-01 14:00:00,252.2,252.45,252.12,252.41,71904.0,246.9606,247.2054,246.8822,247.1662,71904.0
2023-12-01 14:30:00,252.41,252.58,252.3,252.58,37695.0,247.1662,247.3327,247.0585,247.3327,37695.0
2023-12-01 15:00:00,252.58,252.62,252.23,252.58,44031.0,247.3327,247.3719,246.99,247.3327,44031.0
2023-12-01 15:30:00,252.59,252.78,252.38,252.65,106297.0,247.3425,247.5285,247.1368,247.4012,106297.0
2023-12-04 09:30:00,250.84,251.72,250.84,251.2,486593.0,245.6288,246.4905,245.6288,245.9814,486593.0
2023-12-04 10:00:00,251.2,251.31,250.39,250.45,60303.0,245.9814,246.0891,245.1882,245.2469,60303.0
2023-12-04 10:30:00,250.41,250.6,250.12,250.28,112761.0,245.2078,245.3938,244.9238,245.0805,112761.0
2023-12-04 11:00:00,250.27,250.64,250.21,250.61,60118.0,245.0707,245.433,245.0119,245.4036,60118.0
2023-12-04 11:30:00,250.58,251.19,250.55,251.19,38369.0,245.3742,245.9716,245.3449,245.9716,38369.0
2023-12-04 12:00:00,251.16,251.43,251.05,251.36,64016.0,245.9422,246.2066,245.8345,246.138,64016.0
2023-12-04 12:30:00,251.36,251.58,251.31,251.57,85433.0,246.138,246.3535,246.0891,246.3437,85433.0
2023-12-04 13:00:00,251.55,251.55,251.12,251.12,56293.0,246.3241,246.3241,245.903,245.903,56293.0
2023-12-04 13:30:00,251.03,251.29,251.03,251.1,68678.0,245.8149,246.0695,245.8149,245.8834,68678.0
2023-12-04 14:00:00,251.1,251.22,250.89,251.05,109722.0,245.8834,246.0009,245.6778,245.8345,109722.0
2023-12-04 14:30:00,251.09,251.25,251.02,251.23,77476.0,245.8736,246.0303,245.8051,246.0107,77476.0
2023-12-04 15:00:00,251.15,251.22,250.97,251.14,65483.0,245.9324,246.0009,245.7561,245.9226,65483.0
2023-12-04 15:30:00,251.19,251.68,251.06,251.49,72675.0,245.9716,246.4514,245.8443,246.2653,72675.0
2023-12-05 09:30:00,250.55,250.94,250.43,250.85,30719.0,245.3449,245.7268,245.2273,245.6386,30719.0
2023-12-05 10:00:00,250.75,251.54,250.75,251.08,16514.0,245.5407,246.3143,245.5407,245.8638,16514.0
2023-12-05 10:30:00,251.23,251.72,251.08,251.72,47393.0,246.0107,246.4905,245.8638,246.4905,47393.0
2023-12-05 11:00:00,251.79,251.79,250.76,251.17,38234.0,246.5591,246.5591,245.5505,245.952,38234.0
2023-12-05 11:30:00,251.27,251.37,250.76,250.97,55823.0,246.0499,246.1478,245.5505,245.7561,55823.0
2023-12-05 12:00:00,251.01,251.21,250.86,251.07,45265.0,245.7953,245.9911,245.6484,245.8541,45265.0
2023-12-05 12:30:00,251.1,251.1,250.55,251.01,31048.0,245.8834,245.8834,245.3449,245.7953,31048.0
2023-12-05 13:00:00,251.04,251.23,250.88,251.09,19403.0,245.8247,246.0107,245.668,245.8736,19403.0
2023-12-05 13:30:00,251.1,251.22,250.93,251.0,44343.0,245.8834,246.0009,245.717,245.7855,44343.0
2023-12-05 14:00:00,251.02,251.32,250.88,251.18,60295.0,245.8051,246.0989,245.668,245.9618,60295.0
2023-12-05 14:30:00,251.2,251.34,250.95,251.32,36769.0,245.9814,246.1184,245.7365,246.0989,36769.0
2023-12-05 15:00:00,251.3,251.39,251.18,251.23,25076.0,246.0793,246.1674,245.9618,246.0107,25076.0
2023-12-05 15:30:00,251.23,251.27,251.0,251.2,115462.0,246.0107,246.0499,245.7855,245.9814,115462.0
2023-12-06 09:30:00,252.1,252.53,252.0,252.16,25100.0,246.8627,247.2837,246.7647,246.9214,25100.0
2023-12-06 10:00:00,252.19,252.41,251.6,251.68,20924.0,246.9508,247.1662,246.373,246.4514,20924.0
2023-12-06 10:30:00,251.69,251.91,251.65,251.69,31254.0,246.4612,246.6766,246.422,246.4612,31254.0
2023-12-06 11:00:00,251.76,251.87,251.5,251.54,15052.0,246.5297,246.6374,246.2751,246.3143,15052.0
2023-12-06 11:30:00,251.5,251.5,251.08,251.43,25662.0,246.2751,246.2751,245.8638,246.2066,25662.0
2023-12-06 12:00:00,251.5,251.54,251.17,251.22,59596.0,246.2751,246.3143,245.952,246.0009,59596.0
2023-12-06 12:30:00,251.19,251.48,250.94,250.94,35360.0,245.9716,246.2555,245.7268,245.7268,35360.0
2023-12-06 13:00:00,251.06,251.27,250.85,251.27,19883.0,245.8443,246.0499,245.6386,246.0499,19883.0
2023-12-06 13:30:00,251.23,251.34,251.07,251.29,51948.0,246.0107,246.1184,245.8541,246.0695,51948.0
2023-12-06 14:00:00,251.33,251.35,250.94,250.94,40293.0,246.1087,246.1282,245.7268,245.7268,40293.0
2023-12-06 14:30:00,251.04,251.2,250.92,250.92,28729.0,245.8247,245.9814,245.7072,245.7072,28729.0
2023-12-06 15:00:00,250.93,250.96,250.36,250.36,25691.0,245.717,245.7463,245.1588,245.1588,25691.0
2023-12-06 15:30:00,250.41,250.49,250.07,250.28,68414.0,245.2078,245.2861,244.8748,245.0805,68414.0
2023-12-07 09:30:00,251.22,251.54,251.07,251.28,40915.0,246.0009,246.3143,245.8541,246.0597,40915.0
2023-12-07 10:00:00,251.29,251.96,251.17,251.91,18192.0,246.0695,246.7256,245.952,246.6766,18192.0
2023-12-07 10:30:00,252.01,252.06,251.76,251.91,75163.0,246.7745,246.8235,246.5297,246.6766,75163.0
2023-12-07 11:00:00,251.97,252.02,251.22,251.51,38644.0,246.7354,246.7843,246.0009,246.2849,38644.0
2023-12-07 11:30:00,251.48,252.03,251.48,251.97,21697.0,246.2555,246.7941,246.2555,246.7354,21697.0
2023-12-07 12:00:00,252.07,252.17,251.76,252.01,48317.0,246.8333,246.9312,246.5297,246.7745,48317.0
2023-12-07 12:30:00,252.09,252.15,251.99,252.1,19075.0,246.8529,246.9116,246.7549,246.8627,19075.0
2023-12-07 13:00:00,252.1,252.25,251.99,251.99,35140.0,246.8627,247.0095,246.7549,246.7549,35140.0
2023-12-07 13:30:00,252.03,252.26,252.02,252.21,28909.0,246.7941,247.0193,246.7843,246.9704,28909.0
2023-12-07 14:00:00,252.17,252.44,252.13,252.35,48042.0,246.9312,247.1956,246.892,247.1075,48042.0
2023-12-07 14:30:00,252.4,252.4,251.99,251.99,66571.0,247.1564,247.1564,246.7549,246.7549,66571.0
2023-12-07 15:00:00,251.97,252.26,251.96,252.17,68509.0,246.7354,247.0193,246.7256,246.9312,68509.0
2023-12-07 15:30:00,252.2,252.25,251.99,252.16,95162.0,246.9606,247.0095,246.7549,246.9214,95162.0
2023-12-08 09:30:00,251.7,252.53,251.48,252.21,135450.0,246.471,247.2837,246.2555,246.9704,135450.0
2023-12-08 10:00:00,252.27,253.47,252.25,253.2,139348.0,247.0291,248.2042,247.0095,247.9398,139348.0
2023-12-08 10:30:00,253.2,253.2,252.4,253.2,23783.0,247.9398,247.9398,247.1564,247.9398,23783.0
2023-12-08 11:00:00,253.04,253.04,252.2,252.36,101573.0,247.7831,247.7831,246.9606,247.1173,101573.0
2023-12-08 11:30:00,252.5,252.61,251.99,252.18,65034.0,247.2543,247.3621,246.7549,246.941,65034.0
2023-12-08 12:00:00,252.25,252.56,251.88,252.53,29046.0,247.0095,247.3131,246.6472,247.2837,29046.0
2023-12-08 12:30:00,252.56,252.69,252.41,252.65,27105.0,247.3131,247.4404,247.1662,247.4012,27105.0
2023-12-08 13:00:00,252.66,252.94,252.61,252.91,19757.0,247.411,247.6852,247.3621,247.6558,19757.0
2023-12-08 13:30:00,252.92,252.95,252.69,252.93,25489.0,247.6656,247.695,247.4404,247.6754,25489.0
2023-12-08 14:00:00,252.91,253.2,252.9,253.17,31742.0,247.6558,247.9398,247.646,247.9104,31742.0
2023-12-08 14:30:00,253.2,253.46,253.14,253.38,30130.0,247.9398,248.1944,247.881,248.1161,30130.0
2023-12-08 15:00:00,253.42,253.45,253.14,253.39,68071.0,248.1552,248.1846,247.881,248.1259,68071.0
2023-12-08 15:30:00,253.39,253.6,253.21,253.26,109708.0,248.1259,248.3315,247.9496,247.9986,109708.0
2023-12-11 09:30:00,252.97,253.46,252.83,253.38,312783.0,247.7146,248.1944,247.5775,248.1161,312783.0
2023-12-11 10:00:00,253.46,253.56,253.2,253.31,79698.0,248.1944,248.2923,247.9398,248.0475,79698.0
2023-12-11 10:30:00,253.3,253.88,253.26,253.71,180435.0,248.0377,248.6057,247.9986,248.4392,180435.0
2023-12-11 11:00:00,253.7,253.82,253.25,253.48,144830.0,248.4294,248.5469,247.9888,248.214,144830.0
2023-12-11 11:30:00,253.5,253.57,253.17,253.56,104039.0,248.2336,248.3021,247.9104,248.2923,104039.0
2023-12-11 12:00:00,253.56,253.7,253.44,253.6,51158.0,248.2923,248.4294,248.1748,248.3315,51158.0
2023-12-11 12:30:00,253.62,253.78,253.58,253.76,39799.0,248.3511,248.5078,248.3119,248.4882,39799.0
2023-12-11 13:00:00,253.76,254.1,253.65,254.04,48848.0,248.4882,248.8211,248.3805,248.7624,48848.0
2023-12-11 13:30:00,254.05,254.2,254.0,254.13,69592.0,248.7721,248.919,248.7232,248.8505,69592.0
2023-12-11 14:00:00,254.11,254.22,254.02,254.16,70323.0,248.8309,248.9386,248.7428,248.8799,70323.0
2023-12-11 14:30:00,254.16,254.21,254.01,254.07,54605.0,248.8799,248.9288,248.733,248.7917,54605.0
2023-12-11 15:00:00,254.04,254.21,253.94,254.02,102237.0,248.7624,248.9288,248.6644,248.7428,102237.0
2023-12-11 15:30:00,254.02,254.36,253.97,254.34,207677.0,248.7428,249.0757,248.6938,249.0561,207677.0
2023-12-12 09:30:00,254.24,254.24,253.48,254.02,46529.0,248.9582,248.9582,248.214,248.7428,46529.0
2023-12-12 10:00:00,254.0,254.44,253.92,254.32,12681.0,248.7232,249.154,248.6448,249.0365,12681.0
2023-12-12 10:30:00,254.4,254.65,254.3,254.65,38755.0,249.1149,249.3597,249.017,249.3597,38755.0
2023-12-12 11:00:00,254.65,254.72,254.51,254.55,73536.0,249.3597,249.4282,249.2226,249.2618,73536.0
2023-12-12 11:30:00,254.57,254.69,254.52,254.59,62713.0,249.2813,249.3988,249.2324,249.3009,62713.0
2023-12-12 12:00:00,254.6,254.75,254.38,254.7,45975.0,249.3107,249.4576,249.0953,249.4086,45975.0
2023-12-12 12:30:00,254.7,254.84,254.52,254.59,48622.0,249.4086,249.5457,249.2324,249.3009,48622.0
2023-12-12 13:00:00,254.57,254.84,254.54,254.76,61293.0,249.2813,249.5457,249.252,249.4674,61293.0
2023-12-12 13:30:00,254.73,254.95,254.72,254.94,55239.0,249.438,249.6534,249.4282,249.6437,55239.0
2023-12-12 14:00:00,254.92,255.0,254.87,254.96,61967.0,249.6241,249.7024,249.5751,249.6632,61967.0
2023-12-12 14:30:00,254.98,255.17,254.98,255.15,62889.0,249.6828,249.8689,249.6828,249.8493,62889.0
2023-12-12 15:00:00,255.15,255.45,255.12,255.43,78668.0,249.8493,250.1431,249.8199,250.1235,78668.0
2023-12-12 15:30:00,255.43,255.44,255.17,255.37,148003.0,250.1235,250.1333,249.8689,250.0647,148003.0
2023-12-13 09:30:00,255.32,255.82,255.32,255.47,35638.0,250.0158,250.5054,250.0158,250.1626,35638.0
2023-12-13 10:00:00,255.48,255.83,255.48,255.79,8629.0,250.1724,250.5152,250.1724,250.476,8629.0
2023-12-13 10:30:00,255.8,256.02,255.74,255.95,18466.0,250.4858,250.7012,250.427,250.6327,18466.0
2023-12-13 11:00:00,256.0,256.07,255.77,255.84,17235.0,250.6816,250.7502,250.4564,250.525,17235.0
2023-12-13 11:30:00,255.83,255.85,255.62,255.65,18932.0,250.5152,250.5347,250.3095,250.3389,18932.0
2023-12-13 12:00:00,255.6,255.67,255.52,255.57,10246.0,250.2899,250.3585,250.2116,250.2606,10246.0
2023-12-13 12:30:00,255.54,255.61,255.44,255.51,14083.0,250.2312,250.2997,250.1333,250.2018,14083.0
2023-12-13 13:00:00,255.42,255.44,255.3,255.35,26342.0,250.1137,250.1333,249.9962,250.0451,26342.0
2023-12-13 13:30:00,255.39,255.6,255.34,255.51,13694.0,250.0843,250.2899,250.0353,250.2018,13694.0
2023-12-13 14:00:00,255.5,257.48,255.5,257.34,40837.0,250.192,252.1309,250.192,251.9938,40837.0
2023-12-13 14:30:00,257.37,258.87,257.09,258.76,35668.0,252.0232,253.492,251.749,253.3843,35668.0
2023-12-13 15:00:00,258.72,259.27,257.75,258.17,995769.0,253.3451,253.8837,252.3953,252.8066,995769.0
2023-12-13 15:30:00,258.16,259.1,257.97,259.1,1126771.0,252.7968,253.7172,252.6107,253.7172,1126771.0
2023-12-14 09:30:00,260.44,261.35,260.44,260.93,67788.0,255.0294,255.9205,255.0294,255.5092,67788.0
2023-12-14 10:00:00,261.02,261.04,260.14,260.42,283421.0,255.5973,255.6169,254.7356,255.0098,283421.0
2023-12-14 10:30:00,260.37,260.68,260.15,260.59,62539.0,254.9608,255.2644,254.7454,255.1763,62539.0
2023-12-14 11:00:00,260.6,260.63,260.05,260.29,31574.0,255.1861,255.2154,254.6475,254.8825,31574.0
2023-12-14 11:30:00,260.3,260.68,260.07,260.66,29651.0,254.8923,255.2644,254.6671,255.2448,29651.0
2023-12-14 12:00:00,260.66,261.02,260.66,261.0,33694.0,255.2448,255.5973,255.2448,255.5778,33694.0
2023-12-14 12:30:00,261.02,261.09,260.26,260.28,139127.0,255.5973,255.6659,254.8531,254.8727,139127.0
2023-12-14 13:00:00,260.3,260.3,259.67,259.67,51057.0,254.8923,254.8923,254.2754,254.2754,51057.0
2023-12-14 13:30:00,259.67,259.77,258.77,259.32,97059.0,254.2754,254.3733,253.3941,253.9327,97059.0
2023-12-14 14:00:00,259.29,259.9,259.28,259.88,70181.0,253.9033,254.5006,253.8935,254.481,70181.0
2023-12-14 14:30:00,259.88,260.12,259.77,260.11,70774.0,254.481,254.716,254.3733,254.7062,70774.0
2023-12-14 15:00:00,260.12,260.26,260.01,260.09,39198.0,254.716,254.8531,254.6083,254.6867,39198.0
2023-12-14 15:30:00,260.11,260.38,259.88,260.38,154789.0,254.7062,254.9706,254.481,254.9706,154789.0
2023-12-15 09:30:00,259.49,260.23,259.49,259.74,92240.0,254.0991,254.8238,254.0991,254.3439,92240.0
2023-12-15 10:00:00,259.88,260.38,259.8,260.33,62600.0,254.481,254.9706,254.4027,254.9217,62600.0
2023-12-15 10:30:00,260.34,260.6,260.17,260.46,113607.0,254.9315,255.1861,254.765,255.049,113607.0
2023-12-15 11:00:00,260.52,260.56,260.15,260.44,65246.0,255.1077,255.1469,254.7454,255.0294,65246.0
2023-12-15 11:30:00,260.42,260.52,260.16,260.3,76395.0,255.0098,255.1077,254.7552,254.8923,76395.0
2023-12-15 12:00:00,260.32,260.46,260.15,260.41,63348.0,254.9119,255.049,254.7454,255.0,63348.0
2023-12-15 12:30:00,260.41,260.42,259.82,259.84,84011.0,255.0,255.0098,254.4223,254.4419,84011.0
2023-12-15 13:00:00,259.85,260.07,259.84,260.01,14893.0,254.4516,254.6671,254.4419,254.6083,14893.0
2023-12-15 13:30:00,260.08,260.17,259.38,259.43,92201.0,254.6769,254.765,253.9914,254.0404,92201.0
2023-12-15 14:00:00,259.46,259.71,259.36,259.48,43051.0,254.0698,254.3146,253.9718,254.0893,43051.0
2023-12-15 14:30:00,259.43,259.82,259.43,259.66,71637.0,254.0404,254.4223,254.0404,254.2656,71637.0
2023-12-15 15:00:00,259.67,259.97,259.6,259.91,32056.0,254.2754,254.5692,254.2068,254.5104,32056.0
2023-12-15 15:30:00,259.9,260.52,259.62,259.9,290411.0,254.5006,255.1077,254.2264,254.5006,290411.0
2023-12-18 09:30:00,260.94,261.02,260.62,260.97,95009.0,255.519,255.5973,255.2057,255.5484,95009.0
2023-12-18 10:00:00,261.0,261.21,260.98,261.13,17939.0,255.5778,255.7834,255.5582,255.7051,17939.0
2023-12-18 10:30:00,261.12,261.15,260.72,260.83,53892.0,255.6953,255.7246,255.3036,255.4113,53892.0
2023-12-18 11:00:00,260.83,261.29,260.73,261.24,83747.0,255.4113,255.8617,255.3134,255.8128,83747.0
2023-12-18 11:30:00,261.23,261.31,261.17,261.24,188972.0,255.803,255.8813,255.7442,255.8128,188972.0
2023-12-18 12:00:00,261.3,261.62,261.29,261.5,117256.0,255.8715,256.1849,255.8617,256.0674,117256.0
2023-12-18 12:30:00,261.53,261.56,261.41,261.52,34797.0,256.0967,256.1261,255.9792,256.087,34797.0
2023-12-18 13:00:00,261.53,261.58,261.35,261.55,56723.0,256.0967,256.1457,255.9205,256.1163,56723.0
2023-12-18 13:30:00,261.56,261.61,261.44,261.53,35441.0,256.1261,256.1751,256.0086,256.0967,35441.0
2023-12-18 14:00:00,261.55,261.77,261.46,261.51,62390.0,256.1163,256.3318,256.0282,256.0772,62390.0
2023-12-18 14:30:00,261.53,261.68,261.37,261.6,51508.0,256.0967,256.2436,255.9401,256.1653,51508.0
2023-12-18 15:00:00,261.58,261.71,261.49,261.67,38685.0,256.1457,256.273,256.0576,256.2338,38685.0
2023-12-18 15:30:00,261.66,261.66,261.28,261.28,181092.0,256.224,256.224,255.8519,255.8519,181092.0
2023-12-19 09:30:00,261.64,262.33,261.64,262.27,49874.0,256.2045,256.8801,256.2045,256.8214,49874.0
2023-12-19 10:00:00,262.25,262.53,262.02,262.43,48501.0,256.8018,257.076,256.5766,256.9781,48501.0
2023-12-19 10:30:00,262.43,262.58,262.33,262.57,64545.0,256.9781,257.1249,256.8801,257.1151,64545.0
2023-12-19 11:00:00,262.58,262.77,262.47,262.66,65092.0,257.1249,257.311,257.0172,257.2033,65092.0
2023-12-19 11:30:00,262.67,262.77,262.46,262.46,36592.0,257.2131,257.311,257.0074,257.0074,36592.0
2023-12-19 12:00:00,262.41,262.52,262.31,262.42,16765.0,256.9585,257.0662,256.8605,256.9683,16765.0
2023-12-19 12:30:00,262.43,262.63,262.41,262.57,29114.0,256.9781,257.1739,256.9585,257.1151,29114.0
2023-12-19 13:00:00,262.56,262.6,262.31,262.5,66899.0,257.1053,257.1445,256.8605,257.0466,66899.0
2023-12-19 13:30:00,262.51,262.72,262.41,262.61,26743.0,257.0564,257.262,256.9585,257.1543,26743.0
2023-12-19 14:00:00,262.62,262.72,262.56,262.68,42485.0,257.1641,257.262,257.1053,257.2229,42485.0
2023-12-19 14:30:00,262.7,262.74,262.51,262.62,29271.0,257.2424,257.2816,257.0564,257.1641,29271.0
2023-12-19 15:00:00,262.62,262.69,262.44,262.62,52227.0,257.1641,257.2326,256.9878,257.1641,52227.0
2023-12-19 15:30:00,262.61,263.03,262.54,262.98,93328.0,257.1543,257.5656,257.0858,257.5166,93328.0
2023-12-20 09:30:00,261.58,261.84,261.39,261.8,246399.0,257.1146,257.3702,256.9279,257.3309,246399.0
2023-12-20 10:00:00,261.79,262.21,261.79,262.2,43331.0,257.3211,257.7339,257.3211,257.7241,43331.0
2023-12-20 10:30:00,262.2,262.45,262.2,262.33,74388.0,257.7241,257.9698,257.7241,257.8518,74388.0
2023-12-20 11:00:00,262.31,262.37,262.18,262.3,20550.0,257.8322,257.8912,257.7044,257.8223,20550.0
2023-12-20 11:30:00,262.25,262.31,262.14,262.22,22407.0,257.7732,257.8322,257.6651,257.7437,22407.0
2023-12-20 12:00:00,262.23,262.43,262.23,262.38,205592.0,257.7535,257.9501,257.7535,257.901,205592.0
2023-12-20 12:30:00,262.38,262.59,262.19,262.59,18240.0,257.901,258.1074,257.7142,258.1074,18240.0
2023-12-20 13:00:00,262.57,262.57,262.39,262.42,12306.0,258.0877,258.0877,257.9108,257.9403,12306.0
2023-12-20 13:30:00,262.44,262.51,262.12,262.19,23631.0,257.96,258.0288,257.6454,257.7142,23631.0
2023-12-20 14:00:00,262.14,262.16,261.86,261.89,30221.0,257.6651,257.6847,257.3899,257.4193,30221.0
2023-12-20 14:30:00,261.86,261.88,259.45,259.56,70244.0,257.3899,257.4095,255.021,255.1291,70244.0
2023-12-20 15:00:00,259.47,259.83,258.72,258.88,92733.0,255.0407,255.3945,254.3035,254.4607,92733.0
2023-12-20 15:30:00,259.11,259.32,258.04,258.13,123735.0,254.6868,254.8932,253.6351,253.7235,123735.0
2023-12-21 09:30:00,259.64,260.46,259.64,260.08,57159.0,255.2078,256.0138,255.2078,255.6402,57159.0
2023-12-21 10:00:00,260.11,260.61,259.62,259.96,14684.0,255.6697,256.1612,255.1881,255.5223,14684.0
2023-12-21 10:30:00,260.0,260.25,259.76,259.9,142095.0,255.5616,255.8073,255.3257,255.4633,142095.0
2023-12-21 11:00:00,259.93,260.1,259.68,260.06,12141.0,255.4928,255.6599,255.2471,255.6206,12141.0
2023-12-21 11:30:00,260.07,260.18,259.54,259.54,56898.0,255.6304,255.7385,255.1095,255.1095,56898.0
2023-12-21 12:00:00,259.53,259.53,259.0,259.03,24861.0,255.0996,255.0996,254.5787,254.6082,24861.0
2023-12-21 12:30:00,259.23,259.4,258.94,258.99,19589.0,254.8048,254.9719,254.5197,254.5689,19589.0
2023-12-21 13:00:00,259.17,259.39,258.69,259.26,29997.0,254.7458,254.962,254.274,254.8342,29997.0
2023-12-21 13:30:00,259.36,259.63,259.22,259.62,90412.0,254.9325,255.1979,254.7949,255.1881,90412.0
2023-12-21 14:00:00,259.62,259.79,259.41,259.68,55508.0,255.1881,255.3552,254.9817,255.2471,55508.0
2023-12-21 14:30:00,259.67,259.92,259.45,259.62,29783.0,255.2372,255.483,255.021,255.1881,29783.0
2023-12-21 15:00:00,259.64,260.38,259.51,260.38,37372.0,255.2078,255.9351,255.08,255.9351,37372.0
2023-12-21 15:30:00,260.42,261.0,260.28,260.88,112087.0,255.9744,256.5445,255.8368,256.4266,112087.0
2023-12-22 09:30:00,261.4,262.37,261.37,262.1,45605.0,256.9377,257.8912,256.9082,257.6258,45605.0
2023-12-22 10:00:00,262.15,262.28,261.92,262.23,24653.0,257.6749,257.8027,257.4488,257.7535,24653.0
2023-12-22 10:30:00,262.28,262.3,261.68,261.68,62824.0,257.8027,257.8223,257.2129,257.2129,62824.0
2023-12-22 11:00:00,261.66,261.93,261.35,261.81,54414.0,257.1933,257.4587,256.8886,257.3407,54414.0
2023-12-22 11:30:00,261.85,261.98,261.59,261.66,43139.0,257.38,257.5078,257.1245,257.1933,43139.0
2023-12-22 12:00:00,261.63,261.84,261.44,261.7,30655.0,257.1638,257.3702,256.977,257.2326,30655.0
2023-12-22 12:30:00,261.67,261.91,261.56,261.89,25981.0,257.2031,257.439,257.095,257.4193,25981.0
2023-12-22 13:00:00,261.91,262.03,261.87,261.96,24852.0,257.439,257.557,257.3997,257.4882,24852.0
2023-12-22 13:30:00,261.96,262.0,261.74,261.75,22108.0,257.4882,257.5275,257.2719,257.2817,22108.0
2023-12-22 14:00:00,261.75,261.78,260.53,260.61,37972.0,257.2817,257.3112,256.0826,256.1612,37972.0
2023-12-22 14:30:00,260.48,261.53,260.35,261.51,42668.0,256.0334,257.0655,255.9056,257.0458,42668.0
2023-12-22 15:00:00,261.61,261.64,261.32,261.58,50126.0,257.1441,257.1736,256.8591,257.1146,50126.0
2023-12-22 15:30:00,261.58,261.59,261.07,261.38,61268.0,257.1146,257.1245,256.6133,256.9181,61268.0
2023-12-26 09:30:00,261.83,261.99,261.59,261.98,37844.0,257.3604,257.5176,257.1245,257.5078,37844.0
2023-12-26 10:00:00,261.97,262.2,261.95,262.07,18440.0,257.498,257.7241,257.4783,257.5963,18440.0
2023-12-26 10:30:00,262.13,262.27,261.94,262.08,88349.0,257.6553,257.7929,257.4685,257.6061,88349.0
2023-12-26 11:00:00,262.11,262.25,261.97,262.05,25139.0,257.6356,257.7732,257.498,257.5766,25139.0
2023-12-26 11:30:00,262.05,262.28,262.05,262.25,68689.0,257.5766,257.8027,257.5766,257.7732,68689.0
2023-12-26 12:00:00,262.24,262.37,262.15,262.28,39831.0,257.7634,257.8912,257.6749,257.8027,39831.0
2023-12-26 12:30:00,262.29,262.43,262.13,262.24,47299.0,257.8125,257.9501,257.6553,257.7634,47299.0
2023-12-26 13:00:00,262.23,262.47,262.23,262.4,30295.0,257.7535,257.9894,257.7535,257.9206,30295.0
2023-12-26 13:30:00,262.41,262.45,262.3,262.36,50536.0,257.9305,257.9698,257.8223,257.8813,50536.0
2023-12-26 14:00:00,262.34,262.54,262.34,262.53,28692.0,257.8617,258.0583,257.8617,258.0484,28692.0
2023-12-26 14:30:00,262.53,262.67,262.5,262.64,48787.0,258.0484,258.186,258.0189,258.1565,48787.0
2023-12-26 15:00:00,262.66,263.09,262.6,262.88,93813.0,258.1762,258.5989,258.1172,258.3924,93813.0
2023-12-26 15:30:00,262.89,263.01,262.39,262.52,190381.0,258.4023,258.5202,257.9108,258.0386,190381.0
2023-12-27 09:30:00,262.65,262.88,262.4,262.88,106533.0,258.1664,258.3924,257.9206,258.3924,106533.0
2023-12-27 10:00:00,262.83,262.88,262.39,262.7,35612.0,258.3433,258.3924,257.9108,258.2155,35612.0
2023-12-27 10:30:00,262.66,262.68,262.34,262.45,19524.0,258.1762,258.1959,257.8617,257.9698,19524.0
2023-12-27 11:00:00,262.42,262.52,262.36,262.5,10037.0,257.9403,258.0386,257.8813,258.0189,10037.0
2023-12-27 11:30:00,262.55,262.74,262.55,262.68,13715.0,258.0681,258.2548,258.0681,258.1959,13715.0
2023-12-27 12:00:00,262.67,262.81,262.58,262.72,20873.0,258.186,258.3236,258.0976,258.2352,20873.0
2023-12-27 12:30:00,262.72,262.8,262.43,262.59,10907.0,258.2352,258.3138,257.9501,258.1074,10907.0
2023-12-27 13:00:00,262.63,263.19,262.63,262.94,67902.0,258.1467,258.6972,258.1467,258.4514,67902.0
2023-12-27 13:30:00,262.96,263.05,262.8,262.8,30322.0,258.4711,258.5595,258.3138,258.3138,30322.0
2023-12-27 14:00:00,262.77,262.8,262.19,262.68,86278.0,258.2843,258.3138,257.7142,258.1959,86278.0
2023-12-27 14:30:00,262.67,262.67,262.35,262.53,44004.0,258.186,258.186,257.8715,258.0484,44004.0
2023-12-27 15:00:00,262.55,262.77,262.44,262.61,32254.0,258.0681,258.2843,257.96,258.1271,32254.0
2023-12-27 15:30:00,262.59,263.07,262.37,263.07,108766.0,258.1074,258.5792,257.8912,258.5792,108766.0
2023-12-28 09:30:00,263.05,263.52,263.05,263.44,41895.0,258.5595,259.0215,258.5595,258.9429,41895.0
2023-12-28 10:00:00,263.41,263.51,263.25,263.48,32347.0,258.9134,259.0117,258.7561,258.9822,32347.0
2023-12-28 10:30:00,263.54,263.59,263.31,263.37,26606.0,259.0412,259.0903,258.8151,258.8741,26606.0
2023-12-28 11:00:00,263.37,263.38,263.11,263.28,13711.0,258.8741,258.8839,258.6185,258.7856,13711.0
2023-12-28 11:30:00,263.24,263.38,263.18,263.25,16466.0,258.7463,258.8839,258.6873,258.7561,16466.0
2023-12-28 12:00:00,263.25,263.43,263.23,263.29,36232.0,258.7561,258.9331,258.7365,258.7954,36232.0
2023-12-28 12:30:00,263.27,263.53,263.26,263.46,11257.0,258.7758,259.0314,258.766,258.9625,11257.0
2023-12-28 13:00:00,263.47,263.49,263.06,263.33,15969.0,258.9724,258.992,258.5694,258.8348,15969.0
2023-12-28 13:30:00,263.36,263.59,263.29,263.32,15485.0,258.8643,259.0903,258.7954,258.8249,15485.0
2023-12-28 14:00:00,263.32,263.54,263.32,263.51,26054.0,258.8249,259.0412,258.8249,259.0117,26054.0
2023-12-28 14:30:00,263.5,263.57,263.35,263.4,51168.0,259.0019,259.0707,258.8544,258.9036,51168.0
2023-12-28 15:00:00,263.41,263.42,263.12,263.25,35795.0,258.9134,258.9232,258.6284,258.7561,35795.0
2023-12-28 15:30:00,263.26,263.5,262.95,263.17,84616.0,258.766,259.0019,258.4613,258.6775,84616.0
2023-12-29 09:30:00,263.01,263.3,263.01,263.19,36769.0,258.5202,258.8053,258.5202,258.6972,36769.0
2023-12-29 10:00:00,263.17,263.32,262.99,263.07,32484.0,258.6775,258.8249,258.5006,258.5792,32484.0
2023-12-29 10:30:00,263.09,263.09,262.16,262.39,40215.0,258.5989,258.5989,257.6847,257.9108,40215.0
2023-12-29 11:00:00,262.39,262.48,261.57,261.57,43960.0,257.9108,257.9993,257.1048,257.1048,43960.0
2023-12-29 11:30:00,261.53,261.87,261.5,261.73,26387.0,257.0655,257.3997,257.036,257.2621,26387.0
2023-12-29 12:00:00,261.73,261.86,261.25,261.37,74695.0,257.2621,257.3899,256.7903,256.9082,74695.0
2023-12-29 12:30:00,261.38,261.93,261.37,261.92,29589.0,256.9181,257.4587,256.9082,257.4488,29589.0
2023-12-29 13:00:00,261.89,262.19,261.8,261.94,17433.0,257.4193,257.7142,257.3309,257.4685,17433.0
2023-12-29 13:30:00,261.92,262.33,261.92,262.2,17888.0,257.4488,257.8518,257.4488,257.7241,17888.0
2023-12-29 14:00:00,262.21,262.42,262.13,262.2,37181.0,257.7339,257.9403,257.6553,257.7241,37181.0
2023-12-29 14:30:00,262.24,262.49,262.24,262.49,28110.0,257.7634,258.0091,257.7634,258.0091,28110.0
2023-12-29 15:00:00,262.46,262.62,262.23,262.56,23971.0,257.9796,258.1369,257.7535,258.0779,23971.0
2023-12-29 15:30:00,262.51,262.53,261.84,262.28,146028.0,258.0288,258.0484,257.3702,257.8027,146028.0
2024-01-02 09:30:00,260.32,260.78,260.03,260.49,25579.0,255.8761,256.3283,255.5911,256.0432,25579.0
2024-01-02 10:00:00,260.49,260.79,260.14,260.25,26786.0,256.0432,256.3381,255.6992,255.8073,26786.0
2024-01-02 10:30:00,260.15,260.34,259.93,260.12,92115.0,255.7091,255.8958,255.4928,255.6796,92115.0
2024-01-02 11:00:00,260.21,260.56,260.21,260.53,21100.0,255.768,256.1121,255.768,256.0826,21100.0
2024-01-02 11:30:00,260.52,261.03,260.5,260.91,82032.0,256.0727,256.574,256.0531,256.4561,82032.0
2024-01-02 12:00:00,261.01,261.09,260.81,260.9,66788.0,256.5544,256.633,256.3578,256.4462,66788.0
2024-01-02 12:30:00,260.91,261.27,260.68,260.71,39859.0,256.4561,256.8099,256.23,256.2595,39859.0
2024-01-02 13:00:00,260.67,260.84,260.5,260.7,17439.0,256.2202,256.3873,256.0531,256.2497,17439.0
2024-01-02 13:30:00,260.66,260.85,260.31,260.35,35191.0,256.2103,256.3971,255.8663,255.9056,35191.0
2024-01-02 14:00:00,260.31,260.37,260.04,260.21,48931.0,255.8663,255.9253,255.6009,255.768,48931.0
2024-01-02 14:30:00,260.2,260.28,259.68,259.68,67982.0,255.7582,255.8368,255.2471,255.2471,67982.0
2024-01-02 15:00:00,259.66,259.78,259.42,259.71,166082.0,255.2274,255.3454,254.9915,255.2766,166082.0
2024-01-02 15:30:00,259.68,260.87,259.55,260.58,463581.0,255.2471,256.4168,255.1193,256.1317,463581.0
2024-01-03 09:30:00,259.27,259.27,258.76,258.87,42733.0,254.8441,254.8441,254.3428,254.4509,42733.0
2024-01-03 10:00:00,258.81,259.49,258.46,258.68,51945.0,254.3919,255.0603,254.0479,254.2641,51945.0
2024-01-03 10:30:00,258.68,258.69,258.15,258.59,20356.0,254.2641,254.274,253.7432,254.1757,20356.0
2024-01-03 11:00:00,258.62,258.85,258.59,258.75,25496.0,254.2052,254.4312,254.1757,254.333,25496.0
2024-01-03 11:30:00,258.72,258.77,258.45,258.5,18337.0,254.3035,254.3526,254.0381,254.0872,18337.0
2024-01-03 12:00:00,258.5,258.63,258.33,258.61,35444.0,254.0872,254.215,253.9201,254.1953,35444.0
2024-01-03 12:30:00,258.65,259.1,258.57,259.07,24839.0,254.2347,254.677,254.156,254.6475,24839.0
2024-01-03 13:00:00,259.11,259.34,259.06,259.1,24647.0,254.6868,254.9129,254.6377,254.677,24647.0
2024-01-03 13:30:00,259.12,259.14,258.86,258.93,25643.0,254.6966,254.7163,254.4411,254.5099,25643.0
2024-01-03 14:00:00,258.89,259.54,258.35,259.41,39041.0,254.4706,255.1095,253.9398,254.9817,39041.0
2024-01-03 14:30:00,259.52,259.52,258.99,258.99,42429.0,255.0898,255.0898,254.5689,254.5689,42429.0
2024-01-03 15:00:00,258.98,259.0,258.26,258.37,26424.0,254.559,254.5787,253.8513,253.9594,26424.0
2024-01-03 15:30:00,258.44,258.69,257.85,258.08,55273.0,254.0282,254.274,253.4483,253.6744,55273.0
2024-01-04 09:30:00,257.78,258.47,257.78,258.25,83738.0,253.3795,254.0577,253.3795,253.8415,83738.0
2024-01-04 10:00:00,258.19,258.96,258.18,258.8,58861.0,253.7825,254.5394,253.7727,254.3821,58861.0
2024-01-04 10:30:00,258.78,259.0,258.74,258.81,22401.0,254.3624,254.5787,254.3231,254.3919,22401.0
2024-01-04 11:00:00,258.84,259.45,258.84,259.23,96520.0,254.4214,255.021,254.4214,254.8048,96520.0
2024-01-04 11:30:00,259.27,259.34,258.64,258.77,26992.0,254.8441,254.9129,254.2248,254.3526,26992.0
2024-01-04 12:00:00,258.53,258.78,258.49,258.67,35414.0,254.1167,254.3624,254.0774,254.2543,35414.0
2024-01-04 12:30:00,258.62,258.62,258.19,258.47,14934.0,254.2052,254.2052,253.7825,254.0577,14934.0
2024-01-04 13:00:00,258.44,258.58,258.42,258.5,9896.0,254.0282,254.1659,254.0086,254.0872,9896.0
2024-01-04 13:30:00,258.59,258.64,258.38,258.42,51174.0,254.1757,254.2248,253.9693,254.0086,51174.0
2024-01-04 14:00:00,258.44,258.56,258.11,258.16,93845.0,254.0282,254.1462,253.7039,253.753,93845.0
2024-01-04 14:30:00,258.15,258.37,257.91,258.17,30819.0,253.7432,253.9594,253.5073,253.7629,30819.0
2024-01-04 15:00:00,258.25,258.43,257.91,258.01,33776.0,253.8415,254.0184,253.5073,253.6056,33776.0
2024-01-04 15:30:00,257.99,258.21,257.35,257.47,89854.0,253.5859,253.8022,252.9568,253.0748,89854.0
2024-01-05 09:30:00,257.39,258.19,257.27,257.94,52649.0,252.9962,253.7825,252.8782,253.5368,52649.0
2024-01-05 10:00:00,258.05,259.19,258.05,258.75,49950.0,253.6449,254.7654,253.6449,254.333,49950.0
2024-01-05 10:30:00,258.77,259.19,258.77,259.13,16361.0,254.3526,254.7654,254.3526,254.7065,16361.0
2024-01-05 11:00:00,259.12,259.22,258.48,258.51,53357.0,254.6966,254.7949,254.0676,254.097,53357.0
2024-01-05 11:30:00,258.57,258.6,258.26,258.31,16672.0,254.156,254.1855,253.8513,253.9005,16672.0
2024-01-05 12:00:00,258.34,258.34,257.5,257.57,16321.0,253.9299,253.9299,253.1043,253.1731,16321.0
2024-01-05 12:30:00,257.51,257.84,257.43,257.67,32823.0,253.1141,253.4385,253.0355,253.2714,32823.0
2024-01-05 13:00:00,257.57,257.83,257.19,257.83,34580.0,253.1731,253.4287,252.7996,253.4287,34580.0
2024-01-05 13:30:00,257.91,258.28,257.87,258.13,37880.0,253.5073,253.871,253.468,253.7235,37880.0
2024-01-05 14:00:00,258.13,258.43,257.99,258.07,60224.0,253.7235,254.0184,253.5859,253.6646,60224.0
2024-01-05 14:30:00,258.03,258.19,257.19,257.24,80500.0,253.6252,253.7825,252.7996,252.8487,80500.0
2024-01-05 15:00:00,257.24,257.56,257.15,257.36,77143.0,252.8487,253.1633,252.7603,252.9667,77143.0
2024-01-05 15:30:00,257.35,258.06,257.07,257.85,149607.0,252.9568,253.6547,252.6816,253.4483,149607.0
2024-01-08 09:30:00,258.1,258.85,258.1,258.85,42839.0,253.694,254.4312,253.694,254.4312,42839.0
2024-01-08 10:00:00,258.85,259.04,258.7,259.03,60752.0,254.4312,254.618,254.2838,254.6082,60752.0
2024-01-08 10:30:00,259.04,259.52,259.03,259.31,33850.0,254.618,255.0898,254.6082,254.8834,33850.0
2024-01-08 11:00:00,259.32,259.42,259.08,259.33,134746.0,254.8932,254.9915,254.6573,254.903,134746.0
2024-01-08 11:30:00,259.34,259.58,259.31,259.57,135611.0,254.9129,255.1488,254.8834,255.139,135611.0
2024-01-08 12:00:00,259.56,259.78,259.38,259.43,27459.0,255.1291,255.3454,254.9522,255.0013,27459.0
2024-01-08 12:30:00,259.48,259.93,259.47,259.92,11804.0,255.0505,255.4928,255.0407,255.483,11804.0
2024-01-08 13:00:00,259.89,260.05,259.83,259.84,7558.0,255.4535,255.6108,255.3945,255.4043,7558.0
2024-01-08 13:30:00,259.86,260.25,259.86,260.23,16569.0,255.424,255.8073,255.424,255.7877,16569.0
2024-01-08 14:00:00,260.24,260.73,260.18,260.71,52145.0,255.7975,256.2792,255.7385,256.2595,52145.0
2024-01-08 14:30:00,260.73,261.28,260.73,261.2,31885.0,256.2792,256.8198,256.2792,256.7411,31885.0
2024-01-08 15:00:00,261.11,261.23,260.96,261.09,23257.0,256.6527,256.7706,256.5052,256.633,23257.0
2024-01-08 15:30:00,261.07,261.66,261.05,261.57,64066.0,256.6133,257.1933,256.5937,257.1048,64066.0
2024-01-09 09:30:00,260.2,260.33,259.79,260.13,118662.0,255.7582,255.886,255.3552,255.6894,118662.0
2024-01-09 10:00:00,260.29,260.74,259.94,260.42,12171.0,255.8467,256.289,255.5026,255.9744,12171.0
2024-01-09 10:30:00,260.49,260.63,260.33,260.33,3737.0,256.0432,256.1809,255.886,255.886,3737.0
2024-01-09 11:00:00,260.47,260.93,260.47,260.85,3614.0,256.0236,256.4757,256.0236,256.3971,3614.0
2024-01-09 11:30:00,260.93,261.39,260.84,261.39,11387.0,256.4757,256.9279,256.3873,256.9279,11387.0
2024-01-09 12:00:00,261.43,261.44,261.25,261.39,10649.0,256.9672,256.977,256.7903,256.9279,10649.0
2024-01-09 12:30:00,261.36,261.49,261.27,261.43,17056.0,256.8984,257.0262,256.8099,256.9672,17056.0
2024-01-09 13:00:00,261.57,261.75,261.16,261.18,7264.0,257.1048,257.2817,256.7018,256.7215,7264.0
2024-01-09 13:30:00,260.89,261.63,260.86,261.44,30474.0,256.4364,257.1638,256.4069,256.977,30474.0
2024-01-09 14:00:00,261.44,261.54,260.97,260.97,29749.0,256.977,257.0753,256.5151,256.5151,29749.0
2024-01-09 14:30:00,261.05,261.23,260.9,261.15,32839.0,256.5937,256.7706,256.4462,256.692,32839.0
2024-01-09 15:00:00,261.16,261.36,260.92,261.11,34401.0,256.7018,256.8984,256.4659,256.6527,34401.0
2024-01-09 15:30:00,261.11,261.3,260.65,261.16,41573.0,256.6527,256.8394,256.2005,256.7018,41573.0
2024-01-10 09:30:00,261.24,261.88,261.24,261.49,31538.0,256.7804,257.4095,256.7804,257.0262,31538.0
2024-01-10 10:00:00,261.55,261.59,261.08,261.59,32923.0,257.0852,257.1245,256.6232,257.1245,32923.0
2024-01-10 10:30:00,261.67,261.83,261.57,261.82,12606.0,257.2031,257.3604,257.1048,257.3505,12606.0
2024-01-10 11:00:00,261.88,261.88,261.44,261.63,9601.0,257.4095,257.4095,256.977,257.1638,9601.0
2024-01-10 11:30:00,261.61,261.8,261.51,261.71,10851.0,257.1441,257.3309,257.0458,257.2424,10851.0
2024-01-10 12:00:00,261.67,261.87,261.54,261.84,336570.0,257.2031,257.3997,257.0753,257.3702,336570.0
2024-01-10 12:30:00,261.83,262.0,261.81,262.0,18024.0,257.3604,257.5275,257.3407,257.5275,18024.0
2024-01-10 13:00:00,261.96,262.27,261.68,261.92,20065.0,257.4882,257.7929,257.2129,257.4488,20065.0
2024-01-10 13:30:00,261.96,262.21,261.94,262.17,24464.0,257.4882,257.7339,257.4685,257.6946,24464.0
2024-01-10 14:00:00,262.16,262.74,262.14,262.67,31952.0,257.6847,258.2548,257.6651,258.186,31952.0
2024-01-10 14:30:00,262.68,262.96,262.57,262.94,17205.0,258.1959,258.4711,258.0877,258.4514,17205.0
2024-01-10 15:00:00,263.0,263.04,262.19,262.37,187861.0,258.5104,258.5497,257.7142,257.8912,187861.0
2024-01-10 15:30:00,262.37,262.71,261.83,262.59,483492.0,257.8912,258.2254,257.3604,258.1074,483492.0
2024-01-11 09:30:00,263.01,263.37,262.11,262.3,216853.0,258.5202,258.8741,257.6356,257.8223,216853.0
2024-01-11 10:00:00,262.4,262.4,260.86,261.58,28485.0,257.9206,257.9206,256.4069,257.1146,28485.0
2024-01-11 10:30:00,261.58,261.85,261.04,261.07,20020.0,257.1146,257.38,256.5839,256.6133,20020.0
2024-01-11 11:00:00,261.11,261.21,260.3,260.6,24804.0,256.6527,256.751,255.8565,256.1514,24804.0
2024-01-11 11:30:00,260.57,260.81,260.17,260.39,30986.0,256.1219,256.3578,255.7287,255.945,30986.0
2024-01-11 12:00:00,260.32,260.89,260.32,260.72,32882.0,255.8761,256.4364,255.8761,256.2693,32882.0
2024-01-11 12:30:00,260.55,261.33,260.55,261.15,48524.0,256.1022,256.8689,256.1022,256.692,48524.0
2024-01-11 13:00:00,261.13,261.69,261.1,261.59,38967.0,256.6723,257.2228,256.6428,257.1245,38967.0
2024-01-11 13:30:00,261.62,262.11,261.52,262.09,24072.0,257.154,257.6356,257.0557,257.6159,24072.0
2024-01-11 14:00:00,262.14,262.35,261.87,262.3,43276.0,257.6651,257.8715,257.3997,257.8223,43276.0
2024-01-11 14:30:00,262.36,262.73,262.22,262.67,32792.0,257.8813,258.245,257.7437,258.186,32792.0
2024-01-11 15:00:00,262.68,262.69,261.94,262.21,26052.0,258.1959,258.2057,257.4685,257.7339,26052.0
2024-01-11 15:30:00,262.2,262.58,261.99,262.43,57198.0,257.7241,258.0976,257.5176,257.9501,57198.0
2024-01-12 09:30:00,263.05,263.76,262.95,262.95,47628.0,258.5595,259.2574,258.4613,258.4613,47628.0
2024-01-12 10:00:00,262.93,263.12,262.23,262.5,11568.0,258.4416,258.6284,257.7535,258.0189,11568.0
2024-01-12 10:30:00,262.69,262.74,261.8,262.06,21982.0,258.2057,258.2548,257.3309,257.5864,21982.0
2024-01-12 11:00:00,261.99,262.63,261.98,262.55,13433.0,257.5176,258.1467,257.5078,258.0681,13433.0
2024-01-12 11:30:00,262.57,262.66,261.9,262.09,9242.0,258.0877,258.1762,257.4292,257.6159,9242.0
2024-01-12 12:00:00,262.02,262.28,261.88,262.03,6037.0,257.5471,257.8027,257.4095,257.557,6037.0
2024-01-12 12:30:00,262.15,262.41,262.01,262.18,8784.0,257.6749,257.9305,257.5373,257.7044,8784.0
2024-01-12 13:00:00,262.37,262.6,262.36,262.56,17339.0,257.8912,258.1172,257.8813,258.0779,17339.0
2024-01-12 13:30:00,262.53,262.74,262.47,262.74,10145.0,258.0484,258.2548,257.9894,258.2548,10145.0
2024-01-12 14:00:00,262.7,262.86,262.59,262.71,30333.0,258.2155,258.3728,258.1074,258.2254,30333.0
2024-01-12 14:30:00,262.66,262.67,262.3,262.34,34785.0,258.1762,258.186,257.8223,257.8617,34785.0
2024-01-12 15:00:00,262.3,262.4,262.07,262.34,21023.0,257.8223,257.9206,257.5963,257.8617,21023.0
2024-01-12 15:30:00,262.25,262.62,262.22,262.54,36996.0,257.7732,258.1369,257.7437,258.0583,36996.0
2024-01-16 09:30:00,261.59,261.79,260.68,261.22,27486.0,257.1245,257.3211,256.23,256.7608,27486.0
2024-01-16 10:00:00,261.15,262.21,261.04,262.12,22699.0,256.692,257.7339,256.5839,257.6454,22699.0
2024-01-16 10:30:00,262.12,262.4,262.01,262.28,13993.0,257.6454,257.9206,257.5373,257.8027,13993.0
2024-01-16 11:00:00,262.14,262.36,261.35,262.04,78765.0,257.6651,257.8813,256.8886,257.5668,78765.0
2024-01-16 11:30:00,262.11,262.21,261.6,261.67,4511.0,257.6356,257.7339,257.1343,257.2031,4511.0
2024-01-16 12:00:00,261.7,261.7,261.16,261.25,6972.0,257.2326,257.2326,256.7018,256.7903,6972.0
2024-01-16 12:30:00,261.18,261.31,260.99,261.03,12848.0,256.7215,256.8492,256.5347,256.574,12848.0
2024-01-16 13:00:00,260.93,261.61,260.87,261.41,24721.0,256.4757,257.1441,256.4168,256.9475,24721.0
2024-01-16 13:30:00,261.54,261.62,260.85,260.99,41644.0,257.0753,257.154,256.3971,256.5347,41644.0
2024-01-16 14:00:00,261.04,261.04,260.48,260.75,22705.0,256.5839,256.5839,256.0334,256.2988,22705.0
2024-01-16 14:30:00,260.63,261.14,260.63,261.12,41767.0,256.1809,256.6822,256.1809,256.6625,41767.0
2024-01-16 15:00:00,261.12,261.22,260.95,260.96,21736.0,256.6625,256.7608,256.4954,256.5052,21736.0
2024-01-16 15:30:00,260.99,261.54,260.88,261.47,35537.0,256.5347,257.0753,256.4266,257.0065,35537.0
2024-01-17 09:30:00,259.75,259.75,259.29,259.31,46043.0,255.3159,255.3159,254.8637,254.8834,46043.0
2024-01-17 10:00:00,259.41,259.91,259.25,259.71,8985.0,254.9817,255.4731,254.8244,255.2766,8985.0
2024-01-17 10:30:00,259.63,259.97,259.57,259.67,27209.0,255.1979,255.5321,255.139,255.2372,27209.0
2024-01-17 11:00:00,259.85,260.24,259.83,260.09,10770.0,255.4142,255.7975,255.3945,255.6501,10770.0
2024-01-17 11:30:00,260.04,260.25,259.88,259.91,26098.0,255.6009,255.8073,255.4437,255.4731,26098.0
2024-01-17 12:00:00,259.92,259.92,259.5,259.54,8268.0,255.483,255.483,255.0701,255.1095,8268.0
2024-01-17 12:30:00,259.55,259.71,259.43,259.66,4106.0,255.1193,255.2766,255.0013,255.2274,4106.0
2024-01-17 13:00:00,259.7,259.77,258.97,259.06,8958.0,255.2667,255.3355,254.5492,254.6377,8958.0
2024-01-17 13:30:00,259.09,259.11,258.68,259.06,17550.0,254.6671,254.6868,254.2641,254.6377,17550.0
2024-01-17 14:00:00,259.06,259.5,259.01,259.35,41564.0,254.6377,255.0701,254.5885,254.9227,41564.0
2024-01-17 14:30:00,259.41,259.62,259.38,259.53,11562.0,254.9817,255.1881,254.9522,255.0996,11562.0
2024-01-17 15:00:00,259.49,259.49,259.13,259.2,13859.0,255.0603,255.0603,254.7065,254.7753,13859.0
2024-01-17 15:30:00,259.19,260.15,259.19,260.02,25923.0,254.7654,255.7091,254.7654,255.5813,25923.0
2024-01-18 09:30:00,261.13,261.24,260.57,260.78,61122.0,256.6723,256.7804,256.1219,256.3283,61122.0
2024-01-18 10:00:00,260.78,261.1,260.61,261.1,14188.0,256.3283,256.6428,256.1612,256.6428,14188.0
2024-01-18 10:30:00,261.15,261.4,260.92,260.99,25230.0,256.692,256.9377,256.4659,256.5347,25230.0
2024-01-18 11:00:00,261.09,261.27,260.75,261.27,7006.0,256.633,256.8099,256.2988,256.8099,7006.0
2024-01-18 11:30:00,261.36,261.44,260.95,261.11,20133.0,256.8984,256.977,256.4954,256.6527,20133.0
2024-01-18 12:00:00,260.9,260.91,260.33,260.6,18020.0,256.4462,256.4561,255.886,256.1514,18020.0
2024-01-18 12:30:00,260.57,260.67,260.37,260.39,19922.0,256.1219,256.2202,255.9253,255.945,19922.0
2024-01-18 13:00:00,260.42,260.42,260.02,260.2,43101.0,255.9744,255.9744,255.5813,255.7582,43101.0
2024-01-18 13:30:00,260.19,260.89,260.19,260.88,7918.0,255.7484,256.4364,255.7484,256.4266,7918.0
2024-01-18 14:00:00,260.86,261.77,260.85,261.77,34388.0,256.4069,257.3014,256.3971,257.3014,34388.0
2024-01-18 14:30:00,261.83,261.94,261.4,261.82,23558.0,257.3604,257.4685,256.9377,257.3505,23558.0
2024-01-18 15:00:00,261.82,262.18,261.77,262.18,12524.0,257.3505,257.7044,257.3014,257.7044,12524.0
2024-01-18 15:30:00,262.23,262.54,261.95,262.24,39657.0,257.7535,258.0583,257.4783,257.7634,39657.0
2024-01-19 09:30:00,263.39,263.39,262.47,262.9,73793.0,258.8937,258.8937,257.9894,258.4121,73793.0
2024-01-19 10:00:00,263.08,263.13,262.51,263.03,56661.0,258.589,258.6382,258.0288,258.5399,56661.0
2024-01-19 10:30:00,262.99,263.34,262.68,263.19,140894.0,258.5006,258.8446,258.1959,258.6972,140894.0
2024-01-19 11:00:00,263.19,263.7,263.02,263.5,135577.0,258.6972,259.1985,258.5301,259.0019,135577.0
2024-01-19 11:30:00,263.49,263.49,263.09,263.47,50645.0,258.992,258.992,258.5989,258.9724,50645.0
2024-01-19 12:00:00,263.46,263.76,263.17,263.73,52773.0,258.9625,259.2574,258.6775,259.2279,52773.0
2024-01-19 12:30:00,263.75,264.21,263.69,264.21,74538.0,259.2476,259.6997,259.1886,259.6997,74538.0
2024-01-19 13:00:00,264.14,264.67,264.0,264.67,51177.0,259.6309,260.1519,259.4933,260.1519,51177.0
2024-01-19 13:30:00,264.69,265.07,264.67,265.07,58660.0,260.1716,260.5451,260.1519,260.5451,58660.0
2024-01-19 14:00:00,265.06,265.64,265.0,265.26,62635.0,260.5352,261.1053,260.4763,260.7318,62635.0
2024-01-19 14:30:00,265.32,265.42,264.88,265.42,99378.0,260.7908,260.8891,260.3583,260.8891,99378.0
2024-01-19 15:00:00,265.39,265.53,265.18,265.33,60333.0,260.8596,260.9972,260.6532,260.8006,60333.0
2024-01-19 15:30:00,265.33,265.53,265.19,265.49,262837.0,260.8006,260.9972,260.663,260.9579,262837.0
2024-01-22 09:30:00,266.47,267.24,266.41,267.08,36239.0,261.9212,262.678,261.8622,262.5208,36239.0
2024-01-22 10:00:00,267.22,267.28,266.78,266.88,34644.0,262.6584,262.7173,262.2259,262.3242,34644.0
2024-01-22 10:30:00,266.81,266.81,266.13,266.37,73118.0,262.2554,262.2554,261.587,261.8229,73118.0
2024-01-22 11:00:00,266.36,266.63,266.05,266.6,36418.0,261.813,262.0784,261.5083,262.0489,36418.0
2024-01-22 11:30:00,266.62,266.68,266.29,266.62,53885.0,262.0686,262.1276,261.7442,262.0686,53885.0
2024-01-22 12:00:00,266.63,266.65,266.17,266.53,24439.0,262.0784,262.0981,261.6263,261.9801,24439.0
2024-01-22 12:30:00,266.55,266.58,266.31,266.4,14224.0,261.9998,262.0293,261.7639,261.8524,14224.0
2024-01-22 13:00:00,266.41,266.41,265.89,265.9,67712.0,261.8622,261.8622,261.3511,261.3609,67712.0
2024-01-22 13:30:00,265.97,266.5,265.92,266.42,36193.0,261.4297,261.9507,261.3806,261.872,36193.0
2024-01-22 14:00:00,266.45,266.5,266.0,266.3,179097.0,261.9015,261.9507,261.4592,261.7541,179097.0
2024-01-22 14:30:00,266.29,266.37,266.17,266.31,63823.0,261.7442,261.8229,261.6263,261.7639,63823.0
2024-01-22 15:00:00,266.34,266.68,266.17,266.62,30687.0,261.7934,262.1276,261.6263,262.0686,30687.0
2024-01-22 15:30:00,266.62,266.68,266.25,266.28,40561.0,262.0686,262.1276,261.7049,261.7344,40561.0
2024-01-23 09:30:00,266.81,266.84,266.39,266.53,20168.0,262.2554,262.2848,261.8425,261.9801,20168.0
2024-01-23 10:00:00,266.47,266.71,266.34,266.42,7421.0,261.9212,262.1571,261.7934,261.872,7421.0
2024-01-23 10:30:00,266.49,266.49,265.98,266.13,8607.0,261.9408,261.9408,261.4395,261.587,8607.0
2024-01-23 11:00:00,266.11,266.32,265.92,265.96,15491.0,261.5673,261.7737,261.3806,261.4199,15491.0
2024-01-23 11:30:00,265.94,266.23,265.88,266.23,10998.0,261.4002,261.6853,261.3412,261.6853,10998.0
2024-01-23 12:00:00,266.23,266.23,265.97,266.05,12935.0,261.6853,261.6853,261.4297,261.5083,12935.0
2024-01-23 12:30:00,266.05,266.44,265.96,266.43,17974.0,261.5083,261.8917,261.4199,261.8818,17974.0
2024-01-23 13:00:00,266.38,266.41,266.24,266.39,11529.0,261.8327,261.8622,261.6951,261.8425,11529.0
2024-01-23 13:30:00,266.32,266.46,266.19,266.45,11370.0,261.7737,261.9113,261.6459,261.9015,11370.0
2024-01-23 14:00:00,266.46,266.47,266.26,266.33,13369.0,261.9113,261.9212,261.7147,261.7836,13369.0
2024-01-23 14:30:00,266.35,266.74,266.27,266.69,15936.0,261.8032,262.1866,261.7246,262.1374,15936.0
2024-01-23 15:00:00,266.69,267.03,266.58,266.85,15477.0,262.1374,262.4716,262.0293,262.2947,15477.0
2024-01-23 15:30:00,266.85,267.06,266.65,266.89,66908.0,262.2947,262.5011,262.0981,262.334,66908.0
2024-01-24 09:30:00,268.5,268.62,267.99,268.0,22754.0,263.9165,264.0345,263.4152,263.425,22754.0
2024-01-24 10:00:00,268.06,268.31,267.67,268.31,5391.0,263.484,263.7298,263.1007,263.7298,5391.0
2024-01-24 10:30:00,268.27,268.9,268.24,268.57,7216.0,263.6904,264.3097,263.6609,263.9853,7216.0
2024-01-24 11:00:00,268.6,268.71,268.35,268.54,24435.0,264.0148,264.1229,263.7691,263.9558,24435.0
2024-01-24 11:30:00,268.54,268.8,268.41,268.72,7296.0,263.9558,264.2114,263.828,264.1328,7296.0
2024-01-24 12:00:00,268.76,268.81,268.52,268.77,5535.0,264.1721,264.2212,263.9362,264.1819,5535.0
2024-01-24 12:30:00,268.87,268.97,268.74,268.93,9376.0,264.2802,264.3785,264.1524,264.3392,9376.0
2024-01-24 13:00:00,268.97,268.97,268.2,268.48,25183.0,264.3785,264.3785,263.6216,263.8969,25183.0
2024-01-24 13:30:00,268.35,268.36,267.96,268.11,12554.0,263.7691,263.7789,263.3857,263.5332,12554.0
2024-01-24 14:00:00,268.0,268.09,267.36,267.48,11320.0,263.425,263.5135,262.796,262.9139,11320.0
2024-01-24 14:30:00,267.63,267.96,267.39,267.66,9272.0,263.0614,263.3857,262.8255,263.0909,9272.0
2024-01-24 15:00:00,267.63,267.8,267.09,267.28,35610.0,263.0614,263.2285,262.5306,262.7173,35610.0
2024-01-24 15:30:00,267.08,267.58,266.88,266.96,34867.0,262.5208,263.0122,262.3242,262.4028,34867.0
2024-01-25 09:30:00,268.15,268.56,267.87,268.12,18376.0,263.5725,263.9755,263.2973,263.543,18376.0
2024-01-25 10:00:00,268.16,268.55,268.0,268.5,6187.0,263.5823,263.9657,263.425,263.9165,6187.0
2024-01-25 10:30:00,268.42,268.42,267.77,267.91,6635.0,263.8379,263.8379,263.199,263.3366,6635.0
2024-01-25 11:00:00,267.9,268.36,267.81,268.36,144568.0,263.3268,263.7789,263.2383,263.7789,144568.0
2024-01-25 11:30:00,268.31,268.48,268.06,268.23,37253.0,263.7298,263.8969,263.484,263.6511,37253.0
2024-01-25 12:00:00,268.28,268.28,267.66,267.69,26704.0,263.7003,263.7003,263.0909,263.1203,26704.0
2024-01-25 12:30:00,267.75,267.75,267.41,267.61,32366.0,263.1793,263.1793,262.8451,263.0417,32366.0
2024-01-25 13:00:00,267.71,268.02,267.45,267.45,25054.0,263.14,263.4447,262.8844,262.8844,25054.0
2024-01-25 13:30:00,267.47,267.78,267.29,267.33,7958.0,262.9041,263.2088,262.7272,262.7665,7958.0
2024-01-25 14:00:00,267.25,267.5,267.01,267.45,40053.0,262.6878,262.9336,262.4519,262.8844,40053.0
2024-01-25 14:30:00,267.48,267.6,267.25,267.58,16896.0,262.9139,263.0319,262.6878,263.0122,16896.0
2024-01-25 15:00:00,267.7,267.8,267.55,267.62,22924.0,263.1302,263.2285,262.9827,263.0515,22924.0
2024-01-25 15:30:00,267.6,268.41,267.56,268.41,42745.0,263.0319,263.828,262.9926,263.828,42745.0
2024-01-26 09:30:00,268.22,268.62,268.11,268.37,27491.0,263.6413,264.0345,263.5332,263.7887,27491.0
2024-01-26 10:00:00,268.2,268.61,267.93,268.61,26954.0,263.6216,264.0246,263.3562,264.0246,26954.0
2024-01-26 10:30:00,268.56,269.07,268.56,268.98,62502.0,263.9755,264.4768,263.9755,264.3883,62502.0
2024-01-26 11:00:00,269.1,269.11,268.69,268.88,9127.0,264.5063,264.5161,264.1033,264.29,9127.0
2024-01-26 11:30:00,268.92,268.97,268.56,268.94,4343.0,264.3293,264.3785,263.9755,264.349,4343.0
2024-01-26 12:00:00,268.98,268.99,268.67,268.69,1970.0,264.3883,264.3981,264.0836,264.1033,1970.0
2024-01-26 12:30:00,268.72,268.72,267.83,268.05,13898.0,264.1328,264.1328,263.2579,263.4742,13898.0
2024-01-26 13:00:00,267.9,268.26,267.9,268.14,7390.0,263.3268,263.6806,263.3268,263.5627,7390.0
2024-01-26 13:30:00,268.28,268.28,267.74,267.97,7203.0,263.7003,263.7003,263.1695,263.3956,7203.0
2024-01-26 14:00:00,267.97,268.21,267.97,268.1,10146.0,263.3956,263.6315,263.3956,263.5233,10146.0
2024-01-26 14:30:00,268.01,268.55,268.01,268.49,12495.0,263.4349,263.9657,263.4349,263.9067,12495.0
2024-01-26 15:00:00,268.52,268.53,268.16,268.16,12717.0,263.9362,263.946,263.5823,263.5823,12717.0
2024-01-26 15:30:00,268.17,268.32,267.99,268.24,33683.0,263.5921,263.7396,263.4152,263.6609,33683.0
2024-01-29 09:30:00,268.46,268.63,268.23,268.54,21317.0,263.8772,264.0443,263.6511,263.9558,21317.0
2024-01-29 10:00:00,268.59,268.74,268.27,268.39,33072.0,264.005,264.1524,263.6904,263.8084,33072.0
2024-01-29 10:30:00,268.49,268.49,268.17,268.22,20283.0,263.9067,263.9067,263.5921,263.6413,20283.0
2024-01-29 11:00:00,268.24,268.5,268.18,268.5,14490.0,263.6609,263.9165,263.602,263.9165,14490.0
2024-01-29 11:30:00,268.47,268.67,268.46,268.65,9107.0,263.887,264.0836,263.8772,264.064,9107.0
2024-01-29 12:00:00,268.58,268.79,268.54,268.74,39979.0,263.9951,264.2016,263.9558,264.1524,39979.0
2024-01-29 12:30:00,268.78,268.93,268.58,268.67,22238.0,264.1917,264.3392,263.9951,264.0836,22238.0
2024-01-29 13:00:00,268.54,268.84,268.54,268.84,3730.0,263.9558,264.2507,263.9558,264.2507,3730.0
2024-01-29 13:30:00,268.88,268.9,268.71,268.72,4132.0,264.29,264.3097,264.1229,264.1328,4132.0
2024-01-29 14:00:00,268.69,269.11,268.69,269.07,11692.0,264.1033,264.5161,264.1033,264.4768,11692.0
2024-01-29 14:30:00,269.04,269.2,269.04,269.12,17240.0,264.4473,264.6046,264.4473,264.5259,17240.0
2024-01-29 15:00:00,269.13,270.51,269.12,270.27,48106.0,264.5358,265.8922,264.5259,265.6563,48106.0
2024-01-29 15:30:00,270.32,270.52,269.99,270.45,35109.0,265.7054,265.902,265.3811,265.8332,35109.0
2024-01-30 09:30:00,270.16,270.48,270.16,270.44,24705.0,265.5482,265.8627,265.5482,265.8234,24705.0
2024-01-30 10:00:00,270.42,270.42,269.94,270.03,7658.0,265.8037,265.8037,265.3319,265.4204,7658.0
2024-01-30 10:30:00,270.11,270.17,269.88,270.05,43803.0,265.499,265.558,265.273,265.4401,43803.0
2024-01-30 11:00:00,270.06,270.29,269.92,270.27,29378.0,265.4499,265.676,265.3123,265.6563,29378.0
2024-01-30 11:30:00,270.31,270.5,270.29,270.43,30893.0,265.6956,265.8824,265.676,265.8136,30893.0
2024-01-30 12:00:00,270.41,270.5,269.98,269.98,87642.0,265.7939,265.8824,265.3712,265.3712,87642.0
2024-01-30 12:30:00,269.98,270.04,269.74,269.87,52884.0,265.3712,265.4302,265.1353,265.2631,52884.0
2024-01-30 13:00:00,269.85,270.19,269.77,270.15,19056.0,265.2435,265.5777,265.1648,265.5383,19056.0
2024-01-30 13:30:00,270.19,270.22,269.99,270.06,26440.0,265.5777,265.6071,265.3811,265.4499,26440.0
2024-01-30 14:00:00,270.07,270.36,269.95,270.34,20968.0,265.4597,265.7448,265.3418,265.7251,20968.0
2024-01-30 14:30:00,270.35,270.47,270.28,270.43,27807.0,265.7349,265.8529,265.6661,265.8136,27807.0
2024-01-30 15:00:00,270.4,270.56,270.2,270.46,34872.0,265.7841,265.9413,265.5875,265.8431,34872.0
2024-01-30 15:30:00,270.47,270.47,270.07,270.16,78635.0,265.8529,265.8529,265.4597,265.5482,78635.0
2024-01-31 09:30:00,268.77,269.09,268.36,268.43,80978.0,264.1819,264.4964,263.7789,263.8477,80978.0
2024-01-31 10:00:00,268.41,268.52,268.22,268.25,16719.0,263.828,263.9362,263.6413,263.6708,16719.0
2024-01-31 10:30:00,268.33,268.33,267.74,267.74,14250.0,263.7494,263.7494,263.1695,263.1695,14250.0
2024-01-31 11:00:00,267.92,268.34,267.92,268.11,26227.0,263.3464,263.7592,263.3464,263.5332,26227.0
2024-01-31 11:30:00,268.0,268.05,267.67,267.98,15060.0,263.425,263.4742,263.1007,263.4054,15060.0
2024-01-31 12:00:00,267.97,268.29,267.94,268.28,34063.0,263.3956,263.7101,263.3661,263.7003,34063.0
2024-01-31 12:30:00,268.17,268.32,267.87,268.3,50612.0,263.5921,263.7396,263.2973,263.7199,50612.0
2024-01-31 13:00:00,268.32,268.47,268.12,268.13,15775.0,263.7396,263.887,263.543,263.5528,15775.0
2024-01-31 13:30:00,268.22,268.41,268.12,268.37,9736.0,263.6413,263.828,263.543,263.7887,9736.0
2024-01-31 14:00:00,268.43,268.48,267.25,267.56,58109.0,263.8477,263.8969,262.6878,262.9926,58109.0
2024-01-31 14:30:00,267.52,269.22,267.35,267.72,55908.0,262.9532,264.6242,262.7861,263.1498,55908.0
2024-01-31 15:00:00,267.79,267.79,266.12,266.69,42120.0,263.2186,263.2186,261.5771,262.1374,42120.0
2024-01-31 15:30:00,266.67,266.68,265.7,265.73,153186.0,262.1178,262.1276,261.1643,261.1938,153186.0
2024-02-01 09:30:00,266.92,267.26,266.66,266.79,41712.0,262.3635,262.6977,262.1079,262.2357,41712.0
2024-02-01 10:00:00,266.76,267.42,266.42,267.42,27734.0,262.2062,262.8549,261.872,262.8549,27734.0
2024-02-01 10:30:00,267.42,267.45,266.14,266.14,46139.0,262.8549,262.8844,261.5968,261.5968,46139.0
2024-02-01 11:00:00,266.15,266.51,266.02,266.45,34563.0,261.6066,261.9605,261.4788,261.9015,34563.0
2024-02-01 11:30:00,266.49,267.14,266.49,267.07,19761.0,261.9408,262.5797,261.9408,262.5109,19761.0
2024-02-01 12:00:00,267.11,267.98,267.11,267.61,25706.0,262.5502,263.4054,262.5502,263.0417,25706.0
2024-02-01 12:30:00,267.56,268.51,267.54,268.12,43330.0,262.9926,263.9263,262.9729,263.543,43330.0
2024-02-01 13:00:00,268.13,268.16,267.52,267.93,21760.0,263.5528,263.5823,262.9532,263.3562,21760.0
2024-02-01 13:30:00,267.98,268.21,267.61,268.04,21771.0,263.4054,263.6315,263.0417,263.4644,21771.0
2024-02-01 14:00:00,268.05,268.39,268.05,268.15,42473.0,263.4742,263.8084,263.4742,263.5725,42473.0
2024-02-01 14:30:00,268.18,268.76,267.98,268.75,41444.0,263.602,264.1721,263.4054,264.1622,41444.0
2024-02-01 15:00:00,268.78,268.99,268.57,268.82,53338.0,264.1917,264.3981,263.9853,264.231,53338.0
2024-02-01 15:30:00,268.87,269.09,268.52,269.09,72629.0,264.2802,264.4964,263.9362,264.4964,72629.0
2024-02-02 09:30:00,269.31,269.85,269.03,269.62,26445.0,264.7127,265.2435,264.4375,265.0174,26445.0
2024-02-02 10:00:00,269.77,270.11,269.32,269.9,17527.0,265.1648,265.499,264.7225,265.2926,17527.0
2024-02-02 10:30:00,269.9,270.74,269.59,270.63,16563.0,265.2926,266.1183,264.9879,266.0102,16563.0
2024-02-02 11:00:00,270.66,271.06,270.33,271.06,26042.0,266.0396,266.4328,265.7153,266.4328,26042.0
2024-02-02 11:30:00,271.11,271.62,271.04,271.37,13563.0,266.482,266.9833,266.4132,266.7375,13563.0
2024-02-02 12:00:00,271.41,271.82,271.17,271.82,7081.0,266.7768,267.1798,266.5409,267.1798,7081.0
2024-02-02 12:30:00,271.85,271.95,270.63,271.36,37504.0,267.2093,267.3076,266.0102,266.7277,37504.0
2024-02-02 13:00:00,271.45,271.85,271.28,271.42,21045.0,266.8162,267.2093,266.6491,266.7867,21045.0
2024-02-02 13:30:00,271.32,271.79,271.32,271.74,9898.0,266.6884,267.1503,266.6884,267.1012,9898.0
2024-02-02 14:00:00,271.78,272.37,271.78,272.13,14170.0,267.1405,267.7204,267.1405,267.4845,14170.0
2024-02-02 14:30:00,272.15,272.54,272.13,272.51,16342.0,267.5042,267.8875,267.4845,267.8581,16342.0
2024-02-02 15:00:00,272.38,272.69,272.29,272.61,13501.0,267.7303,268.035,267.6418,267.9564,13501.0
2024-02-02 15:30:00,272.66,272.66,271.8,271.86,65399.0,268.0055,268.0055,267.1602,267.2192,65399.0
2024-02-05 09:30:00,271.44,271.44,270.79,271.06,26023.0,266.8063,266.8063,266.1674,266.4328,26023.0
2024-02-05 10:00:00,270.93,270.93,269.62,269.85,18183.0,266.305,266.305,265.0174,265.2435,18183.0
2024-02-05 10:30:00,269.9,269.93,269.24,269.61,28816.0,265.2926,265.3221,264.6439,265.0076,28816.0
2024-02-05 11:00:00,269.64,270.16,269.56,269.89,34697.0,265.0371,265.5482,264.9584,265.2828,34697.0
2024-02-05 11:30:00,269.91,270.3,269.91,270.29,46727.0,265.3024,265.6858,265.3024,265.676,46727.0
2024-02-05 12:00:00,270.29,270.6,270.29,270.57,38629.0,265.676,265.9807,265.676,265.9512,38629.0
2024-02-05 12:30:00,270.72,271.03,270.72,270.86,33490.0,266.0986,266.4033,266.0986,266.2362,33490.0
2024-02-05 13:00:00,270.85,271.11,270.64,270.76,64005.0,266.2264,266.482,266.02,266.1379,64005.0
2024-02-05 13:30:00,270.6,270.93,270.6,270.88,16978.0,265.9807,266.305,265.9807,266.2559,16978.0
2024-02-05 14:00:00,270.85,271.08,270.76,271.07,19899.0,266.2264,266.4525,266.1379,266.4426,19899.0
2024-02-05 14:30:00,271.09,271.44,271.09,271.39,25132.0,266.4623,266.8063,266.4623,266.7572,25132.0
2024-02-05 15:00:00,271.36,271.36,270.64,271.19,20656.0,266.7277,266.7277,266.02,266.5606,20656.0
2024-02-05 15:30:00,271.18,271.32,270.61,270.61,37332.0,266.5508,266.6884,265.9905,265.9905,37332.0
2024-02-06 09:30:00,271.3,271.68,271.06,271.2,34130.0,266.6687,267.0422,266.4328,266.5704,34130.0
2024-02-06 10:00:00,270.87,270.99,270.57,270.72,14887.0,266.2461,266.364,265.9512,266.0986,14887.0
2024-02-06 10:30:00,270.78,271.08,270.73,270.9,39000.0,266.1576,266.4525,266.1084,266.2755,39000.0
2024-02-06 11:00:00,270.9,271.18,270.71,271.15,15394.0,266.2755,266.5508,266.0888,266.5213,15394.0
2024-02-06 11:30:00,271.16,271.23,270.56,270.62,18460.0,266.5311,266.5999,265.9413,266.0003,18460.0
2024-02-06 12:00:00,270.51,270.86,270.48,270.86,26730.0,265.8922,266.2362,265.8627,266.2362,26730.0
2024-02-06 12:30:00,270.92,270.94,270.67,270.78,43658.0,266.2952,266.3149,266.0495,266.1576,43658.0
2024-02-06 13:00:00,270.75,271.01,270.72,270.94,17827.0,266.1281,266.3837,266.0986,266.3149,17827.0
2024-02-06 13:30:00,271.0,271.29,270.96,271.26,14937.0,266.3738,266.6589,266.3345,266.6294,14937.0
2024-02-06 14:00:00,271.22,271.22,270.49,270.73,31396.0,266.5901,266.5901,265.8725,266.1084,31396.0
2024-02-06 14:30:00,270.78,271.13,270.62,271.12,12720.0,266.1576,266.5016,266.0003,266.4918,12720.0
2024-02-06 15:00:00,271.11,271.31,271.02,271.09,26445.0,266.482,266.6785,266.3935,266.4623,26445.0
2024-02-06 15:30:00,271.09,271.56,270.82,271.53,34318.0,266.4623,266.9243,266.1969,266.8948,34318.0
2024-02-07 09:30:00,272.63,272.88,272.3,272.57,14922.0,267.976,268.2217,267.6516,267.917,14922.0
2024-02-07 10:00:00,272.57,273.67,272.4,273.66,8819.0,267.917,268.9983,267.7499,268.9884,8819.0
2024-02-07 10:30:00,273.71,273.71,273.29,273.31,7298.0,269.0376,269.0376,268.6247,268.6444,7298.0
2024-02-07 11:00:00,273.36,273.54,273.15,273.36,61385.0,268.6935,268.8705,268.4871,268.6935,61385.0
2024-02-07 11:30:00,273.22,273.65,273.22,273.55,18786.0,268.5559,268.9786,268.5559,268.8803,18786.0
2024-02-07 12:00:00,273.52,273.62,273.35,273.46,17743.0,268.8508,268.9491,268.6837,268.7918,17743.0
2024-02-07 12:30:00,273.35,273.53,273.19,273.52,8468.0,268.6837,268.8606,268.5264,268.8508,8468.0
2024-02-07 13:00:00,273.46,273.9,273.46,273.9,11269.0,268.7918,269.2243,268.7918,269.2243,11269.0
2024-02-07 13:30:00,273.98,274.03,273.62,273.85,16397.0,269.303,269.3521,268.9491,269.1752,16397.0
2024-02-07 14:00:00,273.84,273.93,273.74,273.81,5432.0,269.1654,269.2538,269.0671,269.1359,5432.0
2024-02-07 14:30:00,273.83,274.03,273.76,274.0,56199.0,269.1555,269.3521,269.0867,269.3226,56199.0
2024-02-07 15:00:00,273.99,274.13,273.76,273.9,31287.0,269.3128,269.4504,269.0867,269.2243,31287.0
2024-02-07 15:30:00,273.92,273.94,273.58,273.85,373377.0,269.244,269.2636,268.9098,269.1752,373377.0
2024-02-08 09:30:00,273.77,274.02,273.65,273.92,60650.0,269.0965,269.3423,268.9786,269.244,60650.0
2024-02-08 10:00:00,273.97,274.1,273.83,273.91,8797.0,269.2931,269.4209,269.1555,269.2342,8797.0
2024-02-08 10:30:00,273.91,274.09,273.6,274.07,91341.0,269.2342,269.4111,268.9295,269.3914,91341.0
2024-02-08 11:00:00,274.07,274.07,273.57,273.58,43398.0,269.3914,269.3914,268.9,268.9098,43398.0
2024-02-08 11:30:00,273.55,273.9,273.55,273.88,21060.0,268.8803,269.2243,268.8803,269.2047,21060.0
2024-02-08 12:00:00,273.88,274.05,273.74,274.04,450352.0,269.2047,269.3718,269.0671,269.3619,450352.0
2024-02-08 12:30:00,274.03,274.03,273.69,273.74,22232.0,269.3521,269.3521,269.0179,269.0671,22232.0
2024-02-08 13:00:00,273.85,274.15,273.85,274.01,21182.0,269.1752,269.4701,269.1752,269.3325,21182.0
2024-02-08 13:30:00,274.06,274.23,274.01,274.08,65580.0,269.3816,269.5487,269.3325,269.4013,65580.0
2024-02-08 14:00:00,274.16,274.19,273.95,274.01,14609.0,269.4799,269.5094,269.2735,269.3325,14609.0
2024-02-08 14:30:00,274.0,274.24,273.83,274.16,15268.0,269.3226,269.5585,269.1555,269.4799,15268.0
2024-02-08 15:00:00,274.22,274.37,274.18,274.28,21563.0,269.5389,269.6863,269.4995,269.5978,21563.0
2024-02-08 15:30:00,274.28,274.41,274.0,274.25,47881.0,269.5978,269.7256,269.3226,269.5684,47881.0
2024-02-09 09:30:00,274.7,274.94,274.39,274.94,40451.0,270.0107,270.2466,269.706,270.2466,40451.0
2024-02-09 10:00:00,275.0,275.06,274.74,274.97,43691.0,270.3056,270.3645,270.05,270.2761,43691.0
2024-02-09 10:30:00,275.02,275.18,274.96,275.15,16861.0,270.3252,270.4825,270.2662,270.453,16861.0
2024-02-09 11:00:00,275.14,275.26,274.96,274.96,28694.0,270.4432,270.5611,270.2662,270.2662,28694.0
2024-02-09 11:30:00,275.03,275.08,274.78,274.98,8746.0,270.335,270.3842,270.0893,270.2859,8746.0
2024-02-09 12:00:00,274.92,275.24,274.8,275.24,47383.0,270.2269,270.5415,270.109,270.5415,47383.0
2024-02-09 12:30:00,275.26,275.45,275.13,275.43,47634.0,270.5611,270.7479,270.4333,270.7282,47634.0
2024-02-09 13:00:00,275.48,275.69,275.37,275.64,10820.0,270.7774,270.9838,270.6692,270.9346,10820.0
2024-02-09 13:30:00,275.66,275.7,275.52,275.61,4852.0,270.9543,270.9936,270.8167,270.9051,4852.0
2024-02-09 14:00:00,275.61,275.85,275.6,275.81,7909.0,270.9051,271.141,270.8953,271.1017,7909.0
2024-02-09 14:30:00,275.85,276.02,275.83,275.89,2776.0,271.141,271.3081,271.1214,271.1804,2776.0
2024-02-09 15:00:00,275.78,275.91,275.63,275.77,14771.0,271.0722,271.2,270.9248,271.0624,14771.0
2024-02-09 15:30:00,275.78,275.9,275.58,275.86,36119.0,271.0722,271.1902,270.8757,271.1509,36119.0
2024-02-12 09:30:00,275.76,276.08,275.76,276.03,35513.0,271.0526,271.3671,271.0526,271.318,35513.0
2024-02-12 10:00:00,276.06,276.07,275.8,276.02,38003.0,271.3475,271.3573,271.0919,271.3081,38003.0
2024-02-12 10:30:00,276.03,276.44,276.03,276.41,10697.0,271.318,271.721,271.318,271.6915,10697.0
2024-02-12 11:00:00,276.43,276.88,276.34,276.87,7329.0,271.7111,272.1535,271.6227,272.1436,7329.0
2024-02-12 11:30:00,276.9,277.19,276.9,277.06,10387.0,272.1731,272.4582,272.1731,272.3304,10387.0
2024-02-12 12:00:00,277.04,277.15,276.78,276.89,11244.0,272.3107,272.4188,272.0552,272.1633,11244.0
2024-02-12 12:30:00,276.86,277.06,276.78,277.05,104769.0,272.1338,272.3304,272.0552,272.3206,104769.0
2024-02-12 13:00:00,277.08,277.17,276.67,276.7,14720.0,272.35,272.4385,271.947,271.9765,14720.0
2024-02-12 13:30:00,276.68,276.73,276.22,276.42,12119.0,271.9569,272.006,271.5047,271.7013,12119.0
2024-02-12 14:00:00,276.42,276.46,275.42,275.86,19209.0,271.7013,271.7406,270.7184,271.1509,19209.0
2024-02-12 14:30:00,275.86,276.0,275.55,275.64,22425.0,271.1509,271.2885,270.8462,270.9346,22425.0
2024-02-12 15:00:00,275.61,275.93,275.59,275.81,21891.0,270.9051,271.2197,270.8855,271.1017,21891.0
2024-02-12 15:30:00,275.82,275.99,275.66,275.79,50504.0,271.1116,271.2787,270.9543,271.0821,50504.0
2024-02-13 09:30:00,271.9,272.34,271.56,271.66,39783.0,267.2585,267.691,266.9243,267.0226,39783.0
2024-02-13 10:00:00,271.59,272.26,271.35,272.26,10943.0,266.9538,267.6123,266.7179,267.6123,10943.0
2024-02-13 10:30:00,272.28,272.49,272.11,272.12,21793.0,267.632,267.8384,267.4649,267.4747,21793.0
2024-02-13 11:00:00,272.23,272.81,272.17,272.74,16236.0,267.5828,268.1529,267.5239,268.0841,16236.0
2024-02-13 11:30:00,272.78,272.9,272.43,272.52,38686.0,268.1234,268.2414,267.7794,267.8679,38686.0
2024-02-13 12:00:00,272.45,272.53,272.12,272.14,29922.0,267.7991,267.8777,267.4747,267.4944,29922.0
2024-02-13 12:30:00,272.16,272.55,271.96,272.06,4914.0,267.514,267.8974,267.3174,267.4157,4914.0
2024-02-13 13:00:00,272.01,272.08,271.86,271.93,6829.0,267.3666,267.4354,267.2192,267.288,6829.0
2024-02-13 13:30:00,271.99,271.99,271.54,271.58,7075.0,267.3469,267.3469,266.9046,266.9439,7075.0
2024-02-13 14:00:00,271.53,271.54,270.65,270.83,21235.0,266.8948,266.9046,266.0298,266.2067,21235.0
2024-02-13 14:30:00,270.96,271.23,270.24,270.35,14094.0,266.3345,266.5999,265.6268,265.7349,14094.0
2024-02-13 15:00:00,270.23,270.35,269.98,270.34,16434.0,265.617,265.7349,265.3712,265.7251,16434.0
2024-02-13 15:30:00,270.27,271.86,270.27,271.83,82246.0,265.6563,267.2192,265.6563,267.1897,82246.0
2024-02-14 09:30:00,273.42,273.77,272.97,273.37,25995.0,268.7525,269.0965,268.3102,268.7034,25995.0
2024-02-14 10:00:00,273.6,274.08,273.35,273.94,8514.0,268.9295,269.4013,268.6837,269.2636,8514.0
2024-02-14 10:30:00,273.93,274.04,273.21,273.27,9034.0,269.2538,269.3619,268.5461,268.6051,9034.0
2024-02-14 11:00:00,272.91,273.23,272.55,273.13,18415.0,268.2512,268.5658,267.8974,268.4675,18415.0
2024-02-14 11:30:00,273.23,273.24,272.72,272.72,11666.0,268.5658,268.5756,268.0645,268.0645,11666.0
2024-02-14 12:00:00,272.66,273.13,272.23,273.13,18196.0,268.0055,268.4675,267.5828,268.4675,18196.0
2024-02-14 12:30:00,273.11,273.26,273.03,273.22,63344.0,268.4478,268.5953,268.3692,268.5559,63344.0
2024-02-14 13:00:00,273.21,273.39,272.9,273.08,14888.0,268.5461,268.723,268.2414,268.4183,14888.0
2024-02-14 13:30:00,273.13,273.75,273.12,273.4,11285.0,268.4675,269.0769,268.4576,268.7329,11285.0
2024-02-14 14:00:00,273.48,273.6,272.77,273.55,21826.0,268.8115,268.9295,268.1136,268.8803,21826.0
2024-02-14 14:30:00,273.56,273.78,273.44,273.6,19576.0,268.8901,269.1064,268.7722,268.9295,19576.0
2024-02-14 15:00:00,273.73,274.36,273.55,274.28,29455.0,269.0572,269.6765,268.8803,269.5978,29455.0
2024-02-14 15:30:00,274.33,274.8,273.96,274.6,52301.0,269.647,270.109,269.2833,269.9124,52301.0
2024-02-15 09:30:00,275.05,275.68,274.99,275.25,35085.0,270.3547,270.9739,270.2957,270.5513,35085.0
2024-02-15 10:00:00,275.37,275.74,275.25,275.29,14342.0,270.6692,271.0329,270.5513,270.5906,14342.0
2024-02-15 10:30:00,275.33,275.39,275.1,275.3,13750.0,270.6299,270.6889,270.4038,270.6004,13750.0
2024-02-15 11:00:00,275.37,275.38,274.74,275.14,18677.0,270.6692,270.6791,270.05,270.4432,18677.0
2024-02-15 11:30:00,275.09,275.49,275.09,275.34,18503.0,270.394,270.7872,270.394,270.6397,18503.0
2024-02-15 12:00:00,275.35,275.71,275.26,275.68,21536.0,270.6496,271.0034,270.5611,270.9739,21536.0
2024-02-15 12:30:00,275.73,275.78,275.46,275.46,56300.0,271.0231,271.0722,270.7577,270.7577,56300.0
2024-02-15 13:00:00,275.43,276.23,275.4,276.23,23012.0,270.7282,271.5146,270.6987,271.5146,23012.0
2024-02-15 13:30:00,276.29,276.33,275.99,276.2,19917.0,271.5735,271.6128,271.2787,271.4851,19917.0
2024-02-15 14:00:00,276.23,276.4,276.04,276.26,18590.0,271.5146,271.6817,271.3278,271.544,18590.0
2024-02-15 14:30:00,276.28,276.63,276.23,276.45,12834.0,271.5637,271.9077,271.5146,271.7308,12834.0
2024-02-15 15:00:00,276.48,276.5,276.1,276.36,27487.0,271.7603,271.7799,271.3868,271.6423,27487.0
2024-02-15 15:30:00,276.33,276.58,276.08,276.49,70153.0,271.6128,271.8586,271.3671,271.7701,70153.0
2024-02-16 09:30:00,276.52,276.52,275.06,275.23,91425.0,271.7996,271.7996,270.3645,270.5316,91425.0
2024-02-16 10:00:00,275.18,275.72,274.78,275.59,35032.0,270.4825,271.0133,270.0893,270.8855,35032.0
2024-02-16 10:30:00,275.53,276.1,275.37,275.93,82737.0,270.8265,271.3868,270.6692,271.2197,82737.0
2024-02-16 11:00:00,275.99,276.59,275.98,276.53,13124.0,271.2787,271.8684,271.2688,271.8094,13124.0
2024-02-16 11:30:00,276.56,276.82,276.42,276.69,30610.0,271.8389,272.0945,271.7013,271.9667,30610.0
2024-02-16 12:00:00,276.64,276.76,276.43,276.69,16672.0,271.9176,272.0355,271.7111,271.9667,16672.0
2024-02-16 12:30:00,276.71,276.71,276.38,276.47,13943.0,271.9864,271.9864,271.662,271.7505,13943.0
2024-02-16 13:00:00,276.49,276.51,275.9,276.44,21389.0,271.7701,271.7898,271.1902,271.721,21389.0
2024-02-16 13:30:00,276.41,276.73,276.36,276.73,16974.0,271.6915,272.006,271.6423,272.006,16974.0
2024-02-16 14:00:00,276.77,277.02,276.77,276.88,16273.0,272.0453,272.2911,272.0453,272.1535,16273.0
2024-02-16 14:30:00,276.89,276.9,275.39,275.7,38658.0,272.1633,272.1731,270.6889,270.9936,38658.0
2024-02-16 15:00:00,275.7,275.82,275.43,275.74,30460.0,270.9936,271.1116,270.7282,271.0329,30460.0
2024-02-16 15:30:00,275.75,275.8,274.88,275.11,101769.0,271.0427,271.0919,270.1876,270.4137,101769.0
2024-02-20 09:30:00,274.08,274.45,273.23,273.49,40896.0,269.4013,269.7649,268.5658,268.8213,40896.0
2024-02-20 10:00:00,273.42,273.42,272.99,273.17,14107.0,268.7525,268.7525,268.3299,268.5068,14107.0
2024-02-20 10:30:00,273.13,273.62,272.94,273.62,19849.0,268.4675,268.9491,268.2807,268.9491,19849.0
2024-02-20 11:00:00,273.72,273.72,273.39,273.52,11925.0,269.0474,269.0474,268.723,268.8508,11925.0
2024-02-20 11:30:00,273.53,273.53,272.93,272.93,7666.0,268.8606,268.8606,268.2709,268.2709,7666.0
2024-02-20 12:00:00,272.74,272.74,272.4,272.49,4982.0,268.0841,268.0841,267.7499,267.8384,4982.0
2024-02-20 12:30:00,272.57,272.82,272.26,272.82,9288.0,267.917,268.1628,267.6123,268.1628,9288.0
2024-02-20 13:00:00,272.87,272.98,272.49,272.58,3479.0,268.2119,268.32,267.8384,267.9269,3479.0
2024-02-20 13:30:00,272.44,273.01,272.39,273.01,3202.0,267.7893,268.3495,267.7401,268.3495,3202.0
2024-02-20 14:00:00,273.01,273.07,272.66,273.07,10125.0,268.3495,268.4085,268.0055,268.4085,10125.0
2024-02-20 14:30:00,273.08,273.49,272.97,273.44,10397.0,268.4183,268.8213,268.3102,268.7722,10397.0
2024-02-20 15:00:00,273.48,273.53,273.23,273.5,11201.0,268.8115,268.8606,268.5658,268.8312,11201.0
2024-02-20 15:30:00,273.49,273.54,272.64,273.54,126691.0,268.8213,268.8705,267.9858,268.8705,126691.0
2024-02-21 09:30:00,272.33,272.8,272.33,272.58,36334.0,267.6811,268.1431,267.6811,267.9269,36334.0
2024-02-21 10:00:00,272.6,272.98,272.6,272.74,6605.0,267.9465,268.32,267.9465,268.0841,6605.0
2024-02-21 10:30:00,272.53,272.69,272.44,272.61,17181.0,267.8777,268.035,267.7893,267.9564,17181.0
2024-02-21 11:00:00,272.74,273.11,272.63,273.03,6255.0,268.0841,268.4478,267.976,268.3692,6255.0
2024-02-21 11:30:00,272.87,273.0,272.74,272.98,8799.0,268.2119,268.3397,268.0841,268.32,8799.0
2024-02-21 12:00:00,273.0,273.0,272.38,272.46,19718.0,268.3397,268.3397,267.7303,267.8089,19718.0
2024-02-21 12:30:00,272.46,272.75,272.26,272.71,38854.0,267.8089,268.094,267.6123,268.0546,38854.0
2024-02-21 13:00:00,272.7,272.81,272.25,272.55,18961.0,268.0448,268.1529,267.6025,267.8974,18961.0
2024-02-21 13:30:00,272.64,272.73,272.52,272.64,6908.0,267.9858,268.0743,267.8679,267.9858,6908.0
2024-02-21 14:00:00,272.52,272.86,272.02,272.27,7804.0,267.8679,268.2021,267.3764,267.6222,7804.0
2024-02-21 14:30:00,272.26,272.29,271.84,272.19,24099.0,267.6123,267.6418,267.1995,267.5435,24099.0
2024-02-21 15:00:00,272.16,272.18,271.69,272.07,11344.0,267.514,267.5337,267.0521,267.4256,11344.0
2024-02-21 15:30:00,272.13,273.72,272.1,273.63,74341.0,267.4845,269.0474,267.4551,268.9589,74341.0
2024-02-22 09:30:00,276.9,278.07,276.75,277.84,36510.0,272.1731,273.3231,272.0257,273.0971,36510.0
2024-02-22 10:00:00,277.87,277.96,277.62,277.89,21113.0,273.1266,273.215,272.8808,273.1462,21113.0
2024-02-22 10:30:00,277.94,278.14,277.51,277.66,27683.0,273.1954,273.3919,272.7727,272.9201,27683.0
2024-02-22 11:00:00,277.67,278.18,277.57,278.03,22419.0,272.93,273.4313,272.8317,273.2838,22419.0
2024-02-22 11:30:00,278.04,278.26,277.81,277.93,50246.0,273.2937,273.5099,273.0676,273.1855,50246.0
2024-02-22 12:00:00,277.93,278.36,277.83,278.32,91296.0,273.1855,273.6082,273.0872,273.5689,91296.0
2024-02-22 12:30:00,278.33,278.64,278.15,278.58,78731.0,273.5787,273.8834,273.4018,273.8244,78731.0
2024-02-22 13:00:00,278.6,278.78,278.38,278.77,47490.0,273.8441,274.021,273.6279,274.0112,47490.0
2024-02-22 13:30:00,278.78,279.02,278.75,279.02,51500.0,274.021,274.2569,273.9915,274.2569,51500.0
2024-02-22 14:00:00,279.01,279.66,279.0,279.56,56518.0,274.2471,274.886,274.2373,274.7877,56518.0
2024-02-22 14:30:00,279.65,279.65,278.8,278.97,74980.0,274.8762,274.8762,274.0407,274.2078,74980.0
2024-02-22 15:00:00,278.94,279.4,278.91,279.26,77982.0,274.1783,274.6304,274.1488,274.4928,77982.0
2024-02-22 15:30:00,279.26,279.58,279.07,279.16,125095.0,274.4928,274.8074,274.3061,274.3945,125095.0
2024-02-23 09:30:00,279.95,280.56,279.95,280.22,33086.0,275.1711,275.7706,275.1711,275.4364,33086.0
2024-02-23 10:00:00,280.22,280.39,280.06,280.1,11415.0,275.4364,275.6035,275.2792,275.3185,11415.0
2024-02-23 10:30:00,280.1,280.24,279.64,279.79,185619.0,275.3185,275.4561,274.8663,275.0138,185619.0
2024-02-23 11:00:00,279.81,279.83,278.91,279.5,116023.0,275.0334,275.0531,274.1488,274.7287,116023.0
2024-02-23 11:30:00,279.49,279.68,279.35,279.62,86948.0,274.7189,274.9057,274.5813,274.8467,86948.0
2024-02-23 12:00:00,279.8,279.96,279.52,279.69,31489.0,275.0236,275.1809,274.7484,274.9155,31489.0
2024-02-23 12:30:00,279.56,279.86,279.38,279.84,33954.0,274.7877,275.0826,274.6108,275.0629,33954.0
2024-02-23 13:00:00,279.84,280.04,279.72,280.01,15802.0,275.0629,275.2595,274.945,275.23,15802.0
2024-02-23 13:30:00,280.0,280.04,279.74,279.74,70849.0,275.2202,275.2595,274.9646,274.9646,70849.0
2024-02-23 14:00:00,279.79,279.81,279.31,279.39,23213.0,275.0138,275.0334,274.542,274.6206,23213.0
2024-02-23 14:30:00,279.35,279.67,279.35,279.59,15696.0,274.5813,274.8958,274.5813,274.8172,15696.0
2024-02-23 15:00:00,279.71,279.75,279.39,279.4,11263.0,274.9351,274.9745,274.6206,274.6304,11263.0
2024-02-23 15:30:00,279.43,279.83,279.31,279.4,37094.0,274.6599,275.0531,274.542,274.6304,37094.0
2024-02-26 09:30:00,279.54,279.83,279.35,279.62,30319.0,274.7681,275.0531,274.5813,274.8467,30319.0
2024-02-26 10:00:00,279.54,279.79,279.43,279.52,9288.0,274.7681,275.0138,274.6599,274.7484,9288.0
2024-02-26 10:30:00,279.53,279.7,279.24,279.27,16519.0,274.7582,274.9253,274.4732,274.5027,16519.0
2024-02-26 11:00:00,279.28,279.38,279.03,279.22,6487.0,274.5125,274.6108,274.2668,274.4535,6487.0
2024-02-26 11:30:00,279.22,279.49,279.1,279.4,51047.0,274.4535,274.7189,274.3356,274.6304,51047.0
2024-02-26 12:00:00,279.34,279.51,279.21,279.45,199833.0,274.5715,274.7386,274.4437,274.6796,199833.0
2024-02-26 12:30:00,279.44,279.48,279.1,279.18,40017.0,274.6698,274.7091,274.3356,274.4142,40017.0
2024-02-26 13:00:00,279.14,279.32,278.71,278.84,47011.0,274.3749,274.5518,273.9522,274.08,47011.0
2024-02-26 13:30:00,278.73,278.94,278.47,278.94,24020.0,273.9719,274.1783,273.7163,274.1783,24020.0
2024-02-26 14:00:00,279.0,279.12,278.76,279.12,10097.0,274.2373,274.3552,274.0014,274.3552,10097.0
2024-02-26 14:30:00,279.11,279.21,278.89,278.95,11363.0,274.3454,274.4437,274.1291,274.1881,11363.0
2024-02-26 15:00:00,278.91,279.2,278.87,278.98,87712.0,274.1488,274.4339,274.1095,274.2176,87712.0
2024-02-26 15:30:00,279.0,279.03,278.44,278.52,107389.0,274.2373,274.2668,273.6868,273.7655,107389.0
2024-02-27 09:30:00,278.86,278.98,278.33,278.66,68936.0,274.0997,274.2176,273.5787,273.9031,68936.0
2024-02-27 10:00:00,278.6,278.85,278.43,278.76,36185.0,273.8441,274.0898,273.677,274.0014,36185.0
2024-02-27 10:30:00,278.77,278.77,278.38,278.67,33432.0,274.0112,274.0112,273.6279,273.9129,33432.0
2024-02-27 11:00:00,278.69,278.71,278.43,278.44,35104.0,273.9326,273.9522,273.677,273.6868,35104.0
2024-02-27 11:30:00,278.44,278.61,278.34,278.59,20641.0,273.6868,273.8539,273.5885,273.8343,20641.0
2024-02-27 12:00:00,278.62,278.62,278.29,278.38,20630.0,273.8638,273.8638,273.5394,273.6279,20630.0
2024-02-27 12:30:00,278.38,278.47,278.03,278.04,10098.0,273.6279,273.7163,273.2838,273.2937,10098.0
2024-02-27 13:00:00,277.99,278.43,277.96,278.26,11545.0,273.2445,273.677,273.215,273.5099,11545.0
2024-02-27 13:30:00,278.17,278.5,278.14,278.48,7740.0,273.4214,273.7458,273.3919,273.7261,7740.0
2024-02-27 14:00:00,278.54,278.8,278.45,278.73,12375.0,273.7851,274.0407,273.6967,273.9719,12375.0
2024-02-27 14:30:00,278.75,278.93,278.63,278.92,18260.0,273.9915,274.1685,273.8736,274.1586,18260.0
2024-02-27 15:00:00,278.93,279.04,278.72,279.01,24892.0,274.1685,274.2766,273.962,274.2471,24892.0
2024-02-27 15:30:00,278.99,279.19,278.83,279.06,46234.0,274.2274,274.424,274.0702,274.2962,46234.0
2024-02-28 09:30:00,278.19,278.43,277.96,278.16,33155.0,273.4411,273.677,273.215,273.4116,33155.0
2024-02-28 10:00:00,278.29,278.61,278.2,278.33,9594.0,273.5394,273.8539,273.4509,273.5787,9594.0
2024-02-28 10:30:00,278.57,278.87,278.51,278.87,16661.0,273.8146,274.1095,273.7556,274.1095,16661.0
2024-02-28 11:00:00,278.92,279.08,278.84,278.9,11184.0,274.1586,274.3159,274.08,274.139,11184.0
2024-02-28 11:30:00,278.93,279.05,278.76,278.91,9498.0,274.1685,274.2864,274.0014,274.1488,9498.0
2024-02-28 12:00:00,278.89,278.98,278.59,278.63,7177.0,274.1291,274.2176,273.8343,273.8736,7177.0
2024-02-28 12:30:00,278.63,278.65,278.36,278.59,10289.0,273.8736,273.8932,273.6082,273.8343,10289.0
2024-02-28 13:00:00,278.55,278.89,278.4,278.87,23500.0,273.795,274.1291,273.6475,274.1095,23500.0
2024-02-28 13:30:00,278.99,279.03,278.84,278.94,20595.0,274.2274,274.2668,274.08,274.1783,20595.0
2024-02-28 14:00:00,279.0,279.0,278.4,278.5,27486.0,274.2373,274.2373,273.6475,273.7458,27486.0
2024-02-28 14:30:00,278.45,278.56,278.2,278.55,8552.0,273.6967,273.8048,273.4509,273.795,8552.0
2024-02-28 15:00:00,278.58,278.77,278.38,278.67,34711.0,273.8244,274.0112,273.6279,273.9129,34711.0
2024-02-28 15:30:00,278.68,278.7,278.26,278.68,66721.0,273.9227,273.9424,273.5099,273.9227,66721.0
2024-02-29 09:30:00,279.58,280.15,279.58,279.95,22707.0,274.8074,275.3676,274.8074,275.1711,22707.0
2024-02-29 10:00:00,280.01,280.08,278.98,279.46,11148.0,275.23,275.2988,274.2176,274.6894,11148.0
2024-02-29 10:30:00,279.54,279.54,279.13,279.33,139043.0,274.7681,274.7681,274.365,274.5616,139043.0
2024-02-29 11:00:00,279.33,279.52,279.11,279.25,34505.0,274.5616,274.7484,274.3454,274.483,34505.0
2024-02-29 11:30:00,279.17,279.18,278.2,278.87,22253.0,274.4044,274.4142,273.4509,274.1095,22253.0
2024-02-29 12:00:00,278.92,279.13,278.84,278.85,38464.0,274.1586,274.365,274.08,274.0898,38464.0
2024-02-29 12:30:00,278.92,279.33,278.89,279.32,21757.0,274.1586,274.5616,274.1291,274.5518,21757.0
2024-02-29 13:00:00,279.33,279.57,279.31,279.54,8701.0,274.5616,274.7975,274.542,274.7681,8701.0
2024-02-29 13:30:00,279.56,279.6,279.42,279.57,9541.0,274.7877,274.827,274.6501,274.7975,9541.0
2024-02-29 14:00:00,279.59,279.8,279.43,279.5,24521.0,274.8172,275.0236,274.6599,274.7287,24521.0
2024-02-29 14:30:00,279.46,279.58,279.24,279.46,10415.0,274.6894,274.8074,274.4732,274.6894,10415.0
2024-02-29 15:00:00,279.55,279.73,279.5,279.73,42823.0,274.7779,274.9548,274.7287,274.9548,42823.0
2024-02-29 15:30:00,279.75,280.58,279.75,279.8,500944.0,274.9745,275.7903,274.9745,275.0236,500944.0
2024-03-01 09:30:00,280.18,280.48,279.87,280.12,70113.0,275.3971,275.692,275.0924,275.3381,70113.0
2024-03-01 10:00:00,280.24,280.93,280.01,280.93,52445.0,275.4561,276.1343,275.23,276.1343,52445.0
2024-03-01 10:30:00,280.86,281.06,280.55,281.01,15107.0,276.0655,276.2621,275.7608,276.213,15107.0
2024-03-01 11:00:00,281.1,281.45,281.09,281.13,25906.0,276.3014,276.6454,276.2916,276.3309,25906.0
2024-03-01 11:30:00,281.14,281.39,280.82,281.31,14968.0,276.3407,276.5865,276.0262,276.5078,14968.0
2024-03-01 12:00:00,281.31,281.68,281.19,281.55,10963.0,276.5078,276.8715,276.3899,276.7437,10963.0
2024-03-01 12:30:00,281.56,281.81,281.5,281.75,12444.0,276.7536,276.9993,276.6946,276.9403,12444.0
2024-03-01 13:00:00,281.7,281.89,281.63,281.84,33433.0,276.8912,277.0779,276.8224,277.0288,33433.0
2024-03-01 13:30:00,281.84,282.11,281.76,282.11,23063.0,277.0288,277.2942,276.9502,277.2942,23063.0
2024-03-01 14:00:00,282.12,282.37,282.07,282.35,37297.0,277.304,277.5497,277.2549,277.5301,37297.0
2024-03-01 14:30:00,282.4,282.41,282.07,282.34,34340.0,277.5792,277.5891,277.2549,277.5203,34340.0
2024-03-01 15:00:00,282.24,282.3,281.92,282.23,75103.0,277.422,277.4809,277.1074,277.4121,75103.0
2024-03-01 15:30:00,282.25,282.37,282.07,282.28,94142.0,277.4318,277.5497,277.2549,277.4613,94142.0
2024-03-04 09:30:00,281.99,282.15,281.81,282.07,98468.0,277.1762,277.3335,276.9993,277.2549,98468.0
2024-03-04 10:00:00,282.09,282.09,281.84,282.04,12156.0,277.2745,277.2745,277.0288,277.2254,12156.0
2024-03-04 10:30:00,282.11,282.25,282.0,282.11,17953.0,277.2942,277.4318,277.1861,277.2942,17953.0
2024-03-04 11:00:00,282.15,282.21,281.97,282.08,15561.0,277.3335,277.3925,277.1566,277.2647,15561.0
2024-03-04 11:30:00,282.08,282.27,281.96,282.23,31444.0,277.2647,277.4514,277.1467,277.4121,31444.0
2024-03-04 12:00:00,282.16,282.43,282.11,282.4,50144.0,277.3433,277.6087,277.2942,277.5792,50144.0
2024-03-04 12:30:00,282.45,282.46,282.26,282.34,11918.0,277.6284,277.6382,277.4416,277.5203,11918.0
2024-03-04 13:00:00,282.34,282.38,282.02,282.16,8082.0,277.5203,277.5596,277.2057,277.3433,8082.0
2024-03-04 13:30:00,282.16,282.31,282.14,282.23,9160.0,277.3433,277.4908,277.3237,277.4121,9160.0
2024-03-04 14:00:00,282.22,282.36,282.17,282.29,25824.0,277.4023,277.5399,277.3532,277.4711,25824.0
2024-03-04 14:30:00,282.34,282.96,282.3,282.81,55653.0,277.5203,278.1297,277.4809,277.9822,55653.0
2024-03-04 15:00:00,282.78,282.99,282.59,282.59,25603.0,277.9527,278.1592,277.766,277.766,25603.0
2024-03-04 15:30:00,282.64,282.68,281.88,281.97,60762.0,277.8151,277.8544,277.0681,277.1566,60762.0
2024-03-05 09:30:00,280.8,280.8,280.32,280.46,23365.0,276.0065,276.0065,275.5347,275.6723,23365.0
2024-03-05 10:00:00,280.52,280.97,279.58,279.78,10254.0,275.7313,276.1736,274.8074,275.004,10254.0
2024-03-05 10:30:00,279.62,279.62,279.31,279.43,32439.0,274.8467,274.8467,274.542,274.6599,32439.0
2024-03-05 11:00:00,279.52,279.61,279.25,279.6,10136.0,274.7484,274.8369,274.483,274.827,10136.0
2024-03-05 11:30:00,279.62,279.67,279.01,279.3,8893.0,274.8467,274.8958,274.2471,274.5321,8893.0
2024-03-05 12:00:00,279.42,279.84,279.33,279.82,169283.0,274.6501,275.0629,274.5616,275.0433,169283.0
2024-03-05 12:30:00,279.82,279.82,279.44,279.63,29268.0,275.0433,275.0433,274.6698,274.8565,29268.0
2024-03-05 13:00:00,279.57,279.65,279.29,279.48,16611.0,274.7975,274.8762,274.5223,274.7091,16611.0
2024-03-05 13:30:00,279.4,279.67,278.9,278.9,104573.0,274.6304,274.8958,274.139,274.139,104573.0
2024-03-05 14:00:00,278.95,279.24,278.9,279.05,31748.0,274.1881,274.4732,274.139,274.2864,31748.0
2024-03-05 14:30:00,279.03,279.04,278.24,278.29,25271.0,274.2668,274.2766,273.4902,273.5394,25271.0
2024-03-05 15:00:00,278.3,278.46,277.86,277.86,34388.0,273.5492,273.7065,273.1167,273.1167,34388.0
2024-03-05 15:30:00,277.88,279.18,277.88,279.11,102847.0,273.1364,274.4142,273.1364,274.3454,102847.0
2024-03-06 09:30:00,281.11,281.24,280.5,280.7,105652.0,276.3112,276.439,275.7117,275.9082,105652.0
2024-03-06 10:00:00,280.51,280.62,279.84,280.42,133307.0,275.7215,275.8296,275.0629,275.633,133307.0
2024-03-06 10:30:00,280.2,281.01,280.2,280.94,64801.0,275.4168,276.213,275.4168,276.1442,64801.0
2024-03-06 11:00:00,280.98,281.42,280.98,281.42,36090.0,276.1835,276.616,276.1835,276.616,36090.0
2024-03-06 11:30:00,281.44,281.56,281.03,281.4,31274.0,276.6356,276.7536,276.2326,276.5963,31274.0
2024-03-06 12:00:00,281.39,281.75,281.3,281.67,89033.0,276.5865,276.9403,276.498,276.8617,89033.0
2024-03-06 12:30:00,281.7,281.84,281.3,281.42,48843.0,276.8912,277.0288,276.498,276.616,48843.0
2024-03-06 13:00:00,281.39,281.73,281.32,281.68,33893.0,276.5865,276.9207,276.5177,276.8715,33893.0
2024-03-06 13:30:00,281.71,281.71,280.24,280.79,42008.0,276.901,276.901,275.4561,275.9967,42008.0
2024-03-06 14:00:00,280.71,280.87,279.93,280.79,61589.0,275.9181,276.0753,275.1514,275.9967,61589.0
2024-03-06 14:30:00,280.75,280.76,280.15,280.3,40317.0,275.9574,275.9672,275.3676,275.5151,40317.0
2024-03-06 15:00:00,280.22,280.62,279.93,280.27,58491.0,275.4364,275.8296,275.1514,275.4856,58491.0
2024-03-06 15:30:00,280.3,280.84,279.91,280.62,113334.0,275.5151,276.0459,275.1317,275.8296,113334.0
2024-03-07 09:30:00,282.32,282.72,281.87,282.45,55123.0,277.5006,277.8938,277.0583,277.6284,55123.0
2024-03-07 10:00:00,282.52,282.94,282.36,282.94,12994.0,277.6972,278.11,277.5399,278.11,12994.0
2024-03-07 10:30:00,282.93,283.34,282.81,283.09,20321.0,278.1002,278.5032,277.9822,278.2574,20321.0
2024-03-07 11:00:00,283.06,283.15,282.85,283.15,30262.0,278.228,278.3164,278.0215,278.3164,30262.0
2024-03-07 11:30:00,283.06,283.23,282.7,283.15,23617.0,278.228,278.3951,277.8741,278.3164,23617.0
2024-03-07 12:00:00,283.22,283.33,283.05,283.12,14563.0,278.3852,278.4934,278.2181,278.2869,14563.0
2024-03-07 12:30:00,283.12,283.22,282.88,283.18,15813.0,278.2869,278.3852,278.051,278.3459,15813.0
2024-03-07 13:00:00,283.22,283.4,283.04,283.4,10436.0,278.3852,278.5622,278.2083,278.5622,10436.0
2024-03-07 13:30:00,283.46,283.9,283.34,283.8,33922.0,278.6211,279.0536,278.5032,278.9553,33922.0
2024-03-07 14:00:00,283.83,283.87,283.5,283.56,49753.0,278.9848,279.0241,278.6605,278.7194,49753.0
2024-03-07 14:30:00,283.53,283.65,283.31,283.38,27534.0,278.6899,278.8079,278.4737,278.5425,27534.0
2024-03-07 15:00:00,283.36,283.37,282.93,283.22,29569.0,278.5228,278.5327,278.1002,278.3852,29569.0
2024-03-07 15:30:00,283.22,283.78,283.22,283.38,135797.0,278.3852,278.9357,278.3852,278.5425,135797.0
2024-03-08 09:30:00,283.89,285.01,283.71,285.01,24702.0,279.0438,280.1447,278.8669,280.1447,24702.0
2024-03-08 10:00:00,285.05,285.22,284.91,285.11,20073.0,280.184,280.3511,280.0464,280.243,20073.0
2024-03-08 10:30:00,285.07,285.08,284.54,284.95,22796.0,280.2036,280.2135,279.6827,280.0857,22796.0
2024-03-08 11:00:00,284.65,284.79,283.28,283.3,21531.0,279.7908,279.9284,278.4442,278.4639,21531.0
2024-03-08 11:30:00,283.28,283.56,282.92,282.94,76291.0,278.4442,278.7194,278.0904,278.11,76291.0
2024-03-08 12:00:00,282.9,283.39,282.76,283.13,18566.0,278.0707,278.5523,277.9331,278.2968,18566.0
2024-03-08 12:30:00,283.18,283.36,282.04,282.24,23209.0,278.3459,278.5228,277.2254,277.422,23209.0
2024-03-08 13:00:00,282.12,282.38,281.87,282.02,9442.0,277.304,277.5596,277.0583,277.2057,9442.0
2024-03-08 13:30:00,281.93,281.98,281.34,281.6,48267.0,277.1173,277.1664,276.5373,276.7929,48267.0
2024-03-08 14:00:00,281.6,282.72,281.6,282.65,11253.0,276.7929,277.8938,276.7929,277.825,11253.0
2024-03-08 14:30:00,282.72,283.13,282.71,282.83,15837.0,277.8938,278.2968,277.8839,278.0019,15837.0
2024-03-08 15:00:00,282.8,283.11,281.74,281.8,34490.0,277.9724,278.2771,276.9305,276.9895,34490.0
2024-03-08 15:30:00,281.75,282.22,281.69,281.71,71652.0,276.9403,277.4023,276.8813,276.901,71652.0
2024-03-11 09:30:00,280.9,281.22,280.37,280.42,55734.0,276.1048,276.4194,275.5839,275.633,55734.0
2024-03-11 10:00:00,280.28,280.34,279.9,280.14,19526.0,275.4954,275.5544,275.1219,275.3578,19526.0
2024-03-11 10:30:00,280.12,281.03,280.12,281.0,23490.0,275.3381,276.2326,275.3381,276.2031,23490.0
2024-03-11 11:00:00,281.01,281.16,280.49,280.5,37534.0,276.213,276.3604,275.7018,275.7117,37534.0
2024-03-11 11:30:00,280.27,281.14,280.25,281.13,20184.0,275.4856,276.3407,275.4659,276.3309,20184.0
2024-03-11 12:00:00,281.13,281.15,280.69,280.97,50991.0,276.3309,276.3506,275.8984,276.1736,50991.0
2024-03-11 12:30:00,281.02,281.33,280.99,281.24,32396.0,276.2228,276.5275,276.1933,276.439,32396.0
2024-03-11 13:00:00,281.28,281.4,280.82,281.36,29450.0,276.4783,276.5963,276.0262,276.557,29450.0
2024-03-11 13:30:00,281.37,281.54,280.9,281.28,42698.0,276.5668,276.7339,276.1048,276.4783,42698.0
2024-03-11 14:00:00,281.28,281.37,281.09,281.36,30730.0,276.4783,276.5668,276.2916,276.557,30730.0
2024-03-11 14:30:00,281.35,281.71,281.15,281.55,39877.0,276.5472,276.901,276.3506,276.7437,39877.0
2024-03-11 15:00:00,281.56,281.57,281.12,281.13,66727.0,276.7536,276.7634,276.3211,276.3309,66727.0
2024-03-11 15:30:00,281.12,281.49,280.94,281.34,172546.0,276.3211,276.6848,276.1442,276.5373,172546.0
2024-03-12 09:30:00,282.49,282.64,281.07,282.45,69538.0,277.6677,277.8151,276.2719,277.6284,69538.0
2024-03-12 10:00:00,282.53,283.34,282.26,283.34,20543.0,277.707,278.5032,277.4416,278.5032,20543.0
2024-03-12 10:30:00,283.5,284.06,283.45,283.83,19436.0,278.6605,279.2109,278.6113,278.9848,19436.0
2024-03-12 11:00:00,283.8,284.14,283.58,283.95,27326.0,278.9553,279.2895,278.7391,279.1028,27326.0
2024-03-12 11:30:00,283.94,283.98,283.38,283.72,255850.0,279.0929,279.1323,278.5425,278.8767,255850.0
2024-03-12 12:00:00,283.76,283.76,283.23,283.29,51814.0,278.916,278.916,278.3951,278.454,51814.0
2024-03-12 12:30:00,283.29,283.3,282.47,282.94,95267.0,278.454,278.4639,277.648,278.11,95267.0
2024-03-12 13:00:00,282.92,283.42,282.49,283.16,50326.0,278.0904,278.5818,277.6677,278.3263,50326.0
2024-03-12 13:30:00,283.15,283.64,283.15,283.54,34503.0,278.3164,278.7981,278.3164,278.6998,34503.0
2024-03-12 14:00:00,283.55,283.98,283.51,283.98,52033.0,278.7096,279.1323,278.6703,279.1323,52033.0
2024-03-12 14:30:00,283.99,284.33,283.53,284.17,46372.0,279.1421,279.4763,278.6899,279.319,46372.0
2024-03-12 15:00:00,284.19,284.39,284.0,284.38,40104.0,279.3387,279.5353,279.1519,279.5254,40104.0
2024-03-12 15:30:00,284.36,284.51,284.08,284.25,96455.0,279.5058,279.6532,279.2305,279.3976,96455.0
2024-03-13 09:30:00,284.24,284.38,283.95,283.98,49123.0,279.3878,279.5254,279.1028,279.1323,49123.0
2024-03-13 10:00:00,283.98,284.27,283.76,284.24,21132.0,279.1323,279.4173,278.916,279.3878,21132.0
2024-03-13 10:30:00,284.18,284.37,283.86,284.04,16315.0,279.3288,279.5156,279.0143,279.1912,16315.0
2024-03-13 11:00:00,284.05,284.33,283.95,283.97,26991.0,279.2011,279.4763,279.1028,279.1224,26991.0
2024-03-13 11:30:00,283.9,284.19,283.88,284.14,36091.0,279.0536,279.3387,279.034,279.2895,36091.0
2024-03-13 12:00:00,284.18,284.26,284.06,284.12,18277.0,279.3288,279.4075,279.2109,279.2699,18277.0
2024-03-13 12:30:00,284.14,284.32,284.02,284.2,18876.0,279.2895,279.4665,279.1716,279.3485,18876.0
2024-03-13 13:00:00,284.19,284.59,284.17,284.53,26887.0,279.3387,279.7318,279.319,279.6729,26887.0
2024-03-13 13:30:00,284.56,284.63,284.29,284.52,16979.0,279.7024,279.7712,279.437,279.663,16979.0
2024-03-13 14:00:00,284.5,284.56,284.32,284.4,14305.0,279.6434,279.7024,279.4665,279.5451,14305.0
2024-03-13 14:30:00,284.41,284.5,284.14,284.17,36955.0,279.5549,279.6434,279.2895,279.319,36955.0
2024-03-13 15:00:00,284.17,284.28,283.08,283.44,103341.0,279.319,279.4271,278.2476,278.6015,103341.0
2024-03-13 15:30:00,283.38,284.02,283.38,283.85,167412.0,278.5425,279.1716,278.5425,279.0045,167412.0
2024-03-14 09:30:00,284.54,284.54,282.66,282.7,76371.0,279.6827,279.6827,277.8348,277.8741,76371.0
2024-03-14 10:00:00,282.53,283.39,282.35,283.23,27062.0,277.707,278.5523,277.5301,278.3951,27062.0
2024-03-14 10:30:00,283.37,283.51,282.79,283.03,8119.0,278.5327,278.6703,277.9626,278.1985,8119.0
2024-03-14 11:00:00,283.1,283.41,282.65,282.75,46159.0,278.2673,278.572,277.825,277.9233,46159.0
2024-03-14 11:30:00,282.81,283.21,282.7,283.17,39527.0,277.9822,278.3754,277.8741,278.3361,39527.0
2024-03-14 12:00:00,283.22,283.25,282.55,283.01,32399.0,278.3852,278.4147,277.7267,278.1788,32399.0
2024-03-14 12:30:00,282.97,283.12,282.56,282.59,116195.0,278.1395,278.2869,277.7365,277.766,116195.0
2024-03-14 13:00:00,282.56,282.66,282.12,282.16,35982.0,277.7365,277.8348,277.304,277.3433,35982.0
2024-03-14 13:30:00,282.15,282.91,281.96,282.9,48605.0,277.3335,278.0805,277.1467,278.0707,48605.0
2024-03-14 14:00:00,282.92,283.25,282.89,282.95,43835.0,278.0904,278.4147,278.0609,278.1198,43835.0
2024-03-14 14:30:00,282.95,283.06,282.51,282.56,39620.0,278.1198,278.228,277.6874,277.7365,39620.0
2024-03-14 15:00:00,282.51,282.52,281.62,281.83,144846.0,277.6874,277.6972,276.8125,277.019,144846.0
2024-03-14 15:30:00,281.85,283.1,281.39,283.09,500695.0,277.0386,278.2673,276.5865,278.2574,500695.0
2024-03-15 09:30:00,280.82,282.12,280.82,281.3,72946.0,276.0262,277.304,276.0262,276.498,72946.0
2024-03-15 10:00:00,281.25,281.66,280.8,281.62,22364.0,276.4489,276.8519,276.0065,276.8125,22364.0
2024-03-15 10:30:00,281.57,282.27,281.51,282.03,9582.0,276.7634,277.4514,276.7044,277.2155,9582.0
2024-03-15 11:00:00,282.06,282.06,281.48,281.79,17859.0,277.245,277.245,276.6749,276.9796,17859.0
2024-03-15 11:30:00,281.75,281.78,281.15,281.25,36700.0,276.9403,276.9698,276.3506,276.4489,36700.0
2024-03-15 12:00:00,281.19,281.32,280.86,280.93,72674.0,276.3899,276.5177,276.0655,276.1343,72674.0
2024-03-15 12:30:00,280.89,281.16,280.49,280.55,35863.0,276.095,276.3604,275.7018,275.7608,35863.0
2024-03-15 13:00:00,280.52,281.24,280.52,281.01,22575.0,275.7313,276.439,275.7313,276.213,22575.0
2024-03-15 13:30:00,281.0,281.35,280.89,281.33,15129.0,276.2031,276.5472,276.095,276.5275,15129.0
2024-03-15 14:00:00,281.33,281.41,280.95,281.14,22382.0,276.5275,276.6061,276.154,276.3407,22382.0
2024-03-15 14:30:00,281.11,281.65,281.11,281.49,51045.0,276.3112,276.842,276.3112,276.6848,51045.0
2024-03-15 15:00:00,281.46,281.64,281.19,281.45,39743.0,276.6553,276.8322,276.3899,276.6454,39743.0
2024-03-15 15:30:00,281.46,281.46,280.95,281.24,118343.0,276.6553,276.6553,276.154,276.439,118343.0
2024-03-18 09:30:00,283.23,283.81,283.16,283.25,41925.0,278.3951,278.9652,278.3263,278.4147,41925.0
2024-03-18 10:00:00,283.23,284.16,283.23,284.1,13520.0,278.3951,279.3092,278.3951,279.2502,13520.0
2024-03-18 10:30:00,284.01,284.02,283.81,283.92,7274.0,279.1617,279.1716,278.9652,279.0733,7274.0
2024-03-18 11:00:00,284.06,284.07,283.62,283.82,8890.0,279.2109,279.2207,278.7784,278.975,8890.0
2024-03-18 11:30:00,283.75,283.75,283.39,283.57,55137.0,278.9062,278.9062,278.5523,278.7293,55137.0
2024-03-18 12:00:00,283.56,283.72,283.36,283.55,10388.0,278.7194,278.8767,278.5228,278.7096,10388.0
2024-03-18 12:30:00,283.57,283.59,283.22,283.22,271728.0,278.7293,278.7489,278.3852,278.3852,271728.0
2024-03-18 13:00:00,283.19,283.54,283.16,283.54,39501.0,278.3557,278.6998,278.3263,278.6998,39501.0
2024-03-18 13:30:00,283.58,283.58,283.12,283.37,49525.0,278.7391,278.7391,278.2869,278.5327,49525.0
2024-03-18 14:00:00,283.36,283.64,283.3,283.63,47272.0,278.5228,278.7981,278.4639,278.7882,47272.0
2024-03-18 14:30:00,283.65,283.67,283.11,283.4,57911.0,278.8079,278.8275,278.2771,278.5622,57911.0
2024-03-18 15:00:00,283.36,283.55,283.28,283.4,62506.0,278.5228,278.7096,278.4442,278.5622,62506.0
2024-03-18 15:30:00,283.39,283.52,282.6,282.82,146132.0,278.5523,278.6801,277.7758,277.9921,146132.0
2024-03-19 09:30:00,282.24,282.39,281.94,282.2,33813.0,277.422,277.5694,277.1271,277.3826,33813.0
2024-03-19 10:00:00,282.17,282.41,281.97,282.0,60086.0,277.3532,277.5891,277.1566,277.1861,60086.0
2024-03-19 10:30:00,282.06,282.65,282.05,282.47,52463.0,277.245,277.825,277.2352,277.648,52463.0
2024-03-19 11:00:00,282.48,282.77,282.44,282.71,61034.0,277.6579,277.9429,277.6185,277.8839,61034.0
2024-03-19 11:30:00,282.77,283.12,282.77,283.02,91163.0,277.9429,278.2869,277.9429,278.1886,91163.0
2024-03-19 12:00:00,283.02,283.51,282.94,283.51,12074.0,278.1886,278.6703,278.11,278.6703,12074.0
2024-03-19 12:30:00,283.49,284.12,283.48,283.84,35613.0,278.6506,279.2699,278.6408,278.9946,35613.0
2024-03-19 13:00:00,283.89,284.24,283.75,283.95,23832.0,279.0438,279.3878,278.9062,279.1028,23832.0
2024-03-19 13:30:00,283.99,284.16,283.87,284.03,12917.0,279.1421,279.3092,279.0241,279.1814,12917.0
2024-03-19 14:00:00,284.01,284.11,283.8,284.02,10932.0,279.1617,279.26,278.9553,279.1716,10932.0
2024-03-19 14:30:00,284.05,284.21,283.84,284.03,32112.0,279.2011,279.3583,278.9946,279.1814,32112.0
2024-03-19 15:00:00,283.96,284.02,283.62,283.76,71955.0,279.1126,279.1716,278.7784,278.916,71955.0
2024-03-19 15:30:00,283.76,284.53,283.7,284.38,363828.0,278.916,279.6729,278.857,279.5254,363828.0
2024-03-20 09:30:00,284.39,284.53,284.2,284.35,32633.0,279.5353,279.6729,279.3485,279.4959,32633.0
2024-03-20 10:00:00,284.28,284.84,284.23,284.84,13394.0,279.4271,279.9776,279.378,279.9776,13394.0
2024-03-20 10:30:00,284.87,284.87,284.43,284.57,15026.0,280.0071,280.0071,279.5746,279.7122,15026.0
2024-03-20 11:00:00,284.59,284.83,284.58,284.78,16643.0,279.7318,279.9677,279.722,279.9186,16643.0
2024-03-20 11:30:00,284.78,284.84,284.43,284.61,12244.0,279.9186,279.9776,279.5746,279.7515,12244.0
2024-03-20 12:00:00,284.58,284.61,284.4,284.5,20673.0,279.722,279.7515,279.5451,279.6434,20673.0
2024-03-20 12:30:00,284.5,284.7,284.31,284.69,16490.0,279.6434,279.84,279.4566,279.8301,16490.0
2024-03-20 13:00:00,284.69,284.69,284.25,284.33,15667.0,279.8301,279.8301,279.3976,279.4763,15667.0
2024-03-20 13:30:00,284.31,284.45,284.16,284.3,20016.0,279.4566,279.5942,279.3092,279.4468,20016.0
2024-03-20 14:00:00,284.37,286.0,284.37,285.5,56442.0,279.5156,281.1178,279.5156,280.6263,56442.0
2024-03-20 14:30:00,285.78,286.6,284.58,286.31,42330.0,280.9015,281.7075,279.722,281.4225,42330.0
2024-03-20 15:00:00,286.46,287.23,286.3,287.17,70380.0,281.5699,282.3268,281.4127,282.2678,70380.0
2024-03-20 15:30:00,287.13,287.29,286.44,287.13,86109.0,282.2285,282.3858,281.5503,282.2285,86109.0
2024-03-21 09:30:00,287.86,288.27,287.67,288.05,56094.0,283.8019,284.2061,283.6146,283.9892,56094.0
2024-03-21 10:00:00,288.04,288.35,287.95,288.26,133009.0,283.9794,284.285,283.8906,284.1963,133009.0
2024-03-21 10:30:00,288.03,288.38,287.99,288.22,29544.0,283.9695,284.3146,283.9301,284.1568,29544.0
2024-03-21 11:00:00,288.24,288.25,287.89,288.03,7818.0,284.1765,284.1864,283.8315,283.9695,7818.0
2024-03-21 11:30:00,288.03,288.29,288.01,288.26,7448.0,283.9695,284.2258,283.9498,284.1963,7448.0
2024-03-21 12:00:00,288.21,288.36,288.17,288.36,5640.0,284.147,284.2949,284.1075,284.2949,5640.0
2024-03-21 12:30:00,288.38,288.4,288.04,288.25,66087.0,284.3146,284.3343,283.9794,284.1864,66087.0
2024-03-21 13:00:00,288.22,288.22,287.95,288.06,52223.0,284.1568,284.1568,283.8906,283.9991,52223.0
2024-03-21 13:30:00,288.04,288.11,287.69,287.71,11364.0,283.9794,284.0484,283.6343,283.654,11364.0
2024-03-21 14:00:00,287.7,287.84,287.57,287.82,20374.0,283.6442,283.7822,283.516,283.7625,20374.0
2024-03-21 14:30:00,287.83,287.84,287.33,287.44,8077.0,283.7723,283.7822,283.2794,283.3878,8077.0
2024-03-21 15:00:00,287.46,287.73,287.38,287.7,15333.0,283.4075,283.6737,283.3287,283.6442,15333.0
2024-03-21 15:30:00,287.72,287.88,287.26,287.28,54321.0,283.6639,283.8216,283.2104,283.2301,54321.0
2024-03-22 09:30:00,287.16,287.49,286.98,287.09,26510.0,283.1118,283.4371,282.9343,283.0428,26510.0
2024-03-22 10:00:00,287.19,287.28,286.79,286.92,15114.0,283.1413,283.2301,282.747,282.8752,15114.0
2024-03-22 10:30:00,286.98,286.98,286.55,286.56,12564.0,282.9343,282.9343,282.5104,282.5202,12564.0
2024-03-22 11:00:00,286.57,286.93,286.56,286.87,16456.0,282.5301,282.885,282.5202,282.8259,16456.0
2024-03-22 11:30:00,286.97,287.01,286.77,286.84,14572.0,282.9245,282.9639,282.7273,282.7963,14572.0
2024-03-22 12:00:00,286.92,286.93,286.63,286.74,18428.0,282.8752,282.885,282.5892,282.6977,18428.0
2024-03-22 12:30:00,286.76,287.0,286.51,286.98,14844.0,282.7174,282.954,282.4709,282.9343,14844.0
2024-03-22 13:00:00,287.02,287.19,286.95,287.1,14089.0,282.9737,283.1413,282.9047,283.0526,14089.0
2024-03-22 13:30:00,287.1,287.4,287.05,287.36,12942.0,283.0526,283.3484,283.0033,283.309,12942.0
2024-03-22 14:00:00,287.36,287.41,287.07,287.36,16267.0,283.309,283.3582,283.023,283.309,16267.0
2024-03-22 14:30:00,287.32,287.34,287.07,287.17,17097.0,283.2695,283.2892,283.023,283.1216,17097.0
2024-03-22 15:00:00,287.18,287.2,286.64,286.92,21436.0,283.1315,283.1512,282.5991,282.8752,21436.0
2024-03-22 15:30:00,286.91,287.25,286.68,286.7,148151.0,282.8653,283.2005,282.6385,282.6583,148151.0
2024-03-25 09:30:00,286.12,286.3,285.94,286.2,47787.0,282.0864,282.2639,281.909,282.1653,47787.0
2024-03-25 10:00:00,286.23,286.53,286.13,286.29,13644.0,282.1949,282.4907,282.0963,282.254,13644.0
2024-03-25 10:30:00,286.36,286.42,286.18,286.41,11745.0,282.3231,282.3822,282.1456,282.3723,11745.0
2024-03-25 11:00:00,286.42,286.5,286.31,286.41,15356.0,282.3822,282.4611,282.2738,282.3723,15356.0
2024-03-25 11:30:00,286.35,286.55,286.32,286.42,14388.0,282.3132,282.5104,282.2836,282.3822,14388.0
2024-03-25 12:00:00,286.41,286.45,286.25,286.35,15943.0,282.3723,282.4118,282.2146,282.3132,15943.0
2024-03-25 12:30:00,286.37,286.4,286.21,286.32,14133.0,282.3329,282.3625,282.1752,282.2836,14133.0
2024-03-25 13:00:00,286.36,286.39,286.17,286.39,19812.0,282.3231,282.3526,282.1357,282.3526,19812.0
2024-03-25 13:30:00,286.39,286.47,286.32,286.45,5111.0,282.3526,282.4315,282.2836,282.4118,5111.0
2024-03-25 14:00:00,286.47,286.57,286.41,286.56,10305.0,282.4315,282.5301,282.3723,282.5202,10305.0
2024-03-25 14:30:00,286.54,286.61,286.44,286.53,16842.0,282.5005,282.5695,282.4019,282.4907,16842.0
2024-03-25 15:00:00,286.52,286.52,286.17,286.26,10691.0,282.4808,282.4808,282.1357,282.2245,10691.0
2024-03-25 15:30:00,286.22,286.45,285.88,286.05,47037.0,282.185,282.4118,281.8498,282.0174,47037.0
2024-03-26 09:30:00,286.84,286.94,286.64,286.81,33918.0,282.7963,282.8949,282.5991,282.7667,33918.0
2024-03-26 10:00:00,286.84,286.98,286.64,286.76,13965.0,282.7963,282.9343,282.5991,282.7174,13965.0
2024-03-26 10:30:00,286.73,286.86,286.54,286.84,15159.0,282.6878,282.816,282.5005,282.7963,15159.0
2024-03-26 11:00:00,286.88,286.88,286.74,286.83,33361.0,282.8357,282.8357,282.6977,282.7864,33361.0
2024-03-26 11:30:00,286.83,286.95,286.71,286.91,8374.0,282.7864,282.9047,282.6681,282.8653,8374.0
2024-03-26 12:00:00,286.92,286.95,286.67,286.76,13983.0,282.8752,282.9047,282.6287,282.7174,13983.0
2024-03-26 12:30:00,286.75,286.75,286.6,286.66,13900.0,282.7076,282.7076,282.5597,282.6188,13900.0
2024-03-26 13:00:00,286.58,286.71,286.58,286.64,5353.0,282.5399,282.6681,282.5399,282.5991,5353.0
2024-03-26 13:30:00,286.65,286.7,286.47,286.54,14870.0,282.609,282.6583,282.4315,282.5005,14870.0
2024-03-26 14:00:00,286.53,286.74,286.53,286.72,28086.0,282.4907,282.6977,282.4907,282.678,28086.0
2024-03-26 14:30:00,286.68,286.75,286.55,286.67,9649.0,282.6385,282.7076,282.5104,282.6287,9649.0
2024-03-26 15:00:00,286.59,286.63,286.16,286.26,29387.0,282.5498,282.5892,282.1259,282.2245,29387.0
2024-03-26 15:30:00,286.29,286.3,285.33,285.45,153892.0,282.254,282.2639,281.3076,281.4259,153892.0
2024-03-27 09:30:00,287.03,287.19,286.7,286.71,27827.0,282.9836,283.1413,282.6583,282.6681,27827.0
2024-03-27 10:00:00,286.72,286.72,286.08,286.17,21055.0,282.678,282.678,282.047,282.1357,21055.0
2024-03-27 10:30:00,286.29,286.49,286.06,286.11,17505.0,282.254,282.4512,282.0273,282.0766,17505.0
2024-03-27 11:00:00,286.14,286.32,286.13,286.2,5732.0,282.1062,282.2836,282.0963,282.1653,5732.0
2024-03-27 11:30:00,286.07,286.23,285.97,285.97,16463.0,282.0371,282.1949,281.9385,281.9385,16463.0
2024-03-27 12:00:00,285.98,286.27,285.97,286.27,37261.0,281.9484,282.2343,281.9385,282.2343,37261.0
2024-03-27 12:30:00,286.39,286.48,286.35,286.45,96779.0,282.3526,282.4414,282.3132,282.4118,96779.0
2024-03-27 13:00:00,286.39,286.46,286.13,286.4,6086.0,282.3526,282.4216,282.0963,282.3625,6086.0
2024-03-27 13:30:00,286.44,286.44,286.3,286.34,5520.0,282.4019,282.4019,282.2639,282.3033,5520.0
2024-03-27 14:00:00,286.34,286.69,286.27,286.69,9113.0,282.3033,282.6484,282.2343,282.6484,9113.0
2024-03-27 14:30:00,286.74,286.74,286.34,286.38,9249.0,282.6977,282.6977,282.3033,282.3428,9249.0
2024-03-27 15:00:00,286.42,286.78,286.18,286.69,16227.0,282.3822,282.7371,282.1456,282.6484,16227.0
2024-03-27 15:30:00,286.74,287.97,286.67,287.96,116554.0,282.6977,283.9104,282.6287,283.9005,116554.0
2024-03-28 09:30:00,287.91,288.32,287.85,288.03,24588.0,283.8512,284.2554,283.792,283.9695,24588.0
2024-03-28 10:00:00,288.09,288.34,287.93,288.11,42795.0,284.0287,284.2751,283.8709,284.0484,42795.0
2024-03-28 10:30:00,288.04,288.26,288.02,288.23,10746.0,283.9794,284.1963,283.9596,284.1667,10746.0
2024-03-28 11:00:00,288.29,288.31,288.08,288.28,69725.0,284.2258,284.2456,284.0188,284.216,69725.0
2024-03-28 11:30:00,288.35,288.35,288.16,288.31,17970.0,284.285,284.285,284.0977,284.2456,17970.0
2024-03-28 12:00:00,288.31,288.31,288.08,288.23,19539.0,284.2456,284.2456,284.0188,284.1667,19539.0
2024-03-28 12:30:00,288.21,288.22,288.03,288.1,36401.0,284.147,284.1568,283.9695,284.0385,36401.0
2024-03-28 13:00:00,288.1,288.19,287.93,287.98,48571.0,284.0385,284.1273,283.8709,283.9202,48571.0
2024-03-28 13:30:00,287.96,288.16,287.9,288.11,34458.0,283.9005,284.0977,283.8413,284.0484,34458.0
2024-03-28 14:00:00,288.11,288.24,287.98,288.18,40425.0,284.0484,284.1765,283.9202,284.1174,40425.0
2024-03-28 14:30:00,288.2,288.58,287.91,288.54,18700.0,284.1371,284.5118,283.8512,284.4723,18700.0
2024-03-28 15:00:00,288.53,288.74,288.28,288.67,84412.0,284.4625,284.6695,284.216,284.6005,84412.0
2024-03-28 15:30:00,288.68,288.75,287.93,287.97,218951.0,284.6103,284.6794,283.8709,283.9104,218951.0
2024-04-01 09:30:00,288.35,288.56,288.18,288.36,42611.0,284.285,284.492,284.1174,284.2949,42611.0
2024-04-01 10:00:00,288.36,288.4,287.62,287.7,23831.0,284.2949,284.3343,283.5653,283.6442,23831.0
2024-04-01 10:30:00,287.73,287.78,287.33,287.41,37098.0,283.6737,283.723,283.2794,283.3582,37098.0
2024-04-01 11:00:00,287.4,287.42,286.96,287.27,23205.0,283.3484,283.3681,282.9146,283.2202,23205.0
2024-04-01 11:30:00,287.28,287.31,286.74,286.74,17136.0,283.2301,283.2597,282.6977,282.6977,17136.0
2024-04-01 12:00:00,286.73,287.25,286.72,287.24,50437.0,282.6878,283.2005,282.678,283.1906,50437.0
2024-04-01 12:30:00,287.26,287.35,287.19,287.19,20764.0,283.2104,283.2991,283.1413,283.1413,20764.0
2024-04-01 13:00:00,287.18,287.18,286.72,287.01,35393.0,283.1315,283.1315,282.678,282.9639,35393.0
2024-04-01 13:30:00,286.94,287.15,286.93,287.14,17985.0,282.8949,283.1019,282.885,283.0921,17985.0
2024-04-01 14:00:00,287.12,287.25,287.01,287.17,12137.0,283.0723,283.2005,282.9639,283.1216,12137.0
2024-04-01 14:30:00,287.19,287.3,287.09,287.14,19599.0,283.1413,283.2498,283.0428,283.0921,19599.0
2024-04-01 15:00:00,287.14,287.39,287.09,287.15,22019.0,283.0921,283.3385,283.0428,283.1019,22019.0
2024-04-01 15:30:00,287.16,287.63,287.05,287.37,114029.0,283.1118,283.5751,283.0033,283.3188,114029.0
2024-04-02 09:30:00,284.99,285.14,284.29,284.57,66771.0,280.9724,281.1202,280.2822,280.5583,66771.0
2024-04-02 10:00:00,284.51,284.88,284.1,284.38,23367.0,280.4991,280.8639,280.0949,280.371,23367.0
2024-04-02 10:30:00,284.43,284.63,284.28,284.31,10887.0,280.4203,280.6174,280.2724,280.3019,10887.0
2024-04-02 11:00:00,284.29,284.79,284.22,284.68,19749.0,280.2822,280.7752,280.2132,280.6667,19749.0
2024-04-02 11:30:00,284.67,284.81,284.33,284.36,17374.0,280.6569,280.7949,280.3217,280.3512,17374.0
2024-04-02 12:00:00,284.42,284.56,284.29,284.56,5985.0,280.4104,280.5484,280.2822,280.5484,5985.0
2024-04-02 12:30:00,284.57,284.9,284.57,284.9,6870.0,280.5583,280.8836,280.5583,280.8836,6870.0
2024-04-02 13:00:00,284.89,284.96,284.61,284.7,45067.0,280.8738,280.9428,280.5977,280.6865,45067.0
2024-04-02 13:30:00,284.69,284.82,284.52,284.77,31367.0,280.6766,280.8048,280.509,280.7555,31367.0
2024-04-02 14:00:00,284.75,284.92,284.7,284.85,12194.0,280.7357,280.9034,280.6865,280.8343,12194.0
2024-04-02 14:30:00,284.91,284.95,284.73,284.77,7840.0,280.8935,280.9329,280.716,280.7555,7840.0
2024-04-02 15:00:00,284.8,285.17,284.8,285.14,12594.0,280.785,281.1498,280.785,281.1202,12594.0
2024-04-02 15:30:00,285.07,285.41,285.03,285.35,63956.0,281.0512,281.3864,281.0118,281.3273,63956.0
2024-04-03 09:30:00,284.72,285.33,284.7,285.09,25573.0,280.7062,281.3076,280.6865,281.071,25573.0
2024-04-03 10:00:00,285.2,286.34,285.2,286.34,42200.0,281.1794,282.3033,281.1794,282.3033,42200.0
2024-04-03 10:30:00,286.32,286.48,286.23,286.45,20424.0,282.2836,282.4414,282.1949,282.4118,20424.0
2024-04-03 11:00:00,286.45,286.59,286.39,286.53,20106.0,282.4118,282.5498,282.3526,282.4907,20106.0
2024-04-03 11:30:00,286.52,286.56,286.19,286.2,113682.0,282.4808,282.5202,282.1554,282.1653,113682.0
2024-04-03 12:00:00,286.11,286.33,285.92,286.33,24068.0,282.0766,282.2935,281.8893,282.2935,24068.0
2024-04-03 12:30:00,286.38,286.47,285.72,286.32,53061.0,282.3428,282.4315,281.6921,282.2836,53061.0
2024-04-03 13:00:00,286.26,286.39,286.25,286.37,1991.0,282.2245,282.3526,282.2146,282.3329,1991.0
2024-04-03 13:30:00,286.35,286.47,286.27,286.37,10363.0,282.3132,282.4315,282.2343,282.3329,10363.0
2024-04-03 14:00:00,286.32,286.49,286.18,286.2,19893.0,282.2836,282.4512,282.1456,282.1653,19893.0
2024-04-03 14:30:00,286.18,286.29,286.0,286.03,49923.0,282.1456,282.254,281.9681,281.9977,49923.0
2024-04-03 15:00:00,286.03,286.09,284.97,285.22,46012.0,281.9977,282.0569,280.9526,281.1991,46012.0
2024-04-03 15:30:00,285.25,285.94,285.16,285.75,101244.0,281.2287,281.909,281.14,281.7216,101244.0
2024-04-04 09:30:00,287.73,288.09,287.54,287.59,24116.0,283.6737,284.0287,283.4864,283.5357,24116.0
2024-04-04 10:00:00,287.69,287.76,287.52,287.63,9359.0,283.6343,283.7033,283.4667,283.5751,9359.0
2024-04-04 10:30:00,287.68,287.74,287.54,287.63,5330.0,283.6244,283.6836,283.4864,283.5751,5330.0
2024-04-04 11:00:00,287.64,287.65,287.42,287.57,8624.0,283.585,283.5949,283.3681,283.516,8624.0
2024-04-04 11:30:00,287.61,287.92,287.6,287.9,8749.0,283.5554,283.8611,283.5456,283.8413,8749.0
2024-04-04 12:00:00,287.91,288.22,287.87,288.05,14584.0,283.8512,284.1568,283.8118,283.9892,14584.0
2024-04-04 12:30:00,288.03,288.08,287.94,287.98,7335.0,283.9695,284.0188,283.8808,283.9202,7335.0
2024-04-04 13:00:00,287.91,287.97,287.83,287.83,9671.0,283.8512,283.9104,283.7723,283.7723,9671.0
2024-04-04 13:30:00,287.82,287.83,287.1,287.12,6362.0,283.7625,283.7723,283.0526,283.0723,6362.0
2024-04-04 14:00:00,287.1,287.1,284.96,284.96,26457.0,283.0526,283.0526,280.9428,280.9428,26457.0
2024-04-04 14:30:00,284.71,284.96,283.6,283.8,22327.0,280.6963,280.9428,279.602,279.7991,22327.0
2024-04-04 15:00:00,283.79,283.88,282.65,282.65,37104.0,279.7893,279.878,278.6654,278.6654,37104.0
2024-04-04 15:30:00,282.67,282.95,282.14,282.31,67797.0,278.6851,278.9611,278.1625,278.3301,67797.0
2024-04-05 09:30:00,283.08,284.05,282.88,283.9,32150.0,279.0893,280.0456,278.8921,279.8977,32150.0
2024-04-05 10:00:00,283.89,284.16,283.33,283.33,17665.0,279.8879,280.1541,279.3358,279.3358,17665.0
2024-04-05 10:30:00,283.56,285.0,283.56,284.99,9285.0,279.5625,280.9822,279.5625,280.9724,9285.0
2024-04-05 11:00:00,285.03,285.03,284.21,284.79,18570.0,281.0118,281.0118,280.2034,280.7752,18570.0
2024-04-05 11:30:00,284.92,285.87,284.81,285.87,15198.0,280.9034,281.84,280.7949,281.84,15198.0
2024-04-05 12:00:00,285.9,286.06,285.69,285.93,16385.0,281.8695,282.0273,281.6625,281.8991,16385.0
2024-04-05 12:30:00,285.89,286.35,285.66,286.33,28885.0,281.8597,282.3132,281.6329,282.2935,28885.0
2024-04-05 13:00:00,286.31,286.34,285.43,285.71,43749.0,282.2738,282.3033,281.4062,281.6822,43749.0
2024-04-05 13:30:00,285.74,285.89,284.76,284.98,26994.0,281.7118,281.8597,280.7456,280.9625,26994.0
2024-04-05 14:00:00,284.89,285.7,284.54,284.97,66412.0,280.8738,281.6724,280.5287,280.9526,66412.0
2024-04-05 14:30:00,285.08,285.33,284.64,284.87,26963.0,281.0611,281.3076,280.6273,280.8541,26963.0
2024-04-05 15:00:00,284.97,285.21,284.9,285.08,24828.0,280.9526,281.1893,280.8836,281.0611,24828.0
2024-04-05 15:30:00,285.14,285.65,285.1,285.3,45820.0,281.1202,281.6231,281.0808,281.278,45820.0
2024-04-08 09:30:00,285.75,285.81,285.17,285.54,21674.0,281.7216,281.7808,281.1498,281.5146,21674.0
2024-04-08 10:00:00,285.38,285.94,285.32,285.94,3795.0,281.3569,281.909,281.2977,281.909,3795.0
2024-04-08 10:30:00,286.04,286.26,286.0,286.16,3896.0,282.0076,282.2245,281.9681,282.1259,3896.0
2024-04-08 11:00:00,286.19,286.28,285.92,286.01,7200.0,282.1554,282.2442,281.8893,281.978,7200.0
2024-04-08 11:30:00,285.93,285.93,285.32,285.53,6613.0,281.8991,281.8991,281.2977,281.5048,6613.0
2024-04-08 12:00:00,285.43,285.58,285.14,285.48,11614.0,281.4062,281.554,281.1202,281.4555,11614.0
2024-04-08 12:30:00,285.51,285.91,285.5,285.91,13882.0,281.485,281.8794,281.4752,281.8794,13882.0
2024-04-08 13:00:00,285.94,285.94,285.62,285.87,9933.0,281.909,281.909,281.5935,281.84,9933.0
2024-04-08 13:30:00,285.8,285.94,285.56,285.94,18327.0,281.7709,281.909,281.5343,281.909,18327.0
2024-04-08 14:00:00,285.93,285.97,285.71,285.85,10337.0,281.8991,281.9385,281.6822,281.8202,10337.0
2024-04-08 14:30:00,285.74,285.84,285.58,285.84,19112.0,281.7118,281.8104,281.554,281.8104,19112.0
2024-04-08 15:00:00,285.9,285.9,285.61,285.84,4754.0,281.8695,281.8695,281.5836,281.8104,4754.0
2024-04-08 15:30:00,285.84,286.06,285.28,285.51,139647.0,281.8104,282.0273,281.2583,281.485,139647.0
2024-04-09 09:30:00,286.37,286.65,285.57,285.64,30519.0,282.3329,282.609,281.5442,281.6132,30519.0
2024-04-09 10:00:00,285.68,285.8,284.91,284.91,6640.0,281.6526,281.7709,280.8935,280.8935,6640.0
2024-04-09 10:30:00,284.94,284.94,283.25,283.84,39589.0,280.9231,280.9231,279.2569,279.8386,39589.0
2024-04-09 11:00:00,283.77,284.37,283.67,284.07,27415.0,279.7696,280.3611,279.671,280.0653,27415.0
2024-04-09 11:30:00,284.08,284.68,284.01,284.58,13646.0,280.0752,280.6667,280.0062,280.5681,13646.0
2024-04-09 12:00:00,284.74,285.0,284.54,284.78,8965.0,280.7259,280.9822,280.5287,280.7653,8965.0
2024-04-09 12:30:00,284.94,285.03,284.44,284.58,5667.0,280.9231,281.0118,280.4301,280.5681,5667.0
2024-04-09 13:00:00,284.58,284.93,284.46,284.66,35492.0,280.5681,280.9132,280.4498,280.647,35492.0
2024-04-09 13:30:00,284.73,284.96,284.5,284.5,23113.0,280.716,280.9428,280.4893,280.4893,23113.0
2024-04-09 14:00:00,284.3,284.81,284.3,284.46,5328.0,280.2921,280.7949,280.2921,280.4498,5328.0
2024-04-09 14:30:00,284.47,284.54,284.31,284.4,3988.0,280.4597,280.5287,280.3019,280.3907,3988.0
2024-04-09 15:00:00,284.38,285.42,283.95,285.41,8253.0,280.371,281.3963,279.947,281.3864,8253.0
2024-04-09 15:30:00,285.39,285.93,284.9,285.86,94644.0,281.3667,281.8991,280.8836,281.8301,94644.0
2024-04-10 09:30:00,282.43,283.07,282.1,282.77,96056.0,278.4485,279.0794,278.1231,278.7837,96056.0
2024-04-10 10:00:00,282.77,283.41,282.6,283.24,34596.0,278.7837,279.4146,278.6161,279.247,34596.0
2024-04-10 10:30:00,283.29,284.03,282.86,283.06,18595.0,279.2963,280.0259,278.8724,279.0696,18595.0
2024-04-10 11:00:00,282.97,283.07,282.64,283.07,6737.0,278.9808,279.0794,278.6555,279.0794,6737.0
2024-04-10 11:30:00,282.94,282.94,282.34,282.49,21981.0,278.9513,278.9513,278.3597,278.5076,21981.0
2024-04-10 12:00:00,282.46,282.74,282.32,282.53,13714.0,278.478,278.7541,278.34,278.547,13714.0
2024-04-10 12:30:00,282.53,283.0,282.47,282.95,29405.0,278.547,279.0104,278.4879,278.9611,29405.0
2024-04-10 13:00:00,282.95,283.42,281.79,282.75,71441.0,278.9611,279.4245,277.8175,278.7639,71441.0
2024-04-10 13:30:00,282.72,283.28,281.96,282.71,75966.0,278.7344,279.2865,277.9851,278.7245,75966.0
2024-04-10 14:00:00,282.76,283.07,282.32,282.33,29561.0,278.7738,279.0794,278.34,278.3499,29561.0
2024-04-10 14:30:00,282.32,282.83,282.02,282.05,25131.0,278.34,278.8428,278.0442,278.0738,25131.0
2024-04-10 15:00:00,282.0,283.33,281.95,282.95,37566.0,278.0245,279.3358,277.9752,278.9611,37566.0
2024-04-10 15:30:00,282.9,283.32,282.5,282.9,89337.0,278.9118,279.3259,278.5175,278.9118,89337.0
2024-04-11 09:30:00,283.78,283.92,282.92,283.13,30417.0,279.7794,279.9174,278.9315,279.1386,30417.0
2024-04-11 10:00:00,283.15,283.15,281.71,282.02,19384.0,279.1583,279.1583,277.7386,278.0442,19384.0
2024-04-11 10:30:00,281.97,282.59,281.97,282.35,28453.0,277.9949,278.6062,277.9949,278.3696,28453.0
2024-04-11 11:00:00,282.3,282.65,282.27,282.5,18623.0,278.3203,278.6654,278.2907,278.5175,18623.0
2024-04-11 11:30:00,282.47,283.48,282.46,283.48,111426.0,278.4879,279.4837,278.478,279.4837,111426.0
2024-04-11 12:00:00,283.48,283.53,283.17,283.17,44387.0,279.4837,279.5329,279.178,279.178,44387.0
2024-04-11 12:30:00,283.29,283.55,283.19,283.4,9306.0,279.2963,279.5527,279.1977,279.4048,9306.0
2024-04-11 13:00:00,283.46,284.82,283.28,284.82,47467.0,279.4639,280.8048,279.2865,280.8048,47467.0
2024-04-11 13:30:00,284.74,284.91,284.37,284.91,11507.0,280.7259,280.8935,280.3611,280.8935,11507.0
2024-04-11 14:00:00,284.91,285.57,284.89,285.46,31971.0,280.8935,281.5442,280.8738,281.4357,31971.0
2024-04-11 14:30:00,285.49,285.65,285.19,285.3,8323.0,281.4653,281.6231,281.1695,281.278,8323.0
2024-04-11 15:00:00,285.29,285.49,285.16,285.4,10982.0,281.2681,281.4653,281.14,281.3766,10982.0
2024-04-11 15:30:00,285.35,285.6,284.89,284.97,26215.0,281.3273,281.5738,280.8738,280.9526,26215.0
2024-04-12 09:30:00,282.81,283.67,282.77,283.32,45183.0,278.8231,279.671,278.7837,279.3259,45183.0
2024-04-12 10:00:00,283.46,283.47,282.5,282.63,42010.0,279.4639,279.4738,278.5175,278.6456,42010.0
2024-04-12 10:30:00,282.59,282.71,281.82,281.91,14485.0,278.6062,278.7245,277.8471,277.9358,14485.0
2024-04-12 11:00:00,281.81,282.39,281.81,282.39,20148.0,277.8372,278.409,277.8372,278.409,20148.0
2024-04-12 11:30:00,282.45,282.62,282.22,282.35,25295.0,278.4682,278.6358,278.2414,278.3696,25295.0
2024-04-12 12:00:00,282.3,282.31,281.5,281.52,24856.0,278.3203,278.3301,277.5316,277.5513,24856.0
2024-04-12 12:30:00,281.5,281.57,280.81,280.81,50858.0,277.5316,277.6006,276.8513,276.8513,50858.0
2024-04-12 13:00:00,280.78,281.03,280.25,280.31,26909.0,276.8217,277.0682,276.2992,276.3583,26909.0
2024-04-12 13:30:00,280.3,281.05,280.11,280.74,31829.0,276.3485,277.0879,276.1612,276.7823,31829.0
2024-04-12 14:00:00,280.71,281.2,280.48,280.83,37409.0,276.7527,277.2358,276.5259,276.871,37409.0
2024-04-12 14:30:00,280.77,280.77,280.28,280.28,39452.0,276.8119,276.8119,276.3288,276.3288,39452.0
2024-04-12 15:00:00,280.21,280.4,279.94,280.18,52070.0,276.2597,276.4471,275.9936,276.2302,52070.0
2024-04-12 15:30:00,280.21,280.91,280.04,280.89,96362.0,276.2597,276.9499,276.0921,276.9302,96362.0
2024-04-15 09:30:00,283.09,283.23,282.75,282.93,24330.0,279.0991,279.2372,278.7639,278.9414,24330.0
2024-04-15 10:00:00,282.99,282.99,281.43,281.69,36798.0,279.0006,279.0006,277.4626,277.7189,36798.0
2024-04-15 10:30:00,281.73,281.88,280.95,280.95,28413.0,277.7583,277.9062,276.9893,276.9893,28413.0
2024-04-15 11:00:00,280.88,281.15,280.73,281.1,16314.0,276.9203,277.1865,276.7724,277.1372,16314.0
2024-04-15 11:30:00,281.15,281.68,281.14,281.53,29745.0,277.1865,277.709,277.1766,277.5611,29745.0
2024-04-15 12:00:00,281.53,281.72,280.56,280.66,15353.0,277.5611,277.7485,276.6048,276.7034,15353.0
2024-04-15 12:30:00,280.58,280.58,280.02,280.28,36200.0,276.6245,276.6245,276.0724,276.3288,36200.0
2024-04-15 13:00:00,280.28,280.52,278.45,278.49,25803.0,276.3288,276.5654,274.5246,274.564,25803.0
2024-04-15 13:30:00,278.35,278.44,277.58,278.34,48907.0,274.426,274.5147,273.6668,274.4161,48907.0
2024-04-15 14:00:00,278.23,278.23,277.4,277.62,65115.0,274.3077,274.3077,273.4894,273.7063,65115.0
2024-04-15 14:30:00,277.54,278.3,277.18,277.56,33880.0,273.6274,274.3767,273.2725,273.6471,33880.0
2024-04-15 15:00:00,277.55,277.6,276.76,277.06,40597.0,273.6372,273.6865,272.8584,273.1542,40597.0
2024-04-15 15:30:00,277.1,277.6,277.1,277.29,58048.0,273.1936,273.6865,273.1936,273.3809,58048.0
2024-04-16 09:30:00,277.46,277.62,276.26,277.17,65015.0,273.5485,273.7063,272.3654,273.2626,65015.0
2024-04-16 10:00:00,276.87,277.41,276.49,276.55,63530.0,272.9668,273.4992,272.5922,272.6513,63530.0
2024-04-16 10:30:00,276.45,276.69,276.01,276.35,21988.0,272.5528,272.7894,272.119,272.4542,21988.0
2024-04-16 11:00:00,276.37,277.01,276.27,276.96,26541.0,272.4739,273.1049,272.3753,273.0556,26541.0
2024-04-16 11:30:00,276.88,277.61,276.72,277.07,30052.0,272.9767,273.6964,272.8189,273.164,30052.0
2024-04-16 12:00:00,277.01,277.39,276.68,277.13,37188.0,273.1049,273.4795,272.7795,273.2232,37188.0
2024-04-16 12:30:00,277.26,277.48,277.01,277.18,15592.0,273.3513,273.5682,273.1049,273.2725,15592.0
2024-04-16 13:00:00,277.21,277.45,276.8,277.02,61057.0,273.302,273.5387,272.8978,273.1147,61057.0
2024-04-16 13:30:00,277.09,277.36,275.93,276.7,48815.0,273.1837,273.4499,272.0401,272.7992,48815.0
2024-04-16 14:00:00,276.85,278.24,276.14,276.34,68139.0,272.9471,274.3175,272.2471,272.4443,68139.0
2024-04-16 14:30:00,276.54,277.85,276.38,277.85,28288.0,272.6415,273.933,272.4837,273.933,28288.0
2024-04-16 15:00:00,277.81,277.85,277.32,277.74,29077.0,273.8936,273.933,273.4105,273.8246,29077.0
2024-04-16 15:30:00,277.73,277.73,276.54,276.64,85172.0,273.8147,273.8147,272.6415,272.7401,85172.0
2024-04-17 09:30:00,277.93,278.02,277.55,277.71,36640.0,274.0119,274.1006,273.6372,273.795,36640.0
2024-04-17 10:00:00,277.2,277.29,276.58,277.1,5159.0,273.2922,273.3809,272.6809,273.1936,5159.0
2024-04-17 10:30:00,277.07,277.08,275.93,276.28,8507.0,273.164,273.1739,272.0401,272.3852,8507.0
2024-04-17 11:00:00,276.35,276.89,275.88,275.88,14492.0,272.4542,272.9866,271.9908,271.9908,14492.0
2024-04-17 11:30:00,275.74,275.82,275.3,275.74,27650.0,271.8528,271.9316,271.419,271.8528,27650.0
2024-04-17 12:00:00,275.38,275.38,274.81,275.06,29317.0,271.4978,271.4978,270.9359,271.1824,29317.0
2024-04-17 12:30:00,274.87,274.91,274.2,274.69,42164.0,270.995,271.0345,270.3345,270.8176,42164.0
2024-04-17 13:00:00,274.61,275.68,274.6,275.65,14650.0,270.7387,271.7936,270.7288,271.764,14650.0
2024-04-17 13:30:00,275.77,276.02,275.45,276.02,8784.0,271.8823,272.1288,271.5669,272.1288,8784.0
2024-04-17 14:00:00,275.94,276.09,275.57,275.83,11272.0,272.0499,272.1978,271.6852,271.9415,11272.0
2024-04-17 14:30:00,275.75,276.91,275.6,275.63,18202.0,271.8626,273.0063,271.7147,271.7443,18202.0
2024-04-17 15:00:00,275.34,275.53,274.99,275.07,113318.0,271.4584,271.6457,271.1133,271.1922,113318.0
2024-04-17 15:30:00,275.13,275.64,274.91,274.97,294285.0,271.2514,271.7542,271.0345,271.0936,294285.0
2024-04-18 09:30:00,275.58,275.72,274.6,275.36,25808.0,271.695,271.833,270.7288,271.4781,25808.0
2024-04-18 10:00:00,275.34,275.95,274.95,275.85,14614.0,271.4584,272.0598,271.0739,271.9612,14614.0
2024-04-18 10:30:00,275.83,276.83,275.83,276.43,14738.0,271.9415,272.9274,271.9415,272.533,14738.0
2024-04-18 11:00:00,276.57,276.95,276.43,276.52,8356.0,272.6711,273.0457,272.533,272.6218,8356.0
2024-04-18 11:30:00,276.5,276.56,276.16,276.34,7420.0,272.6021,272.6612,272.2668,272.4443,7420.0
2024-04-18 12:00:00,276.49,276.49,275.98,276.13,3469.0,272.5922,272.5922,272.0894,272.2373,3469.0
2024-04-18 12:30:00,276.21,276.21,275.13,275.2,55593.0,272.3161,272.3161,271.2514,271.3204,55593.0
2024-04-18 13:00:00,275.17,275.33,274.27,274.84,75872.0,271.2908,271.4485,270.4035,270.9655,75872.0
2024-04-18 13:30:00,274.83,274.83,274.29,274.49,7649.0,270.9556,270.9556,270.4232,270.6204,7649.0
2024-04-18 14:00:00,274.44,274.8,273.98,274.36,14162.0,270.5711,270.926,270.1176,270.4922,14162.0
2024-04-18 14:30:00,274.37,274.47,273.92,274.07,7711.0,270.5021,270.6007,270.0584,270.2063,7711.0
2024-04-18 15:00:00,274.13,274.81,274.13,274.49,14818.0,270.2655,270.9359,270.2655,270.6204,14818.0
2024-04-18 15:30:00,274.67,275.08,274.24,274.41,54323.0,270.7978,271.2021,270.3739,270.5415,54323.0
2024-04-19 09:30:00,274.14,275.0,274.0,274.61,61503.0,270.2753,271.1232,270.1373,270.7387,61503.0
2024-04-19 10:00:00,274.63,274.75,273.47,273.71,16319.0,270.7584,270.8767,269.6148,269.8514,16319.0
2024-04-19 10:30:00,273.88,274.31,273.6,273.97,17639.0,270.019,270.4429,269.7429,270.1077,17639.0
2024-04-19 11:00:00,273.94,274.08,273.43,273.63,28351.0,270.0781,270.2162,269.5753,269.7725,28351.0
2024-04-19 11:30:00,273.65,273.83,273.3,273.3,8641.0,269.7922,269.9697,269.4472,269.4472,8641.0
2024-04-19 12:00:00,273.34,273.53,272.19,272.22,29793.0,269.4866,269.6739,268.3528,268.3824,29793.0
2024-04-19 12:30:00,272.16,273.19,272.12,273.09,26219.0,268.3232,269.3387,268.2838,269.2401,26219.0
2024-04-19 13:00:00,273.19,273.47,272.86,272.87,20085.0,269.3387,269.6148,269.0134,269.0232,20085.0
2024-04-19 13:30:00,272.96,273.88,272.91,273.42,22183.0,269.112,270.019,269.0627,269.5655,22183.0
2024-04-19 14:00:00,273.11,273.12,272.48,272.48,31042.0,269.2598,269.2697,268.6387,268.6387,31042.0
2024-04-19 14:30:00,272.4,272.51,271.57,272.0,26462.0,268.5599,268.6683,267.7416,268.1655,26462.0
2024-04-19 15:00:00,271.87,272.41,271.57,272.35,44307.0,268.0373,268.5697,267.7416,268.5106,44307.0
2024-04-19 15:30:00,272.14,272.43,271.54,272.26,79788.0,268.3035,268.5894,267.712,268.4218,79788.0
2024-04-22 09:30:00,273.53,273.96,273.07,273.53,66024.0,269.6739,270.0979,269.2204,269.6739,66024.0
2024-04-22 10:00:00,273.6,273.85,272.94,272.94,10114.0,269.7429,269.9894,269.0922,269.0922,10114.0
2024-04-22 10:30:00,273.05,273.23,272.78,272.79,3503.0,269.2007,269.3781,268.9345,268.9444,3503.0
2024-04-22 11:00:00,272.69,272.86,272.42,272.86,4694.0,268.8458,269.0134,268.5796,269.0134,4694.0
2024-04-22 11:30:00,272.91,273.34,272.89,273.34,58185.0,269.0627,269.4866,269.0429,269.4866,58185.0
2024-04-22 12:00:00,273.39,273.83,273.35,273.71,25184.0,269.5359,269.9697,269.4965,269.8514,25184.0
2024-04-22 12:30:00,273.62,273.9,273.37,273.9,21967.0,269.7627,270.0387,269.5162,270.0387,21967.0
2024-04-22 13:00:00,273.94,274.85,273.89,274.85,26654.0,270.0781,270.9753,270.0288,270.9753,26654.0
2024-04-22 13:30:00,274.89,275.86,274.83,275.65,28599.0,271.0147,271.9711,270.9556,271.764,28599.0
2024-04-22 14:00:00,275.67,276.15,275.56,276.14,19965.0,271.7838,272.257,271.6753,272.2471,19965.0
2024-04-22 14:30:00,276.07,276.16,275.3,275.62,19070.0,272.1781,272.2668,271.419,271.7345,19070.0
2024-04-22 15:00:00,275.6,275.6,275.03,275.21,53892.0,271.7147,271.7147,271.1528,271.3302,53892.0
2024-04-22 15:30:00,275.21,275.22,274.29,274.63,75730.0,271.3302,271.3401,270.4232,270.7584,75730.0
2024-04-23 09:30:00,275.84,276.79,275.65,276.74,44852.0,271.9514,272.888,271.764,272.8387,44852.0
2024-04-23 10:00:00,276.77,277.15,276.66,277.03,7035.0,272.8682,273.2429,272.7598,273.1246,7035.0
2024-04-23 10:30:00,277.57,277.98,277.45,277.9,25159.0,273.657,274.0612,273.5387,273.9823,25159.0
2024-04-23 11:00:00,277.75,277.88,277.33,277.82,22201.0,273.8344,273.9626,273.4204,273.9034,22201.0
2024-04-23 11:30:00,277.63,277.81,277.41,277.47,56131.0,273.7161,273.8936,273.4992,273.5584,56131.0
2024-04-23 12:00:00,277.45,278.02,277.44,277.99,43315.0,273.5387,274.1006,273.5288,274.071,43315.0
2024-04-23 12:30:00,277.99,278.11,277.78,277.94,37255.0,274.071,274.1894,273.864,274.0218,37255.0
2024-04-23 13:00:00,277.88,278.1,277.67,278.0,31099.0,273.9626,274.1795,273.7556,274.0809,31099.0
2024-04-23 13:30:00,278.02,278.39,277.92,278.31,22494.0,274.1006,274.4654,274.002,274.3865,22494.0
2024-04-23 14:00:00,278.35,278.41,278.09,278.36,24873.0,274.426,274.4851,274.1696,274.4358,24873.0
2024-04-23 14:30:00,278.32,278.38,277.97,278.21,21051.0,274.3964,274.4555,274.0513,274.2879,21051.0
2024-04-23 15:00:00,278.23,278.23,277.82,277.97,38685.0,274.3077,274.3077,273.9034,274.0513,38685.0
2024-04-23 15:30:00,277.97,278.2,277.81,278.11,85376.0,274.0513,274.2781,273.8936,274.1894,85376.0
2024-04-24 09:30:00,279.03,279.09,278.24,278.47,57565.0,275.0964,275.1555,274.3175,274.5443,57565.0
2024-04-24 10:00:00,278.57,278.8,278.32,278.46,11434.0,274.6429,274.8696,274.3964,274.5344,11434.0
2024-04-24 10:30:00,278.42,278.43,277.76,277.76,6252.0,274.495,274.5048,273.8443,273.8443,6252.0
2024-04-24 11:00:00,277.9,277.9,277.2,277.5,16045.0,273.9823,273.9823,273.2922,273.588,16045.0
2024-04-24 11:30:00,277.58,277.77,276.99,277.07,15956.0,273.6668,273.8541,273.0851,273.164,15956.0
2024-04-24 12:00:00,277.06,277.27,276.9,277.21,24596.0,273.1542,273.3612,272.9964,273.302,24596.0
2024-04-24 12:30:00,277.2,277.27,276.75,277.26,9799.0,273.2922,273.3612,272.8485,273.3513,9799.0
2024-04-24 13:00:00,277.37,277.88,277.22,277.87,56679.0,273.4598,273.9626,273.3119,273.9527,56679.0
2024-04-24 13:30:00,277.87,278.52,277.85,278.51,21986.0,273.9527,274.5936,273.933,274.5837,21986.0
2024-04-24 14:00:00,278.37,278.44,277.67,277.75,9882.0,274.4457,274.5147,273.7556,273.8344,9882.0
2024-04-24 14:30:00,277.72,277.85,277.48,277.6,7827.0,273.8049,273.933,273.5682,273.6865,7827.0
2024-04-24 15:00:00,277.37,278.3,277.34,278.15,36926.0,273.4598,274.3767,273.4302,274.2288,36926.0
2024-04-24 15:30:00,278.16,278.37,278.04,278.13,40016.0,274.2386,274.4457,274.1203,274.2091,40016.0
2024-04-25 09:30:00,274.38,274.61,273.83,273.95,26925.0,270.5119,270.7387,269.9697,270.088,26925.0
2024-04-25 10:00:00,273.64,274.83,273.57,274.8,14598.0,269.7824,270.9556,269.7134,270.926,14598.0
2024-04-25 10:30:00,274.71,274.77,274.0,274.1,9083.0,270.8373,270.8964,270.1373,270.2359,9083.0
2024-04-25 11:00:00,274.06,274.83,274.06,274.82,19719.0,270.1964,270.9556,270.1964,270.9457,19719.0
2024-04-25 11:30:00,274.85,275.2,274.41,275.2,9621.0,270.9753,271.3204,270.5415,271.3204,9621.0
2024-04-25 12:00:00,275.1,275.8,275.01,275.73,16313.0,271.2218,271.9119,271.1331,271.8429,16313.0
2024-04-25 12:30:00,275.73,276.07,275.51,276.0,29958.0,271.8429,272.1781,271.626,272.1091,29958.0
2024-04-25 13:00:00,276.05,276.21,275.57,275.76,13290.0,272.1584,272.3161,271.6852,271.8725,13290.0
2024-04-25 13:30:00,275.92,277.04,275.91,276.86,18394.0,272.0302,273.1344,272.0204,272.957,18394.0
2024-04-25 14:00:00,276.87,277.0,276.48,276.48,10249.0,272.9668,273.095,272.5823,272.5823,10249.0
2024-04-25 14:30:00,276.1,276.56,276.0,276.32,13832.0,272.2077,272.6612,272.1091,272.4246,13832.0
2024-04-25 15:00:00,276.35,277.32,276.35,277.21,16890.0,272.4542,273.4105,272.4542,273.302,16890.0
2024-04-25 15:30:00,277.19,277.2,276.51,276.88,34204.0,273.2823,273.2922,272.6119,272.9767,34204.0
2024-04-26 09:30:00,278.64,279.45,278.23,279.29,49543.0,274.7119,275.5105,274.3077,275.3527,49543.0
2024-04-26 10:00:00,279.23,279.82,279.21,279.34,36096.0,275.2936,275.8752,275.2738,275.402,36096.0
2024-04-26 10:30:00,279.34,279.75,279.25,279.69,37391.0,275.402,275.8062,275.3133,275.7471,37391.0
2024-04-26 11:00:00,279.73,280.1,279.13,279.44,47709.0,275.7865,276.1513,275.195,275.5006,47709.0
2024-04-26 11:30:00,279.39,279.78,279.28,279.62,34592.0,275.4513,275.8358,275.3429,275.6781,34592.0
2024-04-26 12:00:00,279.4,279.76,279.4,279.73,29415.0,275.4612,275.8161,275.4612,275.7865,29415.0
2024-04-26 12:30:00,279.75,280.11,279.64,280.11,20822.0,275.8062,276.1612,275.6978,276.1612,20822.0
2024-04-26 13:00:00,280.19,280.26,280.0,280.15,42007.0,276.24,276.309,276.0527,276.2006,42007.0
2024-04-26 13:30:00,280.16,280.3,279.98,280.05,15066.0,276.2105,276.3485,276.033,276.102,15066.0
2024-04-26 14:00:00,280.04,280.07,279.76,279.79,19611.0,276.0921,276.1217,275.8161,275.8457,19611.0
2024-04-26 14:30:00,279.8,280.05,279.61,280.05,30157.0,275.8555,276.102,275.6682,276.102,30157.0
2024-04-26 15:00:00,280.0,280.14,279.93,280.14,36669.0,276.0527,276.1907,275.9837,276.1907,36669.0
2024-04-26 15:30:00,280.14,280.14,279.39,279.4,38591.0,276.1907,276.1907,275.4513,275.4612,38591.0
2024-04-29 09:30:00,280.32,280.85,279.88,280.02,35377.0,276.3682,276.8907,275.9344,276.0724,35377.0
2024-04-29 10:00:00,280.35,280.67,280.34,280.58,12392.0,276.3978,276.7133,276.3879,276.6245,12392.0
2024-04-29 10:30:00,280.58,280.74,280.2,280.34,8003.0,276.6245,276.7823,276.2499,276.3879,8003.0
2024-04-29 11:00:00,280.32,280.38,280.19,280.22,4176.0,276.3682,276.4274,276.24,276.2696,4176.0
2024-04-29 11:30:00,280.19,280.25,279.84,280.25,9265.0,276.24,276.2992,275.895,276.2992,9265.0
2024-04-29 12:00:00,280.17,280.46,280.16,280.46,9654.0,276.2203,276.5062,276.2105,276.5062,9654.0
2024-04-29 12:30:00,280.55,280.55,280.24,280.32,2372.0,276.595,276.595,276.2893,276.3682,2372.0
2024-04-29 13:00:00,280.36,280.6,280.22,280.6,2334.0,276.4076,276.6443,276.2696,276.6443,2334.0
2024-04-29 13:30:00,280.6,280.64,280.44,280.53,8949.0,276.6443,276.6837,276.4865,276.5752,8949.0
2024-04-29 14:00:00,280.45,280.46,280.19,280.21,4873.0,276.4964,276.5062,276.24,276.2597,4873.0
2024-04-29 14:30:00,280.09,280.15,279.61,280.12,6873.0,276.1414,276.2006,275.6682,276.171,6873.0
2024-04-29 15:00:00,280.08,280.08,278.9,279.59,14517.0,276.1316,276.1316,274.9682,275.6485,14517.0
2024-04-29 15:30:00,279.61,280.42,279.57,280.4,23285.0,275.6682,276.4668,275.6288,276.4471,23285.0
2024-04-30 09:30:00,279.41,280.01,279.24,279.69,198840.0,275.471,276.0626,275.3034,275.7471,198840.0
2024-04-30 10:00:00,279.9,280.0,279.37,279.37,142050.0,275.9541,276.0527,275.4316,275.4316,142050.0
2024-04-30 10:30:00,279.31,279.9,279.21,279.49,81367.0,275.3724,275.9541,275.2738,275.5499,81367.0
2024-04-30 11:00:00,279.48,279.54,278.33,278.52,78172.0,275.54,275.5992,274.4063,274.5936,78172.0
2024-04-30 11:30:00,278.53,278.57,278.1,278.44,35190.0,274.6034,274.6429,274.1795,274.5147,35190.0
2024-04-30 12:00:00,278.37,278.6,278.18,278.41,30520.0,274.4457,274.6724,274.2584,274.4851,30520.0
2024-04-30 12:30:00,278.33,278.33,277.38,277.67,9714.0,274.4063,274.4063,273.4696,273.7556,9714.0
2024-04-30 13:00:00,277.6,277.81,277.34,277.71,13706.0,273.6865,273.8936,273.4302,273.795,13706.0
2024-04-30 13:30:00,277.6,278.13,277.56,278.09,21329.0,273.6865,274.2091,273.6471,274.1696,21329.0
2024-04-30 14:00:00,278.13,278.3,277.55,277.62,12672.0,274.2091,274.3767,273.6372,273.7063,12672.0
2024-04-30 14:30:00,277.58,277.89,277.16,277.36,8236.0,273.6668,273.9725,273.2527,273.4499,8236.0
2024-04-30 15:00:00,277.47,277.59,277.05,277.35,30404.0,273.5584,273.6767,273.1443,273.4401,30404.0
2024-04-30 15:30:00,277.28,277.46,275.86,276.0,62791.0,273.3711,273.5485,271.9711,272.1091,62791.0
2024-05-01 09:30:00,275.73,275.86,275.07,275.28,55603.0,271.8429,271.9711,271.1922,271.3992,55603.0
2024-05-01 10:00:00,275.45,275.45,274.87,275.15,15163.0,271.5669,271.5669,270.995,271.2711,15163.0
2024-05-01 10:30:00,275.24,275.72,275.14,275.59,21413.0,271.3598,271.833,271.2612,271.7049,21413.0
2024-05-01 11:00:00,275.52,275.61,274.91,275.17,4578.0,271.6359,271.7246,271.0345,271.2908,4578.0
2024-05-01 11:30:00,275.22,275.57,275.11,275.12,4110.0,271.3401,271.6852,271.2316,271.2415,4110.0
2024-05-01 12:00:00,274.82,275.41,274.79,275.4,7084.0,270.9457,271.5274,270.9162,271.5176,7084.0
2024-05-01 12:30:00,275.43,275.43,275.05,275.08,18127.0,271.5471,271.5471,271.1725,271.2021,18127.0
2024-05-01 13:00:00,275.11,275.29,274.85,275.26,21258.0,271.2316,271.4091,270.9753,271.3795,21258.0
2024-05-01 13:30:00,275.28,275.63,275.25,275.41,28864.0,271.3992,271.7443,271.3697,271.5274,28864.0
2024-05-01 14:00:00,275.44,276.61,275.4,276.61,64906.0,271.557,272.7105,271.5176,272.7105,64906.0
2024-05-01 14:30:00,276.56,279.03,275.5,278.76,219456.0,272.6612,275.0964,271.6161,274.8302,219456.0
2024-05-01 15:00:00,279.23,279.44,278.0,278.46,75831.0,275.2936,275.5006,274.0809,274.5344,75831.0
2024-05-01 15:30:00,278.41,278.41,275.13,275.24,106200.0,274.4851,274.4851,271.2514,271.3598,106200.0
2024-05-02 09:30:00,277.35,277.4,275.82,276.06,39032.0,273.4401,273.4894,271.9316,272.1683,39032.0
2024-05-02 10:00:00,275.95,276.12,274.72,276.08,25934.0,272.0598,272.2274,270.8471,272.188,25934.0
2024-05-02 10:30:00,276.13,276.37,275.33,276.37,6974.0,272.2373,272.4739,271.4485,272.4739,6974.0
2024-05-02 11:00:00,276.39,276.71,276.17,276.19,8517.0,272.4936,272.8091,272.2767,272.2964,8517.0
2024-05-02 11:30:00,276.22,276.6,275.92,276.57,141637.0,272.326,272.7006,272.0302,272.6711,141637.0
2024-05-02 12:00:00,276.51,276.56,276.03,276.31,10803.0,272.6119,272.6612,272.1387,272.4147,10803.0
2024-05-02 12:30:00,276.31,276.39,275.8,276.2,23899.0,272.4147,272.4936,271.9119,272.3063,23899.0
2024-05-02 13:00:00,276.38,277.31,276.38,277.31,16912.0,272.4837,273.4006,272.4837,273.4006,16912.0
2024-05-02 13:30:00,277.34,277.41,276.92,277.16,29603.0,273.4302,273.4992,273.0161,273.2527,29603.0
2024-05-02 14:00:00,277.18,277.56,277.09,277.47,18379.0,273.2725,273.6471,273.1837,273.5584,18379.0
2024-05-02 14:30:00,277.48,278.11,277.48,278.03,22463.0,273.5682,274.1894,273.5682,274.1105,22463.0
2024-05-02 15:00:00,277.9,278.25,277.67,277.95,6568.0,273.9823,274.3274,273.7556,274.0316,6568.0
2024-05-02 15:30:00,277.93,277.98,277.22,277.79,25017.0,274.0119,274.0612,273.3119,273.8739,25017.0
2024-05-03 09:30:00,281.39,281.67,280.45,281.43,53249.0,277.4231,277.6992,276.4964,277.4626,53249.0
2024-05-03 10:00:00,281.48,281.99,279.75,280.43,46852.0,277.5118,278.0147,275.8062,276.4766,46852.0
2024-05-03 10:30:00,280.33,280.65,279.76,279.99,28626.0,276.3781,276.6935,275.8161,276.0429,28626.0
2024-05-03 11:00:00,280.03,280.29,279.67,280.22,19949.0,276.0823,276.3386,275.7274,276.2696,19949.0
2024-05-03 11:30:00,280.31,280.85,280.31,280.71,9373.0,276.3583,276.8907,276.3583,276.7527,9373.0
2024-05-03 12:00:00,280.7,280.89,280.68,280.89,6031.0,276.7428,276.9302,276.7231,276.9302,6031.0
2024-05-03 12:30:00,280.92,281.13,280.66,280.75,7026.0,276.9597,277.1668,276.7034,276.7921,7026.0
2024-05-03 13:00:00,280.75,281.13,280.74,281.04,14793.0,276.7921,277.1668,276.7823,277.078,14793.0
2024-05-03 13:30:00,281.0,281.25,280.78,281.13,12747.0,277.0386,277.2851,276.8217,277.1668,12747.0
2024-05-03 14:00:00,281.19,281.45,281.15,281.45,5434.0,277.2259,277.4823,277.1865,277.4823,5434.0
2024-05-03 14:30:00,281.35,281.41,281.13,281.25,9879.0,277.3837,277.4428,277.1668,277.2851,9879.0
2024-05-03 15:00:00,281.12,281.38,281.12,281.24,13103.0,277.1569,277.4133,277.1569,277.2752,13103.0
2024-05-03 15:30:00,281.18,281.3,281.01,281.09,57235.0,277.2161,277.3344,277.0485,277.1273,57235.0
2024-05-06 09:30:00,282.46,282.89,282.28,282.74,41158.0,278.478,278.902,278.3006,278.7541,41158.0
2024-05-06 10:00:00,282.82,283.0,282.78,282.9,14565.0,278.833,279.0104,278.7935,278.9118,14565.0
2024-05-06 10:30:00,282.98,283.1,282.84,282.9,17404.0,278.9907,279.109,278.8527,278.9118,17404.0
2024-05-06 11:00:00,282.85,282.86,282.69,282.74,4629.0,278.8625,278.8724,278.7048,278.7541,4629.0
2024-05-06 11:30:00,282.71,283.0,282.7,282.91,16547.0,278.7245,279.0104,278.7146,278.9217,16547.0
2024-05-06 12:00:00,282.9,282.9,282.58,282.81,13374.0,278.9118,278.9118,278.5963,278.8231,13374.0
2024-05-06 12:30:00,282.82,283.03,282.78,283.02,42201.0,278.833,279.04,278.7935,279.0301,42201.0
2024-05-06 13:00:00,283.06,283.22,282.91,283.03,21391.0,279.0696,279.2273,278.9217,279.04,21391.0
2024-05-06 13:30:00,283.02,283.26,283.01,283.2,9303.0,279.0301,279.2668,279.0203,279.2076,9303.0
2024-05-06 14:00:00,283.16,283.64,283.16,283.55,21866.0,279.1682,279.6414,279.1682,279.5527,21866.0
2024-05-06 14:30:00,283.53,283.57,283.39,283.45,16778.0,279.5329,279.5724,279.3949,279.4541,16778.0
2024-05-06 15:00:00,283.46,283.46,283.21,283.29,14576.0,279.4639,279.4639,279.2175,279.2963,14576.0
2024-05-06 15:30:00,283.26,284.11,283.2,284.11,27577.0,279.2668,280.1048,279.2076,280.1048,27577.0
2024-05-07 09:30:00,284.52,284.73,284.36,284.43,26192.0,280.509,280.716,280.3512,280.4203,26192.0
2024-05-07 10:00:00,284.4,284.73,284.3,284.51,9217.0,280.3907,280.716,280.2921,280.4991,9217.0
2024-05-07 10:30:00,284.51,284.91,284.42,284.91,39574.0,280.4991,280.8935,280.4104,280.8935,39574.0
2024-05-07 11:00:00,284.98,284.98,284.8,284.92,72811.0,280.9625,280.9625,280.785,280.9034,72811.0
2024-05-07 11:30:00,284.86,284.96,284.71,284.87,4921.0,280.8442,280.9428,280.6963,280.8541,4921.0
2024-05-07 12:00:00,284.87,285.0,284.86,284.95,6767.0,280.8541,280.9822,280.8442,280.9329,6767.0
2024-05-07 12:30:00,284.96,284.97,284.63,284.75,26349.0,280.9428,280.9526,280.6174,280.7357,26349.0
2024-05-07 13:00:00,284.87,285.07,284.79,285.06,9883.0,280.8541,281.0512,280.7752,281.0414,9883.0
2024-05-07 13:30:00,285.09,285.11,284.18,284.18,21110.0,281.071,281.0907,280.1738,280.1738,21110.0
2024-05-07 14:00:00,284.29,284.5,284.12,284.21,18774.0,280.2822,280.4893,280.1146,280.2034,18774.0
2024-05-07 14:30:00,284.17,284.29,283.98,284.28,17118.0,280.1639,280.2822,279.9766,280.2724,17118.0
2024-05-07 15:00:00,284.22,284.43,284.14,284.37,17435.0,280.2132,280.4203,280.1343,280.3611,17435.0
2024-05-07 15:30:00,284.35,284.67,284.25,284.38,87983.0,280.3414,280.6569,280.2428,280.371,87983.0
2024-05-08 09:30:00,283.32,283.84,283.18,283.83,37171.0,279.3259,279.8386,279.1879,279.8287,37171.0
2024-05-08 10:00:00,283.92,284.12,283.6,284.12,10776.0,279.9174,280.1146,279.602,280.1146,10776.0
2024-05-08 10:30:00,284.08,284.48,283.98,284.33,51801.0,280.0752,280.4696,279.9766,280.3217,51801.0
2024-05-08 11:00:00,284.36,284.44,283.91,284.12,25226.0,280.3512,280.4301,279.9076,280.1146,25226.0
2024-05-08 11:30:00,284.12,284.23,283.94,283.98,14358.0,280.1146,280.2231,279.9372,279.9766,14358.0
2024-05-08 12:00:00,283.98,284.16,283.94,284.0,29447.0,279.9766,280.1541,279.9372,279.9963,29447.0
2024-05-08 12:30:00,283.98,284.04,283.68,283.85,16367.0,279.9766,280.0358,279.6808,279.8484,16367.0
2024-05-08 13:00:00,283.84,283.99,283.64,283.74,17656.0,279.8386,279.9865,279.6414,279.74,17656.0
2024-05-08 13:30:00,283.69,284.15,283.69,284.15,17794.0,279.6907,280.1442,279.6907,280.1442,17794.0
2024-05-08 14:00:00,284.15,284.3,284.07,284.22,12239.0,280.1442,280.2921,280.0653,280.2132,12239.0
2024-05-08 14:30:00,284.26,284.32,284.03,284.09,17074.0,280.2527,280.3118,280.0259,280.0851,17074.0
2024-05-08 15:00:00,284.07,284.31,283.94,284.25,16354.0,280.0653,280.3019,279.9372,280.2428,16354.0
2024-05-08 15:30:00,284.23,284.47,284.23,284.28,58294.0,280.2231,280.4597,280.2231,280.2724,58294.0
2024-05-09 09:30:00,284.38,284.53,283.96,284.41,36848.0,280.371,280.5188,279.9569,280.4005,36848.0
2024-05-09 10:00:00,284.48,284.9,284.47,284.74,30483.0,280.4696,280.8836,280.4597,280.7259,30483.0
2024-05-09 10:30:00,284.87,285.37,284.87,285.36,30677.0,280.8541,281.347,280.8541,281.3371,30677.0
2024-05-09 11:00:00,285.36,285.56,285.28,285.43,31002.0,281.3371,281.5343,281.2583,281.4062,31002.0
2024-05-09 11:30:00,285.45,285.49,284.9,284.93,9855.0,281.4259,281.4653,280.8836,280.9132,9855.0
2024-05-09 12:00:00,284.97,285.26,284.97,285.17,22211.0,280.9526,281.2386,280.9526,281.1498,22211.0
2024-05-09 12:30:00,285.17,285.41,285.03,285.37,37542.0,281.1498,281.3864,281.0118,281.347,37542.0
2024-05-09 13:00:00,285.28,285.58,285.19,285.54,57162.0,281.2583,281.554,281.1695,281.5146,57162.0
2024-05-09 13:30:00,285.54,285.58,285.36,285.36,16269.0,281.5146,281.554,281.3371,281.3371,16269.0
2024-05-09 14:00:00,285.27,285.52,285.23,285.52,11574.0,281.2484,281.4949,281.209,281.4949,11574.0
2024-05-09 14:30:00,285.49,285.83,285.45,285.76,12298.0,281.4653,281.8005,281.4259,281.7315,12298.0
2024-05-09 15:00:00,285.76,285.83,285.59,285.63,19371.0,281.7315,281.8005,281.5639,281.6033,19371.0
2024-05-09 15:30:00,285.6,285.91,285.58,285.82,280787.0,281.5738,281.8794,281.554,281.7907,280787.0
2024-05-10 09:30:00,286.81,287.25,286.64,287.17,37498.0,282.7667,283.2005,282.5991,283.1216,37498.0
2024-05-10 10:00:00,287.1,287.1,286.1,286.21,30930.0,283.0526,283.0526,282.0667,282.1752,30930.0
2024-05-10 10:30:00,286.2,286.49,285.83,286.03,123602.0,282.1653,282.4512,281.8005,281.9977,123602.0
2024-05-10 11:00:00,286.07,286.11,285.89,286.06,15091.0,282.0371,282.0766,281.8597,282.0273,15091.0
2024-05-10 11:30:00,286.06,286.11,285.6,285.99,14777.0,282.0273,282.0766,281.5738,281.9583,14777.0
2024-05-10 12:00:00,285.94,286.07,285.71,285.94,16985.0,281.909,282.0371,281.6822,281.909,16985.0
2024-05-10 12:30:00,286.02,286.19,285.91,286.09,8810.0,281.9878,282.1554,281.8794,282.0569,8810.0
2024-05-10 13:00:00,286.07,286.11,285.78,285.81,22776.0,282.0371,282.0766,281.7512,281.7808,22776.0
2024-05-10 13:30:00,285.87,286.18,285.73,286.18,13746.0,281.84,282.1456,281.7019,282.1456,13746.0
2024-05-10 14:00:00,286.18,286.24,285.98,286.13,14914.0,282.1456,282.2047,281.9484,282.0963,14914.0
2024-05-10 14:30:00,286.1,286.25,285.82,286.24,64008.0,282.0667,282.2146,281.7907,282.2047,64008.0
2024-05-10 15:00:00,286.23,286.36,286.09,286.29,64589.0,282.1949,282.3231,282.0569,282.254,64589.0
2024-05-10 15:30:00,286.31,286.48,286.17,286.22,144195.0,282.2738,282.4414,282.1357,282.185,144195.0
2024-05-13 09:30:00,287.18,287.18,286.47,286.87,45842.0,283.1315,283.1315,282.4315,282.8259,45842.0
2024-05-13 10:00:00,286.83,286.84,286.72,286.84,16831.0,282.7864,282.7963,282.678,282.7963,16831.0
2024-05-13 10:30:00,286.7,286.73,286.5,286.55,8605.0,282.6583,282.6878,282.4611,282.5104,8605.0
2024-05-13 11:00:00,286.56,286.64,286.33,286.33,15298.0,282.5202,282.5991,282.2935,282.2935,15298.0
2024-05-13 11:30:00,286.21,286.43,286.1,286.4,16886.0,282.1752,282.3921,282.0667,282.3625,16886.0
2024-05-13 12:00:00,286.39,286.56,286.39,286.5,9429.0,282.3526,282.5202,282.3526,282.4611,9429.0
2024-05-13 12:30:00,286.55,286.55,286.36,286.36,17286.0,282.5104,282.5104,282.3231,282.3231,17286.0
2024-05-13 13:00:00,286.27,286.29,285.84,286.25,17690.0,282.2343,282.254,281.8104,282.2146,17690.0
2024-05-13 13:30:00,286.25,286.25,286.0,286.15,5792.0,282.2146,282.2146,281.9681,282.116,5792.0
2024-05-13 14:00:00,286.14,286.21,285.97,286.2,13480.0,282.1062,282.1752,281.9385,282.1653,13480.0
2024-05-13 14:30:00,286.19,286.3,286.13,286.25,10171.0,282.1554,282.2639,282.0963,282.2146,10171.0
2024-05-13 15:00:00,286.24,286.39,286.06,286.21,62097.0,282.2047,282.3526,282.0273,282.1752,62097.0
2024-05-13 15:30:00,286.21,286.36,286.12,286.26,284978.0,282.1752,282.3231,282.0864,282.2245,284978.0
2024-05-14 09:30:00,286.31,286.84,286.31,286.67,21027.0,282.2738,282.7963,282.2738,282.6287,21027.0
2024-05-14 10:00:00,286.69,287.22,286.52,287.15,7475.0,282.6484,283.1709,282.4808,283.1019,7475.0
2024-05-14 10:30:00,287.18,287.18,286.27,286.84,52624.0,283.1315,283.1315,282.2343,282.7963,52624.0
2024-05-14 11:00:00,286.86,287.07,286.78,286.96,26322.0,282.816,283.023,282.7371,282.9146,26322.0
2024-05-14 11:30:00,286.95,286.95,286.48,286.51,21076.0,282.9047,282.9047,282.4414,282.4709,21076.0
2024-05-14 12:00:00,286.5,286.63,286.38,286.42,19961.0,282.4611,282.5892,282.3428,282.3822,19961.0
2024-05-14 12:30:00,286.42,286.45,286.29,286.42,30959.0,282.3822,282.4118,282.254,282.3822,30959.0
2024-05-14 13:00:00,286.41,286.46,286.17,286.46,31958.0,282.3723,282.4216,282.1357,282.4216,31958.0
2024-05-14 13:30:00,286.45,286.7,286.44,286.61,55430.0,282.4118,282.6583,282.4019,282.5695,55430.0
2024-05-14 14:00:00,286.61,287.15,286.61,287.07,30274.0,282.5695,283.1019,282.5695,283.023,30274.0
2024-05-14 14:30:00,287.11,287.73,287.06,287.61,24906.0,283.0625,283.6737,283.0132,283.5554,24906.0
2024-05-14 15:00:00,287.6,287.85,287.43,287.69,135011.0,283.5456,283.792,283.378,283.6343,135011.0
2024-05-14 15:30:00,287.66,287.89,287.55,287.62,410534.0,283.6047,283.8315,283.4963,283.5653,410534.0
2024-05-15 09:30:00,289.13,289.62,288.75,288.9,44600.0,285.054,285.5371,284.6794,284.8272,44600.0
2024-05-15 10:00:00,288.97,289.44,288.97,289.33,17123.0,284.8963,285.3596,284.8963,285.2512,17123.0
2024-05-15 10:30:00,289.31,289.78,289.3,289.73,13137.0,285.2315,285.6948,285.2216,285.6455,13137.0
2024-05-15 11:00:00,289.77,290.23,289.74,290.23,40078.0,285.685,286.1385,285.6554,286.1385,40078.0
2024-05-15 11:30:00,290.24,290.27,290.05,290.12,46121.0,286.1484,286.1779,285.961,286.03,46121.0
2024-05-15 12:00:00,290.1,290.19,289.87,290.16,29674.0,286.0103,286.0991,285.7836,286.0695,29674.0
2024-05-15 12:30:00,290.21,290.48,290.16,290.45,13540.0,286.1188,286.385,286.0695,286.3554,13540.0
2024-05-15 13:00:00,290.5,290.62,290.43,290.61,16117.0,286.4047,286.523,286.3357,286.5131,16117.0
2024-05-15 13:30:00,290.59,290.71,290.41,290.66,11198.0,286.4934,286.6117,286.316,286.5624,11198.0
2024-05-15 14:00:00,290.68,290.93,290.62,290.72,31399.0,286.5821,286.8286,286.523,286.6216,31399.0
2024-05-15 14:30:00,290.72,290.74,290.53,290.7,13293.0,286.6216,286.6413,286.4343,286.6019,13293.0
2024-05-15 15:00:00,290.71,290.92,290.6,290.81,51382.0,286.6117,286.8188,286.5033,286.7103,51382.0
2024-05-15 15:30:00,290.78,291.34,290.73,291.17,213918.0,286.6807,287.2328,286.6314,287.0652,213918.0
2024-05-16 09:30:00,291.22,291.39,291.15,291.32,53436.0,287.1145,287.2821,287.0455,287.2131,53436.0
2024-05-16 10:00:00,291.29,291.59,290.95,291.55,31038.0,287.1835,287.4793,286.8483,287.4399,31038.0
2024-05-16 10:30:00,291.54,291.96,291.48,291.91,68072.0,287.43,287.8441,287.3709,287.7948,68072.0
2024-05-16 11:00:00,291.95,291.96,291.46,291.78,63950.0,287.8342,287.8441,287.3512,287.6666,63950.0
2024-05-16 11:30:00,291.8,291.91,291.62,291.71,12736.0,287.6864,287.7948,287.5089,287.5976,12736.0
2024-05-16 12:00:00,291.65,291.65,291.37,291.46,20462.0,287.5385,287.5385,287.2624,287.3512,20462.0
2024-05-16 12:30:00,291.31,291.58,291.3,291.55,11898.0,287.2033,287.4695,287.1934,287.4399,11898.0
2024-05-16 13:00:00,291.51,291.61,290.86,291.05,16497.0,287.4004,287.499,286.7596,286.9469,16497.0
2024-05-16 13:30:00,291.06,291.22,290.82,291.18,10456.0,286.9568,287.1145,286.7202,287.0751,10456.0
2024-05-16 14:00:00,291.14,291.16,290.65,290.87,17274.0,287.0357,287.0554,286.5526,286.7695,17274.0
2024-05-16 14:30:00,290.93,291.24,290.92,291.22,18061.0,286.8286,287.1343,286.8188,287.1145,18061.0
2024-05-16 15:00:00,291.22,291.27,291.1,291.14,17080.0,287.1145,287.1638,286.9962,287.0357,17080.0
2024-05-16 15:30:00,291.12,291.13,290.35,290.42,49708.0,287.0159,287.0258,286.2568,286.3258,49708.0
2024-05-17 09:30:00,291.0,291.0,290.28,290.54,85232.0,286.8976,286.8976,286.1878,286.4441,85232.0
2024-05-17 10:00:00,290.51,290.74,290.29,290.74,20064.0,286.4145,286.6413,286.1976,286.6413,20064.0
2024-05-17 10:30:00,290.74,290.77,290.63,290.67,21319.0,286.6413,286.6709,286.5329,286.5723,21319.0
2024-05-17 11:00:00,290.69,290.69,290.34,290.49,46176.0,286.592,286.592,286.2469,286.3948,46176.0
2024-05-17 11:30:00,290.5,290.59,290.27,290.57,49769.0,286.4047,286.4934,286.1779,286.4737,49769.0
2024-05-17 12:00:00,290.54,290.67,290.38,290.42,51730.0,286.4441,286.5723,286.2864,286.3258,51730.0
2024-05-17 12:30:00,290.42,290.57,290.2,290.54,67994.0,286.3258,286.4737,286.1089,286.4441,67994.0
2024-05-17 13:00:00,290.53,290.59,290.37,290.49,50406.0,286.4343,286.4934,286.2765,286.3948,50406.0
2024-05-17 13:30:00,290.5,290.59,290.39,290.5,40086.0,286.4047,286.4934,286.2962,286.4047,40086.0
2024-05-17 14:00:00,290.5,290.51,289.76,290.04,58926.0,286.4047,286.4145,285.6751,285.9512,58926.0
2024-05-17 14:30:00,290.11,290.62,290.05,290.54,50844.0,286.0202,286.523,285.961,286.4441,50844.0
2024-05-17 15:00:00,290.55,290.83,290.51,290.78,103337.0,286.454,286.73,286.4145,286.6807,103337.0
2024-05-17 15:30:00,290.77,290.9,290.54,290.9,430687.0,286.6709,286.799,286.4441,286.799,430687.0
2024-05-20 09:30:00,290.95,291.77,290.82,291.76,103336.0,286.8483,287.6568,286.7202,287.6469,103336.0
2024-05-20 10:00:00,291.73,291.85,291.57,291.75,6590.0,287.6173,287.7357,287.4596,287.6371,6590.0
2024-05-20 10:30:00,291.85,291.94,291.74,291.82,15759.0,287.7357,287.8244,287.6272,287.7061,15759.0
2024-05-20 11:00:00,291.81,291.95,291.73,291.93,6497.0,287.6962,287.8342,287.6173,287.8145,6497.0
2024-05-20 11:30:00,291.93,292.0,291.65,291.66,11460.0,287.8145,287.8835,287.5385,287.5483,11460.0
2024-05-20 12:00:00,291.81,291.86,291.56,291.56,5022.0,287.6962,287.7455,287.4497,287.4497,5022.0
2024-05-20 12:30:00,291.63,291.83,291.61,291.82,10450.0,287.5188,287.7159,287.499,287.7061,10450.0
2024-05-20 13:00:00,291.83,291.85,291.33,291.37,15113.0,287.7159,287.7357,287.223,287.2624,15113.0
2024-05-20 13:30:00,291.39,291.44,291.23,291.29,9852.0,287.2821,287.3314,287.1244,287.1835,9852.0
2024-05-20 14:00:00,291.31,291.33,290.76,291.22,12529.0,287.2033,287.223,286.661,287.1145,12529.0
2024-05-20 14:30:00,291.26,291.4,291.14,291.15,15620.0,287.154,287.292,287.0357,287.0455,15620.0
2024-05-20 15:00:00,291.08,291.41,291.05,291.32,43303.0,286.9765,287.3019,286.9469,287.2131,43303.0
2024-05-20 15:30:00,291.32,291.34,290.94,291.23,166977.0,287.2131,287.2328,286.8385,287.1244,166977.0
2024-05-21 09:30:00,290.69,291.01,290.67,290.88,74676.0,286.592,286.9075,286.5723,286.7793,74676.0
2024-05-21 10:00:00,290.88,291.16,290.88,291.16,25491.0,286.7793,287.0554,286.7793,287.0554,25491.0
2024-05-21 10:30:00,291.13,291.45,291.09,291.31,36437.0,287.0258,287.3413,286.9864,287.2033,36437.0
2024-05-21 11:00:00,291.3,291.51,291.25,291.4,28887.0,287.1934,287.4004,287.1441,287.292,28887.0
2024-05-21 11:30:00,291.36,291.38,291.04,291.07,8828.0,287.2526,287.2723,286.9371,286.9667,8828.0
2024-05-21 12:00:00,291.07,291.26,291.02,291.17,5716.0,286.9667,287.154,286.9174,287.0652,5716.0
2024-05-21 12:30:00,291.2,291.23,291.04,291.09,13769.0,287.0948,287.1244,286.9371,286.9864,13769.0
2024-05-21 13:00:00,291.07,291.14,290.97,291.1,40546.0,286.9667,287.0357,286.8681,286.9962,40546.0
2024-05-21 13:30:00,291.16,291.51,291.14,291.49,11541.0,287.0554,287.4004,287.0357,287.3807,11541.0
2024-05-21 14:00:00,291.52,291.52,291.32,291.33,7741.0,287.4103,287.4103,287.2131,287.223,7741.0
2024-05-21 14:30:00,291.34,291.45,291.2,291.33,6730.0,287.2328,287.3413,287.0948,287.223,6730.0
2024-05-21 15:00:00,291.33,291.61,291.24,291.53,77893.0,287.223,287.499,287.1343,287.4202,77893.0
2024-05-21 15:30:00,291.52,291.91,291.52,291.79,237691.0,287.4103,287.7948,287.4103,287.6765,237691.0
2024-05-22 09:30:00,291.48,291.78,291.4,291.7,135408.0,287.3709,287.6666,287.292,287.5878,135408.0
2024-05-22 10:00:00,291.81,291.81,291.59,291.69,8909.0,287.6962,287.6962,287.4793,287.5779,8909.0
2024-05-22 10:30:00,291.68,291.69,291.49,291.6,8005.0,287.5681,287.5779,287.3807,287.4892,8005.0
2024-05-22 11:00:00,291.65,291.75,291.58,291.59,5191.0,287.5385,287.6371,287.4695,287.4793,5191.0
2024-05-22 11:30:00,291.55,291.55,291.15,291.41,7221.0,287.4399,287.4399,287.0455,287.3019,7221.0
2024-05-22 12:00:00,291.42,291.66,291.38,291.63,19133.0,287.3117,287.5483,287.2723,287.5188,19133.0
2024-05-22 12:30:00,291.63,291.7,291.48,291.56,8252.0,287.5188,287.5878,287.3709,287.4497,8252.0
2024-05-22 13:00:00,291.51,291.69,291.51,291.6,5688.0,287.4004,287.5779,287.4004,287.4892,5688.0
2024-05-22 13:30:00,291.5,291.5,290.85,291.02,14534.0,287.3906,287.3906,286.7498,286.9174,14534.0
2024-05-22 14:00:00,290.99,291.01,289.83,289.87,14144.0,286.8878,286.9075,285.7441,285.7836,14144.0
2024-05-22 14:30:00,289.76,290.19,289.75,290.19,18509.0,285.6751,286.0991,285.6653,286.0991,18509.0
2024-05-22 15:00:00,290.19,290.4,289.85,290.33,152177.0,286.0991,286.3061,285.7638,286.2371,152177.0
2024-05-22 15:30:00,290.34,290.87,289.96,290.83,352036.0,286.2469,286.7695,285.8723,286.73,352036.0
2024-05-23 09:30:00,292.65,292.65,290.54,290.68,78716.0,288.5244,288.5244,286.4441,286.5821,78716.0
2024-05-23 10:00:00,290.69,291.32,290.59,290.92,33090.0,286.592,287.2131,286.4934,286.8188,33090.0
2024-05-23 10:30:00,290.85,291.23,290.22,290.25,36236.0,286.7498,287.1244,286.1286,286.1582,36236.0
2024-05-23 11:00:00,290.24,291.13,290.21,291.08,41732.0,286.1484,287.0258,286.1188,286.9765,41732.0
2024-05-23 11:30:00,291.09,291.56,291.08,291.4,19752.0,286.9864,287.4497,286.9765,287.292,19752.0
2024-05-23 12:00:00,291.28,291.5,290.97,291.45,19328.0,287.1737,287.3906,286.8681,287.3413,19328.0
2024-05-23 12:30:00,291.46,291.52,290.56,290.58,17950.0,287.3512,287.4103,286.4638,286.4836,17950.0
2024-05-23 13:00:00,290.55,290.7,290.18,290.51,10541.0,286.454,286.6019,286.0892,286.4145,10541.0
2024-05-23 13:30:00,290.44,290.44,288.95,289.02,20293.0,286.3455,286.3455,284.8765,284.9456,20293.0
2024-05-23 14:00:00,288.89,288.99,288.26,288.46,16259.0,284.8174,284.916,284.1963,284.3934,16259.0
2024-05-23 14:30:00,288.33,288.67,287.94,288.0,19929.0,284.2653,284.6005,283.8808,283.9399,19929.0
2024-05-23 15:00:00,287.97,288.33,287.94,288.17,48721.0,283.9104,284.2653,283.8808,284.1075,48721.0
2024-05-23 15:30:00,288.19,288.68,288.19,288.49,177608.0,284.1273,284.6103,284.1273,284.423,177608.0
2024-05-24 09:30:00,289.36,289.7,289.02,289.22,86728.0,285.2808,285.616,284.9456,285.1427,86728.0
2024-05-24 10:00:00,289.22,290.05,289.22,289.96,34499.0,285.1427,285.961,285.1427,285.8723,34499.0
2024-05-24 10:30:00,290.01,290.26,289.61,290.24,24465.0,285.9216,286.1681,285.5272,286.1484,24465.0
2024-05-24 11:00:00,290.24,290.93,290.2,290.65,33348.0,286.1484,286.8286,286.1089,286.5526,33348.0
2024-05-24 11:30:00,290.66,290.83,290.33,290.51,48971.0,286.5624,286.73,286.2371,286.4145,48971.0
2024-05-24 12:00:00,290.51,290.8,290.5,290.7,49527.0,286.4145,286.7005,286.4047,286.6019,49527.0
2024-05-24 12:30:00,290.71,290.72,290.4,290.4,10872.0,286.6117,286.6216,286.3061,286.3061,10872.0
2024-05-24 13:00:00,290.4,290.72,290.3,290.61,15942.0,286.3061,286.6216,286.2075,286.5131,15942.0
2024-05-24 13:30:00,290.6,290.64,290.4,290.54,15016.0,286.5033,286.5427,286.3061,286.4441,15016.0
2024-05-24 14:00:00,290.54,290.82,290.45,290.45,28069.0,286.4441,286.7202,286.3554,286.3554,28069.0
2024-05-24 14:30:00,290.44,290.55,290.29,290.3,15990.0,286.3455,286.454,286.1976,286.2075,15990.0
2024-05-24 15:00:00,290.28,290.29,289.88,290.18,51095.0,286.1878,286.1976,285.7934,286.0892,51095.0
2024-05-24 15:30:00,290.21,290.57,290.15,290.53,200984.0,286.1188,286.4737,286.0596,286.4343,200984.0
2024-05-28 09:30:00,291.06,291.06,290.21,290.24,72389.0,286.9568,286.9568,286.1188,286.1484,72389.0
2024-05-28 10:00:00,290.24,290.61,290.15,290.44,51867.0,286.1484,286.5131,286.0596,286.3455,51867.0
2024-05-28 10:30:00,290.35,290.75,290.21,290.56,11287.0,286.2568,286.6512,286.1188,286.4638,11287.0
2024-05-28 11:00:00,290.6,290.61,290.32,290.58,14156.0,286.5033,286.5131,286.2272,286.4836,14156.0
2024-05-28 11:30:00,290.61,290.71,290.47,290.67,11270.0,286.5131,286.6117,286.3751,286.5723,11270.0
2024-05-28 12:00:00,290.68,290.79,290.47,290.52,82396.0,286.5821,286.6906,286.3751,286.4244,82396.0
2024-05-28 12:30:00,290.52,290.75,290.43,290.49,22219.0,286.4244,286.6512,286.3357,286.3948,22219.0
2024-05-28 13:00:00,290.47,290.54,290.14,290.33,43895.0,286.3751,286.4441,286.0498,286.2371,43895.0
2024-05-28 13:30:00,290.29,290.49,289.77,289.93,89686.0,286.1976,286.3948,285.685,285.8427,89686.0
2024-05-28 14:00:00,289.87,290.19,289.61,289.65,64497.0,285.7836,286.0991,285.5272,285.5667,64497.0
2024-05-28 14:30:00,289.62,289.64,289.02,289.62,51009.0,285.5371,285.5568,284.9456,285.5371,51009.0
2024-05-28 15:00:00,289.64,289.99,289.52,289.64,40514.0,285.5568,285.9019,285.4385,285.5568,40514.0
2024-05-28 15:30:00,289.66,290.46,289.65,290.44,129097.0,285.5765,286.3653,285.5667,286.3455,129097.0
2024-05-29 09:30:00,288.09,288.44,287.93,288.35,382982.0,284.0287,284.3737,283.8709,284.285,382982.0
2024-05-29 10:00:00,288.35,288.78,288.21,288.65,492324.0,284.285,284.7089,284.147,284.5808,492324.0
2024-05-29 10:30:00,288.65,288.94,288.6,288.78,373438.0,284.5808,284.8667,284.5315,284.7089,373438.0
2024-05-29 11:00:00,288.77,288.79,288.23,288.48,329609.0,284.6991,284.7188,284.1667,284.4132,329609.0
2024-05-29 11:30:00,288.47,288.61,288.3,288.54,161907.0,284.4033,284.5413,284.2357,284.4723,161907.0
2024-05-29 12:00:00,288.53,288.73,288.23,288.68,21127.0,284.4625,284.6596,284.1667,284.6103,21127.0
2024-05-29 12:30:00,288.7,288.94,288.59,288.86,9396.0,284.6301,284.8667,284.5216,284.7878,9396.0
2024-05-29 13:00:00,288.81,288.85,288.42,288.73,32700.0,284.7385,284.7779,284.354,284.6596,32700.0
2024-05-29 13:30:00,288.72,288.83,288.33,288.76,51293.0,284.6498,284.7582,284.2653,284.6892,51293.0
2024-05-29 14:00:00,288.73,288.8,288.53,288.57,11881.0,284.6596,284.7287,284.4625,284.5019,11881.0
2024-05-29 14:30:00,288.52,288.64,288.27,288.28,26803.0,284.4526,284.5709,284.2061,284.216,26803.0
2024-05-29 15:00:00,288.3,288.87,288.22,288.69,58659.0,284.2357,284.7977,284.1568,284.6202,58659.0
2024-05-29 15:30:00,288.69,288.88,288.04,288.28,288195.0,284.6202,284.8075,283.9794,284.216,288195.0
2024-05-30 09:30:00,287.42,287.74,287.19,287.52,269060.0,283.3681,283.6836,283.1413,283.4667,269060.0
2024-05-30 10:00:00,287.56,287.67,286.92,287.31,169243.0,283.5061,283.6146,282.8752,283.2597,169243.0
2024-05-30 10:30:00,287.27,287.31,286.83,287.02,110984.0,283.2202,283.2597,282.7864,282.9737,110984.0
2024-05-30 11:00:00,287.0,287.29,286.71,287.29,266802.0,282.954,283.2399,282.6681,283.2399,266802.0
2024-05-30 11:30:00,287.27,287.48,287.16,287.16,490483.0,283.2202,283.4273,283.1118,283.1118,490483.0
2024-05-30 12:00:00,287.18,287.6,287.14,287.35,42213.0,283.1315,283.5456,283.0921,283.2991,42213.0
2024-05-30 12:30:00,287.33,287.71,287.3,287.68,52085.0,283.2794,283.654,283.2498,283.6244,52085.0
2024-05-30 13:00:00,287.68,287.93,287.61,287.82,48131.0,283.6244,283.8709,283.5554,283.7625,48131.0
2024-05-30 13:30:00,287.85,287.97,287.62,287.75,42151.0,283.792,283.9104,283.5653,283.6935,42151.0
2024-05-30 14:00:00,287.74,287.76,287.12,287.42,93107.0,283.6836,283.7033,283.0723,283.3681,93107.0
2024-05-30 14:30:00,287.43,287.56,287.21,287.36,99055.0,283.378,283.5061,283.1611,283.309,99055.0
2024-05-30 15:00:00,287.37,287.43,286.73,286.97,68272.0,283.3188,283.378,282.6878,282.9245,68272.0
2024-05-30 15:30:00,286.98,287.05,285.88,286.66,206716.0,282.9343,283.0033,281.8498,282.6188,206716.0
2024-05-31 09:30:00,287.29,287.83,286.87,286.89,46901.0,283.2399,283.7723,282.8259,282.8456,46901.0
2024-05-31 10:00:00,286.87,286.88,285.61,285.7,15558.0,282.8259,282.8357,281.5836,281.6724,15558.0
2024-05-31 10:30:00,285.5,285.72,285.23,285.54,15632.0,281.4752,281.6921,281.209,281.5146,15632.0
2024-05-31 11:00:00,285.54,285.59,285.14,285.2,25352.0,281.5146,281.5639,281.1202,281.1794,25352.0
2024-05-31 11:30:00,285.13,285.22,284.85,284.9,1579209.0,281.1104,281.1991,280.8343,280.8836,1579209.0
2024-05-31 12:00:00,284.89,284.91,284.2,284.43,41440.0,280.8738,280.8935,280.1935,280.4203,41440.0
2024-05-31 12:30:00,284.43,284.79,284.42,284.75,34534.0,280.4203,280.7752,280.4104,280.7357,34534.0
2024-05-31 13:00:00,284.83,285.58,284.83,285.57,27320.0,280.8146,281.554,280.8146,281.5442,27320.0
2024-05-31 13:30:00,285.57,285.64,285.4,285.56,14322.0,281.5442,281.6132,281.3766,281.5343,14322.0
2024-05-31 14:00:00,285.52,285.81,285.43,285.56,66100.0,281.4949,281.7808,281.4062,281.5343,66100.0
2024-05-31 14:30:00,285.6,286.06,285.46,285.9,24657.0,281.5738,282.0273,281.4357,281.8695,24657.0
2024-05-31 15:00:00,285.88,286.58,285.68,286.35,24747.0,281.8498,282.5399,281.6526,282.3132,24747.0
2024-05-31 15:30:00,286.31,289.12,286.18,288.95,216252.0,282.2738,285.0441,282.1456,284.8765,216252.0
2024-06-03 09:30:00,290.03,290.08,289.04,289.38,121758.0,285.9413,285.9906,284.9653,285.3005,121758.0
2024-06-03 10:00:00,289.48,289.79,289.15,289.54,14552.0,285.3991,285.7047,285.0737,285.4582,14552.0
2024-06-03 10:30:00,289.4,289.4,288.08,288.26,15751.0,285.3202,285.3202,284.0188,284.1963,15751.0
2024-06-03 11:00:00,288.21,288.55,287.99,288.47,15572.0,284.147,284.4822,283.9301,284.4033,15572.0
2024-06-03 11:30:00,288.5,288.62,288.09,288.29,21076.0,284.4329,284.5512,284.0287,284.2258,21076.0
2024-06-03 12:00:00,288.35,288.48,286.97,287.09,43307.0,284.285,284.4132,282.9245,283.0428,43307.0
2024-06-03 12:30:00,287.03,287.24,286.73,287.13,16844.0,282.9836,283.1906,282.6878,283.0822,16844.0
2024-06-03 13:00:00,286.99,287.45,286.4,287.43,36654.0,282.9442,283.3977,282.3625,283.378,36654.0
2024-06-03 13:30:00,287.49,287.95,287.49,287.72,23849.0,283.4371,283.8906,283.4371,283.6639,23849.0
2024-06-03 14:00:00,287.73,288.07,287.52,287.74,54248.0,283.6737,284.0089,283.4667,283.6836,54248.0
2024-06-03 14:30:00,287.78,288.26,287.78,288.08,41769.0,283.723,284.1963,283.723,284.0188,41769.0
2024-06-03 15:00:00,288.08,288.44,288.01,288.32,27422.0,284.0188,284.3737,283.9498,284.2554,27422.0
2024-06-03 15:30:00,288.34,289.13,288.04,289.12,44490.0,284.2751,285.054,283.9794,285.0441,44490.0
2024-06-04 09:30:00,288.62,288.62,288.05,288.33,62526.0,284.5512,284.5512,283.9892,284.2653,62526.0
2024-06-04 10:00:00,288.5,289.09,288.13,288.64,41737.0,284.4329,285.0146,284.0681,284.5709,41737.0
2024-06-04 10:30:00,288.63,288.85,288.0,288.03,9776.0,284.561,284.7779,283.9399,283.9695,9776.0
2024-06-04 11:00:00,288.0,288.37,287.87,288.04,6596.0,283.9399,284.3047,283.8118,283.9794,6596.0
2024-06-04 11:30:00,287.92,287.95,287.66,287.67,54666.0,283.8611,283.8906,283.6047,283.6146,54666.0
2024-06-04 12:00:00,287.61,288.07,287.51,288.07,5374.0,283.5554,284.0089,283.4568,284.0089,5374.0
2024-06-04 12:30:00,288.03,288.54,287.92,288.29,33924.0,283.9695,284.4723,283.8611,284.2258,33924.0
2024-06-04 13:00:00,288.28,288.55,287.92,288.55,27047.0,284.216,284.4822,283.8611,284.4822,27047.0
2024-06-04 13:30:00,288.6,288.6,288.24,288.5,22823.0,284.5315,284.5315,284.1765,284.4329,22823.0
2024-06-04 14:00:00,288.46,289.59,288.43,289.56,28185.0,284.3934,285.5075,284.3639,285.4779,28185.0
2024-06-04 14:30:00,289.54,289.69,289.28,289.28,17884.0,285.4582,285.6061,285.2019,285.2019,17884.0
2024-06-04 15:00:00,289.26,289.27,288.37,288.83,80371.0,285.1822,285.192,284.3047,284.7582,80371.0
2024-06-04 15:30:00,288.84,289.33,288.51,289.22,160651.0,284.7681,285.2512,284.4427,285.1427,160651.0
2024-06-05 09:30:00,290.69,290.69,289.9,290.09,31618.0,286.592,286.592,285.8131,286.0005,31618.0
2024-06-05 10:00:00,289.99,290.34,289.28,290.22,15016.0,285.9019,286.2469,285.2019,286.1286,15016.0
2024-06-05 10:30:00,290.31,290.72,290.31,290.62,5542.0,286.2174,286.6216,286.2174,286.523,5542.0
2024-06-05 11:00:00,290.69,291.26,290.68,291.17,11196.0,286.592,287.154,286.5821,287.0652,11196.0
2024-06-05 11:30:00,291.24,291.47,291.18,291.29,4487.0,287.1343,287.361,287.0751,287.1835,4487.0
2024-06-05 12:00:00,291.26,291.41,291.12,291.36,17524.0,287.154,287.3019,287.0159,287.2526,17524.0
2024-06-05 12:30:00,291.37,291.72,291.36,291.64,9553.0,287.2624,287.6075,287.2526,287.5286,9553.0
2024-06-05 13:00:00,291.62,291.8,291.35,291.67,17505.0,287.5089,287.6864,287.2427,287.5582,17505.0
2024-06-05 13:30:00,291.71,291.95,291.64,291.95,13066.0,287.5976,287.8342,287.5286,287.8342,13066.0
2024-06-05 14:00:00,291.92,292.05,291.84,292.05,20562.0,287.8047,287.9328,287.7258,287.9328,20562.0
2024-06-05 14:30:00,292.07,292.34,292.05,292.28,14403.0,287.9526,288.2187,287.9328,288.1596,14403.0
2024-06-05 15:00:00,292.25,292.44,292.18,292.18,39761.0,288.13,288.3173,288.061,288.061,39761.0
2024-06-05 15:30:00,292.16,292.69,291.98,292.69,121672.0,288.0413,288.5638,287.8638,288.5638,121672.0
2024-06-06 09:30:00,292.75,293.1,292.6,292.61,49841.0,288.623,288.968,288.4751,288.4849,49841.0
2024-06-06 10:00:00,292.57,292.93,292.57,292.9,15193.0,288.4455,288.8004,288.4455,288.7709,15193.0
2024-06-06 10:30:00,292.88,292.88,292.54,292.59,7191.0,288.7511,288.7511,288.4159,288.4652,7191.0
2024-06-06 11:00:00,292.57,292.71,292.52,292.59,1438.0,288.4455,288.5835,288.3962,288.4652,1438.0
2024-06-06 11:30:00,292.58,292.58,292.36,292.38,10172.0,288.4554,288.4554,288.2385,288.2582,10172.0
2024-06-06 12:00:00,292.37,292.45,292.09,292.16,14948.0,288.2483,288.3272,287.9723,288.0413,14948.0
2024-06-06 12:30:00,292.09,292.13,291.94,291.99,15842.0,287.9723,288.0117,287.8244,287.8737,15842.0
2024-06-06 13:00:00,291.98,292.44,291.95,292.38,42423.0,287.8638,288.3173,287.8342,288.2582,42423.0
2024-06-06 13:30:00,292.38,292.55,292.35,292.42,24537.0,288.2582,288.4258,288.2286,288.2976,24537.0
2024-06-06 14:00:00,292.41,292.47,291.59,292.08,51555.0,288.2878,288.3469,287.4793,287.9624,51555.0
2024-06-06 14:30:00,292.05,292.59,291.98,292.54,16068.0,287.9328,288.4652,287.8638,288.4159,16068.0
2024-06-06 15:00:00,292.51,292.67,292.34,292.6,35280.0,288.3864,288.5441,288.2187,288.4751,35280.0
2024-06-06 15:30:00,292.56,292.63,292.3,292.54,114215.0,288.4356,288.5047,288.1793,288.4159,114215.0
2024-06-07 09:30:00,291.91,292.38,291.34,292.07,42253.0,287.7948,288.2582,287.2328,287.9526,42253.0
2024-06-07 10:00:00,292.16,292.6,292.16,292.6,9356.0,288.0413,288.4751,288.0413,288.4751,9356.0
2024-06-07 10:30:00,292.54,293.4,292.39,292.89,11133.0,288.4159,289.2638,288.268,288.761,11133.0
2024-06-07 11:00:00,292.88,292.88,292.24,292.65,15006.0,288.7511,288.7511,288.1202,288.5244,15006.0
2024-06-07 11:30:00,292.88,292.94,292.57,292.84,37579.0,288.7511,288.8103,288.4455,288.7117,37579.0
2024-06-07 12:00:00,292.7,293.16,292.67,293.13,18644.0,288.5737,289.0272,288.5441,288.9976,18644.0
2024-06-07 12:30:00,293.23,293.4,292.63,293.38,53595.0,289.0962,289.2638,288.5047,289.2441,53595.0
2024-06-07 13:00:00,293.37,293.61,293.06,293.28,30191.0,289.2342,289.4708,288.9286,289.1455,30191.0
2024-06-07 13:30:00,293.27,293.37,293.08,293.15,24148.0,289.1356,289.2342,288.9483,289.0173,24148.0
2024-06-07 14:00:00,293.06,293.06,291.82,292.49,34601.0,288.9286,288.9286,287.7061,288.3666,34601.0
2024-06-07 14:30:00,292.44,292.86,292.38,292.65,25283.0,288.3173,288.7314,288.2582,288.5244,25283.0
2024-06-07 15:00:00,292.5,292.81,292.01,292.49,51672.0,288.3765,288.6821,287.8934,288.3666,51672.0
2024-06-07 15:30:00,292.47,292.55,291.98,292.12,120479.0,288.3469,288.4258,287.8638,288.0018,120479.0
2024-06-10 09:30:00,291.6,291.65,291.32,291.62,142680.0,287.4892,287.5385,287.2131,287.5089,142680.0
2024-06-10 10:00:00,291.61,291.94,291.59,291.93,13060.0,287.499,287.8244,287.4793,287.8145,13060.0
2024-06-10 10:30:00,291.94,292.11,291.89,292.03,9143.0,287.8244,287.992,287.7751,287.9131,9143.0
2024-06-10 11:00:00,292.05,292.36,292.01,292.36,21820.0,287.9328,288.2385,287.8934,288.2385,21820.0
2024-06-10 11:30:00,292.38,292.71,292.33,292.47,13429.0,288.2582,288.5835,288.2089,288.3469,13429.0
2024-06-10 12:00:00,292.51,292.78,292.48,292.68,13833.0,288.3864,288.6525,288.3568,288.554,13833.0
2024-06-10 12:30:00,292.63,292.7,292.55,292.65,4454.0,288.5047,288.5737,288.4258,288.5244,4454.0
2024-06-10 13:00:00,292.61,292.61,292.32,292.37,22387.0,288.4849,288.4849,288.199,288.2483,22387.0
2024-06-10 13:30:00,292.33,293.09,292.32,292.86,13251.0,288.2089,288.9582,288.199,288.7314,13251.0
2024-06-10 14:00:00,292.88,293.03,292.46,292.49,13428.0,288.7511,288.899,288.3371,288.3666,13428.0
2024-06-10 14:30:00,292.52,292.95,292.43,292.78,6255.0,288.3962,288.8201,288.3075,288.6525,6255.0
2024-06-10 15:00:00,292.82,293.26,292.81,293.07,13045.0,288.692,289.1258,288.6821,288.9385,13045.0
2024-06-10 15:30:00,293.1,293.12,292.7,293.09,64457.0,288.968,288.9878,288.5737,288.9582,64457.0
2024-06-11 09:30:00,291.66,291.66,290.29,290.71,204006.0,288.2674,288.2674,286.9134,287.3285,204006.0
2024-06-11 10:00:00,290.69,291.27,290.63,291.23,115190.0,287.3087,287.882,287.2494,287.8424,115190.0
2024-06-11 10:30:00,291.21,291.77,291.17,291.75,64359.0,287.8227,288.3762,287.7831,288.3564,64359.0
2024-06-11 11:00:00,291.75,291.79,291.43,291.62,17763.0,288.3564,288.3959,288.0401,288.2279,17763.0
2024-06-11 11:30:00,291.65,291.73,291.24,291.35,11944.0,288.2576,288.3366,287.8523,287.961,11944.0
2024-06-11 12:00:00,291.27,291.41,291.17,291.33,10218.0,287.882,288.0203,287.7831,287.9413,10218.0
2024-06-11 12:30:00,291.28,291.54,291.28,291.44,7973.0,287.8919,288.1488,287.8919,288.05,7973.0
2024-06-11 13:00:00,291.47,291.81,291.26,291.51,24056.0,288.0796,288.4157,287.8721,288.1192,24056.0
2024-06-11 13:30:00,291.53,292.05,291.53,292.05,8347.0,288.1389,288.6529,288.1389,288.6529,8347.0
2024-06-11 14:00:00,292.02,292.6,291.92,292.6,19297.0,288.6232,289.1965,288.5244,289.1965,19297.0
2024-06-11 14:30:00,292.56,292.82,292.47,292.57,16068.0,289.157,289.4139,289.068,289.1669,16068.0
2024-06-11 15:00:00,292.62,292.76,292.38,292.43,19813.0,289.2163,289.3546,288.9791,289.0285,19813.0
2024-06-11 15:30:00,292.42,293.03,292.33,292.99,306956.0,289.0186,289.6215,288.9296,289.582,306956.0
2024-06-12 09:30:00,295.89,296.52,295.46,296.27,102247.0,292.4482,293.0709,292.0232,292.8238,102247.0
2024-06-12 10:00:00,296.34,296.92,296.29,296.92,10682.0,292.893,293.4663,292.8436,293.4663,10682.0
2024-06-12 10:30:00,296.8,296.95,296.44,296.44,5373.0,293.3476,293.4959,292.9918,292.9918,5373.0
2024-06-12 11:00:00,296.49,296.6,296.21,296.54,56106.0,293.0413,293.15,292.7645,293.0907,56106.0
2024-06-12 11:30:00,296.54,296.54,296.2,296.4,57286.0,293.0907,293.0907,292.7546,292.9523,57286.0
2024-06-12 12:00:00,296.4,296.48,296.16,296.16,40167.0,292.9523,293.0314,292.7151,292.7151,40167.0
2024-06-12 12:30:00,296.16,296.38,296.14,296.31,39504.0,292.7151,292.9325,292.6953,292.8633,39504.0
2024-06-12 13:00:00,296.31,296.59,296.31,296.39,35517.0,292.8633,293.1401,292.8633,292.9424,35517.0
2024-06-12 13:30:00,296.34,296.34,296.0,296.17,49347.0,292.893,292.893,292.557,292.725,49347.0
2024-06-12 14:00:00,296.14,296.31,295.28,296.27,69843.0,292.6953,292.8633,291.8453,292.8238,69843.0
2024-06-12 14:30:00,296.26,296.41,295.45,296.12,58103.0,292.8139,292.9622,292.0134,292.6756,58103.0
2024-06-12 15:00:00,296.15,296.94,295.11,295.36,64648.0,292.7052,293.486,291.6773,291.9244,64648.0
2024-06-12 15:30:00,295.19,296.03,294.96,295.47,90698.0,291.7564,292.5866,291.5291,292.0331,90698.0
2024-06-13 09:30:00,296.52,296.52,295.47,295.55,64707.0,293.0709,293.0709,292.0331,292.1122,64707.0
2024-06-13 10:00:00,295.56,295.73,294.72,294.96,34195.0,292.1221,292.2901,291.2918,291.5291,34195.0
2024-06-13 10:30:00,295.07,295.17,294.76,294.98,7814.0,291.6378,291.7366,291.3314,291.5488,7814.0
2024-06-13 11:00:00,294.81,295.07,294.64,295.07,8880.0,291.3808,291.6378,291.2128,291.6378,8880.0
2024-06-13 11:30:00,295.16,295.27,295.15,295.15,4887.0,291.7267,291.8354,291.7168,291.7168,4887.0
2024-06-13 12:00:00,295.04,295.04,294.27,294.28,17866.0,291.6081,291.6081,290.8471,290.857,17866.0
2024-06-13 12:30:00,294.48,294.97,294.48,294.86,12517.0,291.0546,291.5389,291.0546,291.4302,12517.0
2024-06-13 13:00:00,294.88,295.49,294.88,295.35,8338.0,291.45,292.0529,291.45,291.9145,8338.0
2024-06-13 13:30:00,295.31,295.49,295.11,295.35,4938.0,291.875,292.0529,291.6773,291.9145,4938.0
2024-06-13 14:00:00,295.3,295.62,295.15,295.55,6366.0,291.8651,292.1814,291.7168,292.1122,6366.0
2024-06-13 14:30:00,295.54,295.82,295.51,295.82,5032.0,292.1023,292.379,292.0727,292.379,5032.0
2024-06-13 15:00:00,295.74,296.08,295.65,295.88,30811.0,292.3,292.636,292.211,292.4383,30811.0
2024-06-13 15:30:00,295.68,296.18,295.63,295.73,119499.0,292.2407,292.7349,292.1913,292.2901,119499.0
2024-06-14 09:30:00,294.99,295.18,294.71,295.1,26307.0,291.5587,291.7465,291.282,291.6674,26307.0
2024-06-14 10:00:00,295.07,295.07,294.2,294.72,16049.0,291.6378,291.6378,290.7779,291.2918,16049.0
2024-06-14 10:30:00,294.69,294.87,294.17,294.83,10528.0,291.2622,291.4401,290.7482,291.4006,10528.0
2024-06-14 11:00:00,294.85,295.05,294.64,294.99,16235.0,291.4203,291.618,291.2128,291.5587,16235.0
2024-06-14 11:30:00,295.09,295.12,294.39,294.91,7966.0,291.6575,291.6872,290.9657,291.4796,7966.0
2024-06-14 12:00:00,294.92,295.19,294.81,294.82,23430.0,291.4895,291.7564,291.3808,291.3907,23430.0
2024-06-14 12:30:00,294.83,295.25,294.73,295.19,16567.0,291.4006,291.8157,291.3017,291.7564,16567.0
2024-06-14 13:00:00,295.22,295.54,295.18,295.45,21586.0,291.786,292.1023,291.7465,292.0134,21586.0
2024-06-14 13:30:00,295.41,295.5,295.12,295.16,18032.0,291.9738,292.0628,291.6872,291.7267,18032.0
2024-06-14 14:00:00,295.17,295.4,294.88,295.25,22131.0,291.7366,291.9639,291.45,291.8157,22131.0
2024-06-14 14:30:00,295.26,295.48,294.99,295.36,28463.0,291.8256,292.043,291.5587,291.9244,28463.0
2024-06-14 15:00:00,295.35,295.54,295.27,295.5,37322.0,291.9145,292.1023,291.8354,292.0628,37322.0
2024-06-14 15:30:00,295.5,295.73,295.27,295.73,72597.0,292.0628,292.2901,291.8354,292.2901,72597.0
2024-06-17 09:30:00,295.46,295.49,295.01,295.3,69254.0,292.0232,292.0529,291.5785,291.8651,69254.0
2024-06-17 10:00:00,295.16,295.69,295.15,295.33,39999.0,291.7267,292.2506,291.7168,291.8947,39999.0
2024-06-17 10:30:00,295.41,295.7,295.39,295.68,53235.0,291.9738,292.2604,291.954,292.2407,53235.0
2024-06-17 11:00:00,295.72,296.27,295.71,296.22,37144.0,292.2802,292.8238,292.2703,292.7744,37144.0
2024-06-17 11:30:00,296.21,296.23,296.01,296.1,64846.0,292.7645,292.7843,292.5668,292.6558,64846.0
2024-06-17 12:00:00,296.11,297.06,296.11,297.06,125379.0,292.6657,293.6046,292.6657,293.6046,125379.0
2024-06-17 12:30:00,297.07,297.29,296.94,297.09,119141.0,293.6145,293.8319,293.486,293.6343,119141.0
2024-06-17 13:00:00,297.08,297.67,297.08,297.54,128757.0,293.6244,294.2075,293.6244,294.079,128757.0
2024-06-17 13:30:00,297.55,298.2,297.53,298.14,202049.0,294.0889,294.7314,294.0692,294.6721,202049.0
2024-06-17 14:00:00,298.14,298.69,298.13,298.49,202382.0,294.6721,295.2157,294.6622,295.018,202382.0
2024-06-17 14:30:00,298.5,298.54,298.18,298.33,138830.0,295.0279,295.0674,294.7116,294.8599,138830.0
2024-06-17 15:00:00,298.32,298.65,298.19,298.62,131103.0,294.85,295.1761,294.7215,295.1465,131103.0
2024-06-17 15:30:00,298.62,298.62,297.8,297.97,205434.0,295.1465,295.1465,294.336,294.504,205434.0
2024-06-18 09:30:00,298.02,298.64,298.02,298.27,34688.0,294.5535,295.1662,294.5535,294.8005,34688.0
2024-06-18 10:00:00,298.36,298.39,298.13,298.19,14820.0,294.8895,294.9192,294.6622,294.7215,14820.0
2024-06-18 10:30:00,298.35,298.4,297.97,298.01,9932.0,294.8796,294.929,294.504,294.5436,9932.0
2024-06-18 11:00:00,298.08,298.14,297.83,297.98,26579.0,294.6128,294.6721,294.3657,294.5139,26579.0
2024-06-18 11:30:00,298.01,298.34,297.95,298.34,22540.0,294.5436,294.8697,294.4843,294.8697,22540.0
2024-06-18 12:00:00,298.38,298.53,298.23,298.23,66769.0,294.9093,295.0575,294.761,294.761,66769.0
2024-06-18 12:30:00,298.22,298.49,298.13,298.45,79917.0,294.7511,295.018,294.6622,294.9785,79917.0
2024-06-18 13:00:00,298.4,298.59,298.24,298.53,53501.0,294.929,295.1168,294.7709,295.0575,53501.0
2024-06-18 13:30:00,298.51,298.78,298.42,298.55,19947.0,295.0378,295.3046,294.9488,295.0773,19947.0
2024-06-18 14:00:00,298.55,298.55,298.01,298.38,42220.0,295.0773,295.0773,294.5436,294.9093,42220.0
2024-06-18 14:30:00,298.38,298.52,298.28,298.51,18264.0,294.9093,295.0476,294.8104,295.0378,18264.0
2024-06-18 15:00:00,298.51,298.53,298.2,298.44,64701.0,295.0378,295.0575,294.7314,294.9686,64701.0
2024-06-18 15:30:00,298.45,298.75,298.34,298.65,119244.0,294.9785,295.275,294.8697,295.1761,119244.0
2024-06-20 09:30:00,299.2,299.59,298.85,299.25,60313.0,295.7197,296.1052,295.3738,295.7691,60313.0
2024-06-20 10:00:00,299.31,299.41,298.7,299.1,15986.0,295.8285,295.9273,295.2255,295.6209,15986.0
2024-06-20 10:30:00,299.04,299.21,298.82,299.09,15485.0,295.5616,295.7296,295.3442,295.611,15485.0
2024-06-20 11:00:00,299.18,299.23,298.8,298.88,23790.0,295.7,295.7494,295.3244,295.4035,23790.0
2024-06-20 11:30:00,298.85,299.04,298.62,298.62,20735.0,295.3738,295.5616,295.1465,295.1465,20735.0
2024-06-20 12:00:00,298.61,298.8,297.91,297.91,10865.0,295.1366,295.3244,294.4447,294.4447,10865.0
2024-06-20 12:30:00,297.92,298.31,297.45,297.95,17986.0,294.4546,294.8401,293.9901,294.4843,17986.0
2024-06-20 13:00:00,297.92,297.93,297.28,297.42,16236.0,294.4546,294.4645,293.8221,293.9604,16236.0
2024-06-20 13:30:00,297.52,297.98,297.03,297.94,15632.0,294.0593,294.5139,293.575,294.4744,15632.0
2024-06-20 14:00:00,298.01,298.55,298.0,298.52,12706.0,294.5436,295.0773,294.5337,295.0476,12706.0
2024-06-20 14:30:00,298.5,298.57,298.07,298.07,12176.0,295.0279,295.0971,294.6029,294.6029,12176.0
2024-06-20 15:00:00,298.08,298.08,297.38,298.05,19791.0,294.6128,294.6128,293.9209,294.5831,19791.0
2024-06-20 15:30:00,298.02,298.37,297.74,297.97,97152.0,294.5535,294.8994,294.2767,294.504,97152.0
2024-06-21 09:30:00,297.8,297.8,296.72,297.22,42742.0,294.336,294.336,293.2686,293.7628,42742.0
2024-06-21 10:00:00,297.31,297.68,297.2,297.42,10191.0,293.8517,294.2174,293.743,293.9604,10191.0
2024-06-21 10:30:00,297.33,297.75,297.25,297.74,12224.0,293.8715,294.2866,293.7924,294.2767,12224.0
2024-06-21 11:00:00,297.7,297.96,297.5,297.5,20033.0,294.2372,294.4942,294.0395,294.0395,20033.0
2024-06-21 11:30:00,297.49,298.04,297.35,298.03,22016.0,294.0296,294.5732,293.8913,294.5633,22016.0
2024-06-21 12:00:00,297.93,298.07,297.83,297.93,7962.0,294.4645,294.6029,294.3657,294.4645,7962.0
2024-06-21 12:30:00,297.96,297.96,297.59,297.72,16063.0,294.4942,294.4942,294.1285,294.2569,16063.0
2024-06-21 13:00:00,297.62,297.71,297.24,297.4,15828.0,294.1581,294.2471,293.7825,293.9407,15828.0
2024-06-21 13:30:00,297.29,297.55,297.09,297.28,23884.0,293.8319,294.0889,293.6343,293.8221,23884.0
2024-06-21 14:00:00,297.27,297.68,297.2,297.68,21060.0,293.8122,294.2174,293.743,294.2174,21060.0
2024-06-21 14:30:00,297.68,297.68,297.36,297.5,36556.0,294.2174,294.2174,293.9011,294.0395,36556.0
2024-06-21 15:00:00,297.47,297.75,297.46,297.55,34833.0,294.0099,294.2866,294.0,294.0889,34833.0
2024-06-21 15:30:00,297.51,298.01,297.45,297.57,124973.0,294.0494,294.5436,293.9901,294.1087,124973.0
2024-06-24 09:30:00,297.49,298.51,297.37,298.42,141056.0,294.0296,295.0378,293.911,294.9488,141056.0
2024-06-24 10:00:00,298.42,299.12,298.25,298.29,20955.0,294.9488,295.6407,294.7808,294.8203,20955.0
2024-06-24 10:30:00,298.36,298.76,298.09,298.69,25339.0,294.8895,295.2848,294.6226,295.2157,25339.0
2024-06-24 11:00:00,298.65,298.89,298.53,298.81,21782.0,295.1761,295.4133,295.0575,295.3343,21782.0
2024-06-24 11:30:00,298.71,298.81,298.55,298.76,7254.0,295.2354,295.3343,295.0773,295.2848,7254.0
2024-06-24 12:00:00,298.74,298.75,298.48,298.62,18574.0,295.2651,295.275,295.0081,295.1465,18574.0
2024-06-24 12:30:00,298.66,298.77,298.09,298.21,8636.0,295.186,295.2947,294.6226,294.7412,8636.0
2024-06-24 13:00:00,298.24,298.24,297.62,297.79,25394.0,294.7709,294.7709,294.1581,294.3261,25394.0
2024-06-24 13:30:00,297.74,297.87,297.43,297.59,16471.0,294.2767,294.4052,293.9703,294.1285,16471.0
2024-06-24 14:00:00,297.61,297.63,297.34,297.48,95087.0,294.1482,294.168,293.8814,294.0197,95087.0
2024-06-24 14:30:00,297.49,297.93,297.35,297.72,50986.0,294.0296,294.4645,293.8913,294.2569,50986.0
2024-06-24 15:00:00,297.76,297.96,297.64,297.74,24233.0,294.2965,294.4942,294.1779,294.2767,24233.0
2024-06-24 15:30:00,297.76,297.85,296.94,297.02,150048.0,294.2965,294.3854,293.486,293.5651,150048.0
2024-06-25 09:30:00,297.45,297.45,297.0,297.0,39974.0,293.9901,293.9901,293.5453,293.5453,39974.0
2024-06-25 10:00:00,297.02,297.57,297.02,297.46,33516.0,293.5651,294.1087,293.5651,294.0,33516.0
2024-06-25 10:30:00,297.56,297.59,297.21,297.34,11393.0,294.0988,294.1285,293.7529,293.8814,11393.0
2024-06-25 11:00:00,297.32,297.71,297.23,297.48,40382.0,293.8616,294.2471,293.7726,294.0197,40382.0
2024-06-25 11:30:00,297.52,297.67,297.45,297.62,35991.0,294.0593,294.2075,293.9901,294.1581,35991.0
2024-06-25 12:00:00,297.63,297.64,297.23,297.31,16791.0,294.168,294.1779,293.7726,293.8517,16791.0
2024-06-25 12:30:00,297.13,297.13,296.68,296.8,12675.0,293.6738,293.6738,293.229,293.3476,12675.0
2024-06-25 13:00:00,296.75,297.27,296.7,297.27,4092.0,293.2982,293.8122,293.2488,293.8122,4092.0
2024-06-25 13:30:00,297.19,297.47,297.16,297.4,2996.0,293.7331,294.0099,293.7035,293.9407,2996.0
2024-06-25 14:00:00,297.45,297.87,297.38,297.87,13482.0,293.9901,294.4052,293.9209,294.4052,13482.0
2024-06-25 14:30:00,297.82,297.82,297.37,297.51,7599.0,294.3558,294.3558,293.911,294.0494,7599.0
2024-06-25 15:00:00,297.6,298.05,297.6,298.05,20834.0,294.1383,294.5831,294.1383,294.5831,20834.0
2024-06-25 15:30:00,297.94,298.1,297.57,297.87,170726.0,294.4744,294.6325,294.1087,294.4052,170726.0
2024-06-26 09:30:00,297.3,297.59,296.92,297.37,69128.0,293.8418,294.1285,293.4663,293.911,69128.0
2024-06-26 10:00:00,297.45,297.79,297.28,297.39,36472.0,293.9901,294.3261,293.8221,293.9308,36472.0
2024-06-26 10:30:00,297.47,297.7,297.26,297.51,7125.0,294.0099,294.2372,293.8023,294.0494,7125.0
2024-06-26 11:00:00,297.48,297.52,296.91,297.41,7271.0,294.0197,294.0593,293.4564,293.9506,7271.0
2024-06-26 11:30:00,297.35,298.22,297.27,298.02,21487.0,293.8913,294.7511,293.8122,294.5535,21487.0
2024-06-26 12:00:00,298.09,298.16,297.9,298.06,74119.0,294.6226,294.6918,294.4349,294.593,74119.0
2024-06-26 12:30:00,298.05,298.09,297.6,297.84,41017.0,294.5831,294.6226,294.1383,294.3756,41017.0
2024-06-26 13:00:00,297.83,297.96,297.45,297.69,38216.0,294.3657,294.4942,293.9901,294.2273,38216.0
2024-06-26 13:30:00,297.68,297.9,297.59,297.88,45878.0,294.2174,294.4349,294.1285,294.4151,45878.0
2024-06-26 14:00:00,297.88,297.92,297.69,297.82,54473.0,294.4151,294.4546,294.2273,294.3558,54473.0
2024-06-26 14:30:00,297.81,298.02,297.6,297.74,43559.0,294.3459,294.5535,294.1383,294.2767,43559.0
2024-06-26 15:00:00,297.76,297.78,297.51,297.76,47689.0,294.2965,294.3162,294.0494,294.2965,47689.0
2024-06-26 15:30:00,297.74,298.58,297.67,298.21,89024.0,294.2767,295.1069,294.2075,294.7412,89024.0
2024-06-27 09:30:00,298.26,298.91,298.02,298.43,70216.0,294.7907,295.4331,294.5535,294.9587,70216.0
2024-06-27 10:00:00,298.54,298.97,298.42,298.85,17347.0,295.0674,295.4924,294.9488,295.3738,17347.0
2024-06-27 10:30:00,298.81,298.84,298.36,298.45,13274.0,295.3343,295.3639,294.8895,294.9785,13274.0
2024-06-27 11:00:00,298.48,298.48,297.93,298.04,19740.0,295.0081,295.0081,294.4645,294.5732,19740.0
2024-06-27 11:30:00,297.92,298.17,297.81,298.11,10651.0,294.4546,294.7017,294.3459,294.6424,10651.0
2024-06-27 12:00:00,298.12,298.56,298.09,298.46,18082.0,294.6523,295.0872,294.6226,294.9883,18082.0
2024-06-27 12:30:00,298.46,298.56,298.35,298.38,9260.0,294.9883,295.0872,294.8796,294.9093,9260.0
2024-06-27 13:00:00,298.41,298.68,298.38,298.68,12344.0,294.9389,295.2058,294.9093,295.2058,12344.0
2024-06-27 13:30:00,298.68,298.73,298.53,298.55,10216.0,295.2058,295.2552,295.0575,295.0773,10216.0
2024-06-27 14:00:00,298.37,298.37,297.81,297.91,15886.0,294.8994,294.8994,294.3459,294.4447,15886.0
2024-06-27 14:30:00,297.85,298.25,297.8,298.21,36697.0,294.3854,294.7808,294.336,294.7412,36697.0
2024-06-27 15:00:00,298.22,298.4,298.13,298.38,29841.0,294.7511,294.929,294.6622,294.9093,29841.0
2024-06-27 15:30:00,298.45,298.66,298.18,298.66,157711.0,294.9785,295.186,294.7116,295.186,157711.0
2024-06-28 09:30:00,299.42,299.82,298.97,299.74,74687.0,295.9372,296.3325,295.4924,296.2535,74687.0
2024-06-28 10:00:00,299.73,300.83,299.73,300.43,41105.0,296.2436,297.3308,296.2436,296.9354,41105.0
2024-06-28 10:30:00,300.55,300.76,299.98,299.98,32703.0,297.054,297.2616,296.4907,296.4907,32703.0
2024-06-28 11:00:00,299.98,299.98,299.31,299.54,53965.0,296.4907,296.4907,295.8285,296.0558,53965.0
2024-06-28 11:30:00,299.56,299.82,299.43,299.52,95500.0,296.0755,296.3325,295.9471,296.036,95500.0
2024-06-28 12:00:00,299.51,299.57,298.71,299.14,97051.0,296.0261,296.0854,295.2354,295.6604,97051.0
2024-06-28 12:30:00,299.13,299.19,298.39,298.76,139049.0,295.6505,295.7098,294.9192,295.2848,139049.0
2024-06-28 13:00:00,298.65,299.13,298.62,298.83,15417.0,295.1761,295.6505,295.1465,295.354,15417.0
2024-06-28 13:30:00,298.72,298.79,298.53,298.55,12354.0,295.2453,295.3145,295.0575,295.0773,12354.0
2024-06-28 14:00:00,298.6,298.84,298.21,298.28,36140.0,295.1267,295.3639,294.7412,294.8104,36140.0
2024-06-28 14:30:00,298.22,298.34,298.04,298.08,16925.0,294.7511,294.8697,294.5732,294.6128,16925.0
2024-06-28 15:00:00,298.08,298.1,297.82,297.93,37747.0,294.6128,294.6325,294.3558,294.4645,37747.0
2024-06-28 15:30:00,297.92,298.24,297.02,297.57,455080.0,294.4546,294.7709,293.5651,294.1087,455080.0
2024-07-01 09:30:00,298.58,298.65,297.66,297.98,85931.0,295.1069,295.1761,294.1976,294.5139,85931.0
2024-07-01 10:00:00,298.05,298.39,296.84,297.68,44185.0,294.5831,294.9192,293.3872,294.2174,44185.0
2024-07-01 10:30:00,297.74,297.74,296.8,297.2,33603.0,294.2767,294.2767,293.3476,293.743,33603.0
2024-07-01 11:00:00,296.96,297.6,296.92,297.6,36693.0,293.5058,294.1383,293.4663,294.1383,36693.0
2024-07-01 11:30:00,297.55,297.73,297.28,297.7,54033.0,294.0889,294.2668,293.8221,294.2372,54033.0
2024-07-01 12:00:00,297.7,298.1,297.48,298.09,20164.0,294.2372,294.6325,294.0197,294.6226,20164.0
2024-07-01 12:30:00,298.13,298.2,297.91,297.91,20884.0,294.6622,294.7314,294.4447,294.4447,20884.0
2024-07-01 13:00:00,297.98,298.12,297.83,298.12,14807.0,294.5139,294.6523,294.3657,294.6523,14807.0
2024-07-01 13:30:00,297.97,298.15,297.93,297.98,10834.0,294.504,294.6819,294.4645,294.5139,10834.0
2024-07-01 14:00:00,297.95,298.4,297.79,297.94,20975.0,294.4843,294.929,294.3261,294.4744,20975.0
2024-07-01 14:30:00,297.94,298.02,297.82,297.89,28421.0,294.4744,294.5535,294.3558,294.425,28421.0
2024-07-01 15:00:00,297.89,298.11,297.4,297.7,40802.0,294.425,294.6424,293.9407,294.2372,40802.0
2024-07-01 15:30:00,297.69,298.46,297.68,298.15,64633.0,294.2273,294.9883,294.2174,294.6819,64633.0
2024-07-02 09:30:00,297.35,298.36,297.34,298.06,24832.0,293.8913,294.8895,293.8814,294.593,24832.0
2024-07-02 10:00:00,298.09,298.25,297.72,298.18,15844.0,294.6226,294.7808,294.2569,294.7116,15844.0
2024-07-02 10:30:00,298.34,298.5,298.07,298.47,11511.0,294.8697,295.0279,294.6029,294.9982,11511.0
2024-07-02 11:00:00,298.37,298.58,298.27,298.51,14865.0,294.8994,295.1069,294.8005,295.0378,14865.0
2024-07-02 11:30:00,298.56,298.79,298.3,298.33,7976.0,295.0872,295.3145,294.8302,294.8599,7976.0
2024-07-02 12:00:00,298.33,298.47,298.06,298.42,155851.0,294.8599,294.9982,294.593,294.9488,155851.0
2024-07-02 12:30:00,298.42,298.49,298.3,298.45,75636.0,294.9488,295.018,294.8302,294.9785,75636.0
2024-07-02 13:00:00,298.44,298.97,298.41,298.86,10101.0,294.9686,295.4924,294.9389,295.3837,10101.0
2024-07-02 13:30:00,298.87,299.28,298.75,299.22,20410.0,295.3936,295.7988,295.275,295.7395,20410.0
2024-07-02 14:00:00,299.21,299.51,299.18,299.48,54807.0,295.7296,296.0261,295.7,295.9965,54807.0
2024-07-02 14:30:00,299.42,299.56,299.35,299.39,83091.0,295.9372,296.0755,295.868,295.9075,83091.0
2024-07-02 15:00:00,299.38,299.63,299.33,299.58,26914.0,295.8976,296.1447,295.8482,296.0953,26914.0
2024-07-02 15:30:00,299.57,300.04,299.51,300.01,81989.0,296.0854,296.55,296.0261,296.5203,81989.0
2024-07-03 09:30:00,300.14,300.53,300.02,300.48,22794.0,296.6488,297.0343,296.5302,296.9848,22794.0
2024-07-03 10:00:00,300.57,300.72,300.2,300.37,11323.0,297.0738,297.2221,296.7081,296.8761,11323.0
2024-07-03 10:30:00,300.39,300.7,300.38,300.62,3376.0,296.8959,297.2023,296.886,297.1232,3376.0
2024-07-03 11:00:00,300.54,300.95,300.44,300.73,47139.0,297.0441,297.4494,296.9453,297.2319,47139.0
2024-07-03 11:30:00,300.73,300.9,300.66,300.9,43309.0,297.2319,297.4,297.1627,297.4,43309.0
2024-07-03 12:00:00,300.9,301.29,300.83,301.25,48384.0,297.4,297.7854,297.3308,297.7459,48384.0
2024-07-03 12:30:00,301.26,301.6,300.95,301.34,89482.0,297.7558,298.0918,297.4494,297.8348,89482.0
2024-07-05 09:30:00,301.71,301.82,301.32,301.81,43389.0,298.2005,298.3093,297.8151,298.2994,43389.0
2024-07-05 10:00:00,301.84,301.96,301.12,301.56,70869.0,298.329,298.4476,297.6174,298.0523,70869.0
2024-07-05 10:30:00,301.54,301.97,301.45,301.75,56107.0,298.0325,298.4575,297.9436,298.2401,56107.0
2024-07-05 11:00:00,301.73,302.15,301.61,302.05,52834.0,298.2203,298.6354,298.1017,298.5366,52834.0
2024-07-05 11:30:00,302.03,302.43,302.03,302.31,35227.0,298.5168,298.9122,298.5168,298.7936,35227.0
2024-07-05 12:00:00,302.34,302.41,302.15,302.35,28153.0,298.8232,298.8924,298.6354,298.8331,28153.0
2024-07-05 12:30:00,302.34,302.34,302.1,302.3,22996.0,298.8232,298.8232,298.586,298.7837,22996.0
2024-07-05 13:00:00,302.29,302.53,302.2,302.49,29218.0,298.7738,299.011,298.6848,298.9715,29218.0
2024-07-05 13:30:00,302.48,302.83,302.47,302.72,27801.0,298.9616,299.3075,298.9517,299.1988,27801.0
2024-07-05 14:00:00,302.75,302.76,302.53,302.58,44088.0,299.2284,299.2383,299.011,299.0604,44088.0
2024-07-05 14:30:00,302.56,302.8,302.48,302.77,31989.0,299.0406,299.2779,298.9616,299.2482,31989.0
2024-07-05 15:00:00,302.76,302.88,302.71,302.77,40694.0,299.2383,299.3569,299.1889,299.2482,40694.0
2024-07-05 15:30:00,302.76,303.19,302.71,302.99,166023.0,299.2383,299.6633,299.1889,299.4656,166023.0
2024-07-08 09:30:00,303.57,303.83,303.38,303.68,40934.0,300.0389,300.2959,299.8511,300.1476,40934.0
2024-07-08 10:00:00,303.63,303.64,303.31,303.42,12944.0,300.0982,300.1081,299.7819,299.8906,12944.0
2024-07-08 10:30:00,303.41,303.42,303.17,303.29,14689.0,299.8808,299.8906,299.6436,299.7622,14689.0
2024-07-08 11:00:00,303.29,303.48,303.23,303.37,16500.0,299.7622,299.9499,299.7029,299.8412,16500.0
2024-07-08 11:30:00,303.43,303.43,303.12,303.15,16863.0,299.9005,299.9005,299.5941,299.6238,16863.0
2024-07-08 12:00:00,303.15,303.15,302.76,302.91,48581.0,299.6238,299.6238,299.2383,299.3866,48581.0
2024-07-08 12:30:00,302.92,303.11,302.91,303.1,5106.0,299.3965,299.5843,299.3866,299.5744,5106.0
2024-07-08 13:00:00,303.05,303.09,302.91,303.09,7386.0,299.5249,299.5645,299.3866,299.5645,7386.0
2024-07-08 13:30:00,303.13,303.36,303.13,303.32,9776.0,299.604,299.8313,299.604,299.7918,9776.0
2024-07-08 14:00:00,303.3,303.31,303.15,303.28,8452.0,299.772,299.7819,299.6238,299.7523,8452.0
2024-07-08 14:30:00,303.26,303.26,302.73,303.16,22943.0,299.7325,299.7325,299.2087,299.6337,22943.0
2024-07-08 15:00:00,303.14,303.14,302.94,302.96,13379.0,299.6139,299.6139,299.4162,299.436,13379.0
2024-07-08 15:30:00,302.96,303.4,302.91,303.23,47786.0,299.436,299.8709,299.3866,299.7029,47786.0
2024-07-09 09:30:00,303.92,303.99,303.69,303.91,75177.0,300.3848,300.454,300.1575,300.3749,75177.0
2024-07-09 10:00:00,303.97,304.04,303.36,303.53,22597.0,300.4342,300.5034,299.8313,299.9994,22597.0
2024-07-09 10:30:00,303.51,303.93,303.39,303.76,20178.0,299.9796,300.3947,299.861,300.2267,20178.0
2024-07-09 11:00:00,303.66,303.76,303.35,303.42,20350.0,300.1279,300.2267,299.8215,299.8906,20350.0
2024-07-09 11:30:00,303.51,303.82,303.42,303.82,7342.0,299.9796,300.286,299.8906,300.286,7342.0
2024-07-09 12:00:00,303.81,303.99,303.74,303.95,9530.0,300.2761,300.454,300.2069,300.4145,9530.0
2024-07-09 12:30:00,303.95,303.95,303.67,303.93,12322.0,300.4145,300.4145,300.1377,300.3947,12322.0
2024-07-09 13:00:00,303.92,304.24,303.46,303.6,11219.0,300.3848,300.7011,299.9302,300.0686,11219.0
2024-07-09 13:30:00,303.62,303.74,303.57,303.62,7431.0,300.0883,300.2069,300.0389,300.0883,7431.0
2024-07-09 14:00:00,303.53,303.6,303.42,303.43,9520.0,299.9994,300.0686,299.8906,299.9005,9520.0
2024-07-09 14:30:00,303.4,303.61,303.34,303.46,11679.0,299.8709,300.0784,299.8116,299.9302,11679.0
2024-07-09 15:00:00,303.48,303.48,303.27,303.38,41039.0,299.9499,299.9499,299.7424,299.8511,41039.0
2024-07-09 15:30:00,303.38,303.54,303.27,303.37,96379.0,299.8511,300.0092,299.7424,299.8412,96379.0
2024-07-10 09:30:00,304.26,304.28,303.93,304.19,118626.0,300.7209,300.7406,300.3947,300.6517,118626.0
2024-07-10 10:00:00,304.27,304.39,304.09,304.15,11103.0,300.7308,300.8494,300.5529,300.6122,11103.0
2024-07-10 10:30:00,304.14,304.17,303.91,304.01,8339.0,300.6023,300.6319,300.3749,300.4738,8339.0
2024-07-10 11:00:00,303.95,304.31,303.83,304.3,27176.0,300.4145,300.7703,300.2959,300.7604,27176.0
2024-07-10 11:30:00,304.35,304.49,304.34,304.46,16763.0,300.8098,300.9482,300.7999,300.9185,16763.0
2024-07-10 12:00:00,304.47,305.05,304.46,305.02,19376.0,300.9284,301.5017,300.9185,301.472,19376.0
2024-07-10 12:30:00,305.03,305.21,304.91,305.21,10245.0,301.4819,301.6598,301.3633,301.6598,10245.0
2024-07-10 13:00:00,305.2,305.45,305.16,305.24,13955.0,301.6499,301.897,301.6104,301.6895,13955.0
2024-07-10 13:30:00,305.27,305.47,305.16,305.47,12986.0,301.7191,301.9168,301.6104,301.9168,12986.0
2024-07-10 14:00:00,305.46,305.48,305.28,305.31,24101.0,301.9069,301.9267,301.729,301.7587,24101.0
2024-07-10 14:30:00,305.32,305.69,305.31,305.62,18215.0,301.7685,302.1342,301.7587,302.0651,18215.0
2024-07-10 15:00:00,305.61,305.66,305.44,305.62,16087.0,302.0552,302.1046,301.8871,302.0651,16087.0
2024-07-10 15:30:00,305.6,306.48,305.59,306.28,66925.0,302.0453,302.9151,302.0354,302.7174,66925.0
2024-07-11 09:30:00,306.54,307.0,306.54,306.94,52017.0,302.9744,303.429,302.9744,303.3697,52017.0
2024-07-11 10:00:00,306.98,307.21,305.64,305.9,35591.0,303.4092,303.6366,302.0848,302.3418,35591.0
2024-07-11 10:30:00,306.21,306.24,305.32,305.33,27519.0,302.6482,302.6778,301.7685,301.7784,27519.0
2024-07-11 11:00:00,305.41,305.71,304.61,304.71,47897.0,301.8575,302.154,301.0668,301.1656,47897.0
2024-07-11 11:30:00,304.68,304.78,304.28,304.36,26563.0,301.136,301.2348,300.7406,300.8197,26563.0
2024-07-11 12:00:00,304.33,304.67,304.04,304.58,21809.0,300.7901,301.1261,300.5034,301.0372,21809.0
2024-07-11 12:30:00,304.6,304.91,304.03,304.21,14305.0,301.0569,301.3633,300.4935,300.6715,14305.0
2024-07-11 13:00:00,304.22,304.57,303.96,304.57,25587.0,300.6813,301.0273,300.4244,301.0273,25587.0
2024-07-11 13:30:00,304.56,304.56,303.94,303.97,25165.0,301.0174,301.0174,300.4046,300.4342,25165.0
2024-07-11 14:00:00,304.03,304.41,303.97,304.17,10367.0,300.4935,300.8691,300.4342,300.6319,10367.0
2024-07-11 14:30:00,304.11,304.65,304.1,304.59,14205.0,300.5726,301.1063,300.5627,301.047,14205.0
2024-07-11 15:00:00,304.62,304.73,304.26,304.31,33491.0,301.0767,301.1854,300.7209,300.7703,33491.0
2024-07-11 15:30:00,304.32,304.83,304.31,304.31,91166.0,300.7802,301.2842,300.7703,300.7703,91166.0
2024-07-12 09:30:00,304.93,305.8,304.8,305.74,39384.0,301.3831,302.243,301.2546,302.1837,39384.0
2024-07-12 10:00:00,305.77,306.3,305.61,306.26,53008.0,302.2133,302.7371,302.0552,302.6976,53008.0
2024-07-12 10:30:00,306.29,307.03,306.23,306.94,50765.0,302.7273,303.4587,302.668,303.3697,50765.0
2024-07-12 11:00:00,306.99,307.27,306.9,307.26,11321.0,303.4191,303.6959,303.3302,303.686,11321.0
2024-07-12 11:30:00,307.28,307.3,306.75,306.75,75816.0,303.7057,303.7255,303.1819,303.1819,75816.0
2024-07-12 12:00:00,306.72,306.88,306.46,306.68,30263.0,303.1523,303.3104,302.8953,303.1127,30263.0
2024-07-12 12:30:00,306.7,307.19,306.57,307.17,22678.0,303.1325,303.6168,303.004,303.597,22678.0
2024-07-12 13:00:00,307.19,307.62,307.13,307.62,20463.0,303.6168,304.0418,303.5575,304.0418,20463.0
2024-07-12 13:30:00,307.61,308.25,307.56,307.95,34463.0,304.0319,304.6645,303.9825,304.368,34463.0
2024-07-12 14:00:00,307.83,308.09,307.71,307.9,29450.0,304.2493,304.5063,304.1307,304.3185,29450.0
2024-07-12 14:30:00,307.89,308.05,307.77,308.05,22332.0,304.3086,304.4668,304.19,304.4668,22332.0
2024-07-12 15:00:00,308.02,308.05,307.69,307.8,143246.0,304.4371,304.4668,304.111,304.2197,143246.0
2024-07-12 15:30:00,307.78,307.78,305.77,306.27,347136.0,304.1999,304.1999,302.2133,302.7075,347136.0
2024-07-15 09:30:00,307.47,307.81,307.15,307.46,41866.0,303.8935,304.2296,303.5773,303.8837,41866.0
2024-07-15 10:00:00,307.49,307.91,307.49,307.88,22221.0,303.9133,304.3284,303.9133,304.2988,22221.0
2024-07-15 10:30:00,307.91,308.44,307.91,308.4,38365.0,304.3284,304.8523,304.3284,304.8127,38365.0
2024-07-15 11:00:00,308.41,309.05,308.37,308.63,12246.0,304.8226,305.4552,304.7831,305.04,12246.0
2024-07-15 11:30:00,308.47,308.68,308.21,308.56,148826.0,304.8819,305.0895,304.6249,304.9709,148826.0
2024-07-15 12:00:00,308.55,308.55,307.69,308.04,69754.0,304.961,304.961,304.111,304.4569,69754.0
2024-07-15 12:30:00,308.04,308.19,307.7,307.85,24627.0,304.4569,304.6052,304.1209,304.2691,24627.0
2024-07-15 13:00:00,307.66,307.84,307.28,307.38,23674.0,304.0813,304.2592,303.7057,303.8046,23674.0
2024-07-15 13:30:00,307.35,307.35,306.89,307.04,24496.0,303.7749,303.7749,303.3203,303.4685,24496.0
2024-07-15 14:00:00,307.01,307.48,306.87,307.43,27696.0,303.4389,303.9034,303.3005,303.854,27696.0
2024-07-15 14:30:00,307.45,307.78,307.38,307.65,19034.0,303.8738,304.1999,303.8046,304.0714,19034.0
2024-07-15 15:00:00,307.68,307.84,307.53,307.6,63804.0,304.1011,304.2592,303.9528,304.022,63804.0
2024-07-15 15:30:00,307.58,307.69,306.29,307.26,65841.0,304.0023,304.111,302.7273,303.686,65841.0
2024-07-16 09:30:00,308.21,308.6,308.06,308.3,47469.0,304.6249,305.0104,304.4767,304.7139,47469.0
2024-07-16 10:00:00,308.39,308.39,307.82,308.08,11262.0,304.8028,304.8028,304.2395,304.4964,11262.0
2024-07-16 10:30:00,308.17,308.65,308.0,308.42,9565.0,304.5854,305.0598,304.4174,304.8325,9565.0
2024-07-16 11:00:00,308.41,309.08,308.33,308.62,12980.0,304.8226,305.4848,304.7435,305.0302,12980.0
2024-07-16 11:30:00,308.41,308.58,308.25,308.43,8490.0,304.8226,304.9906,304.6645,304.8424,8490.0
2024-07-16 12:00:00,308.53,308.58,307.98,308.24,9536.0,304.9412,304.9906,304.3976,304.6546,9536.0
2024-07-16 12:30:00,308.17,308.67,308.02,308.67,12377.0,304.5854,305.0796,304.4371,305.0796,12377.0
2024-07-16 13:00:00,308.65,308.65,308.21,308.25,23833.0,305.0598,305.0598,304.6249,304.6645,23833.0
2024-07-16 13:30:00,308.23,308.53,308.19,308.53,29093.0,304.6447,304.9412,304.6052,304.9412,29093.0
2024-07-16 14:00:00,308.41,308.71,308.22,308.65,54871.0,304.8226,305.1191,304.6348,305.0598,54871.0
2024-07-16 14:30:00,308.61,309.29,308.6,309.29,22011.0,305.0203,305.6924,305.0104,305.6924,22011.0
2024-07-16 15:00:00,309.27,309.28,309.02,309.25,49554.0,305.6726,305.6825,305.4255,305.6528,49554.0
2024-07-16 15:30:00,309.2,309.61,309.02,309.47,48983.0,305.6034,306.0086,305.4255,305.8703,48983.0
2024-07-17 09:30:00,306.02,307.23,306.02,306.93,51407.0,302.4604,303.6563,302.4604,303.3598,51407.0
2024-07-17 10:00:00,306.88,306.88,305.74,306.11,26176.0,303.3104,303.3104,302.1837,302.5494,26176.0
2024-07-17 10:30:00,306.11,306.32,305.84,305.86,27425.0,302.5494,302.7569,302.2825,302.3023,27425.0
2024-07-17 11:00:00,305.84,306.12,305.72,306.01,20279.0,302.2825,302.5592,302.1639,302.4505,20279.0
2024-07-17 11:30:00,306.03,306.04,305.6,305.93,34473.0,302.4703,302.4802,302.0453,302.3714,34473.0
2024-07-17 12:00:00,305.92,305.98,305.3,305.31,35937.0,302.3616,302.4209,301.7488,301.7587,35937.0
2024-07-17 12:30:00,305.4,305.67,305.12,305.62,41475.0,301.8476,302.1145,301.5709,302.0651,41475.0
2024-07-17 13:00:00,305.53,305.53,304.88,305.19,17611.0,301.9761,301.9761,301.3337,301.6401,17611.0
2024-07-17 13:30:00,305.35,305.53,305.18,305.24,8999.0,301.7982,301.9761,301.6302,301.6895,8999.0
2024-07-17 14:00:00,305.23,305.68,305.02,305.66,19620.0,301.6796,302.1244,301.472,302.1046,19620.0
2024-07-17 14:30:00,305.59,305.78,305.26,305.33,15294.0,302.0354,302.2232,301.7092,301.7784,15294.0
2024-07-17 15:00:00,305.41,305.72,305.13,305.66,30098.0,301.8575,302.1639,301.5808,302.1046,30098.0
2024-07-17 15:30:00,305.68,305.78,305.01,305.1,101820.0,302.1244,302.2232,301.4621,301.5511,101820.0
2024-07-18 09:30:00,305.94,306.17,305.49,306.17,37535.0,302.3813,302.6087,301.9366,302.6087,37535.0
2024-07-18 10:00:00,306.16,306.53,306.02,306.18,46059.0,302.5988,302.9645,302.4604,302.6185,46059.0
2024-07-18 10:30:00,305.99,306.0,304.41,305.02,52234.0,302.4308,302.4406,300.8691,301.472,52234.0
2024-07-18 11:00:00,304.94,305.15,303.35,303.38,31295.0,301.393,301.6005,299.8215,299.8511,31295.0
2024-07-18 11:30:00,303.3,303.6,302.74,302.92,39464.0,299.772,300.0686,299.2186,299.3965,39464.0
2024-07-18 12:00:00,302.79,303.07,302.5,302.72,25658.0,299.268,299.5447,298.9813,299.1988,25658.0
2024-07-18 12:30:00,302.65,303.5,302.65,303.5,29295.0,299.1296,299.9697,299.1296,299.9697,29295.0
2024-07-18 13:00:00,303.55,303.86,303.13,303.54,21294.0,300.0191,300.3255,299.604,300.0092,21294.0
2024-07-18 13:30:00,303.54,303.78,303.06,303.1,29106.0,300.0092,300.2465,299.5348,299.5744,29106.0
2024-07-18 14:00:00,303.06,303.08,302.5,302.5,33195.0,299.5348,299.5546,298.9813,298.9813,33195.0
2024-07-18 14:30:00,302.46,302.61,301.88,302.41,35898.0,298.9418,299.0901,298.3686,298.8924,35898.0
2024-07-18 15:00:00,302.39,302.61,301.35,301.83,38439.0,298.8726,299.0901,297.8447,298.3191,38439.0
2024-07-18 15:30:00,301.7,303.14,301.69,302.45,125571.0,298.1907,299.6139,298.1808,298.9319,125571.0
2024-07-19 09:30:00,302.55,303.2,302.06,302.64,33492.0,299.0308,299.6732,298.5465,299.1197,33492.0
2024-07-19 10:00:00,302.67,302.92,301.79,301.8,47793.0,299.1494,299.3965,298.2796,298.2895,47793.0
2024-07-19 10:30:00,301.8,302.07,301.49,301.78,37646.0,298.2895,298.5563,297.9831,298.2697,37646.0
2024-07-19 11:00:00,301.79,302.15,300.95,300.96,61182.0,298.2796,298.6354,297.4494,297.4593,61182.0
2024-07-19 11:30:00,300.96,301.61,300.74,301.6,20427.0,297.4593,298.1017,297.2418,298.0918,20427.0
2024-07-19 12:00:00,301.78,301.95,301.17,301.22,65289.0,298.2697,298.4377,297.6668,297.7162,65289.0
2024-07-19 12:30:00,301.24,301.25,300.63,300.85,39765.0,297.736,297.7459,297.1331,297.3505,39765.0
2024-07-19 13:00:00,300.79,300.83,300.1,300.56,69097.0,297.2912,297.3308,296.6093,297.0639,69097.0
2024-07-19 13:30:00,300.38,300.92,300.27,300.92,19295.0,296.886,297.4197,296.7773,297.4197,19295.0
2024-07-19 14:00:00,300.9,301.06,300.48,300.5,36612.0,297.4,297.5581,296.9848,297.0046,36612.0
2024-07-19 14:30:00,300.49,300.76,300.14,300.7,27836.0,296.9947,297.2616,296.6488,297.2023,27836.0
2024-07-19 15:00:00,300.71,301.5,300.71,301.25,65586.0,297.2122,297.993,297.2122,297.7459,65586.0
2024-07-19 15:30:00,301.26,301.3,300.26,300.62,438372.0,297.7558,297.7953,296.7674,297.1232,438372.0
2024-07-22 09:30:00,302.71,303.54,302.47,302.52,55926.0,299.1889,300.0092,298.9517,299.0011,55926.0
2024-07-22 10:00:00,302.15,302.79,301.8,302.79,34058.0,298.6354,299.268,298.2895,299.268,34058.0
2024-07-22 10:30:00,302.8,303.47,302.6,303.14,17932.0,299.2779,299.9401,299.0802,299.6139,17932.0
2024-07-22 11:00:00,303.23,303.55,302.13,302.21,140091.0,299.7029,300.0191,298.6156,298.6947,140091.0
2024-07-22 11:30:00,302.13,302.21,301.76,302.21,35544.0,298.6156,298.6947,298.25,298.6947,35544.0
2024-07-22 12:00:00,302.14,302.5,301.95,302.31,29874.0,298.6255,298.9813,298.4377,298.7936,29874.0
2024-07-22 12:30:00,302.34,303.22,302.19,303.08,37999.0,298.8232,299.693,298.675,299.5546,37999.0
2024-07-22 13:00:00,303.22,303.56,303.22,303.51,12491.0,299.693,300.029,299.693,299.9796,12491.0
2024-07-22 13:30:00,303.47,303.81,303.45,303.69,96218.0,299.9401,300.2761,299.9203,300.1575,96218.0
2024-07-22 14:00:00,303.71,303.93,303.5,303.71,48827.0,300.1773,300.3947,299.9697,300.1773,48827.0
2024-07-22 14:30:00,303.76,304.08,303.76,303.86,80249.0,300.2267,300.543,300.2267,300.3255,80249.0
2024-07-22 15:00:00,303.86,303.92,303.52,303.68,55604.0,300.3255,300.3848,299.9895,300.1476,55604.0
2024-07-22 15:30:00,303.69,304.02,303.62,303.79,108824.0,300.1575,300.4837,300.0883,300.2563,108824.0
2024-07-23 09:30:00,303.74,304.46,303.55,304.35,21029.0,300.2069,300.9185,300.0191,300.8098,21029.0
2024-07-23 10:00:00,304.5,304.9,304.3,304.79,9532.0,300.9581,301.3534,300.7604,301.2447,9532.0
2024-07-23 10:30:00,304.71,304.78,303.74,304.09,57170.0,301.1656,301.2348,300.2069,300.5529,57170.0
2024-07-23 11:00:00,304.15,305.0,304.15,304.89,116838.0,300.6122,301.4523,300.6122,301.3435,116838.0
2024-07-23 11:30:00,304.87,305.01,304.68,304.83,36603.0,301.3238,301.4621,301.136,301.2842,36603.0
2024-07-23 12:00:00,304.76,304.84,303.92,304.15,39134.0,301.2151,301.2941,300.3848,300.6122,39134.0
2024-07-23 12:30:00,304.02,304.14,303.71,303.94,30342.0,300.4837,300.6023,300.1773,300.4046,30342.0
2024-07-23 13:00:00,303.86,304.09,303.75,303.99,20024.0,300.3255,300.5529,300.2168,300.454,20024.0
2024-07-23 13:30:00,303.98,304.3,303.76,304.25,21575.0,300.4441,300.7604,300.2267,300.711,21575.0
2024-07-23 14:00:00,304.25,304.45,303.95,304.11,34651.0,300.711,300.9087,300.4145,300.5726,34651.0
2024-07-23 14:30:00,304.09,304.31,304.08,304.2,16101.0,300.5529,300.7703,300.543,300.6616,16101.0
2024-07-23 15:00:00,304.17,304.31,304.01,304.22,24403.0,300.6319,300.7703,300.4738,300.6813,24403.0
2024-07-23 15:30:00,304.1,304.18,303.19,303.45,76810.0,300.5627,300.6418,299.6633,299.9203,76810.0
2024-07-24 09:30:00,300.68,300.97,299.46,299.61,51755.0,297.1825,297.4691,295.9767,296.125,51755.0
2024-07-24 10:00:00,299.47,299.69,299.04,299.34,15499.0,295.9866,296.204,295.5616,295.8581,15499.0
2024-07-24 10:30:00,299.31,299.42,298.99,299.15,26894.0,295.8285,295.9372,295.5122,295.6703,26894.0
2024-07-24 11:00:00,299.11,299.12,298.29,298.67,23029.0,295.6308,295.6407,294.8203,295.1959,23029.0
2024-07-24 11:30:00,298.6,298.87,298.43,298.45,24655.0,295.1267,295.3936,294.9587,294.9785,24655.0
2024-07-24 12:00:00,298.41,298.73,298.16,298.31,62212.0,294.9389,295.2552,294.6918,294.8401,62212.0
2024-07-24 12:30:00,298.29,298.44,297.98,298.15,31571.0,294.8203,294.9686,294.5139,294.6819,31571.0
2024-07-24 13:00:00,298.14,298.7,298.03,298.3,53701.0,294.6721,295.2255,294.5633,294.8302,53701.0
2024-07-24 13:30:00,298.27,298.68,298.09,298.15,23497.0,294.8005,295.2058,294.6226,294.6819,23497.0
2024-07-24 14:00:00,298.16,298.24,297.72,297.77,28370.0,294.6918,294.7709,294.2569,294.3064,28370.0
2024-07-24 14:30:00,297.77,297.88,296.9,297.25,35189.0,294.3064,294.4151,293.4465,293.7924,35189.0
2024-07-24 15:00:00,297.22,297.28,296.72,296.77,32626.0,293.7628,293.8221,293.2686,293.318,32626.0
2024-07-24 15:30:00,296.78,297.41,295.98,296.46,110978.0,293.3279,293.9506,292.5372,293.0116,110978.0
2024-07-25 09:30:00,296.41,296.69,295.8,296.07,41984.0,292.9622,293.2389,292.3593,292.6261,41984.0
2024-07-25 10:00:00,295.81,296.44,294.62,296.44,27164.0,292.3692,292.9918,291.193,292.9918,27164.0
2024-07-25 10:30:00,296.32,297.57,296.09,297.54,11741.0,292.8732,294.1087,292.6459,294.079,11741.0
2024-07-25 11:00:00,297.48,298.57,297.22,297.78,19221.0,294.0197,295.0971,293.7628,294.3162,19221.0
2024-07-25 11:30:00,297.82,298.18,297.42,298.18,12491.0,294.3558,294.7116,293.9604,294.7116,12491.0
2024-07-25 12:00:00,298.28,299.57,298.01,299.47,49551.0,294.8104,296.0854,294.5436,295.9866,49551.0
2024-07-25 12:30:00,299.41,299.64,299.2,299.44,15558.0,295.9273,296.1546,295.7197,295.9569,15558.0
2024-07-25 13:00:00,299.58,300.21,298.61,298.61,33107.0,296.0953,296.718,295.1366,295.1366,33107.0
2024-07-25 13:30:00,298.75,298.91,298.38,298.63,24385.0,295.275,295.4331,294.9093,295.1564,24385.0
2024-07-25 14:00:00,298.58,298.58,297.53,297.74,20476.0,295.1069,295.1069,294.0692,294.2767,20476.0
2024-07-25 14:30:00,297.76,298.01,296.43,296.61,18276.0,294.2965,294.5436,292.982,293.1599,18276.0
2024-07-25 15:00:00,296.66,298.07,296.55,297.82,22755.0,293.2093,294.6029,293.1006,294.3558,22755.0
2024-07-25 15:30:00,297.8,297.88,295.14,295.3,159456.0,294.336,294.4151,291.707,291.8651,159456.0
2024-07-26 09:30:00,297.38,298.05,297.1,297.89,46757.0,293.9209,294.5831,293.6442,294.425,46757.0
2024-07-26 10:00:00,297.69,298.63,297.46,298.46,15138.0,294.2273,295.1564,294.0,294.9883,15138.0
2024-07-26 10:30:00,298.31,298.31,297.19,298.07,23492.0,294.8401,294.8401,293.7331,294.6029,23492.0
2024-07-26 11:00:00,298.06,298.33,297.74,297.98,13674.0,294.593,294.8599,294.2767,294.5139,13674.0
2024-07-26 11:30:00,297.98,298.94,297.87,298.94,37469.0,294.5139,295.4628,294.4052,295.4628,37469.0
2024-07-26 12:00:00,298.95,299.43,298.9,299.4,8798.0,295.4726,295.9471,295.4232,295.9174,8798.0
2024-07-26 12:30:00,299.38,299.93,299.16,299.9,22523.0,295.8976,296.4412,295.6802,296.4116,22523.0
2024-07-26 13:00:00,299.96,300.07,299.68,300.06,11197.0,296.4709,296.5796,296.1941,296.5697,11197.0
2024-07-26 13:30:00,300.04,300.08,298.49,298.93,18992.0,296.55,296.5895,295.018,295.4529,18992.0
2024-07-26 14:00:00,298.93,299.19,298.73,298.84,5846.0,295.4529,295.7098,295.2552,295.3639,5846.0
2024-07-26 14:30:00,298.72,298.91,298.2,298.32,11224.0,295.2453,295.4331,294.7314,294.85,11224.0
2024-07-26 15:00:00,298.18,299.02,297.96,298.86,28501.0,294.7116,295.5418,294.4942,295.3837,28501.0
2024-07-26 15:30:00,298.86,298.89,297.8,298.67,105264.0,295.3837,295.4133,294.336,295.1959,105264.0
2024-07-29 09:30:00,299.63,299.84,298.89,299.81,77231.0,296.1447,296.3523,295.4133,296.3226,77231.0
2024-07-29 10:00:00,300.06,300.11,299.13,299.15,26437.0,296.5697,296.6191,295.6505,295.6703,26437.0
2024-07-29 10:30:00,298.67,299.18,298.63,298.68,13409.0,295.1959,295.7,295.1564,295.2058,13409.0
2024-07-29 11:00:00,298.56,298.56,298.1,298.38,16085.0,295.0872,295.0872,294.6325,294.9093,16085.0
2024-07-29 11:30:00,298.45,299.39,297.74,299.33,15717.0,294.9785,295.9075,294.2767,295.8482,15717.0
2024-07-29 12:00:00,299.4,299.9,299.39,299.51,7203.0,295.9174,296.4116,295.9075,296.0261,7203.0
2024-07-29 12:30:00,299.51,299.81,299.5,299.63,6242.0,296.0261,296.3226,296.0162,296.1447,6242.0
2024-07-29 13:00:00,299.51,299.99,299.13,299.13,8803.0,296.0261,296.5005,295.6505,295.6505,8803.0
2024-07-29 13:30:00,299.05,299.37,298.93,299.13,12723.0,295.5715,295.8878,295.4529,295.6505,12723.0
2024-07-29 14:00:00,299.14,299.14,298.73,298.86,20762.0,295.6604,295.6604,295.2552,295.3837,20762.0
2024-07-29 14:30:00,298.86,299.0,298.62,298.98,13542.0,295.3837,295.5221,295.1465,295.5023,13542.0
2024-07-29 15:00:00,298.99,299.27,298.78,299.18,115007.0,295.5122,295.7889,295.3046,295.7,115007.0
2024-07-29 15:30:00,299.2,299.53,298.73,298.86,333709.0,295.7197,296.0459,295.2552,295.3837,333709.0
2024-07-30 09:30:00,299.38,300.24,299.38,299.65,17577.0,295.8976,296.7476,295.8976,296.1645,17577.0
2024-07-30 10:00:00,299.43,299.62,298.92,298.92,31988.0,295.9471,296.1348,295.443,295.443,31988.0
2024-07-30 10:30:00,298.95,299.03,298.33,298.37,38990.0,295.4726,295.5517,294.8599,294.8994,38990.0
2024-07-30 11:00:00,298.33,298.38,297.0,297.62,23515.0,294.8599,294.9093,293.5453,294.1581,23515.0
2024-07-30 11:30:00,297.52,297.59,296.6,296.65,16345.0,294.0593,294.1285,293.15,293.1994,16345.0
2024-07-30 12:00:00,296.69,297.01,296.43,296.66,47240.0,293.2389,293.5552,292.982,293.2093,47240.0
2024-07-30 12:30:00,296.74,296.94,295.69,295.72,27733.0,293.2883,293.486,292.2506,292.2802,27733.0
2024-07-30 13:00:00,295.78,296.65,295.57,296.47,14748.0,292.3395,293.1994,292.132,293.0215,14748.0
2024-07-30 13:30:00,296.58,297.1,296.46,296.96,13389.0,293.1302,293.6442,293.0116,293.5058,13389.0
2024-07-30 14:00:00,297.1,297.74,296.9,297.32,7966.0,293.6442,294.2767,293.4465,293.8616,7966.0
2024-07-30 14:30:00,297.34,297.49,296.88,296.94,14351.0,293.8814,294.0296,293.4267,293.486,14351.0
2024-07-30 15:00:00,296.92,297.36,296.84,297.33,11860.0,293.4663,293.9011,293.3872,293.8715,11860.0
2024-07-30 15:30:00,297.21,298.28,297.05,297.39,65312.0,293.7529,294.8104,293.5947,293.9308,65312.0
2024-07-31 09:30:00,301.37,301.37,300.49,300.99,38078.0,297.8645,297.8645,296.9947,297.4889,38078.0
2024-07-31 10:00:00,300.92,301.93,300.91,301.82,41889.0,297.4197,298.418,297.4098,298.3093,41889.0
2024-07-31 10:30:00,301.92,302.33,301.48,302.01,16607.0,298.4081,298.8133,297.9732,298.497,16607.0
2024-07-31 11:00:00,302.02,302.33,301.96,302.33,19666.0,298.5069,298.8133,298.4476,298.8133,19666.0
2024-07-31 11:30:00,302.31,302.62,301.97,302.04,30641.0,298.7936,299.1,298.4575,298.5267,30641.0
2024-07-31 12:00:00,302.12,302.32,301.96,302.01,27164.0,298.6058,298.8034,298.4476,298.497,27164.0
2024-07-31 12:30:00,302.01,302.26,301.83,301.88,23196.0,298.497,298.7441,298.3191,298.3686,23196.0
2024-07-31 13:00:00,301.92,302.29,301.73,301.91,68543.0,298.4081,298.7738,298.2203,298.3982,68543.0
2024-07-31 13:30:00,301.55,302.11,301.07,301.88,29216.0,298.0424,298.5959,297.568,298.3686,29216.0
2024-07-31 14:00:00,301.88,302.36,301.52,302.25,111891.0,298.3686,298.843,298.0127,298.7343,111891.0
2024-07-31 14:30:00,302.25,303.61,302.04,303.47,36079.0,298.7343,300.0784,298.5267,299.9401,36079.0
2024-07-31 15:00:00,303.46,303.69,301.34,301.58,82256.0,299.9302,300.1575,297.8348,298.072,82256.0
2024-07-31 15:30:00,301.52,302.87,301.35,301.84,139298.0,298.0127,299.347,297.8447,298.329,139298.0
2024-08-01 09:30:00,302.79,304.21,302.79,303.69,40450.0,299.268,300.6715,299.268,300.1575,40450.0
2024-08-01 10:00:00,303.54,303.8,301.34,301.34,42970.0,300.0092,300.2662,297.8348,297.8348,42970.0
2024-08-01 10:30:00,301.4,301.46,299.94,300.06,25201.0,297.8941,297.9534,296.4511,296.5697,25201.0
2024-08-01 11:00:00,299.97,300.07,299.19,299.34,22471.0,296.4808,296.5796,295.7098,295.8581,22471.0
2024-08-01 11:30:00,299.12,299.4,298.15,298.65,13460.0,295.6407,295.9174,294.6819,295.1761,13460.0
2024-08-01 12:00:00,298.49,299.33,298.37,298.39,18224.0,295.018,295.8482,294.8994,294.9192,18224.0
2024-08-01 12:30:00,298.66,298.66,297.65,297.96,8787.0,295.186,295.186,294.1878,294.4942,8787.0
2024-08-01 13:00:00,297.94,297.95,296.91,297.05,12279.0,294.4744,294.4843,293.4564,293.5947,12279.0
2024-08-01 13:30:00,297.03,297.35,296.18,297.35,17243.0,293.575,293.8913,292.7349,293.8913,17243.0
2024-08-01 14:00:00,297.27,297.36,295.86,296.19,22828.0,293.8122,293.9011,292.4186,292.7447,22828.0
2024-08-01 14:30:00,296.11,296.27,295.64,295.85,10475.0,292.6657,292.8238,292.2011,292.4087,10475.0
2024-08-01 15:00:00,295.84,296.78,295.79,296.66,53181.0,292.3988,293.3279,292.3494,293.2093,53181.0
2024-08-01 15:30:00,296.79,297.79,296.59,297.64,177354.0,293.3378,294.3261,293.1401,294.1779,177354.0
2024-08-02 09:30:00,292.89,293.77,292.29,292.53,38801.0,289.4831,290.3529,288.8901,289.1273,38801.0
2024-08-02 10:00:00,292.41,292.74,289.9,290.36,25513.0,289.0087,289.3349,286.5279,286.9826,25513.0
2024-08-02 10:30:00,290.26,290.89,289.59,289.79,33203.0,286.8837,287.5064,286.2215,286.4192,33203.0
2024-08-02 11:00:00,289.71,290.11,289.31,289.89,28281.0,286.3401,286.7355,285.9448,286.518,28281.0
2024-08-02 11:30:00,289.78,291.66,289.69,291.31,58651.0,286.4093,288.2674,286.3204,287.9215,58651.0
2024-08-02 12:00:00,291.33,291.87,290.7,291.76,87251.0,287.9413,288.475,287.3186,288.3663,87251.0
2024-08-02 12:30:00,291.61,292.01,290.62,290.95,67038.0,288.218,288.6134,287.2395,287.5657,67038.0
2024-08-02 13:00:00,290.94,291.33,290.53,290.53,41263.0,287.5558,287.9413,287.1506,287.1506,41263.0
2024-08-02 13:30:00,290.52,290.57,290.06,290.34,40336.0,287.1407,287.1901,286.686,286.9628,40336.0
2024-08-02 14:00:00,290.29,291.16,289.94,291.16,132609.0,286.9134,287.7733,286.5674,287.7733,132609.0
2024-08-02 14:30:00,291.13,291.48,290.71,290.72,68367.0,287.7436,288.0895,287.3285,287.3384,68367.0
2024-08-02 15:00:00,290.83,291.61,290.58,291.42,47042.0,287.4471,288.218,287.2,288.0302,47042.0
2024-08-02 15:30:00,291.72,291.9,290.57,291.75,99660.0,288.3267,288.5046,287.1901,288.3564,99660.0
2024-08-05 09:30:00,279.6,283.26,279.36,282.04,219574.0,276.3477,279.9651,276.1105,278.7593,219574.0
2024-08-05 10:00:00,282.0,284.95,281.81,281.92,71212.0,278.7198,281.6355,278.532,278.6407,71212.0
2024-08-05 10:30:00,282.0,284.11,281.76,282.59,55179.0,278.7198,280.8053,278.4826,279.3029,55179.0
2024-08-05 11:00:00,282.57,285.04,282.12,284.61,42768.0,279.2832,281.7244,278.8384,281.2994,42768.0
2024-08-05 11:30:00,284.59,285.72,284.35,284.94,38487.0,281.2797,282.3965,281.0425,281.6256,38487.0
2024-08-05 12:00:00,284.94,286.68,284.82,286.6,34039.0,281.6256,283.3454,281.507,283.2663,34039.0
2024-08-05 12:30:00,286.64,286.65,283.94,284.2,109583.0,283.3058,283.3157,280.6372,280.8942,109583.0
2024-08-05 13:00:00,284.15,285.13,283.86,284.64,38803.0,280.8448,281.8134,280.5582,281.3291,38803.0
2024-08-05 13:30:00,284.68,285.2,284.05,284.26,112998.0,281.3686,281.8826,280.746,280.9535,112998.0
2024-08-05 14:00:00,284.22,284.27,283.52,284.17,103268.0,280.914,280.9634,280.2221,280.8646,103268.0
2024-08-05 14:30:00,284.15,284.34,282.39,282.43,111009.0,280.8448,281.0326,279.1053,279.1448,111009.0
2024-08-05 15:00:00,282.58,283.15,282.23,282.84,161414.0,279.2931,279.8564,278.9471,279.55,161414.0
2024-08-05 15:30:00,282.88,283.23,282.09,283.2,118755.0,279.5896,279.9355,278.8088,279.9058,118755.0
2024-08-06 09:30:00,284.5,286.1,283.6,285.59,62730.0,281.1907,282.7721,280.3012,282.268,62730.0
2024-08-06 10:00:00,285.82,287.12,285.54,286.4,63189.0,282.4954,283.7802,282.2186,283.0686,63189.0
2024-08-06 10:30:00,286.39,288.33,286.02,287.54,32350.0,283.0587,284.9762,282.693,284.1954,32350.0
2024-08-06 11:00:00,287.76,287.92,286.08,286.08,22105.0,284.4128,284.5709,282.7523,282.7523,22105.0
2024-08-06 11:30:00,286.12,287.89,286.12,287.78,35538.0,282.7919,284.5413,282.7919,284.4326,35538.0
2024-08-06 12:00:00,288.06,288.51,287.79,288.02,67026.0,284.7093,285.1541,284.4425,284.6698,67026.0
2024-08-06 12:30:00,288.07,289.09,287.84,288.97,59013.0,284.7192,285.7273,284.4919,285.6087,59013.0
2024-08-06 13:00:00,288.83,289.14,288.61,288.97,34434.0,285.4704,285.7767,285.2529,285.6087,34434.0
2024-08-06 13:30:00,289.05,289.36,288.65,289.06,29238.0,285.6878,285.9942,285.2924,285.6977,29238.0
2024-08-06 14:00:00,289.09,289.63,288.61,289.63,104384.0,285.7273,286.261,285.2529,286.261,104384.0
2024-08-06 14:30:00,289.65,290.06,288.82,288.84,56286.0,286.2808,286.686,285.4605,285.4802,56286.0
2024-08-06 15:00:00,288.84,288.85,287.51,288.73,100718.0,285.4802,285.4901,284.1657,285.3715,100718.0
2024-08-06 15:30:00,288.46,288.57,285.93,285.93,271833.0,285.1047,285.2134,282.6041,282.6041,271833.0
2024-08-07 09:30:00,289.32,290.85,289.24,290.81,89517.0,285.9547,287.4669,285.8756,287.4273,89517.0
2024-08-07 10:00:00,290.91,291.13,289.3,289.55,52534.0,287.5262,287.7436,285.9349,286.182,52534.0
2024-08-07 10:30:00,289.55,290.77,289.51,290.47,28429.0,286.182,287.3878,286.1424,287.0913,28429.0
2024-08-07 11:00:00,290.5,290.84,289.69,289.93,15665.0,287.1209,287.457,286.3204,286.5576,15665.0
2024-08-07 11:30:00,290.09,290.22,288.68,289.18,24865.0,286.7157,286.8442,285.3221,285.8163,24865.0
2024-08-07 12:00:00,289.13,289.22,288.11,289.1,41853.0,285.7669,285.8558,284.7587,285.7372,41853.0
2024-08-07 12:30:00,288.92,289.11,287.43,287.63,22058.0,285.5593,285.7471,284.0866,284.2843,22058.0
2024-08-07 13:00:00,287.54,287.63,286.02,287.17,28825.0,284.1954,284.2843,282.693,283.8297,28825.0
2024-08-07 13:30:00,286.97,287.48,285.7,285.73,14210.0,283.632,284.1361,282.3768,282.4064,14210.0
2024-08-07 14:00:00,285.81,285.92,284.49,285.12,31891.0,282.4855,282.5942,281.1808,281.8035,31891.0
2024-08-07 14:30:00,285.04,285.09,284.15,284.4,31014.0,281.7244,281.7739,280.8448,281.0919,31014.0
2024-08-07 15:00:00,284.48,285.87,284.38,285.36,46526.0,281.171,282.5448,281.0721,282.0407,46526.0
2024-08-07 15:30:00,285.32,285.68,283.67,284.01,101751.0,282.0012,282.357,280.3704,280.7064,101751.0
2024-08-08 09:30:00,287.14,287.54,285.9,287.54,47031.0,283.8,284.1954,282.5744,284.1954,47031.0
2024-08-08 10:00:00,287.49,289.13,287.49,289.13,22974.0,284.1459,285.7669,284.1459,285.7669,22974.0
2024-08-08 10:30:00,289.07,289.39,288.78,289.23,22787.0,285.7076,286.0238,285.4209,285.8657,22787.0
2024-08-08 11:00:00,289.37,289.43,288.44,289.24,18545.0,286.0041,286.0634,285.0849,285.8756,18545.0
2024-08-08 11:30:00,289.12,289.32,288.71,289.16,10250.0,285.757,285.9547,285.3518,285.7965,10250.0
2024-08-08 12:00:00,289.11,289.73,289.11,289.47,2514.0,285.7471,286.3599,285.7471,286.1029,2514.0
2024-08-08 12:30:00,289.34,289.4,288.55,289.15,14853.0,285.9744,286.0337,285.1936,285.7866,14853.0
2024-08-08 13:00:00,289.15,290.32,288.71,290.32,16809.0,285.7866,286.943,285.3518,286.943,16809.0
2024-08-08 13:30:00,290.27,290.58,290.27,290.45,4081.0,286.8936,287.2,286.8936,287.0715,4081.0
2024-08-08 14:00:00,290.47,291.01,290.39,290.59,9586.0,287.0913,287.625,287.0122,287.2099,9586.0
2024-08-08 14:30:00,290.74,290.76,290.22,290.51,13126.0,287.3581,287.3779,286.8442,287.1308,13126.0
2024-08-08 15:00:00,290.46,290.8,289.86,290.03,150478.0,287.0814,287.4174,286.4884,286.6564,150478.0
2024-08-08 15:30:00,290.02,290.94,289.44,290.67,326692.0,286.6465,287.5558,286.0733,287.289,326692.0
2024-08-09 09:30:00,290.28,290.81,289.73,289.99,43896.0,286.9035,287.4273,286.3599,286.6169,43896.0
2024-08-09 10:00:00,289.88,291.21,289.83,290.79,10830.0,286.5081,287.8227,286.4587,287.4076,10830.0
2024-08-09 10:30:00,290.32,291.55,290.1,291.26,7624.0,286.943,288.1587,286.7256,287.8721,7624.0
2024-08-09 11:00:00,291.22,291.59,290.83,290.84,5530.0,287.8326,288.1983,287.4471,287.457,5530.0
2024-08-09 11:30:00,290.84,291.32,290.5,290.53,7135.0,287.457,287.9314,287.1209,287.1506,7135.0
2024-08-09 12:00:00,290.55,290.7,290.31,290.55,5032.0,287.1703,287.3186,286.9331,287.1703,5032.0
2024-08-09 12:30:00,290.65,291.11,290.65,291.04,7343.0,287.2692,287.7238,287.2692,287.6546,7343.0
2024-08-09 13:00:00,291.17,292.42,291.16,292.42,21441.0,287.7831,289.0186,287.7733,289.0186,21441.0
2024-08-09 13:30:00,292.74,292.74,291.74,291.82,7229.0,289.3349,289.3349,288.3465,288.4256,7229.0
2024-08-09 14:00:00,291.8,291.85,291.32,291.46,20614.0,288.4058,288.4552,287.9314,288.0698,20614.0
2024-08-09 14:30:00,291.36,291.82,291.18,291.48,8099.0,287.9709,288.4256,287.793,288.0895,8099.0
2024-08-09 15:00:00,291.56,292.06,291.43,291.87,20654.0,288.1686,288.6628,288.0401,288.475,20654.0
2024-08-09 15:30:00,291.86,292.2,291.61,291.98,25182.0,288.4651,288.8012,288.218,288.5837,25182.0
2024-08-12 09:30:00,292.68,292.77,290.98,291.01,52435.0,289.2756,289.3645,287.5953,287.625,52435.0
2024-08-12 10:00:00,290.89,292.8,290.89,292.48,18780.0,287.5064,289.3942,287.5064,289.0779,18780.0
2024-08-12 10:30:00,292.54,293.07,292.46,293.06,12136.0,289.1372,289.661,289.0581,289.6512,12136.0
2024-08-12 11:00:00,293.06,293.33,291.23,291.76,16170.0,289.6512,289.918,287.8424,288.3663,16170.0
2024-08-12 11:30:00,291.53,292.85,291.43,292.85,11041.0,288.1389,289.4436,288.0401,289.4436,11041.0
2024-08-12 12:00:00,292.77,292.94,292.27,292.35,15833.0,289.3645,289.5325,288.8703,288.9494,15833.0
2024-08-12 12:30:00,292.51,292.63,291.8,291.89,17463.0,289.1075,289.2262,288.4058,288.4948,17463.0
2024-08-12 13:00:00,291.64,292.34,291.41,292.16,11911.0,288.2477,288.9395,288.0203,288.7616,11911.0
2024-08-12 13:30:00,292.11,292.24,291.22,291.53,9273.0,288.7122,288.8407,287.8326,288.1389,9273.0
2024-08-12 14:00:00,291.51,291.9,291.45,291.64,10342.0,288.1192,288.5046,288.0599,288.2477,10342.0
2024-08-12 14:30:00,291.6,291.94,291.6,291.88,15560.0,288.2081,288.5442,288.2081,288.4849,15560.0
2024-08-12 15:00:00,291.93,291.93,291.54,291.68,13683.0,288.5343,288.5343,288.1488,288.2872,13683.0
2024-08-12 15:30:00,291.68,291.92,291.18,291.86,64501.0,288.2872,288.5244,287.793,288.4651,64501.0
2024-08-13 09:30:00,293.55,294.86,293.55,294.44,366375.0,290.1355,291.4302,290.1355,291.0151,366375.0
2024-08-13 10:00:00,294.5,294.51,293.94,294.23,87516.0,291.0744,291.0843,290.5209,290.8075,87516.0
2024-08-13 10:30:00,294.2,294.82,293.87,294.75,7884.0,290.7779,291.3907,290.4517,291.3215,7884.0
2024-08-13 11:00:00,294.75,295.09,294.75,295.05,12067.0,291.3215,291.6575,291.3215,291.618,12067.0
2024-08-13 11:30:00,294.99,295.25,294.99,295.2,21389.0,291.5587,291.8157,291.5587,291.7663,21389.0
2024-08-13 12:00:00,295.06,295.78,295.06,295.5,6370.0,291.6279,292.3395,291.6279,292.0628,6370.0
2024-08-13 12:30:00,295.48,296.3,295.34,296.25,4929.0,292.043,292.8535,291.9046,292.804,4929.0
2024-08-13 13:00:00,296.25,296.25,295.99,296.05,4023.0,292.804,292.804,292.5471,292.6064,4023.0
2024-08-13 13:30:00,296.15,296.19,295.41,295.99,19004.0,292.7052,292.7447,291.9738,292.5471,19004.0
2024-08-13 14:00:00,296.03,296.22,295.83,296.18,20911.0,292.5866,292.7744,292.3889,292.7349,20911.0
2024-08-13 14:30:00,296.18,296.48,296.13,296.42,33610.0,292.7349,293.0314,292.6854,292.9721,33610.0
2024-08-13 15:00:00,296.42,296.57,296.0,296.35,31438.0,292.9721,293.1203,292.557,292.9029,31438.0
2024-08-13 15:30:00,296.31,296.89,296.22,296.79,83259.0,292.8633,293.4366,292.7744,293.3378,83259.0
2024-08-14 09:30:00,297.21,297.5,296.42,296.42,31002.0,293.7529,294.0395,292.9721,292.9721,31002.0
2024-08-14 10:00:00,296.5,296.77,296.16,296.67,8773.0,293.0511,293.318,292.7151,293.2192,8773.0
2024-08-14 10:30:00,296.71,296.96,295.8,296.96,7336.0,293.2587,293.5058,292.3593,293.5058,7336.0
2024-08-14 11:00:00,296.94,297.31,296.94,297.3,5991.0,293.486,293.8517,293.486,293.8418,5991.0
2024-08-14 11:30:00,297.41,298.21,297.41,298.21,8805.0,293.9506,294.7412,293.9506,294.7412,8805.0
2024-08-14 12:00:00,298.16,298.34,296.93,297.11,6923.0,294.6918,294.8697,293.4761,293.654,6923.0
2024-08-14 12:30:00,296.98,297.34,296.6,297.32,18988.0,293.5256,293.8814,293.15,293.8616,18988.0
2024-08-14 13:00:00,297.23,297.49,297.1,297.25,3837.0,293.7726,294.0296,293.6442,293.7924,3837.0
2024-08-14 13:30:00,297.35,297.59,297.22,297.55,5400.0,293.8913,294.1285,293.7628,294.0889,5400.0
2024-08-14 14:00:00,297.18,297.45,297.09,297.4,22612.0,293.7232,293.9901,293.6343,293.9407,22612.0
2024-08-14 14:30:00,297.47,297.96,297.43,297.94,25917.0,294.0099,294.4942,293.9703,294.4744,25917.0
2024-08-14 15:00:00,297.9,297.94,297.25,297.34,18466.0,294.4349,294.4744,293.7924,293.8814,18466.0
2024-08-14 15:30:00,297.33,298.19,297.16,297.72,135830.0,293.8715,294.7215,293.7035,294.2569,135830.0
2024-08-15 09:30:00,300.95,301.48,300.77,301.33,57174.0,297.4494,297.9732,297.2715,297.825,57174.0
2024-08-15 10:00:00,301.31,301.57,300.65,301.5,19794.0,297.8052,298.0622,297.1529,297.993,19794.0
2024-08-15 10:30:00,301.47,301.94,301.47,301.74,9869.0,297.9633,298.4279,297.9633,298.2302,9869.0
2024-08-15 11:00:00,301.75,302.31,301.74,302.02,64352.0,298.2401,298.7936,298.2302,298.5069,64352.0
2024-08-15 11:30:00,302.07,302.4,301.97,302.24,10411.0,298.5563,298.8825,298.4575,298.7244,10411.0
2024-08-15 12:00:00,302.15,302.73,302.14,302.63,10662.0,298.6354,299.2087,298.6255,299.1098,10662.0
2024-08-15 12:30:00,302.69,302.7,301.98,302.31,12054.0,299.1691,299.179,298.4674,298.7936,12054.0
2024-08-15 13:00:00,302.29,302.51,302.08,302.43,8217.0,298.7738,298.9912,298.5662,298.9122,8217.0
2024-08-15 13:30:00,302.41,302.66,302.39,302.62,19394.0,298.8924,299.1395,298.8726,299.1,19394.0
2024-08-15 14:00:00,302.65,302.8,302.55,302.73,15142.0,299.1296,299.2779,299.0308,299.2087,15142.0
2024-08-15 14:30:00,302.77,302.91,302.68,302.84,9920.0,299.2482,299.3866,299.1593,299.3174,9920.0
2024-08-15 15:00:00,302.75,302.94,302.65,302.94,19546.0,299.2284,299.4162,299.1296,299.4162,19546.0
2024-08-15 15:30:00,302.88,303.01,302.28,302.87,80647.0,299.3569,299.4854,298.7639,299.347,80647.0
2024-08-16 09:30:00,301.96,302.64,301.96,302.38,24595.0,298.4476,299.1197,298.4476,298.8627,24595.0
2024-08-16 10:00:00,302.64,303.1,302.64,302.81,13103.0,299.1197,299.5744,299.1197,299.2877,13103.0
2024-08-16 10:30:00,302.87,302.87,302.11,302.38,7448.0,299.347,299.347,298.5959,298.8627,7448.0
2024-08-16 11:00:00,302.43,302.65,302.38,302.64,8654.0,298.9122,299.1296,298.8627,299.1197,8654.0
2024-08-16 11:30:00,302.7,303.11,302.55,303.11,11219.0,299.179,299.5843,299.0308,299.5843,11219.0
2024-08-16 12:00:00,302.99,303.43,302.93,303.35,6671.0,299.4656,299.9005,299.4063,299.8215,6671.0
2024-08-16 12:30:00,303.38,303.89,303.36,303.83,7840.0,299.8511,300.3552,299.8313,300.2959,7840.0
2024-08-16 13:00:00,303.81,303.81,303.54,303.68,30459.0,300.2761,300.2761,300.0092,300.1476,30459.0
2024-08-16 13:30:00,303.71,303.8,303.43,303.66,3923.0,300.1773,300.2662,299.9005,300.1279,3923.0
2024-08-16 14:00:00,303.67,303.67,303.33,303.46,5631.0,300.1377,300.1377,299.8017,299.9302,5631.0
2024-08-16 14:30:00,303.45,303.72,303.39,303.71,9897.0,299.9203,300.1872,299.861,300.1773,9897.0
2024-08-16 15:00:00,303.67,303.73,303.38,303.42,8325.0,300.1377,300.197,299.8511,299.8906,8325.0
2024-08-16 15:30:00,303.4,303.59,303.12,303.53,95657.0,299.8709,300.0587,299.5941,299.9994,95657.0
2024-08-19 09:30:00,303.54,304.24,303.54,303.9,95882.0,300.0092,300.7011,300.0092,300.3651,95882.0
2024-08-19 10:00:00,304.03,304.3,303.43,304.12,10889.0,300.4935,300.7604,299.9005,300.5825,10889.0
2024-08-19 10:30:00,304.19,304.78,304.15,304.72,15659.0,300.6517,301.2348,300.6122,301.1755,15659.0
2024-08-19 11:00:00,304.75,304.87,304.6,304.75,10874.0,301.2052,301.3238,301.0569,301.2052,10874.0
2024-08-19 11:30:00,304.74,304.99,304.4,304.55,16815.0,301.1953,301.4424,300.8592,301.0075,16815.0
2024-08-19 12:00:00,304.49,304.9,304.48,304.9,21768.0,300.9482,301.3534,300.9383,301.3534,21768.0
2024-08-19 12:30:00,304.86,305.26,304.75,305.16,12805.0,301.3139,301.7092,301.2052,301.6104,12805.0
2024-08-19 13:00:00,305.13,305.23,304.98,305.07,23544.0,301.5808,301.6796,301.4325,301.5215,23544.0
2024-08-19 13:30:00,305.1,305.32,304.99,305.31,37703.0,301.5511,301.7685,301.4424,301.7587,37703.0
2024-08-19 14:00:00,305.3,305.45,305.18,305.41,61304.0,301.7488,301.897,301.6302,301.8575,61304.0
2024-08-19 14:30:00,305.43,305.8,305.39,305.62,18054.0,301.8773,302.243,301.8377,302.0651,18054.0
2024-08-19 15:00:00,305.57,305.71,305.46,305.67,18053.0,302.0156,302.154,301.9069,302.1145,18053.0
2024-08-19 15:30:00,305.65,306.38,305.51,306.34,58348.0,302.0947,302.8162,301.9563,302.7767,58348.0
2024-08-20 09:30:00,306.21,307.0,306.21,306.98,30006.0,302.6482,303.429,302.6482,303.4092,30006.0
2024-08-20 10:00:00,306.95,306.95,305.86,306.04,15922.0,303.3796,303.3796,302.3023,302.4802,15922.0
2024-08-20 10:30:00,306.01,306.01,305.44,305.62,6718.0,302.4505,302.4505,301.8871,302.0651,6718.0
2024-08-20 11:00:00,305.57,305.68,305.35,305.42,11704.0,302.0156,302.1244,301.7982,301.8674,11704.0
2024-08-20 11:30:00,305.33,306.07,305.33,306.05,27481.0,301.7784,302.5098,301.7784,302.4901,27481.0
2024-08-20 12:00:00,306.06,306.13,305.56,305.61,36390.0,302.4999,302.5691,302.0058,302.0552,36390.0
2024-08-20 12:30:00,305.69,305.76,305.37,305.37,29968.0,302.1342,302.2034,301.818,301.818,29968.0
2024-08-20 13:00:00,305.35,305.5,305.05,305.41,13507.0,301.7982,301.9465,301.5017,301.8575,13507.0
2024-08-20 13:30:00,305.4,305.62,305.22,305.53,7394.0,301.8476,302.0651,301.6697,301.9761,7394.0
2024-08-20 14:00:00,305.49,306.28,305.49,306.13,10547.0,301.9366,302.7174,301.9366,302.5691,10547.0
2024-08-20 14:30:00,306.11,306.17,305.85,306.01,9315.0,302.5494,302.6087,302.2924,302.4505,9315.0
2024-08-20 15:00:00,305.96,306.04,305.79,305.8,55977.0,302.4011,302.4802,302.2331,302.243,55977.0
2024-08-20 15:30:00,305.77,306.05,305.6,305.61,69545.0,302.2133,302.4901,302.0453,302.0552,69545.0
2024-08-21 09:30:00,306.23,306.76,306.23,306.67,24251.0,302.668,303.1918,302.668,303.1028,24251.0
2024-08-21 10:00:00,306.75,306.88,305.99,306.7,3158.0,303.1819,303.3104,302.4308,303.1325,3158.0
2024-08-21 10:30:00,306.73,307.68,305.81,306.16,53489.0,303.1621,304.1011,302.2528,302.5988,53489.0
2024-08-21 11:00:00,306.02,306.67,305.87,306.63,24816.0,302.4604,303.1028,302.3121,303.0633,24816.0
2024-08-21 11:30:00,306.56,306.63,305.92,305.93,24173.0,302.9941,303.0633,302.3616,302.3714,24173.0
2024-08-21 12:00:00,306.0,306.31,305.55,306.29,33227.0,302.4406,302.747,301.9959,302.7273,33227.0
2024-08-21 12:30:00,306.31,306.74,306.27,306.72,10713.0,302.747,303.172,302.7075,303.1523,10713.0
2024-08-21 13:00:00,306.69,306.77,306.62,306.63,6028.0,303.1226,303.2017,303.0534,303.0633,6028.0
2024-08-21 13:30:00,306.78,306.87,306.61,306.85,3619.0,303.2116,303.3005,303.0435,303.2807,3619.0
2024-08-21 14:00:00,306.94,307.28,306.79,307.27,18084.0,303.3697,303.7057,303.2214,303.6959,18084.0
2024-08-21 14:30:00,307.48,307.54,306.92,307.08,14008.0,303.9034,303.9627,303.3499,303.5081,14008.0
2024-08-21 15:00:00,307.07,307.07,306.29,306.76,68708.0,303.4982,303.4982,302.7273,303.1918,68708.0
2024-08-21 15:30:00,306.76,307.27,306.6,307.15,145709.0,303.1918,303.6959,303.0337,303.5773,145709.0
2024-08-22 09:30:00,308.01,308.52,307.49,307.88,31584.0,304.4273,304.9313,303.9133,304.2988,31584.0
2024-08-22 10:00:00,307.93,307.94,306.94,307.11,90457.0,304.3482,304.3581,303.3697,303.5377,90457.0
2024-08-22 10:30:00,307.06,307.21,306.79,306.99,11454.0,303.4883,303.6366,303.2214,303.4191,11454.0
2024-08-22 11:00:00,307.01,307.26,306.18,306.23,12537.0,303.4389,303.686,302.6185,302.668,12537.0
2024-08-22 11:30:00,306.19,306.29,305.15,305.5,21846.0,302.6284,302.7273,301.6005,301.9465,21846.0
2024-08-22 12:00:00,305.66,306.68,305.6,306.58,10428.0,302.1046,303.1127,302.0453,303.0139,10428.0
2024-08-22 12:30:00,306.56,306.73,305.29,305.29,21520.0,302.9941,303.1621,301.7389,301.7389,21520.0
2024-08-22 13:00:00,305.37,305.87,305.1,305.53,10470.0,301.818,302.3121,301.5511,301.9761,10470.0
2024-08-22 13:30:00,305.37,305.39,304.24,304.3,37419.0,301.818,301.8377,300.7011,300.7604,37419.0
2024-08-22 14:00:00,304.32,305.17,304.22,305.17,59837.0,300.7802,301.6203,300.6813,301.6203,59837.0
2024-08-22 14:30:00,305.08,305.21,304.57,304.61,45463.0,301.5313,301.6598,301.0273,301.0668,45463.0
2024-08-22 15:00:00,304.63,305.16,304.36,304.47,84179.0,301.0866,301.6104,300.8197,300.9284,84179.0
2024-08-22 15:30:00,304.51,304.78,304.02,304.65,156789.0,300.968,301.2348,300.4837,301.1063,156789.0
2024-08-23 09:30:00,306.34,306.66,306.16,306.66,30064.0,302.7767,303.093,302.5988,303.093,30064.0
2024-08-23 10:00:00,306.91,308.5,306.91,308.29,22567.0,303.34,304.9116,303.34,304.704,22567.0
2024-08-23 10:30:00,308.32,308.4,306.03,307.22,22536.0,304.7336,304.8127,302.4703,303.6464,22536.0
2024-08-23 11:00:00,307.04,308.16,306.84,307.95,13450.0,303.4685,304.5755,303.2709,304.368,13450.0
2024-08-23 11:30:00,307.97,308.29,307.18,307.18,8343.0,304.3877,304.704,303.6069,303.6069,8343.0
2024-08-23 12:00:00,306.55,306.64,305.99,306.17,14326.0,302.9842,303.0732,302.4308,302.6087,14326.0
2024-08-23 12:30:00,306.24,306.86,305.58,306.66,11546.0,302.6778,303.2906,302.0255,303.093,11546.0
2024-08-23 13:00:00,306.53,307.05,306.53,307.05,5188.0,302.9645,303.4784,302.9645,303.4784,5188.0
2024-08-23 13:30:00,307.14,307.52,307.11,307.23,28311.0,303.5674,303.943,303.5377,303.6563,28311.0
2024-08-23 14:00:00,307.13,307.47,307.13,307.44,6797.0,303.5575,303.8935,303.5575,303.8639,6797.0
2024-08-23 14:30:00,307.42,307.57,307.23,307.36,12765.0,303.8441,303.9924,303.6563,303.7848,12765.0
2024-08-23 15:00:00,307.37,308.22,307.14,308.21,11422.0,303.7947,304.6348,303.5674,304.6249,11422.0
2024-08-23 15:30:00,308.16,308.43,307.37,308.16,58448.0,304.5755,304.8424,303.7947,304.5755,58448.0
2024-08-26 09:30:00,308.43,309.14,308.43,308.69,24477.0,304.8424,305.5441,304.8424,305.0993,24477.0
2024-08-26 10:00:00,308.72,308.75,307.9,308.18,28177.0,305.129,305.1586,304.3185,304.5953,28177.0
2024-08-26 10:30:00,307.9,307.9,307.21,307.64,11680.0,304.3185,304.3185,303.6366,304.0616,11680.0
2024-08-26 11:00:00,307.64,307.68,307.31,307.39,11248.0,304.0616,304.1011,303.7354,303.8145,11248.0
2024-08-26 11:30:00,307.33,307.56,306.95,307.01,14280.0,303.7552,303.9825,303.3796,303.4389,14280.0
2024-08-26 12:00:00,306.91,307.66,306.88,307.66,15518.0,303.34,304.0813,303.3104,304.0813,15518.0
2024-08-26 12:30:00,307.66,307.84,307.64,307.83,23745.0,304.0813,304.2592,304.0616,304.2493,23745.0
2024-08-26 13:00:00,307.82,307.93,307.46,307.54,36957.0,304.2395,304.3482,303.8837,303.9627,36957.0
2024-08-26 13:30:00,307.49,307.6,306.55,306.71,29368.0,303.9133,304.022,302.9842,303.1424,29368.0
2024-08-26 14:00:00,306.72,307.16,306.53,307.1,15063.0,303.1523,303.5871,302.9645,303.5278,15063.0
2024-08-26 14:30:00,307.11,307.46,307.03,307.4,17327.0,303.5377,303.8837,303.4587,303.8243,17327.0
2024-08-26 15:00:00,307.4,307.47,307.2,307.22,25048.0,303.8243,303.8935,303.6267,303.6464,25048.0
2024-08-26 15:30:00,307.22,307.32,306.83,307.31,122374.0,303.6464,303.7453,303.261,303.7354,122374.0
2024-08-27 09:30:00,306.48,306.94,305.95,306.63,39031.0,302.9151,303.3697,302.3912,303.0633,39031.0
2024-08-27 10:00:00,306.68,307.4,306.68,307.25,15550.0,303.1127,303.8243,303.1127,303.6761,15550.0
2024-08-27 10:30:00,307.48,307.73,307.41,307.71,10223.0,303.9034,304.1505,303.8342,304.1307,10223.0
2024-08-27 11:00:00,307.83,307.9,307.27,307.37,6934.0,304.2493,304.3185,303.6959,303.7947,6934.0
2024-08-27 11:30:00,307.2,307.23,306.74,307.16,15784.0,303.6267,303.6563,303.172,303.5871,15784.0
2024-08-27 12:00:00,307.22,307.37,307.05,307.21,2795.0,303.6464,303.7947,303.4784,303.6366,2795.0
2024-08-27 12:30:00,307.22,307.42,306.8,307.2,3458.0,303.6464,303.8441,303.2313,303.6267,3458.0
2024-08-27 13:00:00,307.25,307.69,307.25,307.69,4293.0,303.6761,304.111,303.6761,304.111,4293.0
2024-08-27 13:30:00,307.82,307.92,307.67,307.86,10994.0,304.2395,304.3383,304.0912,304.279,10994.0
2024-08-27 14:00:00,307.91,307.96,307.7,307.77,4784.0,304.3284,304.3778,304.1209,304.19,4784.0
2024-08-27 14:30:00,307.81,307.86,307.62,307.73,13809.0,304.2296,304.279,304.0418,304.1505,13809.0
2024-08-27 15:00:00,307.72,307.79,307.54,307.71,6497.0,304.1406,304.2098,303.9627,304.1307,6497.0
2024-08-27 15:30:00,307.66,307.84,307.5,307.68,41824.0,304.0813,304.2592,303.9232,304.1011,41824.0
2024-08-28 09:30:00,307.23,307.67,307.1,307.35,56253.0,303.6563,304.0912,303.5278,303.7749,56253.0
2024-08-28 10:00:00,307.21,307.4,307.17,307.39,5730.0,303.6366,303.8243,303.597,303.8145,5730.0
2024-08-28 10:30:00,307.45,307.45,306.53,306.66,7177.0,303.8738,303.8738,302.9645,303.093,7177.0
2024-08-28 11:00:00,306.55,306.55,305.53,305.81,7471.0,302.9842,302.9842,301.9761,302.2528,7471.0
2024-08-28 11:30:00,305.69,305.94,305.55,305.94,16127.0,302.1342,302.3813,301.9959,302.3813,16127.0
2024-08-28 12:00:00,305.91,306.0,305.1,305.35,10452.0,302.3517,302.4406,301.5511,301.7982,10452.0
2024-08-28 12:30:00,305.42,306.0,305.42,305.97,3814.0,301.8674,302.4406,301.8674,302.411,3814.0
2024-08-28 13:00:00,305.97,306.1,305.52,305.66,33456.0,302.411,302.5395,301.9662,302.1046,33456.0
2024-08-28 13:30:00,305.68,305.85,304.18,304.2,13541.0,302.1244,302.2924,300.6418,300.6616,13541.0
2024-08-28 14:00:00,304.11,304.66,304.11,304.39,17779.0,300.5726,301.1162,300.5726,300.8494,17779.0
2024-08-28 14:30:00,304.45,305.73,304.37,305.73,20554.0,300.9087,302.1738,300.8296,302.1738,20554.0
2024-08-28 15:00:00,305.7,306.08,305.25,306.01,21408.0,302.1441,302.5197,301.6994,302.4505,21408.0
2024-08-28 15:30:00,305.98,306.36,305.67,305.83,49483.0,302.4209,302.7964,302.1145,302.2726,49483.0
2024-08-29 09:30:00,306.79,307.48,306.54,307.39,51595.0,303.2214,303.9034,302.9744,303.8145,51595.0
2024-08-29 10:00:00,307.72,307.94,307.04,307.7,19252.0,304.1406,304.3581,303.4685,304.1209,19252.0
2024-08-29 10:30:00,307.83,308.42,307.83,308.01,18751.0,304.2493,304.8325,304.2493,304.4273,18751.0
2024-08-29 11:00:00,308.05,308.52,307.77,307.96,20655.0,304.4668,304.9313,304.19,304.3778,20655.0
2024-08-29 11:30:00,308.12,308.3,308.02,308.28,16486.0,304.536,304.7139,304.4371,304.6941,16486.0
2024-08-29 12:00:00,308.31,308.87,308.31,308.74,11195.0,304.7238,305.2773,304.7238,305.1488,11195.0
2024-08-29 12:30:00,308.74,308.9,308.42,308.65,12509.0,305.1488,305.3069,304.8325,305.0598,12509.0
2024-08-29 13:00:00,308.47,308.58,308.17,308.28,32629.0,304.8819,304.9906,304.5854,304.6941,32629.0
2024-08-29 13:30:00,308.27,308.5,308.07,308.5,15166.0,304.6842,304.9116,304.4866,304.9116,15166.0
2024-08-29 14:00:00,308.44,308.44,307.23,307.34,22001.0,304.8523,304.8523,303.6563,303.765,22001.0
2024-08-29 14:30:00,307.1,307.2,305.49,306.19,37771.0,303.5278,303.6267,301.9366,302.6284,37771.0
2024-08-29 15:00:00,306.2,306.76,305.74,306.56,32644.0,302.6383,303.1918,302.1837,302.9941,32644.0
2024-08-29 15:30:00,306.55,306.87,305.73,306.0,105340.0,302.9842,303.3005,302.1738,302.4406,105340.0
2024-08-30 09:30:00,307.19,307.94,307.18,307.69,35523.0,303.6168,304.3581,303.6069,304.111,35523.0
2024-08-30 10:00:00,308.05,308.05,307.35,307.59,5099.0,304.4668,304.4668,303.7749,304.0121,5099.0
2024-08-30 10:30:00,307.62,308.11,306.93,307.0,88423.0,304.0418,304.5261,303.3598,303.429,88423.0
2024-08-30 11:00:00,306.91,307.2,306.43,306.5,795269.0,303.34,303.6267,302.8656,302.9348,795269.0
2024-08-30 11:30:00,306.49,306.52,305.89,306.37,1107161.0,302.9249,302.9546,302.3319,302.8063,1107161.0
2024-08-30 12:00:00,306.38,306.63,305.88,305.99,24545.0,302.8162,303.0633,302.322,302.4308,24545.0
2024-08-30 12:30:00,305.91,306.46,305.34,306.4,41946.0,302.3517,302.8953,301.7883,302.836,41946.0
2024-08-30 13:00:00,306.36,306.74,306.18,306.34,5885.0,302.7964,303.172,302.6185,302.7767,5885.0
2024-08-30 13:30:00,306.29,306.5,306.26,306.28,4662.0,302.7273,302.9348,302.6976,302.7174,4662.0
2024-08-30 14:00:00,306.41,306.95,306.37,306.72,7124.0,302.8459,303.3796,302.8063,303.1523,7124.0
2024-08-30 14:30:00,306.76,307.38,306.75,307.25,4711.0,303.1918,303.8046,303.1819,303.6761,4711.0
2024-08-30 15:00:00,307.25,307.97,307.0,307.88,18732.0,303.6761,304.3877,303.429,304.2988,18732.0
2024-08-30 15:30:00,307.93,309.2,307.58,309.0,65293.0,304.3482,305.6034,304.0023,305.4057,65293.0
2024-09-03 09:30:00,307.3,307.3,305.94,306.42,66403.0,303.7255,303.7255,302.3813,302.8557,66403.0
2024-09-03 10:00:00,306.27,306.32,304.96,305.24,23104.0,302.7075,302.7569,301.4127,301.6895,23104.0
2024-09-03 10:30:00,305.27,305.29,304.22,304.32,27908.0,301.7191,301.7389,300.6813,300.7802,27908.0
2024-09-03 11:00:00,304.25,305.07,304.25,304.94,16619.0,300.711,301.5215,300.711,301.393,16619.0
2024-09-03 11:30:00,305.0,305.21,304.43,304.5,12059.0,301.4523,301.6598,300.8889,300.9581,12059.0
2024-09-03 12:00:00,304.52,304.89,304.33,304.36,17356.0,300.9778,301.3435,300.7901,300.8197,17356.0
2024-09-03 12:30:00,304.42,304.47,304.0,304.07,15238.0,300.879,300.9284,300.4639,300.5331,15238.0
2024-09-03 13:00:00,304.01,304.51,303.91,304.41,17483.0,300.4738,300.968,300.3749,300.8691,17483.0
2024-09-03 13:30:00,304.37,304.43,303.68,303.68,23702.0,300.8296,300.8889,300.1476,300.1476,23702.0
2024-09-03 14:00:00,303.69,303.69,302.97,302.97,20029.0,300.1575,300.1575,299.4459,299.4459,20029.0
2024-09-03 14:30:00,302.98,303.38,302.72,302.77,30199.0,299.4558,299.8511,299.1988,299.2482,30199.0
2024-09-03 15:00:00,302.86,302.99,302.59,302.68,75153.0,299.3372,299.4656,299.0703,299.1593,75153.0
2024-09-03 15:30:00,302.71,302.79,301.06,302.51,250989.0,299.1889,299.268,297.5581,298.9912,250989.0
2024-09-04 09:30:00,301.17,302.68,301.17,302.64,58543.0,297.6668,299.1593,297.6668,299.1197,58543.0
2024-09-04 10:00:00,302.54,302.73,301.27,302.47,41438.0,299.0209,299.2087,297.7657,298.9517,41438.0
2024-09-04 10:30:00,302.6,303.47,302.59,303.47,7156.0,299.0802,299.9401,299.0703,299.9401,7156.0
2024-09-04 11:00:00,303.56,303.69,302.58,302.58,9781.0,300.029,300.1575,299.0604,299.0604,9781.0
2024-09-04 11:30:00,302.37,302.47,302.05,302.31,7333.0,298.8529,298.9517,298.5366,298.7936,7333.0
2024-09-04 12:00:00,302.28,302.57,301.91,302.4,9415.0,298.7639,299.0505,298.3982,298.8825,9415.0
2024-09-04 12:30:00,302.46,302.94,302.12,302.57,58242.0,298.9418,299.4162,298.6058,299.0505,58242.0
2024-09-04 13:00:00,302.52,302.52,301.89,301.93,51738.0,299.0011,299.0011,298.3784,298.418,51738.0
2024-09-04 13:30:00,301.94,302.17,301.67,301.76,35226.0,298.4279,298.6552,298.161,298.25,35226.0
2024-09-04 14:00:00,301.8,302.04,301.56,301.96,39012.0,298.2895,298.5267,298.0523,298.4476,39012.0
2024-09-04 14:30:00,301.9,302.15,301.23,301.25,41096.0,298.3883,298.6354,297.7261,297.7459,41096.0
2024-09-04 15:00:00,301.18,301.67,300.92,301.67,75728.0,297.6767,298.161,297.4197,298.161,75728.0
2024-09-04 15:30:00,301.62,302.27,301.26,301.75,188158.0,298.1116,298.754,297.7558,298.2401,188158.0
2024-09-05 09:30:00,301.72,302.39,301.6,302.28,92026.0,298.2104,298.8726,298.0918,298.7639,92026.0
2024-09-05 10:00:00,302.29,303.22,302.06,302.78,36634.0,298.7738,299.693,298.5465,299.2581,36634.0
2024-09-05 10:30:00,303.02,303.08,301.44,301.44,27838.0,299.4953,299.5546,297.9337,297.9337,27838.0
2024-09-05 11:00:00,301.36,301.47,300.06,300.07,25084.0,297.8546,297.9633,296.5697,296.5796,25084.0
2024-09-05 11:30:00,300.09,300.38,299.78,299.87,55238.0,296.5994,296.886,296.293,296.3819,55238.0
2024-09-05 12:00:00,299.88,300.45,299.68,300.45,35311.0,296.3918,296.9552,296.1941,296.9552,35311.0
2024-09-05 12:30:00,300.4,300.81,300.3,300.74,19778.0,296.9058,297.311,296.8069,297.2418,19778.0
2024-09-05 13:00:00,300.52,300.62,300.07,300.2,9503.0,297.0244,297.1232,296.5796,296.7081,9503.0
2024-09-05 13:30:00,300.06,301.58,300.06,301.58,30110.0,296.5697,298.072,296.5697,298.072,30110.0
2024-09-05 14:00:00,301.67,301.73,301.22,301.27,31828.0,298.161,298.2203,297.7162,297.7657,31828.0
2024-09-05 14:30:00,301.23,301.87,301.23,301.33,33833.0,297.7261,298.3587,297.7261,297.825,33833.0
2024-09-05 15:00:00,301.31,301.31,300.29,300.89,28726.0,297.8052,297.8052,296.7971,297.3901,28726.0
2024-09-05 15:30:00,300.88,301.39,300.28,300.98,59228.0,297.3802,297.8843,296.7872,297.479,59228.0
2024-09-06 09:30:00,301.15,302.02,300.16,300.16,54176.0,297.647,298.5069,296.6686,296.6686,54176.0
2024-09-06 10:00:00,300.08,300.27,298.31,298.31,64790.0,296.5895,296.7773,294.8401,294.8401,64790.0
2024-09-06 10:30:00,298.35,298.56,296.7,296.93,48397.0,294.8796,295.0872,293.2488,293.4761,48397.0
2024-09-06 11:00:00,296.88,298.66,296.37,296.46,46485.0,293.4267,295.186,292.9226,293.0116,46485.0
2024-09-06 11:30:00,296.47,297.08,295.93,296.14,25808.0,293.0215,293.6244,292.4878,292.6953,25808.0
2024-09-06 12:00:00,296.0,296.3,295.65,295.65,16206.0,292.557,292.8535,292.211,292.211,16206.0
2024-09-06 12:30:00,295.65,296.23,295.54,295.8,27589.0,292.211,292.7843,292.1023,292.3593,27589.0
2024-09-06 13:00:00,295.81,296.83,295.69,296.25,11892.0,292.3692,293.3773,292.2506,292.804,11892.0
2024-09-06 13:30:00,296.2,296.3,295.77,296.12,16352.0,292.7546,292.8535,292.3296,292.6756,16352.0
2024-09-06 14:00:00,296.11,296.18,295.45,295.73,26817.0,292.6657,292.7349,292.0134,292.2901,26817.0
2024-09-06 14:30:00,295.69,296.09,295.51,296.01,11610.0,292.2506,292.6459,292.0727,292.5668,11610.0
2024-09-06 15:00:00,296.0,296.73,296.0,296.52,30518.0,292.557,293.2785,292.557,293.0709,30518.0
2024-09-06 15:30:00,296.5,296.61,295.61,295.97,60027.0,293.0511,293.1599,292.1715,292.5273,60027.0
2024-09-09 09:30:00,298.13,298.67,298.05,298.6,56842.0,294.6622,295.1959,294.5831,295.1267,56842.0
2024-09-09 10:00:00,298.62,299.21,298.39,298.39,71873.0,295.1465,295.7296,294.9192,294.9192,71873.0
2024-09-09 10:30:00,298.34,298.34,297.58,297.58,11957.0,294.8697,294.8697,294.1186,294.1186,11957.0
2024-09-09 11:00:00,297.55,298.06,297.27,298.06,77622.0,294.0889,294.593,293.8122,294.593,77622.0
2024-09-09 11:30:00,298.05,299.03,298.05,298.98,21265.0,294.5831,295.5517,294.5831,295.5023,21265.0
2024-09-09 12:00:00,299.01,299.58,298.94,299.57,7031.0,295.5319,296.0953,295.4628,296.0854,7031.0
2024-09-09 12:30:00,299.51,299.94,299.51,299.9,21165.0,296.0261,296.4511,296.0261,296.4116,21165.0
2024-09-09 13:00:00,299.95,300.0,299.73,299.79,27234.0,296.461,296.5104,296.2436,296.3029,27234.0
2024-09-09 13:30:00,299.64,299.75,299.02,299.07,19674.0,296.1546,296.2633,295.5418,295.5912,19674.0
2024-09-09 14:00:00,298.92,298.93,298.47,298.48,38263.0,295.443,295.4529,294.9982,295.0081,38263.0
2024-09-09 14:30:00,298.49,298.74,298.12,298.56,28088.0,295.018,295.2651,294.6523,295.0872,28088.0
2024-09-09 15:00:00,298.53,298.86,298.23,298.81,14659.0,295.0575,295.3837,294.761,295.3343,14659.0
2024-09-09 15:30:00,298.83,299.2,298.53,299.19,28206.0,295.354,295.7197,295.0575,295.7098,28206.0
2024-09-10 09:30:00,300.11,300.34,299.8,299.92,40039.0,296.6191,296.8465,296.3128,296.4314,40039.0
2024-09-10 10:00:00,299.9,299.93,298.57,299.41,46468.0,296.4116,296.4412,295.0971,295.9273,46468.0
2024-09-10 10:30:00,299.38,299.45,298.73,299.14,16181.0,295.8976,295.9668,295.2552,295.6604,16181.0
2024-09-10 11:00:00,299.11,299.79,299.03,299.72,8524.0,295.6308,296.3029,295.5517,296.2337,8524.0
2024-09-10 11:30:00,299.71,299.81,297.89,297.9,56752.0,296.2238,296.3226,294.425,294.4349,56752.0
2024-09-10 12:00:00,297.74,298.0,297.43,297.87,57497.0,294.2767,294.5337,293.9703,294.4052,57497.0
2024-09-10 12:30:00,297.84,298.67,297.81,298.35,36630.0,294.3756,295.1959,294.3459,294.8796,36630.0
2024-09-10 13:00:00,298.29,299.32,298.29,298.98,44645.0,294.8203,295.8383,294.8203,295.5023,44645.0
2024-09-10 13:30:00,298.96,299.42,298.96,299.31,31919.0,295.4825,295.9372,295.4825,295.8285,31919.0
2024-09-10 14:00:00,299.35,299.87,299.35,299.87,23450.0,295.868,296.3819,295.868,296.3819,23450.0
2024-09-10 14:30:00,299.88,300.1,299.88,300.04,38208.0,296.3918,296.6093,296.3918,296.55,38208.0
2024-09-10 15:00:00,300.03,300.35,299.93,300.33,78498.0,296.5401,296.8564,296.4412,296.8366,78498.0
2024-09-10 15:30:00,300.32,300.54,299.98,300.47,350273.0,296.8267,297.0441,296.4907,296.975,350273.0
2024-09-11 09:30:00,300.44,300.44,298.1,298.16,57918.0,296.9453,296.9453,294.6325,294.6918,57918.0
2024-09-11 10:00:00,297.79,298.11,296.26,296.34,32838.0,294.3261,294.6424,292.8139,292.893,32838.0
2024-09-11 10:30:00,296.12,296.29,295.55,296.26,27321.0,292.6756,292.8436,292.1122,292.8139,27321.0
2024-09-11 11:00:00,296.2,297.18,295.95,296.96,16364.0,292.7546,293.7232,292.5075,293.5058,16364.0
2024-09-11 11:30:00,297.0,298.45,297.0,298.07,33771.0,293.5453,294.9785,293.5453,294.6029,33771.0
2024-09-11 12:00:00,298.06,299.31,297.96,299.31,56282.0,294.593,295.8285,294.4942,295.8285,56282.0
2024-09-11 12:30:00,299.32,299.74,299.2,299.63,40779.0,295.8383,296.2535,295.7197,296.1447,40779.0
2024-09-11 13:00:00,299.64,300.6,299.64,300.47,35138.0,296.1546,297.1034,296.1546,296.975,35138.0
2024-09-11 13:30:00,300.47,301.51,300.47,301.07,51104.0,296.975,298.0029,296.975,297.568,51104.0
2024-09-11 14:00:00,301.04,301.68,300.93,301.63,41879.0,297.5383,298.1709,297.4296,298.1215,41879.0
2024-09-11 14:30:00,301.65,302.55,301.61,301.98,58990.0,298.1412,299.0308,298.1017,298.4674,58990.0
2024-09-11 15:00:00,301.92,302.88,301.78,302.84,54980.0,298.4081,299.3569,298.2697,299.3174,54980.0
2024-09-11 15:30:00,302.85,303.86,302.17,303.4,158743.0,299.3273,300.3255,298.6552,299.8709,158743.0
2024-09-12 09:30:00,303.99,304.02,302.61,303.08,63121.0,300.454,300.4837,299.0901,299.5546,63121.0
2024-09-12 10:00:00,303.12,304.35,302.88,304.21,16145.0,299.5941,300.8098,299.3569,300.6715,16145.0
2024-09-12 10:30:00,304.3,304.5,303.47,303.47,17812.0,300.7604,300.9581,299.9401,299.9401,17812.0
2024-09-12 11:00:00,303.51,304.72,303.39,303.82,25752.0,299.9796,301.1755,299.861,300.286,25752.0
2024-09-12 11:30:00,303.76,304.11,303.43,303.5,13758.0,300.2267,300.5726,299.9005,299.9697,13758.0
2024-09-12 12:00:00,303.58,304.13,303.55,304.07,35636.0,300.0488,300.5924,300.0191,300.5331,35636.0
2024-09-12 12:30:00,304.04,305.05,303.85,304.97,35751.0,300.5034,301.5017,300.3156,301.4226,35751.0
2024-09-12 13:00:00,305.0,305.48,304.94,305.33,32126.0,301.4523,301.9267,301.393,301.7784,32126.0
2024-09-12 13:30:00,305.41,306.18,305.31,306.06,33801.0,301.8575,302.6185,301.7587,302.4999,33801.0
2024-09-12 14:00:00,306.08,306.14,305.67,305.97,40929.0,302.5197,302.579,302.1145,302.411,40929.0
2024-09-12 14:30:00,306.0,306.14,304.62,305.77,64514.0,302.4406,302.579,301.0767,302.2133,64514.0
2024-09-12 15:00:00,305.65,305.94,305.51,305.83,31823.0,302.0947,302.3813,301.9563,302.2726,31823.0
2024-09-12 15:30:00,305.81,306.05,305.47,305.95,80727.0,302.2528,302.4901,301.9168,302.3912,80727.0
2024-09-13 09:30:00,306.66,307.43,306.35,307.34,54186.0,303.093,303.854,302.7866,303.765,54186.0
2024-09-13 10:00:00,307.37,308.06,306.71,307.45,31808.0,303.7947,304.4767,303.1424,303.8738,31808.0
2024-09-13 10:30:00,307.42,308.17,306.93,307.78,16726.0,303.8441,304.5854,303.3598,304.1999,16726.0
2024-09-13 11:00:00,307.77,307.93,307.64,307.79,24313.0,304.19,304.3482,304.0616,304.2098,24313.0
2024-09-13 11:30:00,307.79,308.28,307.71,308.2,19250.0,304.2098,304.6941,304.1307,304.615,19250.0
2024-09-13 12:00:00,308.2,308.37,307.61,307.64,24299.0,304.615,304.7831,304.0319,304.0616,24299.0
2024-09-13 12:30:00,307.63,307.96,307.5,307.95,18403.0,304.0517,304.3778,303.9232,304.368,18403.0
2024-09-13 13:00:00,307.96,308.27,307.95,308.23,23225.0,304.3778,304.6842,304.368,304.6447,23225.0
2024-09-13 13:30:00,308.25,308.39,308.08,308.17,36898.0,304.6645,304.8028,304.4964,304.5854,36898.0
2024-09-13 14:00:00,308.16,308.36,307.48,307.53,138201.0,304.5755,304.7732,303.9034,303.9528,138201.0
2024-09-13 14:30:00,307.44,307.74,307.38,307.51,26291.0,303.8639,304.1604,303.8046,303.9331,26291.0
2024-09-13 15:00:00,307.43,307.75,307.3,307.68,40218.0,303.854,304.1703,303.7255,304.1011,40218.0
2024-09-13 15:30:00,307.69,307.99,307.41,307.77,144719.0,304.111,304.4075,303.8342,304.19,144719.0
2024-09-16 09:30:00,307.54,308.37,307.31,308.23,37667.0,303.9627,304.7831,303.7354,304.6447,37667.0
2024-09-16 10:00:00,308.37,308.39,307.47,307.51,26712.0,304.7831,304.8028,303.8935,303.9331,26712.0
2024-09-16 10:30:00,307.62,307.62,306.78,307.25,18169.0,304.0418,304.0418,303.2116,303.6761,18169.0
2024-09-16 11:00:00,307.24,307.74,307.05,307.38,25078.0,303.6662,304.1604,303.4784,303.8046,25078.0
2024-09-16 11:30:00,307.39,307.72,307.23,307.65,36966.0,303.8145,304.1406,303.6563,304.0714,36966.0
2024-09-16 12:00:00,307.66,307.73,307.19,307.71,17517.0,304.0813,304.1505,303.6168,304.1307,17517.0
2024-09-16 12:30:00,307.76,307.83,307.4,307.76,32648.0,304.1802,304.2493,303.8243,304.1802,32648.0
2024-09-16 13:00:00,307.81,307.98,307.7,307.9,40633.0,304.2296,304.3976,304.1209,304.3185,40633.0
2024-09-16 13:30:00,307.9,308.35,307.85,308.33,65375.0,304.3185,304.7633,304.2691,304.7435,65375.0
2024-09-16 14:00:00,308.32,308.39,308.1,308.36,33203.0,304.7336,304.8028,304.5162,304.7732,33203.0
2024-09-16 14:30:00,308.35,308.43,307.98,308.43,42346.0,304.7633,304.8424,304.3976,304.8424,42346.0
2024-09-16 15:00:00,308.44,308.44,308.02,308.16,44898.0,304.8523,304.8523,304.4371,304.5755,44898.0
2024-09-16 15:30:00,308.16,308.59,308.14,308.38,60415.0,304.5755,305.0005,304.5557,304.793,60415.0
2024-09-17 09:30:00,309.72,309.92,309.3,309.4,34518.0,306.1174,306.315,305.7022,305.8011,34518.0
2024-09-17 10:00:00,309.39,310.35,309.35,310.33,19954.0,305.7912,306.74,305.7517,306.7203,19954.0
2024-09-17 10:30:00,310.22,310.58,309.56,309.59,183394.0,306.6115,306.9674,305.9592,305.9889,183394.0
2024-09-17 11:00:00,309.87,310.29,309.86,309.94,12606.0,306.2656,306.6807,306.2557,306.3348,12606.0
2024-09-17 11:30:00,309.89,309.94,309.66,309.76,14217.0,306.2854,306.3348,306.0581,306.1569,14217.0
2024-09-17 12:00:00,309.72,309.88,308.65,309.06,24985.0,306.1174,306.2755,305.0598,305.465,24985.0
2024-09-17 12:30:00,309.02,309.02,307.57,307.96,27062.0,305.4255,305.4255,303.9924,304.3778,27062.0
2024-09-17 13:00:00,308.04,308.69,307.83,308.51,22102.0,304.4569,305.0993,304.2493,304.9214,22102.0
2024-09-17 13:30:00,308.49,308.68,307.48,308.5,28908.0,304.9017,305.0895,303.9034,304.9116,28908.0
2024-09-17 14:00:00,308.48,308.75,308.3,308.48,38807.0,304.8918,305.1586,304.7139,304.8918,38807.0
2024-09-17 14:30:00,308.47,308.58,307.76,308.17,41878.0,304.8819,304.9906,304.1802,304.5854,41878.0
2024-09-17 15:00:00,308.16,308.34,307.78,308.11,17777.0,304.5755,304.7534,304.1999,304.5261,17777.0
2024-09-17 15:30:00,308.13,308.69,307.99,308.69,361376.0,304.5459,305.0993,304.4075,305.0993,361376.0
2024-09-18 09:30:00,309.07,309.07,308.48,308.55,31393.0,305.4749,305.4749,304.8918,304.961,31393.0
2024-09-18 10:00:00,308.63,308.78,308.34,308.78,10538.0,305.04,305.1883,304.7534,305.1883,10538.0
2024-09-18 10:30:00,308.75,308.83,308.34,308.56,17364.0,305.1586,305.2377,304.7534,304.9709,17364.0
2024-09-18 11:00:00,308.53,308.74,308.27,308.53,10554.0,304.9412,305.1488,304.6842,304.9412,10554.0
2024-09-18 11:30:00,308.52,308.53,307.87,307.89,61729.0,304.9313,304.9412,304.2889,304.3086,61729.0
2024-09-18 12:00:00,307.86,308.65,307.71,308.64,27498.0,304.279,305.0598,304.1307,305.0499,27498.0
2024-09-18 12:30:00,308.63,309.04,308.55,308.97,12924.0,305.04,305.4453,304.961,305.3761,12924.0
2024-09-18 13:00:00,308.99,309.03,308.66,309.03,9305.0,305.3959,305.4354,305.0697,305.4354,9305.0
2024-09-18 13:30:00,309.1,309.31,308.59,308.79,47477.0,305.5046,305.7121,305.0005,305.1982,47477.0
2024-09-18 14:00:00,308.56,311.98,308.31,310.25,84285.0,304.9709,308.3511,304.7238,306.6412,84285.0
2024-09-18 14:30:00,310.45,311.02,309.01,309.43,91989.0,306.8389,307.4022,305.4156,305.8307,91989.0
2024-09-18 15:00:00,309.23,310.31,308.08,309.76,97876.0,305.6331,306.7005,304.4964,306.1569,97876.0
2024-09-18 15:30:00,309.9,310.09,307.62,307.88,136760.0,306.2953,306.4831,304.0418,304.2988,136760.0
2024-09-19 09:30:00,313.25,313.27,311.6,312.47,58196.0,309.6063,309.6261,307.9755,308.8354,58196.0
2024-09-19 10:00:00,312.47,313.37,312.33,313.36,28391.0,308.8354,309.7249,308.697,309.715,28391.0
2024-09-19 10:30:00,313.43,313.66,312.53,312.58,28398.0,309.7842,310.0115,308.8947,308.9441,28398.0
2024-09-19 11:00:00,312.59,313.3,312.39,313.19,48063.0,308.954,309.6557,308.7563,309.547,48063.0
2024-09-19 11:30:00,313.18,313.28,312.74,312.91,17924.0,309.5371,309.636,309.1022,309.2703,17924.0
2024-09-19 12:00:00,312.89,313.62,312.86,313.58,23814.0,309.2505,309.972,309.2208,309.9325,23814.0
2024-09-19 12:30:00,313.6,313.77,313.37,313.5,18369.0,309.9522,310.1203,309.7249,309.8534,18369.0
2024-09-19 13:00:00,313.52,313.76,313.38,313.64,16660.0,309.8732,310.1104,309.7348,309.9918,16660.0
2024-09-19 13:30:00,313.7,314.2,313.67,314.04,22649.0,310.0511,310.5453,310.0214,310.3871,22649.0
2024-09-19 14:00:00,314.06,314.12,313.14,313.73,20415.0,310.4069,310.4662,309.4976,310.0807,20415.0
2024-09-19 14:30:00,313.72,313.84,313.21,313.64,55044.0,310.0708,310.1894,309.5668,309.9918,55044.0
2024-09-19 15:00:00,313.66,313.72,313.01,313.27,47534.0,310.0115,310.0708,309.3691,309.6261,47534.0
2024-09-19 15:30:00,313.25,313.57,312.86,313.17,114195.0,309.6063,309.9226,309.2208,309.5272,114195.0
2024-09-20 09:30:00,312.36,312.67,311.85,311.85,40884.0,308.7267,309.033,308.2226,308.2226,40884.0
2024-09-20 10:00:00,311.95,312.14,311.55,312.08,13541.0,308.3214,308.5092,307.9261,308.4499,13541.0
2024-09-20 10:30:00,311.97,312.24,311.59,311.63,19435.0,308.3412,308.6081,307.9656,308.0051,19435.0
2024-09-20 11:00:00,311.56,311.56,310.97,311.37,17130.0,307.936,307.936,307.3528,307.7482,17130.0
2024-09-20 11:30:00,311.26,312.09,311.16,311.87,32996.0,307.6395,308.4598,307.5406,308.2424,32996.0
2024-09-20 12:00:00,311.81,312.42,311.81,312.41,6199.0,308.1831,308.786,308.1831,308.7761,6199.0
2024-09-20 12:30:00,312.41,312.69,312.27,312.5,13394.0,308.7761,309.0528,308.6377,308.865,13394.0
2024-09-20 13:00:00,312.51,312.73,312.41,312.51,7099.0,308.8749,309.0924,308.7761,308.8749,7099.0
2024-09-20 13:30:00,312.75,312.79,312.38,312.45,42437.0,309.1121,309.1517,308.7464,308.8156,42437.0
2024-09-20 14:00:00,312.46,312.46,311.62,311.76,68193.0,308.8255,308.8255,307.9953,308.1336,68193.0
2024-09-20 14:30:00,311.69,312.29,311.4,312.17,45554.0,308.0644,308.6575,307.7778,308.5389,45554.0
2024-09-20 15:00:00,312.15,312.76,311.99,312.57,70465.0,308.5191,309.122,308.361,308.9342,70465.0
2024-09-20 15:30:00,312.55,313.1,312.32,312.4,303362.0,308.9144,309.458,308.6871,308.7662,303362.0
2024-09-23 09:30:00,313.22,313.22,312.62,312.9,57533.0,309.5767,309.5767,308.9836,309.2604,57533.0
2024-09-23 10:00:00,312.73,313.67,312.73,313.45,8980.0,309.0924,310.0214,309.0924,309.804,8980.0
2024-09-23 10:30:00,313.43,313.53,312.93,313.42,14045.0,309.7842,309.883,309.29,309.7743,14045.0
2024-09-23 11:00:00,313.3,313.35,312.84,313.3,38956.0,309.6557,309.7051,309.2011,309.6557,38956.0
2024-09-23 11:30:00,313.36,313.59,313.23,313.31,9949.0,309.715,309.9423,309.5865,309.6656,9949.0
2024-09-23 12:00:00,313.31,313.35,312.71,313.0,126731.0,309.6656,309.7051,309.0726,309.3592,126731.0
2024-09-23 12:30:00,313.0,313.12,312.7,312.9,22886.0,309.3592,309.4778,309.0627,309.2604,22886.0
2024-09-23 13:00:00,312.87,313.03,312.6,312.94,17995.0,309.2307,309.3889,308.9639,309.2999,17995.0
2024-09-23 13:30:00,312.95,313.26,312.9,313.25,27991.0,309.3098,309.6162,309.2604,309.6063,27991.0
2024-09-23 14:00:00,313.24,313.34,313.0,313.22,32865.0,309.5964,309.6953,309.3592,309.5767,32865.0
2024-09-23 14:30:00,313.19,313.36,313.17,313.33,101372.0,309.547,309.715,309.5272,309.6854,101372.0
2024-09-23 15:00:00,313.29,313.38,313.1,313.35,109701.0,309.6458,309.7348,309.458,309.7051,109701.0
2024-09-23 15:30:00,313.35,313.55,313.15,313.37,194724.0,309.7051,309.9028,309.5075,309.7249,194724.0
2024-09-24 09:30:00,314.12,314.12,313.25,313.29,49135.0,310.4662,310.4662,309.6063,309.6458,49135.0
2024-09-24 10:00:00,313.06,313.06,312.47,312.75,23187.0,309.4185,309.4185,308.8354,309.1121,23187.0
2024-09-24 10:30:00,312.79,313.5,312.4,313.36,26117.0,309.1517,309.8534,308.7662,309.715,26117.0
2024-09-24 11:00:00,313.41,313.71,313.31,313.6,36474.0,309.7644,310.061,309.6656,309.9522,36474.0
2024-09-24 11:30:00,313.61,314.19,313.52,313.92,31947.0,309.9621,310.5354,309.8732,310.2685,31947.0
2024-09-24 12:00:00,313.93,314.07,313.76,313.85,12518.0,310.2784,310.4168,310.1104,310.1993,12518.0
2024-09-24 12:30:00,313.85,314.17,313.81,313.83,21540.0,310.1993,310.5156,310.1598,310.1796,21540.0
2024-09-24 13:00:00,313.87,314.11,313.84,313.94,9842.0,310.2191,310.4563,310.1894,310.2883,9842.0
2024-09-24 13:30:00,313.94,314.09,313.86,313.88,11307.0,310.2883,310.4365,310.2092,310.229,11307.0
2024-09-24 14:00:00,313.87,313.97,313.68,313.77,21245.0,310.2191,310.3179,310.0313,310.1203,21245.0
2024-09-24 14:30:00,313.74,313.96,313.32,313.86,27708.0,310.0906,310.308,309.6755,310.2092,27708.0
2024-09-24 15:00:00,313.84,314.0,313.84,313.95,27516.0,310.1894,310.3476,310.1894,310.2982,27516.0
2024-09-24 15:30:00,313.95,314.29,313.8,314.15,127955.0,310.2982,310.6342,310.1499,310.4958,127955.0
2024-09-25 09:30:00,313.04,313.45,312.97,313.23,26471.0,310.4564,310.863,310.387,310.6448,26471.0
2024-09-25 10:00:00,313.29,313.4,312.95,313.0,7535.0,310.7043,310.8134,310.3671,310.4167,7535.0
2024-09-25 10:30:00,312.94,313.19,312.94,313.09,12582.0,310.3572,310.6052,310.3572,310.506,12582.0
2024-09-25 11:00:00,313.06,313.13,312.79,312.79,9025.0,310.4762,310.5457,310.2085,310.2085,9025.0
2024-09-25 11:30:00,312.77,313.04,312.61,312.75,8230.0,310.1886,310.4564,310.0299,310.1688,8230.0
2024-09-25 12:00:00,312.77,312.83,312.55,312.68,18520.0,310.1886,310.2481,309.9704,310.0994,18520.0
2024-09-25 12:30:00,312.71,312.72,312.33,312.33,16395.0,310.1291,310.139,309.7523,309.7523,16395.0
2024-09-25 13:00:00,312.26,312.45,311.99,312.23,43504.0,309.6828,309.8713,309.4151,309.6531,43504.0
2024-09-25 13:30:00,312.27,312.52,311.82,312.52,8367.0,309.6928,309.9407,309.2465,309.9407,8367.0
2024-09-25 14:00:00,312.53,312.55,311.87,312.41,15854.0,309.9506,309.9704,309.2961,309.8316,15854.0
2024-09-25 14:30:00,312.43,312.49,312.23,312.35,7208.0,309.8514,309.9109,309.6531,309.7721,7208.0
2024-09-25 15:00:00,312.34,312.46,312.2,312.26,14392.0,309.7622,309.8812,309.6233,309.6828,14392.0
2024-09-25 15:30:00,312.23,312.32,311.95,312.32,48326.0,309.6531,309.7423,309.3754,309.7423,48326.0
2024-09-26 09:30:00,314.75,314.8,314.13,314.26,34342.0,312.1523,312.2019,311.5374,311.6663,34342.0
2024-09-26 10:00:00,314.41,314.66,313.62,313.64,13269.0,311.8151,312.063,311.0316,311.0514,13269.0
2024-09-26 10:30:00,313.78,314.08,312.95,312.98,21962.0,311.1903,311.4878,310.3671,310.3969,21962.0
2024-09-26 11:00:00,312.84,313.39,312.8,313.07,56524.0,310.2581,310.8035,310.2184,310.4862,56524.0
2024-09-26 11:30:00,313.06,313.75,312.9,313.69,11989.0,310.4762,311.1605,310.3176,311.101,11989.0
2024-09-26 12:00:00,313.66,313.66,312.99,312.99,10643.0,311.0713,311.0713,310.4068,310.4068,10643.0
2024-09-26 12:30:00,313.0,313.11,312.86,312.91,17827.0,310.4167,310.5258,310.2779,310.3275,17827.0
2024-09-26 13:00:00,312.93,313.12,312.33,312.93,22458.0,310.3473,310.5357,309.7523,310.3473,22458.0
2024-09-26 13:30:00,312.99,313.29,312.99,313.21,12421.0,310.4068,310.7043,310.4068,310.625,12421.0
2024-09-26 14:00:00,313.22,313.8,313.22,313.67,18441.0,310.6349,311.2101,310.6349,311.0812,18441.0
2024-09-26 14:30:00,313.53,313.66,313.42,313.61,10500.0,310.9424,311.0713,310.8333,311.0217,10500.0
2024-09-26 15:00:00,313.55,313.69,313.39,313.44,29050.0,310.9622,311.101,310.8035,310.8531,29050.0
2024-09-26 15:30:00,313.47,313.85,313.32,313.58,103767.0,310.8829,311.2597,310.7341,310.9919,103767.0
2024-09-27 09:30:00,314.38,314.38,313.79,314.03,143929.0,311.7853,311.7853,311.2002,311.4382,143929.0
2024-09-27 10:00:00,313.98,314.69,313.84,314.53,66015.0,311.3886,312.0928,311.2498,311.9341,66015.0
2024-09-27 10:30:00,314.55,314.62,314.24,314.52,14239.0,311.9539,312.0234,311.6465,311.9242,14239.0
2024-09-27 11:00:00,314.43,314.49,314.1,314.29,39111.0,311.8349,311.8944,311.5077,311.6961,39111.0
2024-09-27 11:30:00,314.25,314.25,313.82,313.89,28655.0,311.6564,311.6564,311.23,311.2994,28655.0
2024-09-27 12:00:00,313.84,313.9,313.51,313.71,22401.0,311.2498,311.3093,310.9225,311.1209,22401.0
2024-09-27 12:30:00,313.68,313.78,313.57,313.69,20631.0,311.0911,311.1903,310.982,311.101,20631.0
2024-09-27 13:00:00,313.68,313.92,313.4,313.44,18676.0,311.0911,311.3291,310.8134,310.8531,18676.0
2024-09-27 13:30:00,313.42,313.74,313.25,313.74,8246.0,310.8333,311.1506,310.6647,311.1506,8246.0
2024-09-27 14:00:00,313.78,313.84,313.12,313.19,11411.0,311.1903,311.2498,310.5357,310.6052,11411.0
2024-09-27 14:30:00,312.89,313.71,312.7,313.64,19830.0,310.3076,311.1209,310.1192,311.0514,19830.0
2024-09-27 15:00:00,313.61,313.65,313.32,313.49,17246.0,311.0217,311.0614,310.7341,310.9027,17246.0
2024-09-27 15:30:00,313.49,313.55,313.17,313.21,56611.0,310.9027,310.9622,310.5853,310.625,56611.0
2024-09-30 09:30:00,312.7,313.21,312.69,312.81,64260.0,310.1192,310.625,310.1093,310.2283,64260.0
2024-09-30 10:00:00,312.69,313.02,312.66,312.78,26818.0,310.1093,310.4366,310.0795,310.1985,26818.0
2024-09-30 10:30:00,312.93,313.23,312.93,313.11,3165.0,310.3473,310.6448,310.3473,310.5258,3165.0
2024-09-30 11:00:00,313.12,313.38,313.08,313.21,8852.0,310.5357,310.7936,310.4961,310.625,8852.0
2024-09-30 11:30:00,313.29,313.38,312.83,313.22,10317.0,310.7043,310.7936,310.2481,310.6349,10317.0
2024-09-30 12:00:00,313.2,313.56,313.2,313.44,20157.0,310.6151,310.9721,310.6151,310.8531,20157.0
2024-09-30 12:30:00,313.37,313.46,313.26,313.31,27685.0,310.7837,310.8729,310.6746,310.7242,27685.0
2024-09-30 13:00:00,313.27,313.28,312.92,313.02,67780.0,310.6845,310.6944,310.3374,310.4366,67780.0
2024-09-30 13:30:00,312.99,313.32,312.99,313.26,27974.0,310.4068,310.7341,310.4068,310.6746,27974.0
2024-09-30 14:00:00,313.26,313.27,311.33,312.0,38830.0,310.6746,310.6845,308.7605,309.425,38830.0
2024-09-30 14:30:00,311.93,312.94,311.64,312.65,35575.0,309.3556,310.3572,309.068,310.0696,35575.0
2024-09-30 15:00:00,312.6,312.88,312.34,312.84,44380.0,310.02,310.2977,309.7622,310.2581,44380.0
2024-09-30 15:30:00,312.83,314.67,312.77,314.4,549783.0,310.2481,312.0729,310.1886,311.8052,549783.0
2024-10-01 09:30:00,314.2,314.2,311.53,312.07,42631.0,311.6068,311.6068,308.9589,309.4944,42631.0
2024-10-01 10:00:00,311.67,312.35,310.6,310.73,33938.0,309.0977,309.7721,308.0365,308.1655,33938.0
2024-10-01 10:30:00,310.82,311.55,310.47,311.2,23008.0,308.2547,308.9787,307.9076,308.6316,23008.0
2024-10-01 11:00:00,311.21,311.25,310.19,311.25,33688.0,308.6415,308.6812,307.6299,308.6812,33688.0
2024-10-01 11:30:00,311.2,312.06,311.12,311.5,41362.0,308.6316,309.4845,308.5522,308.9291,41362.0
2024-10-01 12:00:00,311.44,312.15,311.35,311.78,35478.0,308.8696,309.5737,308.7803,309.2068,35478.0
2024-10-01 12:30:00,311.69,311.79,310.56,311.47,47094.0,309.1175,309.2167,307.9969,308.8994,47094.0
2024-10-01 13:00:00,311.49,311.51,310.36,310.44,26349.0,308.9192,308.939,307.7985,307.8779,26349.0
2024-10-01 13:30:00,310.4,311.99,310.4,311.95,43487.0,307.8382,309.4151,307.8382,309.3754,43487.0
2024-10-01 14:00:00,312.08,312.71,312.08,312.69,31537.0,309.5043,310.1291,309.5043,310.1093,31537.0
2024-10-01 14:30:00,312.68,312.91,312.43,312.62,32898.0,310.0994,310.3275,309.8514,310.0399,32898.0
2024-10-01 15:00:00,312.61,312.65,312.22,312.55,25478.0,310.0299,310.0696,309.6432,309.9704,25478.0
2024-10-01 15:30:00,312.44,312.44,311.52,311.64,50125.0,309.8614,309.8614,308.9489,309.068,50125.0
2024-10-02 09:30:00,311.18,311.18,309.79,310.86,43575.0,308.6118,308.6118,307.2332,308.2944,43575.0
2024-10-02 10:00:00,310.84,311.71,310.84,311.54,13102.0,308.2746,309.1374,308.2746,308.9688,13102.0
2024-10-02 10:30:00,311.43,312.23,311.43,311.47,16181.0,308.8597,309.6531,308.8597,308.8994,16181.0
2024-10-02 11:00:00,311.46,312.26,311.4,312.13,29502.0,308.8894,309.6828,308.8299,309.5539,29502.0
2024-10-02 11:30:00,312.24,312.26,311.97,312.13,12079.0,309.663,309.6828,309.3952,309.5539,12079.0
2024-10-02 12:00:00,312.11,312.26,311.79,312.14,17470.0,309.5341,309.6828,309.2167,309.5638,17470.0
2024-10-02 12:30:00,312.09,312.09,311.26,311.31,22791.0,309.5142,309.5142,308.6911,308.7407,22791.0
2024-10-02 13:00:00,311.19,311.68,311.19,311.56,56573.0,308.6217,309.1076,308.6217,308.9886,56573.0
2024-10-02 13:30:00,311.54,311.92,311.1,311.9,39694.0,308.9688,309.3456,308.5324,309.3258,39694.0
2024-10-02 14:00:00,311.93,312.05,311.24,311.53,42264.0,309.3556,309.4746,308.6713,308.9589,42264.0
2024-10-02 14:30:00,311.5,311.87,311.48,311.8,22175.0,308.9291,309.2961,308.9093,309.2266,22175.0
2024-10-02 15:00:00,311.75,311.99,311.74,311.94,47011.0,309.177,309.4151,309.1671,309.3655,47011.0
2024-10-02 15:30:00,311.92,312.05,311.72,311.76,87752.0,309.3456,309.4746,309.1473,309.187,87752.0
2024-10-03 09:30:00,310.84,311.3,310.49,311.08,35889.0,308.2746,308.7308,307.9274,308.5126,35889.0
2024-10-03 10:00:00,311.15,312.14,310.56,310.94,40962.0,308.582,309.5638,307.9969,308.3737,40962.0
2024-10-03 10:30:00,310.62,311.39,310.21,310.44,54411.0,308.0564,308.82,307.6498,307.8779,54411.0
2024-10-03 11:00:00,310.48,311.14,310.23,310.78,17381.0,307.9175,308.5721,307.6696,308.2151,17381.0
2024-10-03 11:30:00,311.18,311.71,311.18,311.46,10517.0,308.6118,309.1374,308.6118,308.8894,10517.0
2024-10-03 12:00:00,311.45,311.8,311.4,311.66,11011.0,308.8795,309.2266,308.8299,309.0878,11011.0
2024-10-03 12:30:00,311.49,311.49,310.11,310.35,61793.0,308.9192,308.9192,307.5506,307.7886,61793.0
2024-10-03 13:00:00,310.28,310.89,309.97,310.8,34682.0,307.7192,308.3241,307.4117,308.2349,34682.0
2024-10-03 13:30:00,310.43,310.83,310.32,310.67,15744.0,307.8679,308.2646,307.7588,308.106,15744.0
2024-10-03 14:00:00,310.74,310.88,310.44,310.71,25376.0,308.1754,308.3142,307.8779,308.1456,25376.0
2024-10-03 14:30:00,310.68,310.81,310.56,310.6,12885.0,308.1159,308.2448,307.9969,308.0365,12885.0
2024-10-03 15:00:00,310.49,310.61,310.18,310.43,23485.0,307.9274,308.0465,307.62,307.8679,23485.0
2024-10-03 15:30:00,310.44,311.34,310.42,311.13,67131.0,307.8779,308.7704,307.858,308.5622,67131.0
2024-10-04 09:30:00,313.43,313.85,312.45,312.56,118290.0,310.8432,311.2597,309.8713,309.9804,118290.0
2024-10-04 10:00:00,312.55,312.98,311.68,311.75,26866.0,309.9704,310.3969,309.1076,309.177,26866.0
2024-10-04 10:30:00,311.76,312.41,311.52,312.26,39480.0,309.187,309.8316,308.9489,309.6828,39480.0
2024-10-04 11:00:00,312.54,312.83,311.55,311.74,6807.0,309.9605,310.2481,308.9787,309.1671,6807.0
2024-10-04 11:30:00,311.58,312.64,311.56,312.64,14678.0,309.0084,310.0597,308.9886,310.0597,14678.0
2024-10-04 12:00:00,312.73,312.86,312.2,312.33,17006.0,310.149,310.2779,309.6233,309.7523,17006.0
2024-10-04 12:30:00,312.35,313.29,312.23,313.04,10286.0,309.7721,310.7043,309.6531,310.4564,10286.0
2024-10-04 13:00:00,313.0,313.32,312.91,313.0,7536.0,310.4167,310.7341,310.3275,310.4167,7536.0
2024-10-04 13:30:00,313.03,313.25,312.22,312.73,12288.0,310.4465,310.6647,309.6432,310.149,12288.0
2024-10-04 14:00:00,312.55,312.89,312.4,312.85,24767.0,309.9704,310.3076,309.8217,310.268,24767.0
2024-10-04 14:30:00,312.85,313.28,312.78,313.23,14982.0,310.268,310.6944,310.1985,310.6448,14982.0
2024-10-04 15:00:00,313.23,313.64,313.1,313.58,47918.0,310.6448,311.0514,310.5159,310.9919,47918.0
2024-10-04 15:30:00,313.55,314.28,313.51,314.14,69763.0,310.9622,311.6862,310.9225,311.5473,69763.0
2024-10-07 09:30:00,313.24,313.31,312.71,312.89,33333.0,310.6547,310.7242,310.1291,310.3076,33333.0
2024-10-07 10:00:00,313.09,313.4,312.96,313.14,17152.0,310.506,310.8134,310.3771,310.5556,17152.0
2024-10-07 10:30:00,313.17,313.22,312.89,313.15,14063.0,310.5853,310.6349,310.3076,310.5655,14063.0
2024-10-07 11:00:00,312.83,313.29,312.71,313.21,17898.0,310.2481,310.7043,310.1291,310.625,17898.0
2024-10-07 11:30:00,313.28,313.32,312.9,312.97,16771.0,310.6944,310.7341,310.3176,310.387,16771.0
2024-10-07 12:00:00,312.82,312.98,312.42,312.9,11505.0,310.2382,310.3969,309.8415,310.3176,11505.0
2024-10-07 12:30:00,312.67,312.84,312.56,312.73,10290.0,310.0895,310.2581,309.9804,310.149,10290.0
2024-10-07 13:00:00,312.74,312.88,312.6,312.6,16394.0,310.1589,310.2977,310.02,310.02,16394.0
2024-10-07 13:30:00,312.58,312.64,312.31,312.56,17542.0,310.0002,310.0597,309.7324,309.9804,17542.0
2024-10-07 14:00:00,312.58,312.58,312.1,312.12,21091.0,310.0002,310.0002,309.5242,309.544,21091.0
2024-10-07 14:30:00,312.05,312.05,310.55,310.63,36273.0,309.4746,309.4746,307.987,308.0663,36273.0
2024-10-07 15:00:00,310.64,311.41,310.59,311.22,39742.0,308.0762,308.8399,308.0266,308.6514,39742.0
2024-10-07 15:30:00,311.25,311.68,310.69,311.21,82514.0,308.6812,309.1076,308.1258,308.6415,82514.0
2024-10-08 09:30:00,312.31,312.77,312.06,312.67,19464.0,309.7324,310.1886,309.4845,310.0895,19464.0
2024-10-08 10:00:00,312.88,313.02,312.53,312.6,8597.0,310.2977,310.4366,309.9506,310.02,8597.0
2024-10-08 10:30:00,312.88,313.62,312.8,313.25,18226.0,310.2977,311.0316,310.2184,310.6647,18226.0
2024-10-08 11:00:00,313.39,313.39,313.07,313.28,11115.0,310.8035,310.8035,310.4862,310.6944,11115.0
2024-10-08 11:30:00,313.43,313.56,313.37,313.51,5108.0,310.8432,310.9721,310.7837,310.9225,5108.0
2024-10-08 12:00:00,313.48,313.58,313.2,313.42,9934.0,310.8928,310.9919,310.6151,310.8333,9934.0
2024-10-08 12:30:00,313.44,313.55,313.25,313.39,11696.0,310.8531,310.9622,310.6647,310.8035,11696.0
2024-10-08 13:00:00,313.41,313.41,312.64,313.03,19995.0,310.8233,310.8233,310.0597,310.4465,19995.0
2024-10-08 13:30:00,313.01,313.29,312.99,313.28,5043.0,310.4266,310.7043,310.4068,310.6944,5043.0
2024-10-08 14:00:00,313.28,313.4,313.28,313.38,8105.0,310.6944,310.8134,310.6944,310.7936,8105.0
2024-10-08 14:30:00,313.4,313.82,313.3,313.82,6854.0,310.8134,311.23,310.7143,311.23,6854.0
2024-10-08 15:00:00,313.74,313.88,313.59,313.86,23267.0,311.1506,311.2895,311.0019,311.2696,23267.0
2024-10-08 15:30:00,313.78,314.29,313.78,313.95,31769.0,311.1903,311.6961,311.1903,311.3589,31769.0
2024-10-09 09:30:00,314.06,314.29,313.74,314.24,20016.0,311.468,311.6961,311.1506,311.6465,20016.0
2024-10-09 10:00:00,314.35,314.65,314.3,314.51,7163.0,311.7556,312.0531,311.706,311.9143,7163.0
2024-10-09 10:30:00,314.52,314.98,314.45,314.95,9316.0,311.9242,312.3804,311.8548,312.3506,9316.0
2024-10-09 11:00:00,315.16,315.51,315.11,315.48,3110.0,312.5589,312.906,312.5093,312.8763,3110.0
2024-10-09 11:30:00,315.58,316.15,315.53,316.07,15679.0,312.9754,313.5407,312.9258,313.4614,15679.0
2024-10-09 12:00:00,315.91,315.92,315.6,315.78,4377.0,313.3027,313.3126,312.9953,313.1738,4377.0
2024-10-09 12:30:00,315.67,315.84,315.48,315.49,2220.0,313.0647,313.2333,312.8763,312.8862,2220.0
2024-10-09 13:00:00,315.5,315.91,315.44,315.83,6561.0,312.8961,313.3027,312.8366,313.2234,6561.0
2024-10-09 13:30:00,315.76,315.91,315.09,315.45,12939.0,313.154,313.3027,312.4895,312.8465,12939.0
2024-10-09 14:00:00,315.46,315.8,315.31,315.8,7053.0,312.8564,313.1936,312.7077,313.1936,7053.0
2024-10-09 14:30:00,315.67,315.79,315.55,315.66,11021.0,313.0647,313.1837,312.9457,313.0548,11021.0
2024-10-09 15:00:00,315.58,315.96,315.41,315.94,24288.0,312.9754,313.3523,312.8068,313.3325,24288.0
2024-10-09 15:30:00,315.93,316.47,315.91,316.25,64649.0,313.3225,313.8581,313.3027,313.6399,64649.0
2024-10-10 09:30:00,315.19,315.66,314.76,315.43,33341.0,312.5887,313.0548,312.1622,312.8267,33341.0
2024-10-10 10:00:00,315.23,315.94,315.23,315.56,4146.0,312.6283,313.3325,312.6283,312.9556,4146.0
2024-10-10 10:30:00,315.63,315.63,315.23,315.24,6348.0,313.025,313.025,312.6283,312.6382,6348.0
2024-10-10 11:00:00,315.19,315.79,315.1,315.72,3011.0,312.5887,313.1837,312.4994,313.1143,3011.0
2024-10-10 11:30:00,315.74,316.08,315.74,316.08,1881.0,313.1341,313.4713,313.1341,313.4713,1881.0
2024-10-10 12:00:00,316.17,316.44,316.08,316.26,14331.0,313.5606,313.8283,313.4713,313.6498,14331.0
2024-10-10 12:30:00,316.17,316.2,315.51,315.73,21516.0,313.5606,313.5903,312.906,313.1242,21516.0
2024-10-10 13:00:00,315.72,315.91,315.3,315.79,12341.0,313.1143,313.3027,312.6977,313.1837,12341.0
2024-10-10 13:30:00,315.91,315.96,314.95,315.73,32121.0,313.3027,313.3523,312.3506,313.1242,32121.0
2024-10-10 14:00:00,315.69,315.69,315.2,315.25,10666.0,313.0845,313.0845,312.5986,312.6482,10666.0
2024-10-10 14:30:00,315.25,315.29,314.79,315.21,10346.0,312.6482,312.6878,312.192,312.6085,10346.0
2024-10-10 15:00:00,315.22,315.3,314.98,315.23,74872.0,312.6184,312.6977,312.3804,312.6283,74872.0
2024-10-10 15:30:00,315.21,315.84,315.18,315.71,173734.0,312.6085,313.2333,312.5787,313.1044,173734.0
2024-10-11 09:30:00,315.57,316.57,315.57,316.52,16911.0,312.9655,313.9573,312.9655,313.9077,16911.0
2024-10-11 10:00:00,316.47,317.95,316.34,317.9,30433.0,313.8581,315.3259,313.7292,315.2763,30433.0
2024-10-11 10:30:00,317.9,317.92,317.36,317.63,10645.0,315.2763,315.2961,314.7407,315.0085,10645.0
2024-10-11 11:00:00,317.52,317.88,317.52,317.61,3958.0,314.8994,315.2565,314.8994,314.9887,3958.0
2024-10-11 11:30:00,317.59,317.87,317.59,317.85,147070.0,314.9688,315.2465,314.9688,315.2267,147070.0
2024-10-11 12:00:00,317.82,317.86,317.25,317.25,23119.0,315.1969,315.2366,314.6317,314.6317,23119.0
2024-10-11 12:30:00,317.32,317.44,317.06,317.39,12683.0,314.7011,314.8201,314.4432,314.7705,12683.0
2024-10-11 13:00:00,317.43,317.45,317.15,317.42,4202.0,314.8102,314.83,314.5325,314.8003,4202.0
2024-10-11 13:30:00,317.43,317.68,317.32,317.57,13699.0,314.8102,315.0581,314.7011,314.949,13699.0
2024-10-11 14:00:00,317.54,317.94,317.5,317.8,13807.0,314.9193,315.316,314.8796,315.1771,13807.0
2024-10-11 14:30:00,317.75,317.87,317.41,317.86,8408.0,315.1275,315.2465,314.7903,315.2366,8408.0
2024-10-11 15:00:00,317.83,318.19,317.79,318.06,12218.0,315.2069,315.5639,315.1672,315.435,12218.0
2024-10-11 15:30:00,317.99,318.14,317.79,317.83,41818.0,315.3655,315.5143,315.1672,315.2069,41818.0
2024-10-14 09:30:00,318.92,319.62,318.5,319.56,38387.0,316.2879,316.9821,315.8713,316.9226,38387.0
2024-10-14 10:00:00,319.79,319.85,319.34,319.8,17652.0,317.1507,317.2102,316.7044,317.1606,17652.0
2024-10-14 10:30:00,319.8,319.94,319.46,319.46,4855.0,317.1606,317.2995,316.8234,316.8234,4855.0
2024-10-14 11:00:00,319.42,319.79,319.22,319.52,6858.0,316.7837,317.1507,316.5854,316.8829,6858.0
2024-10-14 11:30:00,319.6,319.84,319.57,319.83,3890.0,316.9623,317.2003,316.9325,317.1904,3890.0
2024-10-14 12:00:00,319.85,320.04,319.85,320.01,5664.0,317.2102,317.3986,317.2102,317.3689,5664.0
2024-10-14 12:30:00,320.02,320.13,320.02,320.06,1676.0,317.3788,317.4879,317.3788,317.4185,1676.0
2024-10-14 13:00:00,320.06,320.21,319.99,320.03,3391.0,317.4185,317.5672,317.349,317.3887,3391.0
2024-10-14 13:30:00,319.99,320.06,319.9,320.02,4655.0,317.349,317.4185,317.2598,317.3788,4655.0
2024-10-14 14:00:00,319.91,320.25,319.8,320.22,13827.0,317.2697,317.6069,317.1606,317.5771,13827.0
2024-10-14 14:30:00,320.2,320.48,320.2,320.26,4799.0,317.5573,317.835,317.5573,317.6168,4799.0
2024-10-14 15:00:00,320.25,320.44,320.13,320.43,16903.0,317.6069,317.7953,317.4879,317.7854,16903.0
2024-10-14 15:30:00,320.44,320.79,320.22,320.31,96677.0,317.7953,318.1424,317.5771,317.6664,96677.0
2024-10-15 09:30:00,320.33,320.65,320.32,320.34,26890.0,317.6862,318.0036,317.6763,317.6962,26890.0
2024-10-15 10:00:00,320.44,320.55,319.87,319.91,14962.0,317.7953,317.9044,317.23,317.2697,14962.0
2024-10-15 10:30:00,319.88,319.91,318.85,319.38,12676.0,317.2399,317.2697,316.2184,316.7441,12676.0
2024-10-15 11:00:00,319.23,319.69,319.23,319.51,2027.0,316.5953,317.0515,316.5953,316.873,2027.0
2024-10-15 11:30:00,319.44,319.62,318.98,319.03,9282.0,316.8036,316.9821,316.3474,316.397,9282.0
2024-10-15 12:00:00,319.01,319.41,319.01,319.41,3974.0,316.3771,316.7738,316.3771,316.7738,3974.0
2024-10-15 12:30:00,319.52,319.6,319.17,319.25,3278.0,316.8829,316.9623,316.5358,316.6151,3278.0
2024-10-15 13:00:00,319.13,319.13,318.87,318.87,4726.0,316.4961,316.4961,316.2383,316.2383,4726.0
2024-10-15 13:30:00,318.81,319.2,318.8,319.14,1126.0,316.1788,316.5656,316.1689,316.5061,1126.0
2024-10-15 14:00:00,318.8,318.98,318.48,318.53,27284.0,316.1689,316.3474,315.8515,315.9011,27284.0
2024-10-15 14:30:00,318.56,318.57,318.31,318.31,5463.0,315.9308,315.9408,315.6829,315.6829,5463.0
2024-10-15 15:00:00,318.11,318.26,317.69,317.86,24295.0,315.4846,315.6333,315.068,315.2366,24295.0
2024-10-15 15:30:00,317.86,318.28,317.52,318.08,53410.0,315.2366,315.6532,314.8994,315.4548,53410.0
2024-10-16 09:30:00,318.3,318.3,317.76,317.83,26117.0,315.673,315.673,315.1374,315.2069,26117.0
2024-10-16 10:00:00,317.9,318.91,317.83,318.75,8661.0,315.2763,316.278,315.2069,316.1193,8661.0
2024-10-16 10:30:00,318.75,318.84,318.08,318.47,3862.0,316.1193,316.2085,315.4548,315.8416,3862.0
2024-10-16 11:00:00,318.41,318.68,318.23,318.59,5759.0,315.7821,316.0499,315.6036,315.9606,5759.0
2024-10-16 11:30:00,318.63,318.8,318.39,318.47,17016.0,316.0003,316.1689,315.7622,315.8416,17016.0
2024-10-16 12:00:00,318.46,318.85,318.46,318.77,5672.0,315.8317,316.2184,315.8317,316.1391,5672.0
2024-10-16 12:30:00,318.83,319.03,318.76,319.03,6462.0,316.1986,316.397,316.1292,316.397,6462.0
2024-10-16 13:00:00,319.11,319.13,318.83,318.99,4028.0,316.4763,316.4961,316.1986,316.3573,4028.0
2024-10-16 13:30:00,318.94,319.19,318.94,319.17,10764.0,316.3077,316.5556,316.3077,316.5358,10764.0
2024-10-16 14:00:00,319.16,319.76,319.12,319.7,28770.0,316.5259,317.1209,316.4862,317.0614,28770.0
2024-10-16 14:30:00,319.69,319.77,319.51,319.56,43845.0,317.0515,317.1309,316.873,316.9226,43845.0
2024-10-16 15:00:00,319.57,319.69,319.41,319.54,27952.0,316.9325,317.0515,316.7738,316.9028,27952.0
2024-10-16 15:30:00,319.51,319.6,319.39,319.45,47567.0,316.873,316.9623,316.754,316.8135,47567.0
2024-10-17 09:30:00,321.2,321.24,319.94,320.38,42560.0,318.5491,318.5887,317.2995,317.7358,42560.0
2024-10-17 10:00:00,320.35,320.49,319.76,320.17,24238.0,317.7061,317.8449,317.1209,317.5276,24238.0
2024-10-17 10:30:00,320.17,320.28,319.79,319.91,6329.0,317.5276,317.6366,317.1507,317.2697,6329.0
2024-10-17 11:00:00,319.82,320.34,319.5,320.3,28696.0,317.1804,317.6962,316.8631,317.6565,28696.0
2024-10-17 11:30:00,320.37,320.58,320.26,320.58,14707.0,317.7259,317.9342,317.6168,317.9342,14707.0
2024-10-17 12:00:00,320.68,320.82,320.42,320.46,13187.0,318.0333,318.1722,317.7755,317.8152,13187.0
2024-10-17 12:30:00,320.25,320.64,320.24,320.51,7878.0,317.6069,317.9937,317.597,317.8647,7878.0
2024-10-17 13:00:00,320.59,320.7,320.38,320.44,14259.0,317.9441,318.0532,317.7358,317.7953,14259.0
2024-10-17 13:30:00,320.47,320.71,320.42,320.55,12563.0,317.8251,318.0631,317.7755,317.9044,12563.0
2024-10-17 14:00:00,320.56,320.56,319.59,319.64,11400.0,317.9143,317.9143,316.9523,317.0019,11400.0
2024-10-17 14:30:00,319.62,319.97,319.59,319.97,8292.0,316.9821,317.3292,316.9523,317.3292,8292.0
2024-10-17 15:00:00,319.99,320.01,319.64,319.67,32576.0,317.349,317.3689,317.0019,317.0317,32576.0
2024-10-17 15:30:00,319.6,319.68,319.4,319.46,79015.0,316.9623,317.0416,316.7639,316.8234,79015.0
2024-10-18 09:30:00,320.48,320.94,319.7,320.03,33781.0,317.835,318.2912,317.0614,317.3887,33781.0
2024-10-18 10:00:00,320.01,320.27,320.01,320.06,2163.0,317.3689,317.6267,317.3689,317.4185,2163.0
2024-10-18 10:30:00,320.17,320.3,320.02,320.23,3853.0,317.5276,317.6565,317.3788,317.5871,3853.0
2024-10-18 11:00:00,320.2,320.54,320.15,320.53,92732.0,317.5573,317.8945,317.5077,317.8846,92732.0
2024-10-18 11:30:00,320.56,320.62,320.26,320.34,39158.0,317.9143,317.9738,317.6168,317.6962,39158.0
2024-10-18 12:00:00,320.38,320.58,320.25,320.52,16785.0,317.7358,317.9342,317.6069,317.8747,16785.0
2024-10-18 12:30:00,320.53,321.08,320.5,320.82,11273.0,317.8846,318.43,317.8548,318.1722,11273.0
2024-10-18 13:00:00,320.83,321.0,320.69,320.69,16383.0,318.1821,318.3507,318.0433,318.0433,16383.0
2024-10-18 13:30:00,320.76,320.94,320.7,320.73,16558.0,318.1127,318.2912,318.0532,318.0829,16558.0
2024-10-18 14:00:00,320.71,321.15,320.41,321.03,21675.0,318.0631,318.4995,317.7656,318.3805,21675.0
2024-10-18 14:30:00,321.05,321.08,320.81,320.88,30331.0,318.4003,318.43,318.1623,318.2317,30331.0
2024-10-18 15:00:00,320.87,320.87,320.55,320.68,29534.0,318.2218,318.2218,317.9044,318.0333,29534.0
2024-10-18 15:30:00,320.68,320.88,320.48,320.8,194817.0,318.0333,318.2317,317.835,318.1524,194817.0
2024-10-21 09:30:00,320.27,320.63,320.23,320.4,59226.0,317.6267,317.9838,317.5871,317.7557,59226.0
2024-10-21 10:00:00,320.39,320.73,320.21,320.21,32736.0,317.7457,318.0829,317.5672,317.5672,32736.0
2024-10-21 10:30:00,320.24,320.26,319.3,319.5,39757.0,317.597,317.6168,316.6647,316.8631,39757.0
2024-10-21 11:00:00,319.52,319.52,318.49,318.51,56070.0,316.8829,316.8829,315.8614,315.8813,56070.0
2024-10-21 11:30:00,318.49,319.48,318.43,319.33,24308.0,315.8614,316.8432,315.8019,316.6945,24308.0
2024-10-21 12:00:00,319.36,319.38,319.11,319.28,39015.0,316.7242,316.7441,316.4763,316.6449,39015.0
2024-10-21 12:30:00,319.27,319.64,319.16,319.6,21156.0,316.635,317.0019,316.5259,316.9623,21156.0
2024-10-21 13:00:00,319.65,319.83,319.55,319.64,26639.0,317.0118,317.1904,316.9127,317.0019,26639.0
2024-10-21 13:30:00,319.68,319.89,319.64,319.82,15754.0,317.0416,317.2499,317.0019,317.1804,15754.0
2024-10-21 14:00:00,319.81,319.82,319.33,319.48,21757.0,317.1705,317.1804,316.6945,316.8432,21757.0
2024-10-21 14:30:00,319.48,319.57,319.28,319.31,33085.0,316.8432,316.9325,316.6449,316.6747,33085.0
2024-10-21 15:00:00,319.33,319.77,319.25,319.62,106979.0,316.6945,317.1309,316.6151,316.9821,106979.0
2024-10-21 15:30:00,319.62,320.0,319.29,320.0,215833.0,316.9821,317.359,316.6548,317.359,215833.0
2024-10-22 09:30:00,318.43,318.74,318.21,318.56,46000.0,315.8019,316.1094,315.5837,315.9308,46000.0
2024-10-22 10:00:00,318.68,319.11,318.51,318.73,66312.0,316.0499,316.4763,315.8813,316.0994,66312.0
2024-10-22 10:30:00,318.68,319.07,318.51,319.0,32600.0,316.0499,316.4366,315.8813,316.3672,32600.0
2024-10-22 11:00:00,319.02,319.26,318.77,319.02,47643.0,316.387,316.6251,316.1391,316.387,47643.0
2024-10-22 11:30:00,319.03,319.17,319.0,319.05,19527.0,316.397,316.5358,316.3672,316.4168,19527.0
2024-10-22 12:00:00,318.96,319.06,318.78,318.88,45595.0,316.3275,316.4267,316.149,316.2482,45595.0
2024-10-22 12:30:00,318.87,319.33,318.87,319.29,28335.0,316.2383,316.6945,316.2383,316.6548,28335.0
2024-10-22 13:00:00,319.31,319.36,319.18,319.32,18879.0,316.6747,316.7242,316.5457,316.6846,18879.0
2024-10-22 13:30:00,319.33,320.03,319.33,320.02,23653.0,316.6945,317.3887,316.6945,317.3788,23653.0
2024-10-22 14:00:00,320.03,320.28,319.81,319.88,33668.0,317.3887,317.6366,317.1705,317.2399,33668.0
2024-10-22 14:30:00,319.89,319.9,319.47,319.53,33914.0,317.2499,317.2598,316.8333,316.8928,33914.0
2024-10-22 15:00:00,319.49,319.9,319.48,319.86,35378.0,316.8532,317.2598,316.8432,317.2201,35378.0
2024-10-22 15:30:00,319.86,320.16,319.64,319.64,73509.0,317.2201,317.5176,317.0019,317.0019,73509.0
2024-10-23 09:30:00,318.71,318.8,318.46,318.75,35010.0,316.0796,316.1689,315.8317,316.1193,35010.0
2024-10-23 10:00:00,318.71,318.71,318.04,318.52,8122.0,316.0796,316.0796,315.4151,315.8912,8122.0
2024-10-23 10:30:00,318.39,318.84,318.21,318.21,17916.0,315.7622,316.2085,315.5837,315.5837,17916.0
2024-10-23 11:00:00,318.14,318.31,317.31,317.33,36672.0,315.5143,315.6829,314.6912,314.711,36672.0
2024-10-23 11:30:00,317.33,317.87,317.26,317.85,37426.0,314.711,315.2465,314.6416,315.2267,37426.0
2024-10-23 12:00:00,317.81,317.81,316.93,316.95,34913.0,315.187,315.187,314.3143,314.3341,34913.0
2024-10-23 12:30:00,316.88,317.27,316.71,316.96,31006.0,314.2647,314.6515,314.0961,314.344,31006.0
2024-10-23 13:00:00,316.89,316.89,316.04,316.31,38751.0,314.2746,314.2746,313.4316,313.6994,38751.0
2024-10-23 13:30:00,316.3,316.3,315.69,315.78,35578.0,313.6895,313.6895,313.0845,313.1738,35578.0
2024-10-23 14:00:00,315.72,315.72,314.89,315.48,41361.0,313.1143,313.1143,312.2911,312.8763,41361.0
2024-10-23 14:30:00,315.46,316.37,315.42,316.37,43488.0,312.8564,313.7589,312.8168,313.7589,43488.0
2024-10-23 15:00:00,316.34,316.57,316.15,316.47,93237.0,313.7292,313.9573,313.5407,313.8581,93237.0
2024-10-23 15:30:00,316.48,316.88,316.35,316.77,150622.0,313.868,314.2647,313.7391,314.1556,150622.0
2024-10-24 09:30:00,317.81,317.81,317.2,317.65,83031.0,315.187,315.187,314.5821,315.0284,83031.0
2024-10-24 10:00:00,317.71,317.97,317.41,317.48,24333.0,315.0879,315.3457,314.7903,314.8598,24333.0
2024-10-24 10:30:00,317.58,317.95,317.28,317.38,41992.0,314.9589,315.3259,314.6614,314.7606,41992.0
2024-10-24 11:00:00,317.45,317.64,317.1,317.26,20610.0,314.83,315.0184,314.4829,314.6416,20610.0
2024-10-24 11:30:00,317.22,317.27,316.45,316.98,13259.0,314.6019,314.6515,313.8383,314.3639,13259.0
2024-10-24 12:00:00,316.93,316.96,316.18,316.92,10416.0,314.3143,314.344,313.5705,314.3044,10416.0
2024-10-24 12:30:00,316.98,317.45,316.98,317.38,9681.0,314.3639,314.83,314.3639,314.7606,9681.0
2024-10-24 13:00:00,317.4,317.69,317.32,317.45,13060.0,314.7804,315.068,314.7011,314.83,13060.0
2024-10-24 13:30:00,317.48,317.77,317.2,317.22,17826.0,314.8598,315.1474,314.5821,314.6019,17826.0
2024-10-24 14:00:00,317.06,317.64,317.0,317.41,19095.0,314.4432,315.0184,314.3837,314.7903,19095.0
2024-10-24 14:30:00,317.41,317.41,317.14,317.38,23585.0,314.7903,314.7903,314.5226,314.7606,23585.0
2024-10-24 15:00:00,317.28,317.75,317.08,317.7,29537.0,314.6614,315.1275,314.4631,315.0779,29537.0
2024-10-24 15:30:00,317.7,317.89,317.53,317.58,78355.0,315.0779,315.2664,314.9093,314.9589,78355.0
2024-10-25 09:30:00,318.94,319.75,318.76,319.75,64409.0,316.3077,317.111,316.1292,317.111,64409.0
2024-10-25 10:00:00,319.76,320.27,319.76,320.27,29722.0,317.1209,317.6267,317.1209,317.6267,29722.0
2024-10-25 10:30:00,320.21,320.24,319.6,319.87,89136.0,317.5672,317.597,316.9623,317.23,89136.0
2024-10-25 11:00:00,319.86,319.96,319.14,319.22,18060.0,317.2201,317.3193,316.5061,316.5854,18060.0
2024-10-25 11:30:00,319.34,319.36,318.85,319.1,16221.0,316.7044,316.7242,316.2184,316.4664,16221.0
2024-10-25 12:00:00,319.07,319.26,318.89,319.25,7813.0,316.4366,316.6251,316.2581,316.6151,7813.0
2024-10-25 12:30:00,319.37,319.41,319.0,319.0,5147.0,316.7342,316.7738,316.3672,316.3672,5147.0
2024-10-25 13:00:00,318.91,318.95,317.96,318.21,5527.0,316.278,316.3176,315.3358,315.5837,5527.0
2024-10-25 13:30:00,318.13,318.17,317.16,317.53,10887.0,315.5044,315.5441,314.5424,314.9093,10887.0
2024-10-25 14:00:00,317.46,317.87,316.85,317.87,12880.0,314.8399,315.2465,314.235,315.2465,12880.0
2024-10-25 14:30:00,317.69,318.18,317.59,317.99,10168.0,315.068,315.554,314.9688,315.3655,10168.0
2024-10-25 15:00:00,318.01,318.03,317.37,317.63,8118.0,315.3854,315.4052,314.7507,315.0085,8118.0
2024-10-25 15:30:00,317.62,317.69,317.14,317.44,35865.0,314.9986,315.068,314.5226,314.8201,35865.0
2024-10-28 09:30:00,319.14,319.33,318.87,318.88,196623.0,316.5061,316.6945,316.2383,316.2482,196623.0
2024-10-28 10:00:00,318.93,319.41,318.76,319.37,60255.0,316.2978,316.7738,316.1292,316.7342,60255.0
2024-10-28 10:30:00,319.36,319.4,319.03,319.13,46084.0,316.7242,316.7639,316.397,316.4961,46084.0
2024-10-28 11:00:00,319.15,319.15,318.77,318.92,63045.0,316.516,316.516,316.1391,316.2879,63045.0
2024-10-28 11:30:00,318.93,318.96,318.5,318.56,47333.0,316.2978,316.3275,315.8713,315.9308,47333.0
2024-10-28 12:00:00,318.54,318.95,318.45,318.95,8744.0,315.911,316.3176,315.8217,316.3176,8744.0
2024-10-28 12:30:00,318.91,318.94,318.49,318.72,8040.0,316.278,316.3077,315.8614,316.0895,8040.0
2024-10-28 13:00:00,318.73,318.94,318.47,318.83,21429.0,316.0994,316.3077,315.8416,316.1986,21429.0
2024-10-28 13:30:00,318.91,319.02,318.89,319.0,4109.0,316.278,316.387,316.2581,316.3672,4109.0
2024-10-28 14:00:00,318.79,319.05,318.78,318.8,25186.0,316.1589,316.4168,316.149,316.1689,25186.0
2024-10-28 14:30:00,318.79,319.04,318.57,318.73,35148.0,316.1589,316.4069,315.9408,316.0994,35148.0
2024-10-28 15:00:00,318.51,318.93,318.51,318.89,13848.0,315.8813,316.2978,315.8813,316.2581,13848.0
2024-10-28 15:30:00,318.87,319.02,318.44,318.51,34566.0,316.2383,316.387,315.8118,315.8813,34566.0
2024-10-29 09:30:00,317.86,318.09,317.23,318.05,36119.0,315.2366,315.4647,314.6118,315.4251,36119.0
2024-10-29 10:00:00,318.06,319.03,317.88,318.49,8797.0,315.435,316.397,315.2565,315.8614,8797.0
2024-10-29 10:30:00,318.31,318.93,318.31,318.78,5056.0,315.6829,316.2978,315.6829,316.149,5056.0
2024-10-29 11:00:00,318.85,318.91,318.42,318.66,3279.0,316.2184,316.278,315.792,316.03,3279.0
2024-10-29 11:30:00,318.69,318.95,318.57,318.93,4513.0,316.0598,316.3176,315.9408,316.2978,4513.0
2024-10-29 12:00:00,318.95,319.17,318.92,319.0,5341.0,316.3176,316.5358,316.2879,316.3672,5341.0
2024-10-29 12:30:00,318.78,319.21,318.59,319.17,11966.0,316.149,316.5755,315.9606,316.5358,11966.0
2024-10-29 13:00:00,319.25,319.59,319.23,319.24,8468.0,316.6151,316.9523,316.5953,316.6052,8468.0
2024-10-29 13:30:00,319.2,319.27,318.96,319.19,10817.0,316.5656,316.635,316.3275,316.5556,10817.0
2024-10-29 14:00:00,319.19,319.39,319.06,319.39,20439.0,316.5556,316.754,316.4267,316.754,20439.0
2024-10-29 14:30:00,319.39,319.63,319.39,319.43,9829.0,316.754,316.992,316.754,316.7937,9829.0
2024-10-29 15:00:00,319.46,319.66,319.4,319.64,30912.0,316.8234,317.0218,316.7639,317.0019,30912.0
2024-10-29 15:30:00,319.62,319.65,318.91,319.06,100693.0,316.9821,317.0118,316.278,316.4267,100693.0
2024-10-30 09:30:00,318.56,319.31,317.95,319.23,25705.0,315.9308,316.6747,315.3259,316.5953,25705.0
2024-10-30 10:00:00,319.34,319.89,319.34,319.85,6096.0,316.7044,317.2499,316.7044,317.2102,6096.0
2024-10-30 10:30:00,319.73,319.86,319.44,319.63,5088.0,317.0912,317.2201,316.8036,316.992,5088.0
2024-10-30 11:00:00,319.62,319.67,319.3,319.67,5532.0,316.9821,317.0317,316.6647,317.0317,5532.0
2024-10-30 11:30:00,319.77,320.04,319.63,319.94,4973.0,317.1309,317.3986,316.992,317.2995,4973.0
2024-10-30 12:00:00,319.93,319.98,319.58,319.61,5291.0,317.2895,317.3391,316.9424,316.9722,5291.0
2024-10-30 12:30:00,319.59,319.66,319.41,319.44,3419.0,316.9523,317.0218,316.7738,316.8036,3419.0
2024-10-30 13:00:00,319.27,319.49,319.11,319.11,6000.0,316.635,316.8532,316.4763,316.4763,6000.0
2024-10-30 13:30:00,319.04,319.06,318.48,318.65,12524.0,316.4069,316.4267,315.8515,316.0201,12524.0
2024-10-30 14:00:00,318.73,319.21,318.73,318.95,17770.0,316.0994,316.5755,316.0994,316.3176,17770.0
2024-10-30 14:30:00,318.9,319.07,318.88,318.93,15374.0,316.268,316.4366,316.2482,316.2978,15374.0
2024-10-30 15:00:00,318.81,318.82,318.37,318.57,36453.0,316.1788,316.1887,315.7424,315.9408,36453.0
2024-10-30 15:30:00,318.59,318.63,317.88,318.07,302755.0,315.9606,316.0003,315.2565,315.4449,302755.0
2024-10-31 09:30:00,316.07,316.07,314.67,314.86,35727.0,313.4614,313.4614,312.0729,312.2614,35727.0
2024-10-31 10:00:00,315.0,315.0,313.99,314.07,20620.0,312.4002,312.4002,311.3986,311.4779,20620.0
2024-10-31 10:30:00,314.02,314.3,313.44,313.55,15227.0,311.4283,311.706,310.8531,310.9622,15227.0
2024-10-31 11:00:00,313.43,313.83,313.05,313.53,22666.0,310.8432,311.2399,310.4663,310.9424,22666.0
2024-10-31 11:30:00,313.61,313.64,313.09,313.33,7670.0,311.0217,311.0514,310.506,310.744,7670.0
2024-10-31 12:00:00,313.36,314.0,313.36,313.71,13096.0,310.7738,311.4085,310.7738,311.1209,13096.0
2024-10-31 12:30:00,313.8,313.91,313.6,313.7,9046.0,311.2101,311.3192,311.0118,311.111,9046.0
2024-10-31 13:00:00,313.7,314.07,313.65,313.65,10425.0,311.111,311.4779,311.0614,311.0614,10425.0
2024-10-31 13:30:00,313.62,313.66,313.11,313.2,11848.0,311.0316,311.0713,310.5258,310.6151,11848.0
2024-10-31 14:00:00,313.23,313.28,312.97,313.28,18062.0,310.6448,310.6944,310.387,310.6944,18062.0
2024-10-31 14:30:00,313.32,313.4,312.84,313.32,27176.0,310.7341,310.8134,310.2581,310.7341,27176.0
2024-10-31 15:00:00,313.38,313.86,313.33,313.58,18143.0,310.7936,311.2696,310.744,310.9919,18143.0
2024-10-31 15:30:00,313.63,313.99,312.19,312.34,66349.0,311.0415,311.3986,309.6134,309.7622,66349.0
2024-11-01 09:30:00,313.83,314.74,313.44,314.68,37534.0,311.2399,312.1424,310.8531,312.0829,37534.0
2024-11-01 10:00:00,314.8,315.71,314.37,315.65,25240.0,312.2019,313.1044,311.7754,313.0449,25240.0
2024-11-01 10:30:00,315.96,315.96,314.63,315.27,13980.0,313.3523,313.3523,312.0333,312.668,13980.0
2024-11-01 11:00:00,315.35,315.77,315.1,315.77,6061.0,312.7473,313.1639,312.4994,313.1639,6061.0
2024-11-01 11:30:00,315.74,315.74,314.76,314.9,2949.0,313.1341,313.1341,312.1622,312.301,2949.0
2024-11-01 12:00:00,314.91,315.27,314.77,314.8,273669.0,312.311,312.668,312.1721,312.2019,273669.0
2024-11-01 12:30:00,314.81,315.24,314.39,314.53,24561.0,312.2118,312.6382,311.7953,311.9341,24561.0
2024-11-01 13:00:00,314.6,314.97,314.11,314.89,11176.0,312.0035,312.3705,311.5176,312.2911,11176.0
2024-11-01 13:30:00,314.89,314.89,313.75,313.8,18568.0,312.2911,312.2911,311.1605,311.2101,18568.0
2024-11-01 14:00:00,313.76,314.06,313.5,313.96,12134.0,311.1705,311.468,310.9126,311.3688,12134.0
2024-11-01 14:30:00,313.86,314.17,313.83,314.06,20739.0,311.2696,311.5771,311.2399,311.468,20739.0
2024-11-01 15:00:00,314.07,314.42,313.83,313.83,31416.0,311.4779,311.825,311.2399,311.2399,31416.0
2024-11-01 15:30:00,313.85,314.09,313.26,313.57,79799.0,311.2597,311.4977,310.6746,310.982,79799.0
2024-11-04 09:30:00,313.36,313.72,312.55,313.72,30602.0,310.7738,311.1308,309.9704,311.1308,30602.0
2024-11-04 10:00:00,313.72,314.33,313.62,314.06,27904.0,311.1308,311.7358,311.0316,311.468,27904.0
2024-11-04 10:30:00,314.08,314.19,313.87,313.88,5912.0,311.4878,311.5969,311.2795,311.2895,5912.0
2024-11-04 11:00:00,313.94,314.15,313.53,313.56,64414.0,311.349,311.5572,310.9424,310.9721,64414.0
2024-11-04 11:30:00,313.54,313.57,312.02,312.32,40758.0,310.9523,310.982,309.4448,309.7423,40758.0
2024-11-04 12:00:00,312.33,313.0,311.87,312.98,16961.0,309.7523,310.4167,309.2961,310.3969,16961.0
2024-11-04 12:30:00,313.0,313.41,312.91,313.25,10841.0,310.4167,310.8233,310.3275,310.6647,10841.0
2024-11-04 13:00:00,313.22,313.51,312.58,313.29,14105.0,310.6349,310.9225,310.0002,310.7043,14105.0
2024-11-04 13:30:00,313.16,313.6,313.16,313.27,15765.0,310.5754,311.0118,310.5754,310.6845,15765.0
2024-11-04 14:00:00,313.36,313.58,313.14,313.14,15270.0,310.7738,310.9919,310.5556,310.5556,15270.0
2024-11-04 14:30:00,313.1,313.45,313.0,313.21,14962.0,310.5159,310.863,310.4167,310.625,14962.0
2024-11-04 15:00:00,313.13,313.26,312.89,313.06,38848.0,310.5457,310.6746,310.3076,310.4762,38848.0
2024-11-04 15:30:00,312.99,313.06,312.49,312.78,103183.0,310.4068,310.4762,309.9109,310.1985,103183.0
2024-11-05 09:30:00,313.28,315.12,313.23,315.11,31949.0,310.6944,312.5192,310.6448,312.5093,31949.0
2024-11-05 10:00:00,315.28,315.58,314.96,315.32,22271.0,312.6779,312.9754,312.3606,312.7176,22271.0
2024-11-05 10:30:00,315.21,315.78,315.12,315.12,13927.0,312.6085,313.1738,312.5192,312.5192,13927.0
2024-11-05 11:00:00,314.95,315.76,314.95,315.61,20628.0,312.3506,313.154,312.3506,313.0052,20628.0
2024-11-05 11:30:00,315.61,316.03,315.59,315.98,9638.0,313.0052,313.4217,312.9854,313.3721,9638.0
2024-11-05 12:00:00,315.93,316.3,315.85,316.1,7176.0,313.3225,313.6895,313.2432,313.4911,7176.0
2024-11-05 12:30:00,316.28,316.46,316.15,316.29,9204.0,313.6697,313.8482,313.5407,313.6796,9204.0
2024-11-05 13:00:00,316.29,316.44,315.95,316.0,9160.0,313.6796,313.8283,313.3424,313.392,9160.0
2024-11-05 13:30:00,315.91,316.04,315.58,315.87,11461.0,313.3027,313.4316,312.9754,313.263,11461.0
2024-11-05 14:00:00,315.92,316.21,315.92,316.13,9100.0,313.3126,313.6002,313.3126,313.5209,9100.0
2024-11-05 14:30:00,315.98,316.25,315.67,315.8,8579.0,313.3721,313.6399,313.0647,313.1936,8579.0
2024-11-05 15:00:00,315.7,316.19,315.67,316.19,16459.0,313.0944,313.5804,313.0647,313.5804,16459.0
2024-11-05 15:30:00,316.16,316.72,316.0,316.72,55080.0,313.5506,314.106,313.392,314.106,55080.0
2024-11-06 09:30:00,323.44,323.91,321.82,322.15,179395.0,320.7706,321.2367,319.1639,319.4912,179395.0
2024-11-06 10:00:00,322.4,323.78,322.23,323.65,60915.0,319.7391,321.1078,319.5706,320.9788,60915.0
2024-11-06 10:30:00,323.58,323.71,322.33,322.58,40184.0,320.9094,321.0383,319.6697,319.9177,40184.0
2024-11-06 11:00:00,322.6,323.35,322.29,323.35,21211.0,319.9375,320.6813,319.6301,320.6813,21211.0
2024-11-06 11:30:00,323.35,323.68,323.32,323.67,9710.0,320.6813,321.0086,320.6516,320.9987,9710.0
2024-11-06 12:00:00,323.65,323.85,323.42,323.63,11870.0,320.9788,321.1772,320.7507,320.959,11870.0
2024-11-06 12:30:00,323.63,324.0,323.54,323.95,9807.0,320.959,321.3259,320.8697,321.2764,9807.0
2024-11-06 13:00:00,323.92,324.47,323.92,324.47,18099.0,321.2466,321.7921,321.2466,321.7921,18099.0
2024-11-06 13:30:00,324.51,324.71,324.44,324.48,9826.0,321.8317,322.0301,321.7623,321.802,9826.0
2024-11-06 14:00:00,324.52,324.71,324.37,324.68,8249.0,321.8417,322.0301,321.6929,322.0003,8249.0
2024-11-06 14:30:00,324.74,324.83,324.48,324.68,17063.0,322.0598,322.1491,321.802,322.0003,17063.0
2024-11-06 15:00:00,324.67,325.25,324.64,325.03,27947.0,321.9904,322.5656,321.9607,322.3474,27947.0
2024-11-06 15:30:00,325.07,325.46,324.84,325.06,59271.0,322.3871,322.7739,322.159,322.3772,59271.0
2024-11-07 09:30:00,326.13,326.73,326.13,326.69,70465.0,323.4384,324.0334,323.4384,323.9937,70465.0
2024-11-07 10:00:00,326.72,326.95,326.62,326.88,12147.0,324.0235,324.2516,323.9243,324.1822,12147.0
2024-11-07 10:30:00,326.92,327.34,326.83,327.22,23562.0,324.2218,324.6384,324.1326,324.5194,23562.0
2024-11-07 11:00:00,327.26,327.32,326.84,327.02,31498.0,324.559,324.6185,324.1425,324.321,31498.0
2024-11-07 11:30:00,327.05,327.37,327.04,327.32,28404.0,324.3508,324.6681,324.3409,324.6185,28404.0
2024-11-07 12:00:00,327.32,327.44,327.14,327.39,38621.0,324.6185,324.7376,324.44,324.688,38621.0
2024-11-07 12:30:00,327.41,327.57,327.29,327.5,35873.0,324.7078,324.8665,324.5888,324.7971,35873.0
2024-11-07 13:00:00,327.49,327.52,327.05,327.21,15464.0,324.7871,324.8169,324.3508,324.5095,15464.0
2024-11-07 13:30:00,327.0,327.29,326.86,327.11,32171.0,324.3012,324.5888,324.1623,324.4103,32171.0
2024-11-07 14:00:00,327.17,327.46,326.91,327.2,196637.0,324.4698,324.7574,324.2119,324.4995,196637.0
2024-11-07 14:30:00,327.19,327.84,326.76,327.82,203679.0,324.4896,325.1343,324.0632,325.1144,203679.0
2024-11-07 15:00:00,327.84,328.2,327.58,327.89,241306.0,325.1343,325.4913,324.8764,325.1838,241306.0
2024-11-07 15:30:00,327.91,328.04,327.38,327.61,248630.0,325.2037,325.3326,324.678,324.9061,248630.0
2024-11-08 09:30:00,327.88,328.37,327.87,328.37,39166.0,325.1739,325.6599,325.164,325.6599,39166.0
2024-11-08 10:00:00,328.35,328.65,328.1,328.53,22442.0,325.64,325.9376,325.3921,325.8186,22442.0
2024-11-08 10:30:00,328.56,328.86,328.5,328.75,14302.0,325.8483,326.1458,325.7888,326.0367,14302.0
2024-11-08 11:00:00,328.74,328.9,328.55,328.83,18307.0,326.0268,326.1855,325.8384,326.1161,18307.0
2024-11-08 11:30:00,328.85,328.9,328.61,328.78,23499.0,326.1359,326.1855,325.8979,326.0665,23499.0
2024-11-08 12:00:00,328.73,328.76,328.53,328.69,8281.0,326.0169,326.0467,325.8186,325.9772,8281.0
2024-11-08 12:30:00,328.65,329.05,328.64,328.96,12365.0,325.9376,326.3343,325.9276,326.245,12365.0
2024-11-08 13:00:00,328.91,329.03,328.9,328.94,5973.0,326.1954,326.3144,326.1855,326.2252,5973.0
2024-11-08 13:30:00,329.0,329.46,328.99,329.4,9949.0,326.2847,326.7409,326.2748,326.6814,9949.0
2024-11-08 14:00:00,329.42,329.57,329.28,329.57,8957.0,326.7012,326.85,326.5624,326.85,8957.0
2024-11-08 14:30:00,329.58,329.77,329.49,329.52,6798.0,326.8599,327.0483,326.7706,326.8004,6798.0
2024-11-08 15:00:00,329.45,329.45,329.04,329.13,20767.0,326.731,326.731,326.3243,326.4136,20767.0
2024-11-08 15:30:00,329.01,329.07,328.74,329.07,77424.0,326.2946,326.3541,326.0268,326.3541,77424.0
2024-11-11 09:30:00,330.11,330.43,329.72,329.93,54128.0,327.3855,327.7029,326.9987,327.207,54128.0
2024-11-11 10:00:00,329.91,330.0,329.63,329.96,23304.0,327.1872,327.2764,326.9095,327.2368,23304.0
2024-11-11 10:30:00,329.98,330.42,329.96,330.33,6991.0,327.2566,327.693,327.2368,327.6037,6991.0
2024-11-11 11:00:00,330.32,330.42,330.01,330.04,20818.0,327.5938,327.693,327.2863,327.3161,20818.0
2024-11-11 11:30:00,330.04,330.29,329.95,330.27,23585.0,327.3161,327.564,327.2268,327.5442,23585.0
2024-11-11 12:00:00,330.19,330.29,329.91,329.95,54300.0,327.4649,327.564,327.1872,327.2268,54300.0
2024-11-11 12:30:00,329.95,330.06,329.65,329.65,39862.0,327.2268,327.3359,326.9293,326.9293,39862.0
2024-11-11 13:00:00,329.61,329.62,328.93,329.35,57161.0,326.8896,326.8996,326.2153,326.6318,57161.0
2024-11-11 13:30:00,329.37,329.82,329.26,329.63,23413.0,326.6516,327.0979,326.5425,326.9095,23413.0
2024-11-11 14:00:00,329.61,329.71,329.54,329.64,172574.0,326.8896,326.9888,326.8202,326.9194,172574.0
2024-11-11 14:30:00,329.59,329.75,329.55,329.68,17486.0,326.8698,327.0285,326.8301,326.9591,17486.0
2024-11-11 15:00:00,329.63,329.83,329.56,329.68,25621.0,326.9095,327.1078,326.8401,326.9591,25621.0
2024-11-11 15:30:00,329.66,329.93,329.53,329.92,86611.0,326.9392,327.207,326.8103,327.1971,86611.0
2024-11-12 09:30:00,329.8,330.06,329.56,329.94,37065.0,327.0781,327.3359,326.8401,327.2169,37065.0
2024-11-12 10:00:00,329.94,329.95,329.31,329.35,16394.0,327.2169,327.2268,326.5921,326.6318,16394.0
2024-11-12 10:30:00,329.27,329.54,328.92,328.93,37263.0,326.5524,326.8202,326.2053,326.2153,37263.0
2024-11-12 11:00:00,328.95,329.07,328.77,328.86,28548.0,326.2351,326.3541,326.0566,326.1458,28548.0
2024-11-12 11:30:00,328.85,328.92,328.36,328.55,7998.0,326.1359,326.2053,325.65,325.8384,7998.0
2024-11-12 12:00:00,328.35,328.6,328.25,328.47,15063.0,325.64,325.888,325.5409,325.7591,15063.0
2024-11-12 12:30:00,328.49,328.57,327.5,327.5,4949.0,325.7789,325.8582,324.7971,324.7971,4949.0
2024-11-12 13:00:00,327.48,328.18,327.43,328.12,11546.0,324.7772,325.4714,324.7276,325.4119,11546.0
2024-11-12 13:30:00,328.29,329.12,328.28,329.05,14513.0,325.5805,326.4037,325.5706,326.3343,14513.0
2024-11-12 14:00:00,329.07,329.51,329.06,329.36,28745.0,326.3541,326.7905,326.3442,326.6417,28745.0
2024-11-12 14:30:00,329.36,329.56,329.29,329.34,12686.0,326.6417,326.8401,326.5723,326.6219,12686.0
2024-11-12 15:00:00,329.34,329.45,328.95,329.05,24876.0,326.6219,326.731,326.2351,326.3343,24876.0
2024-11-12 15:30:00,329.04,329.13,328.62,328.8,132497.0,326.3243,326.4136,325.9078,326.0863,132497.0
2024-11-13 09:30:00,329.15,329.42,328.86,329.18,23250.0,326.4334,326.7012,326.1458,326.4632,23250.0
2024-11-13 10:00:00,328.83,328.92,327.9,328.73,13515.0,326.1161,326.2053,325.1938,326.0169,13515.0
2024-11-13 10:30:00,328.64,329.11,328.61,329.02,14102.0,325.9276,326.3938,325.8979,326.3045,14102.0
2024-11-13 11:00:00,329.13,329.58,328.91,329.57,9101.0,326.4136,326.8599,326.1954,326.85,9101.0
2024-11-13 11:30:00,329.62,329.66,329.16,329.59,37875.0,326.8996,326.9392,326.4434,326.8698,37875.0
2024-11-13 12:00:00,329.54,330.08,329.51,329.72,38786.0,326.8202,327.3558,326.7905,326.9987,38786.0
2024-11-13 12:30:00,329.71,330.1,329.65,330.07,26500.0,326.9888,327.3756,326.9293,327.3458,26500.0
2024-11-13 13:00:00,330.1,330.14,329.65,329.88,21406.0,327.3756,327.4153,326.9293,327.1574,21406.0
2024-11-13 13:30:00,329.87,330.05,329.76,329.93,20219.0,327.1475,327.326,327.0384,327.207,20219.0
2024-11-13 14:00:00,329.91,329.93,329.26,329.31,41474.0,327.1872,327.207,326.5425,326.5921,41474.0
2024-11-13 14:30:00,329.15,329.3,328.76,328.86,30405.0,326.4334,326.5822,326.0467,326.1458,30405.0
2024-11-13 15:00:00,328.85,329.38,328.55,329.09,115830.0,326.1359,326.6615,325.8384,326.3739,115830.0
2024-11-13 15:30:00,329.08,329.58,328.49,328.79,324554.0,326.364,326.8599,325.7789,326.0764,324554.0
2024-11-14 09:30:00,329.05,329.09,327.99,328.28,48285.0,326.3343,326.3739,325.283,325.5706,48285.0
2024-11-14 10:00:00,328.22,328.37,327.73,328.36,52807.0,325.5111,325.6599,325.0252,325.65,52807.0
2024-11-14 10:30:00,328.35,328.65,328.14,328.16,49561.0,325.64,325.9376,325.4318,325.4516,49561.0
2024-11-14 11:00:00,328.23,328.47,328.02,328.35,49542.0,325.521,325.7591,325.3128,325.64,49542.0
2024-11-14 11:30:00,328.36,328.58,327.88,327.95,35495.0,325.65,325.8681,325.1739,325.2433,35495.0
2024-11-14 12:00:00,327.92,328.01,327.38,327.43,40418.0,325.2136,325.3028,324.678,324.7276,40418.0
2024-11-14 12:30:00,327.44,327.7,326.81,327.52,52254.0,324.7376,324.9954,324.1128,324.8169,52254.0
2024-11-14 13:00:00,327.5,327.9,327.42,327.59,45664.0,324.7971,325.1938,324.7177,324.8863,45664.0
2024-11-14 13:30:00,327.55,327.63,326.89,326.92,40936.0,324.8466,324.926,324.1921,324.2218,40936.0
2024-11-14 14:00:00,326.91,327.7,326.91,327.63,75811.0,324.2119,324.9954,324.2119,324.926,75811.0
2024-11-14 14:30:00,327.61,327.94,327.49,327.68,47689.0,324.9061,325.2334,324.7871,324.9756,47689.0
2024-11-14 15:00:00,327.7,327.7,326.45,327.07,72748.0,324.9954,324.9954,323.7557,324.3706,72748.0
2024-11-14 15:30:00,327.08,327.18,326.26,326.59,215061.0,324.3805,324.4797,323.5673,323.8946,215061.0
2024-11-15 09:30:00,324.45,324.84,323.89,323.99,67391.0,321.7722,322.159,321.2169,321.316,67391.0
2024-11-15 10:00:00,323.92,323.93,322.86,322.97,21702.0,321.2466,321.2565,320.1954,320.3044,21702.0
2024-11-15 10:30:00,322.92,323.3,322.49,322.63,52628.0,320.2549,320.6317,319.8284,319.9673,52628.0
2024-11-15 11:00:00,322.68,323.12,322.55,323.06,14173.0,320.0168,320.4532,319.8879,320.3937,14173.0
2024-11-15 11:30:00,323.15,323.23,322.31,322.39,16109.0,320.483,320.5623,319.6499,319.7292,16109.0
2024-11-15 12:00:00,322.47,322.48,322.14,322.22,13529.0,319.8086,319.8185,319.4813,319.5606,13529.0
2024-11-15 12:30:00,322.21,322.4,321.81,322.27,16388.0,319.5507,319.7391,319.154,319.6102,16388.0
2024-11-15 13:00:00,322.22,322.32,322.01,322.2,19478.0,319.5606,319.6598,319.3524,319.5408,19478.0
2024-11-15 13:30:00,322.17,322.17,321.35,321.69,29048.0,319.511,319.511,318.6978,319.035,29048.0
2024-11-15 14:00:00,321.71,321.97,321.49,321.51,34099.0,319.0548,319.3127,318.8367,318.8565,34099.0
2024-11-15 14:30:00,321.53,322.39,321.47,321.94,51541.0,318.8763,319.7292,318.8168,319.2829,51541.0
2024-11-15 15:00:00,321.93,322.62,321.9,322.17,58467.0,319.273,319.9573,319.2433,319.511,58467.0
2024-11-15 15:30:00,322.19,322.63,321.91,322.37,124578.0,319.5309,319.9673,319.2532,319.7094,124578.0
2024-11-18 09:30:00,322.83,322.83,322.21,322.35,31043.0,320.1656,320.1656,319.5507,319.6896,31043.0
2024-11-18 10:00:00,322.38,323.26,322.34,323.23,30496.0,319.7193,320.5921,319.6796,320.5623,30496.0
2024-11-18 10:30:00,323.29,323.9,323.29,323.82,25902.0,320.6218,321.2268,320.6218,321.1474,25902.0
2024-11-18 11:00:00,323.84,324.27,323.78,324.08,14303.0,321.1673,321.5937,321.1078,321.4053,14303.0
2024-11-18 11:30:00,324.1,324.5,323.73,323.8,10790.0,321.4251,321.8218,321.0582,321.1276,10790.0
2024-11-18 12:00:00,323.83,323.98,323.6,323.86,69337.0,321.1573,321.3061,320.9292,321.1871,69337.0
2024-11-18 12:30:00,323.86,324.03,323.57,324.03,10112.0,321.1871,321.3557,320.8995,321.3557,10112.0
2024-11-18 13:00:00,324.0,324.0,323.71,323.71,7717.0,321.3259,321.3259,321.0383,321.0383,7717.0
2024-11-18 13:30:00,323.8,323.85,323.15,323.85,17549.0,321.1276,321.1772,320.483,321.1772,17549.0
2024-11-18 14:00:00,323.8,323.82,323.14,323.21,13385.0,321.1276,321.1474,320.473,320.5425,13385.0
2024-11-18 14:30:00,323.21,323.79,323.12,323.66,20972.0,320.5425,321.1177,320.4532,320.9888,20972.0
2024-11-18 15:00:00,323.67,323.9,323.62,323.9,45486.0,320.9987,321.2268,320.9491,321.2268,45486.0
2024-11-18 15:30:00,323.83,323.83,323.45,323.79,34097.0,321.1573,321.1573,320.7805,321.1177,34097.0
2024-11-19 09:30:00,321.73,322.48,321.56,322.32,59923.0,319.0747,319.8185,318.9061,319.6598,59923.0
2024-11-19 10:00:00,322.0,322.73,321.9,322.73,9330.0,319.3425,320.0664,319.2433,320.0664,9330.0
2024-11-19 10:30:00,322.84,323.75,322.77,323.62,12480.0,320.1755,321.078,320.1061,320.9491,12480.0
2024-11-19 11:00:00,323.61,324.28,323.57,324.23,17414.0,320.9392,321.6036,320.8995,321.554,17414.0
2024-11-19 11:30:00,324.2,324.4,324.03,324.29,29446.0,321.5243,321.7226,321.3557,321.6136,29446.0
2024-11-19 12:00:00,324.18,324.36,323.94,324.36,20625.0,321.5045,321.683,321.2664,321.683,20625.0
2024-11-19 12:30:00,324.31,324.61,324.29,324.42,10473.0,321.6334,321.9309,321.6136,321.7425,10473.0
2024-11-19 13:00:00,324.43,324.67,324.34,324.64,10863.0,321.7524,321.9904,321.6631,321.9607,10863.0
2024-11-19 13:30:00,324.55,325.45,324.55,325.4,6383.0,321.8714,322.764,321.8714,322.7144,6383.0
2024-11-19 14:00:00,325.4,325.43,324.97,324.97,25054.0,322.7144,322.7441,322.2879,322.2879,25054.0
2024-11-19 14:30:00,325.01,325.09,324.46,324.73,23342.0,322.3276,322.4069,321.7821,322.0499,23342.0
2024-11-19 15:00:00,324.69,324.88,324.63,324.86,14541.0,322.0102,322.1987,321.9507,322.1788,14541.0
2024-11-19 15:30:00,324.86,325.23,324.77,325.04,188324.0,322.1788,322.5458,322.0896,322.3574,188324.0
2024-11-20 09:30:00,325.26,325.34,323.77,323.77,35637.0,322.5755,322.6549,321.0978,321.0978,35637.0
2024-11-20 10:00:00,323.67,323.85,322.27,322.77,13981.0,320.9987,321.1772,319.6102,320.1061,13981.0
2024-11-20 10:30:00,323.01,323.84,323.01,323.84,17372.0,320.3441,321.1673,320.3441,321.1673,17372.0
2024-11-20 11:00:00,323.74,323.85,322.88,322.88,20222.0,321.0681,321.1772,320.2152,320.2152,20222.0
2024-11-20 11:30:00,322.86,324.42,322.72,324.26,11331.0,320.1954,321.7425,320.0565,321.5838,11331.0
2024-11-20 12:00:00,324.36,324.36,323.07,323.53,12999.0,321.683,321.683,320.4036,320.8598,12999.0
2024-11-20 12:30:00,323.68,324.18,323.44,323.59,14640.0,321.0086,321.5045,320.7706,320.9193,14640.0
2024-11-20 13:00:00,323.69,323.89,323.28,323.89,16011.0,321.0185,321.2169,320.6119,321.2169,16011.0
2024-11-20 13:30:00,323.78,323.78,323.03,323.34,10210.0,321.1078,321.1078,320.3639,320.6714,10210.0
2024-11-20 14:00:00,323.33,323.39,323.12,323.3,13507.0,320.6615,320.721,320.4532,320.6317,13507.0
2024-11-20 14:30:00,323.25,323.97,323.25,323.8,9968.0,320.5821,321.2962,320.5821,321.1276,9968.0
2024-11-20 15:00:00,323.74,324.32,323.66,324.32,12811.0,321.0681,321.6433,320.9888,321.6433,12811.0
2024-11-20 15:30:00,324.36,325.53,324.36,325.31,51613.0,321.683,322.8433,321.683,322.6251,51613.0
2024-11-21 09:30:00,327.03,327.14,324.57,325.11,88697.0,324.3309,324.44,321.8912,322.4268,88697.0
2024-11-21 10:00:00,325.24,326.14,324.18,324.18,38229.0,322.5557,323.4483,321.5045,321.5045,38229.0
2024-11-21 10:30:00,324.38,326.45,324.26,326.35,29233.0,321.7028,323.7557,321.5838,323.6565,29233.0
2024-11-21 11:00:00,326.62,327.02,326.09,327.02,39571.0,323.9243,324.321,323.3987,324.321,39571.0
2024-11-21 11:30:00,327.05,327.24,326.28,326.6,27093.0,324.3508,324.5392,323.5871,323.9045,27093.0
2024-11-21 12:00:00,326.53,327.33,326.22,327.2,25603.0,323.8351,324.6285,323.5276,324.4995,25603.0
2024-11-21 12:30:00,327.21,327.84,327.19,327.54,31863.0,324.5095,325.1343,324.4896,324.8367,31863.0
2024-11-21 13:00:00,327.63,328.06,327.6,327.99,17608.0,324.926,325.3524,324.8962,325.283,17608.0
2024-11-21 13:30:00,328.01,328.18,327.69,327.95,13775.0,325.3028,325.4714,324.9855,325.2433,13775.0
2024-11-21 14:00:00,327.93,328.02,327.49,327.84,16684.0,325.2235,325.3128,324.7871,325.1343,16684.0
2024-11-21 14:30:00,327.95,328.04,327.64,327.89,58712.0,325.2433,325.3326,324.9359,325.1838,58712.0
2024-11-21 15:00:00,327.94,328.21,327.91,328.13,5777.0,325.2334,325.5012,325.2037,325.4219,5777.0
2024-11-21 15:30:00,328.14,328.15,327.41,327.42,69293.0,325.4318,325.4417,324.7078,324.7177,69293.0
2024-11-22 09:30:00,327.53,328.87,327.49,328.83,45504.0,324.8268,326.1558,324.7871,326.1161,45504.0
2024-11-22 10:00:00,328.88,328.88,327.44,327.68,36195.0,326.1657,326.1657,324.7376,324.9756,36195.0
2024-11-22 10:30:00,327.79,328.84,327.72,328.76,20329.0,325.0847,326.126,325.0152,326.0467,20329.0
2024-11-22 11:00:00,328.88,328.91,327.85,328.31,15310.0,326.1657,326.1954,325.1442,325.6004,15310.0
2024-11-22 11:30:00,328.24,328.58,328.0,328.56,17118.0,325.531,325.8681,325.2929,325.8483,17118.0
2024-11-22 12:00:00,328.51,329.06,328.47,328.96,13967.0,325.7987,326.3442,325.7591,326.245,13967.0
2024-11-22 12:30:00,328.94,329.03,328.43,328.91,9476.0,326.2252,326.3144,325.7194,326.1954,9476.0
2024-11-22 13:00:00,328.97,329.18,328.87,328.87,10032.0,326.2549,326.4632,326.1558,326.1558,10032.0
2024-11-22 13:30:00,328.84,329.11,328.63,328.9,24525.0,326.126,326.3938,325.9177,326.1855,24525.0
2024-11-22 14:00:00,328.84,328.84,328.23,328.65,28478.0,326.126,326.126,325.521,325.9376,28478.0
2024-11-22 14:30:00,328.65,328.96,328.63,328.85,30474.0,325.9376,326.245,325.9177,326.1359,30474.0
2024-11-22 15:00:00,328.83,328.83,328.19,328.48,92775.0,326.1161,326.1161,325.4814,325.769,92775.0
2024-11-22 15:30:00,328.48,329.18,328.45,328.88,78238.0,325.769,326.4632,325.7392,326.1657,78238.0
2024-11-25 09:30:00,331.07,332.02,330.87,331.31,87401.0,328.3376,329.2798,328.1392,328.5756,87401.0
2024-11-25 10:00:00,331.17,331.2,330.43,331.15,48120.0,328.4368,328.4665,327.7029,328.4169,48120.0
2024-11-25 10:30:00,331.26,331.26,330.58,330.63,23482.0,328.526,328.526,327.8516,327.9012,23482.0
2024-11-25 11:00:00,330.59,330.83,330.48,330.68,16502.0,327.8616,328.0996,327.7525,327.9508,16502.0
2024-11-25 11:30:00,330.76,330.76,330.19,330.19,9589.0,328.0302,328.0302,327.4649,327.4649,9589.0
2024-11-25 12:00:00,330.17,330.3,329.32,329.39,14643.0,327.445,327.5739,326.602,326.6715,14643.0
2024-11-25 12:30:00,329.62,329.77,329.08,329.77,4220.0,326.8996,327.0483,326.364,327.0483,4220.0
2024-11-25 13:00:00,329.83,330.25,329.83,330.16,25774.0,327.1078,327.5244,327.1078,327.4351,25774.0
2024-11-25 13:30:00,330.1,330.39,330.07,330.23,11480.0,327.3756,327.6632,327.3458,327.5045,11480.0
2024-11-25 14:00:00,330.2,330.33,329.81,330.07,20700.0,327.4748,327.6037,327.088,327.3458,20700.0
2024-11-25 14:30:00,329.94,330.23,329.9,330.07,7472.0,327.2169,327.5045,327.1772,327.3458,7472.0
2024-11-25 15:00:00,330.1,330.11,329.85,330.11,3780.0,327.3756,327.3855,327.1277,327.3855,3780.0
2024-11-25 15:30:00,330.15,330.38,329.97,330.23,82020.0,327.4252,327.6533,327.2467,327.5045,82020.0
2024-11-26 09:30:00,330.77,331.27,330.66,330.9,64199.0,328.0401,328.5359,327.931,328.169,64199.0
2024-11-26 10:00:00,330.94,330.94,330.4,330.66,26240.0,328.2087,328.2087,327.6731,327.931,26240.0
2024-11-26 10:30:00,330.8,331.01,330.46,330.92,19814.0,328.0698,328.2781,327.7326,328.1888,19814.0
2024-11-26 11:00:00,331.03,331.18,330.83,331.18,6374.0,328.2979,328.4467,328.0996,328.4467,6374.0
2024-11-26 11:30:00,331.23,331.35,331.12,331.29,20076.0,328.4963,328.6153,328.3872,328.5558,20076.0
2024-11-26 12:00:00,331.2,331.21,330.96,331.11,154995.0,328.4665,328.4764,328.2285,328.3773,154995.0
2024-11-26 12:30:00,331.1,331.42,331.1,331.4,6652.0,328.3673,328.6847,328.3673,328.6649,6652.0
2024-11-26 13:00:00,331.46,331.47,331.24,331.38,4414.0,328.7244,328.7343,328.5062,328.645,4414.0
2024-11-26 13:30:00,331.34,331.45,331.24,331.43,6297.0,328.6054,328.7145,328.5062,328.6946,6297.0
2024-11-26 14:00:00,331.5,331.58,330.94,331.15,20125.0,328.764,328.8434,328.2087,328.4169,20125.0
2024-11-26 14:30:00,331.13,331.38,331.13,331.32,8867.0,328.3971,328.645,328.3971,328.5855,8867.0
2024-11-26 15:00:00,331.29,331.58,331.29,331.5,20368.0,328.5558,328.8434,328.5558,328.764,20368.0
2024-11-26 15:30:00,331.49,332.07,331.49,331.7,191874.0,328.7541,329.3293,328.7541,328.9624,191874.0
2024-11-27 09:30:00,331.53,331.96,331.47,331.67,47013.0,328.7938,329.2202,328.7343,328.9326,47013.0
2024-11-27 10:00:00,331.63,331.63,330.99,331.01,9287.0,328.893,328.893,328.2583,328.2781,9287.0
2024-11-27 10:30:00,331.01,331.02,330.58,330.8,8647.0,328.2781,328.288,327.8516,328.0698,8647.0
2024-11-27 11:00:00,330.71,330.72,330.39,330.43,7702.0,327.9806,327.9905,327.6632,327.7029,7702.0
2024-11-27 11:30:00,330.4,330.75,330.29,330.37,8148.0,327.6731,328.0202,327.564,327.6434,8148.0
2024-11-27 12:00:00,330.25,330.37,329.81,330.37,18912.0,327.5244,327.6434,327.088,327.6434,18912.0
2024-11-27 12:30:00,330.27,330.41,330.14,330.32,7383.0,327.5442,327.683,327.4153,327.5938,7383.0
2024-11-27 13:00:00,330.43,330.68,330.35,330.5,12978.0,327.7029,327.9508,327.6235,327.7723,12978.0
2024-11-27 13:30:00,330.48,330.85,330.48,330.75,15250.0,327.7525,328.1194,327.7525,328.0202,15250.0
2024-11-27 14:00:00,330.76,330.82,330.63,330.63,19148.0,328.0302,328.0897,327.9012,327.9012,19148.0
2024-11-27 14:30:00,330.63,330.86,330.51,330.68,14541.0,327.9012,328.1293,327.7822,327.9508,14541.0
2024-11-27 15:00:00,330.67,330.79,330.44,330.57,22681.0,327.9409,328.0599,327.7128,327.8417,22681.0
2024-11-27 15:30:00,330.58,330.75,330.28,330.6,96440.0,327.8516,328.0202,327.5541,327.8715,96440.0
2024-11-29 09:30:00,331.29,331.72,331.03,331.7,46319.0,328.5558,328.9822,328.2979,328.9624,46319.0
2024-11-29 10:00:00,331.72,332.25,331.72,332.09,20520.0,328.9822,329.5079,328.9822,329.3492,20520.0
2024-11-29 10:30:00,332.15,332.35,332.12,332.34,15966.0,329.4087,329.607,329.3789,329.5971,15966.0
2024-11-29 11:00:00,332.36,332.55,332.3,332.51,150460.0,329.6169,329.8054,329.5574,329.7657,150460.0
2024-11-29 11:30:00,332.52,332.78,332.36,332.64,156929.0,329.7756,330.0335,329.6169,329.8946,156929.0
2024-11-29 12:00:00,332.67,332.92,332.58,332.7,191504.0,329.9244,330.1723,329.8351,329.9541,191504.0
2024-11-29 12:30:00,332.73,333.01,332.39,332.48,470922.0,329.9839,330.2616,329.6467,329.736,470922.0
2024-12-02 09:30:00,332.84,333.14,332.43,332.59,301817.0,330.093,330.3905,329.6864,329.845,301817.0
2024-12-02 10:00:00,332.6,332.92,332.56,332.9,188921.0,329.855,330.1723,329.8153,330.1525,188921.0
2024-12-02 10:30:00,332.9,333.06,332.44,332.57,151021.0,330.1525,330.3112,329.6963,329.8252,151021.0
2024-12-02 11:00:00,332.57,332.92,332.46,332.89,84906.0,329.8252,330.1723,329.7161,330.1426,84906.0
2024-12-02 11:30:00,332.9,333.19,332.88,333.08,103819.0,330.1525,330.4401,330.1327,330.331,103819.0
2024-12-02 12:00:00,333.09,333.24,332.99,333.02,86212.0,330.3409,330.4897,330.2417,330.2715,86212.0
2024-12-02 12:30:00,333.0,333.18,332.95,333.04,58030.0,330.2517,330.4302,330.2021,330.2913,58030.0
2024-12-02 13:00:00,333.0,333.19,332.95,333.12,77974.0,330.2517,330.4401,330.2021,330.3707,77974.0
2024-12-02 13:30:00,333.08,333.18,332.96,333.17,73860.0,330.331,330.4302,330.212,330.4203,73860.0
2024-12-02 14:00:00,333.16,333.16,332.78,332.96,116666.0,330.4103,330.4103,330.0335,330.212,116666.0
2024-12-02 14:30:00,332.94,333.26,332.94,333.24,93199.0,330.1922,330.5095,330.1922,330.4897,93199.0
2024-12-02 15:00:00,333.21,333.42,333.12,333.4,142478.0,330.4599,330.6682,330.3707,330.6484,142478.0
2024-12-02 15:30:00,333.38,333.38,332.93,332.97,417835.0,330.6285,330.6285,330.1822,330.2219,417835.0
2024-12-03 09:30:00,333.08,333.08,332.62,332.92,37274.0,330.331,330.331,329.8748,330.1723,37274.0
2024-12-03 10:00:00,332.97,333.09,332.5,332.5,21709.0,330.2219,330.3409,329.7558,329.7558,21709.0
2024-12-03 10:30:00,332.55,332.72,332.35,332.47,18532.0,329.8054,329.974,329.607,329.726,18532.0
2024-12-03 11:00:00,332.63,332.87,332.61,332.86,19895.0,329.8847,330.1227,329.8649,330.1128,19895.0
2024-12-03 11:30:00,332.94,332.95,332.41,332.53,8500.0,330.1922,330.2021,329.6665,329.7855,8500.0
2024-12-03 12:00:00,332.57,332.76,332.57,332.76,2999.0,329.8252,330.0136,329.8252,330.0136,2999.0
2024-12-03 12:30:00,332.76,333.17,332.75,333.13,10770.0,330.0136,330.4203,330.0037,330.3806,10770.0
2024-12-03 13:00:00,333.11,333.19,333.08,333.08,6583.0,330.3608,330.4401,330.331,330.331,6583.0
2024-12-03 13:30:00,333.05,333.14,332.91,333.0,6677.0,330.3013,330.3905,330.1624,330.2517,6677.0
2024-12-03 14:00:00,332.9,333.07,332.87,333.06,27318.0,330.1525,330.3211,330.1227,330.3112,27318.0
2024-12-03 14:30:00,333.13,333.38,333.12,333.36,11006.0,330.3806,330.6285,330.3707,330.6087,11006.0
2024-12-03 15:00:00,333.31,333.34,333.17,333.25,21220.0,330.5591,330.5889,330.4203,330.4996,21220.0
2024-12-03 15:30:00,333.24,333.34,333.02,333.21,133063.0,330.4897,330.5889,330.2715,330.4599,133063.0
2024-12-04 09:30:00,334.48,334.71,334.2,334.54,54101.0,331.7195,331.9476,331.4418,331.779,54101.0
2024-12-04 10:00:00,334.54,334.65,334.09,334.48,31648.0,331.779,331.888,331.3327,331.7195,31648.0
2024-12-04 10:30:00,334.47,334.82,334.42,334.8,44631.0,331.7095,332.0566,331.6599,332.0368,44631.0
2024-12-04 11:00:00,334.82,334.92,334.8,334.84,32500.0,332.0566,332.1558,332.0368,332.0765,32500.0
2024-12-04 11:30:00,334.83,334.93,334.72,334.86,26465.0,332.0666,332.1657,331.9575,332.0963,26465.0
2024-12-04 12:00:00,334.86,334.94,334.69,334.86,30118.0,332.0963,332.1757,331.9277,332.0963,30118.0
2024-12-04 12:30:00,334.83,334.96,334.63,334.9,20970.0,332.0666,332.1955,331.8682,332.136,20970.0
2024-12-04 13:00:00,334.89,334.9,334.54,334.57,30880.0,332.1261,332.136,331.779,331.8087,30880.0
2024-12-04 13:30:00,334.56,334.89,334.22,334.67,36936.0,331.7988,332.1261,331.4616,331.9079,36936.0
2024-12-04 14:00:00,334.56,335.08,334.55,335.06,52954.0,331.7988,332.3145,331.7889,332.2947,52954.0
2024-12-04 14:30:00,335.06,335.26,335.02,335.16,73537.0,332.2947,332.493,332.255,332.3938,73537.0
2024-12-04 15:00:00,335.15,335.46,335.12,335.39,56557.0,332.3839,332.6914,332.3542,332.6219,56557.0
2024-12-04 15:30:00,335.38,335.73,335.32,335.61,164274.0,332.612,332.9591,332.5525,332.8401,164274.0
2024-12-05 09:30:00,335.71,335.71,335.41,335.64,44375.0,332.9393,332.9393,332.6418,332.8699,44375.0
2024-12-05 10:00:00,335.69,335.94,335.29,335.3,40733.0,332.9195,333.1674,332.5228,332.5327,40733.0
2024-12-05 10:30:00,335.25,335.33,335.11,335.18,32313.0,332.4831,332.5624,332.3443,332.4137,32313.0
2024-12-05 11:00:00,335.16,335.59,335.15,335.57,29727.0,332.3938,332.8203,332.3839,332.8005,29727.0
2024-12-05 11:30:00,335.55,335.62,335.36,335.62,36764.0,332.7806,332.85,332.5922,332.85,36764.0
2024-12-05 12:00:00,335.62,335.82,335.58,335.77,30643.0,332.85,333.0484,332.8104,332.9988,30643.0
2024-12-05 12:30:00,335.77,335.98,335.69,335.93,24509.0,332.9988,333.2071,332.9195,333.1575,24509.0
2024-12-05 13:00:00,335.95,335.95,335.11,335.31,24897.0,333.1773,333.1773,332.3443,332.5426,24897.0
2024-12-05 13:30:00,335.26,335.62,335.17,335.35,35563.0,332.493,332.85,332.4038,332.5823,35563.0
2024-12-05 14:00:00,335.33,335.51,335.1,335.25,55390.0,332.5624,332.7409,332.3343,332.4831,55390.0
2024-12-05 14:30:00,335.23,335.43,335.23,335.29,26510.0,332.4633,332.6616,332.4633,332.5228,26510.0
2024-12-05 15:00:00,335.22,335.38,334.95,335.01,28289.0,332.4533,332.612,332.1856,332.2451,28289.0
2024-12-05 15:30:00,335.02,335.28,334.68,334.86,109897.0,332.255,332.5128,331.9178,332.0963,109897.0
2024-12-06 09:30:00,335.49,336.18,335.49,336.12,46246.0,332.7211,333.4054,332.7211,333.3459,46246.0
2024-12-06 10:00:00,336.02,336.16,335.87,336.12,81814.0,333.2467,333.3856,333.098,333.3459,81814.0
2024-12-06 10:30:00,336.1,336.18,335.87,336.09,21401.0,333.3261,333.4054,333.098,333.3162,21401.0
2024-12-06 11:00:00,336.06,336.08,335.47,335.65,19582.0,333.2864,333.3062,332.7013,332.8798,19582.0
2024-12-06 11:30:00,335.63,335.81,335.55,335.64,21748.0,332.86,333.0385,332.7806,332.8699,21748.0
2024-12-06 12:00:00,335.58,335.62,335.33,335.55,60045.0,332.8104,332.85,332.5624,332.7806,60045.0
2024-12-06 12:30:00,335.54,335.55,335.24,335.42,29618.0,332.7707,332.7806,332.4732,332.6517,29618.0
2024-12-06 13:00:00,335.36,335.93,335.36,335.78,13182.0,332.5922,333.1575,332.5922,333.0087,13182.0
2024-12-06 13:30:00,335.67,335.75,335.5,335.75,10279.0,332.8996,332.979,332.731,332.979,10279.0
2024-12-06 14:00:00,335.75,335.75,335.18,335.26,18871.0,332.979,332.979,332.4137,332.493,18871.0
2024-12-06 14:30:00,335.19,335.54,335.19,335.38,30612.0,332.4236,332.7707,332.4236,332.612,30612.0
2024-12-06 15:00:00,335.35,335.53,335.27,335.47,24207.0,332.5823,332.7608,332.5029,332.7013,24207.0
2024-12-06 15:30:00,335.47,335.78,335.41,335.64,76081.0,332.7013,333.0087,332.6418,332.8699,76081.0
2024-12-09 09:30:00,335.53,335.66,335.33,335.4,79563.0,332.7608,332.8897,332.5624,332.6319,79563.0
2024-12-09 10:00:00,335.39,335.48,334.58,334.67,329946.0,332.6219,332.7112,331.8186,331.9079,329946.0
2024-12-09 10:30:00,334.68,334.8,333.96,334.0,237794.0,331.9178,332.0368,331.2037,331.2434,237794.0
2024-12-09 11:00:00,334.0,334.29,333.54,334.24,102746.0,331.2434,331.531,330.7872,331.4814,102746.0
2024-12-09 11:30:00,334.25,334.45,334.1,334.44,53931.0,331.4913,331.6897,331.3426,331.6798,53931.0
2024-12-09 12:00:00,334.39,334.44,334.0,334.17,58554.0,331.6302,331.6798,331.2434,331.412,58554.0
2024-12-09 12:30:00,334.15,334.39,334.0,334.0,56545.0,331.3922,331.6302,331.2434,331.2434,56545.0
2024-12-09 13:00:00,333.97,334.25,333.84,334.22,59971.0,331.2137,331.4913,331.0847,331.4616,59971.0
2024-12-09 13:30:00,334.18,334.65,334.18,334.41,60023.0,331.4219,331.888,331.4219,331.65,60023.0
2024-12-09 14:00:00,334.34,334.35,334.0,334.05,70434.0,331.5806,331.5905,331.2434,331.293,70434.0
2024-12-09 14:30:00,334.06,334.07,333.62,333.83,73545.0,331.3029,331.3128,330.8665,331.0748,73545.0
2024-12-09 15:00:00,333.84,333.86,333.39,333.46,119231.0,331.0847,331.1046,330.6384,330.7079,119231.0
2024-12-09 15:30:00,333.47,333.64,333.24,333.53,198239.0,330.7178,330.8864,330.4897,330.7773,198239.0
2024-12-10 09:30:00,334.01,334.08,333.23,333.62,48183.0,331.2533,331.3228,330.4798,330.8665,48183.0
2024-12-10 10:00:00,333.65,333.89,333.58,333.67,50019.0,330.8963,331.1343,330.8269,330.9161,50019.0
2024-12-10 10:30:00,333.63,334.13,333.59,333.67,68665.0,330.8765,331.3723,330.8368,330.9161,68665.0
2024-12-10 11:00:00,333.64,333.8,333.42,333.46,86035.0,330.8864,331.0451,330.6682,330.7079,86035.0
2024-12-10 11:30:00,333.43,333.45,333.2,333.4,54521.0,330.6781,330.698,330.45,330.6484,54521.0
2024-12-10 12:00:00,333.4,333.47,333.17,333.34,77225.0,330.6484,330.7178,330.4203,330.5889,77225.0
2024-12-10 12:30:00,333.31,333.61,333.18,333.21,40560.0,330.5591,330.8566,330.4302,330.4599,40560.0
2024-12-10 13:00:00,333.18,333.24,333.05,333.22,36735.0,330.4302,330.4897,330.3013,330.4698,36735.0
2024-12-10 13:30:00,333.19,333.34,333.02,333.04,47302.0,330.4401,330.5889,330.2715,330.2913,47302.0
2024-12-10 14:00:00,333.04,333.05,332.78,333.02,90501.0,330.2913,330.3013,330.0335,330.2715,90501.0
2024-12-10 14:30:00,333.02,333.02,332.74,332.8,52983.0,330.2715,330.2715,329.9938,330.0533,52983.0
2024-12-10 15:00:00,332.79,332.79,332.2,332.21,45638.0,330.0434,330.0434,329.4583,329.4682,45638.0
2024-12-10 15:30:00,332.19,332.31,331.93,332.29,95937.0,329.4484,329.5674,329.1905,329.5475,95937.0
2024-12-11 09:30:00,333.98,334.45,333.86,334.43,89845.0,331.2236,331.6897,331.1046,331.6699,89845.0
2024-12-11 10:00:00,334.34,334.72,334.28,334.35,68622.0,331.5806,331.9575,331.5211,331.5905,68622.0
2024-12-11 10:30:00,334.42,334.62,334.32,334.49,100001.0,331.6599,331.8583,331.5608,331.7294,100001.0
2024-12-11 11:00:00,334.5,334.87,334.36,334.86,88972.0,331.7393,332.1062,331.6004,332.0963,88972.0
2024-12-11 11:30:00,334.86,335.09,334.84,335.05,41815.0,332.0963,332.3244,332.0765,332.2847,41815.0
2024-12-11 12:00:00,335.07,335.3,335.01,335.03,78189.0,332.3046,332.5327,332.2451,332.2649,78189.0
2024-12-11 12:30:00,335.04,335.25,334.97,335.21,52317.0,332.2748,332.4831,332.2054,332.4434,52317.0
2024-12-11 13:00:00,335.24,335.39,335.18,335.39,43126.0,332.4732,332.6219,332.4137,332.6219,43126.0
2024-12-11 13:30:00,335.39,335.43,335.06,335.12,73233.0,332.6219,332.6616,332.2947,332.3542,73233.0
2024-12-11 14:00:00,335.09,335.22,334.99,335.18,107514.0,332.3244,332.4533,332.2252,332.4137,107514.0
2024-12-11 14:30:00,335.18,335.38,335.11,335.21,85817.0,332.4137,332.612,332.3443,332.4434,85817.0
2024-12-11 15:00:00,335.18,335.28,335.13,335.25,97267.0,332.4137,332.5128,332.3641,332.4831,97267.0
2024-12-11 15:30:00,335.24,335.24,334.84,334.99,307225.0,332.4732,332.4732,332.0765,332.2252,307225.0
2024-12-12 09:30:00,334.58,334.58,334.04,334.19,38605.0,331.8186,331.8186,331.2831,331.4318,38605.0
2024-12-12 10:00:00,334.3,334.47,333.68,334.44,36891.0,331.5409,331.7095,330.9261,331.6798,36891.0
2024-12-12 10:30:00,334.44,334.63,334.27,334.61,44177.0,331.6798,331.8682,331.5112,331.8484,44177.0
2024-12-12 11:00:00,334.6,334.77,334.54,334.65,18963.0,331.8385,332.0071,331.779,331.888,18963.0
2024-12-12 11:30:00,334.6,334.62,334.06,334.06,66933.0,331.8385,331.8583,331.3029,331.3029,66933.0
2024-12-12 12:00:00,334.04,334.68,334.04,334.47,17604.0,331.2831,331.9178,331.2831,331.7095,17604.0
2024-12-12 12:30:00,334.43,334.62,334.15,334.62,37799.0,331.6699,331.8583,331.3922,331.8583,37799.0
2024-12-12 13:00:00,334.6,334.7,334.47,334.48,20188.0,331.8385,331.9376,331.7095,331.7195,20188.0
2024-12-12 13:30:00,334.44,334.44,334.12,334.12,9077.0,331.6798,331.6798,331.3624,331.3624,9077.0
2024-12-12 14:00:00,334.06,334.22,333.54,333.57,17116.0,331.3029,331.4616,330.7872,330.817,17116.0
2024-12-12 14:30:00,333.56,333.83,333.56,333.66,100194.0,330.807,331.0748,330.807,330.9062,100194.0
2024-12-12 15:00:00,333.66,333.74,333.44,333.51,34700.0,330.9062,330.9856,330.688,330.7575,34700.0
2024-12-12 15:30:00,333.52,333.74,333.23,333.23,95916.0,330.7674,330.9856,330.4798,330.4798,95916.0
2024-12-13 09:30:00,334.2,334.57,333.99,334.0,74873.0,331.4418,331.8087,331.2335,331.2434,74873.0
2024-12-13 10:00:00,334.05,334.07,333.34,333.43,188140.0,331.293,331.3128,330.5889,330.6781,188140.0
2024-12-13 10:30:00,333.43,333.55,332.55,332.55,25603.0,330.6781,330.7971,329.8054,329.8054,25603.0
2024-12-13 11:00:00,332.5,332.9,332.36,332.71,19282.0,329.7558,330.1525,329.6169,329.9641,19282.0
2024-12-13 11:30:00,332.78,333.23,332.59,332.67,15428.0,330.0335,330.4798,329.845,329.9244,15428.0
2024-12-13 12:00:00,332.81,332.91,332.44,332.48,11931.0,330.0632,330.1624,329.6963,329.736,11931.0
2024-12-13 12:30:00,332.48,332.56,332.29,332.3,22438.0,329.736,329.8153,329.5475,329.5574,22438.0
2024-12-13 13:00:00,332.32,332.93,332.27,332.88,23929.0,329.5773,330.1822,329.5277,330.1327,23929.0
2024-12-13 13:30:00,332.86,333.05,332.72,332.91,13999.0,330.1128,330.3013,329.974,330.1624,13999.0
2024-12-13 14:00:00,332.88,333.11,332.82,333.07,42629.0,330.1327,330.3608,330.0732,330.3211,42629.0
2024-12-13 14:30:00,333.07,333.18,333.0,333.04,19024.0,330.3211,330.4302,330.2517,330.2913,19024.0
2024-12-13 15:00:00,333.07,333.15,332.76,333.03,16868.0,330.3211,330.4004,330.0136,330.2814,16868.0
2024-12-13 15:30:00,333.0,333.28,332.99,333.08,44492.0,330.2517,330.5294,330.2417,330.331,44492.0
2024-12-16 09:30:00,333.93,334.26,333.78,334.17,81270.0,331.174,331.5013,331.0252,331.412,81270.0
2024-12-16 10:00:00,334.31,334.5,333.67,334.28,31506.0,331.5509,331.7393,330.9161,331.5211,31506.0
2024-12-16 10:30:00,334.39,334.67,334.37,334.56,43845.0,331.6302,331.9079,331.6104,331.7988,43845.0
2024-12-16 11:00:00,334.58,334.65,334.42,334.48,18703.0,331.8186,331.888,331.6599,331.7195,18703.0
2024-12-16 11:30:00,334.52,334.62,334.33,334.59,25882.0,331.7591,331.8583,331.5707,331.8285,25882.0
2024-12-16 12:00:00,334.62,334.68,334.41,334.65,98670.0,331.8583,331.9178,331.65,331.888,98670.0
2024-12-16 12:30:00,334.66,334.82,334.6,334.82,30867.0,331.898,332.0566,331.8385,332.0566,30867.0
2024-12-16 13:00:00,334.81,335.08,334.78,335.06,36216.0,332.0467,332.3145,332.017,332.2947,36216.0
2024-12-16 13:30:00,335.06,335.07,334.93,335.05,32885.0,332.2947,332.3046,332.1657,332.2847,32885.0
2024-12-16 14:00:00,335.03,335.05,334.83,334.86,46968.0,332.2649,332.2847,332.0666,332.0963,46968.0
2024-12-16 14:30:00,334.85,335.03,334.81,334.98,71255.0,332.0864,332.2649,332.0467,332.2153,71255.0
2024-12-16 15:00:00,334.94,335.08,334.88,334.98,104167.0,332.1757,332.3145,332.1161,332.2153,104167.0
2024-12-16 15:30:00,334.93,334.95,334.16,334.49,207540.0,332.1657,332.1856,331.4021,331.7294,207540.0
2024-12-17 09:30:00,332.02,332.23,331.63,332.02,142753.0,330.2874,330.4963,329.8994,330.2874,142753.0
2024-12-17 10:00:00,331.93,331.93,331.22,331.25,35306.0,330.1978,330.1978,329.4915,329.5214,35306.0
2024-12-17 10:30:00,331.28,331.73,331.26,331.68,21011.0,329.5512,329.9989,329.5313,329.9491,21011.0
2024-12-17 11:00:00,331.7,332.35,331.7,331.99,61460.0,329.969,330.6156,329.969,330.2575,61460.0
2024-12-17 11:30:00,331.95,332.41,331.9,332.25,158134.0,330.2177,330.6753,330.168,330.5162,158134.0
2024-12-17 12:00:00,332.28,332.28,331.91,332.0,36343.0,330.546,330.546,330.1779,330.2675,36343.0
2024-12-17 12:30:00,332.04,332.27,331.93,332.24,26588.0,330.3073,330.5361,330.1978,330.5062,26588.0
2024-12-17 13:00:00,332.22,332.22,331.79,331.85,48056.0,330.4863,330.4863,330.0586,330.1182,48056.0
2024-12-17 13:30:00,331.86,331.99,331.77,331.91,17680.0,330.1282,330.2575,330.0387,330.1779,17680.0
2024-12-17 14:00:00,331.91,331.91,331.57,331.57,47816.0,330.1779,330.1779,329.8397,329.8397,47816.0
2024-12-17 14:30:00,331.6,331.61,331.36,331.46,51967.0,329.8696,329.8795,329.6308,329.7303,51967.0
2024-12-17 15:00:00,331.46,331.46,331.14,331.25,41969.0,329.7303,329.7303,329.412,329.5214,41969.0
2024-12-17 15:30:00,331.27,332.1,331.17,331.81,89051.0,329.5413,330.3669,329.4418,330.0785,89051.0
2024-12-18 09:30:00,331.86,331.99,331.45,331.96,84409.0,330.1282,330.2575,329.7203,330.2277,84409.0
2024-12-18 10:00:00,332.02,332.33,331.92,332.31,29055.0,330.2874,330.5957,330.1879,330.5758,29055.0
2024-12-18 10:30:00,332.33,332.85,332.32,332.69,38470.0,330.5957,331.113,330.5858,330.9539,38470.0
2024-12-18 11:00:00,332.66,332.79,331.9,332.25,20891.0,330.924,331.0533,330.168,330.5162,20891.0
2024-12-18 11:30:00,332.36,332.63,332.32,332.48,179518.0,330.6256,330.8942,330.5858,330.745,179518.0
2024-12-18 12:00:00,332.46,332.73,332.29,332.38,32762.0,330.7251,330.9937,330.556,330.6455,32762.0
2024-12-18 12:30:00,332.36,332.5,332.17,332.37,19479.0,330.6256,330.7649,330.4366,330.6355,19479.0
2024-12-18 13:00:00,332.35,332.35,332.19,332.22,21309.0,330.6156,330.6156,330.4565,330.4863,21309.0
2024-12-18 13:30:00,332.16,332.41,332.13,332.32,30362.0,330.4266,330.6753,330.3968,330.5858,30362.0
2024-12-18 14:00:00,332.26,332.26,329.2,329.2,108270.0,330.5261,330.5261,327.4821,327.4821,108270.0
2024-12-18 14:30:00,329.13,329.88,326.9,327.09,142935.0,327.4124,328.1585,325.1941,325.3831,142935.0
2024-12-18 15:00:00,327.09,327.33,325.13,325.2,171800.0,325.3831,325.6218,323.4333,323.503,171800.0
2024-12-18 15:30:00,325.2,325.57,321.29,321.29,261948.0,323.503,323.871,319.6134,319.6134,261948.0
2024-12-19 09:30:00,324.41,325.32,323.44,323.76,203921.0,322.7171,323.6223,321.7521,322.0705,203921.0
2024-12-19 10:00:00,323.93,323.95,322.62,322.65,90816.0,322.2396,322.2595,320.9364,320.9663,90816.0
2024-12-19 10:30:00,322.65,323.55,322.14,323.31,155126.0,320.9663,321.8616,320.4589,321.6228,155126.0
2024-12-19 11:00:00,323.21,323.87,322.17,323.87,76047.0,321.5233,322.1799,320.4888,322.1799,76047.0
2024-12-19 11:30:00,323.83,324.18,323.2,323.33,74006.0,322.1401,322.4883,321.5134,321.6427,74006.0
2024-12-19 12:00:00,323.32,323.44,322.2,322.3,66521.0,321.6328,321.7521,320.5186,320.6181,66521.0
2024-12-19 12:30:00,322.28,322.86,321.97,322.81,108782.0,320.5982,321.1752,320.2898,321.1254,108782.0
2024-12-19 13:00:00,322.8,323.19,321.9,323.16,64184.0,321.1155,321.5034,320.2202,321.4736,64184.0
2024-12-19 13:30:00,323.13,324.06,322.97,324.06,61021.0,321.4438,322.3689,321.2846,322.3689,61021.0
2024-12-19 14:00:00,324.05,324.05,322.76,322.99,79563.0,322.359,322.359,321.0757,321.3045,79563.0
2024-12-19 14:30:00,322.99,323.02,322.34,322.34,99855.0,321.3045,321.3343,320.6579,320.6579,99855.0
2024-12-19 15:00:00,322.38,323.11,322.01,322.69,227722.0,320.6977,321.4239,320.3296,321.006,227722.0
2024-12-19 15:30:00,322.71,322.93,321.17,321.24,536653.0,321.0259,321.2448,319.494,319.5636,536653.0
2024-12-20 09:30:00,319.83,321.43,319.57,320.32,105928.0,318.161,319.7526,317.9023,318.6484,105928.0
2024-12-20 10:00:00,320.36,322.99,320.36,322.99,54643.0,318.6882,321.3045,318.6882,321.3045,54643.0
2024-12-20 10:30:00,323.37,324.29,323.3,323.84,117436.0,321.6825,322.5977,321.6129,322.15,117436.0
2024-12-20 11:00:00,323.67,325.88,323.65,325.74,105856.0,321.9809,324.1794,321.961,324.0401,105856.0
2024-12-20 11:30:00,325.93,327.27,325.89,327.01,57254.0,324.2291,325.5621,324.1893,325.3035,57254.0
2024-12-20 12:00:00,326.96,327.69,326.7,327.64,60811.0,325.2538,325.98,324.9951,325.9302,60811.0
2024-12-20 12:30:00,327.6,327.61,326.72,327.04,60829.0,325.8904,325.9004,325.015,325.3333,60829.0
2024-12-20 13:00:00,326.98,327.08,325.74,325.74,43815.0,325.2737,325.3731,324.0401,324.0401,43815.0
2024-12-20 13:30:00,325.72,326.36,325.59,325.69,58998.0,324.0202,324.6569,323.8909,323.9904,58998.0
2024-12-20 14:00:00,325.65,326.39,325.49,326.35,41984.0,323.9506,324.6867,323.7914,324.6469,41984.0
2024-12-20 14:30:00,326.35,326.74,325.84,325.95,102929.0,324.6469,325.0349,324.1396,324.249,102929.0
2024-12-20 15:00:00,325.96,326.14,325.49,325.52,53377.0,324.259,324.438,323.7914,323.8213,53377.0
2024-12-20 15:30:00,325.53,325.82,324.29,324.87,431817.0,323.8312,324.1197,322.5977,323.1747,431817.0
2024-12-23 09:30:00,325.21,325.5,324.02,324.69,272504.0,323.5129,323.8014,322.3291,322.9956,272504.0
2024-12-23 10:00:00,324.62,324.69,323.13,323.98,42806.0,322.926,322.9956,321.4438,322.2893,42806.0
2024-12-23 10:30:00,324.07,324.48,323.72,323.86,44096.0,322.3788,322.7867,322.0307,322.1699,44096.0
2024-12-23 11:00:00,323.9,324.88,323.9,324.76,99612.0,322.2097,323.1846,322.2097,323.0652,99612.0
2024-12-23 11:30:00,324.78,325.8,324.56,325.8,39913.0,323.0851,324.0998,322.8663,324.0998,39913.0
2024-12-23 12:00:00,325.79,326.1,325.17,325.57,24278.0,324.0899,324.3983,323.4731,323.871,24278.0
2024-12-23 12:30:00,325.63,325.99,325.42,325.87,63387.0,323.9307,324.2888,323.7218,324.1695,63387.0
2024-12-23 13:00:00,325.76,326.24,325.76,326.17,24974.0,324.06,324.5375,324.06,324.4679,24974.0
2024-12-23 13:30:00,326.18,326.5,326.12,326.36,36848.0,324.4778,324.7962,324.4181,324.6569,36848.0
2024-12-23 14:00:00,326.46,326.69,326.38,326.47,26368.0,324.7564,324.9852,324.6768,324.7663,26368.0
2024-12-23 14:30:00,326.49,326.56,326.03,326.07,52943.0,324.7862,324.8559,324.3286,324.3684,52943.0
2024-12-23 15:00:00,326.02,326.21,325.64,326.18,100079.0,324.3187,324.5077,323.9407,324.4778,100079.0
2024-12-23 15:30:00,326.2,327.21,326.18,326.9,121355.0,324.4977,325.5025,324.4778,325.1941,121355.0
2024-12-24 09:30:00,327.66,328.21,327.3,328.21,85303.0,325.9501,326.4972,325.592,326.4972,85303.0
2024-12-24 10:00:00,328.34,328.83,328.23,328.8,7523.0,326.6266,327.114,326.5171,327.0842,7523.0
2024-12-24 10:30:00,328.82,329.41,328.79,329.34,60538.0,327.1041,327.691,327.0742,327.6213,60538.0
2024-12-24 11:00:00,329.33,329.41,329.11,329.37,17135.0,327.6114,327.691,327.3925,327.6512,17135.0
2024-12-24 11:30:00,329.31,329.66,329.27,329.28,7795.0,327.5915,327.9397,327.5517,327.5617,7795.0
2024-12-24 12:00:00,329.24,329.94,329.22,329.92,24096.0,327.5219,328.2182,327.502,328.1983,24096.0
2024-12-24 12:30:00,329.88,330.55,329.38,330.55,85580.0,328.1585,328.825,327.6611,328.825,85580.0
2024-12-26 09:30:00,329.56,329.83,328.83,329.75,39173.0,327.8402,328.1088,327.114,328.0292,39173.0
2024-12-26 10:00:00,329.69,329.97,329.52,329.96,33833.0,327.9695,328.2481,327.8004,328.2381,33833.0
2024-12-26 10:30:00,329.96,330.31,329.76,330.29,35506.0,328.2381,328.5863,328.0392,328.5664,35506.0
2024-12-26 11:00:00,330.32,330.53,330.16,330.25,8075.0,328.5962,328.8051,328.4371,328.5266,8075.0
2024-12-26 11:30:00,330.29,330.9,330.29,330.83,14527.0,328.5664,329.1732,328.5664,329.1036,14527.0
2024-12-26 12:00:00,330.81,331.16,330.62,330.64,34622.0,329.0837,329.4318,328.8947,328.9146,34622.0
2024-12-26 12:30:00,330.65,330.88,330.12,330.31,10754.0,328.9245,329.1533,328.3973,328.5863,10754.0
2024-12-26 13:00:00,330.35,330.77,330.35,330.74,10674.0,328.6261,329.0439,328.6261,329.014,10674.0
2024-12-26 13:30:00,330.74,330.74,330.24,330.53,20686.0,329.014,329.014,328.5166,328.8051,20686.0
2024-12-26 14:00:00,330.5,330.5,330.2,330.31,30530.0,328.7753,328.7753,328.4769,328.5863,30530.0
2024-12-26 14:30:00,330.35,330.78,330.29,330.76,17570.0,328.6261,329.0538,328.5664,329.0339,17570.0
2024-12-26 15:00:00,330.76,330.95,330.59,330.8,42855.0,329.0339,329.2229,328.8648,329.0737,42855.0
2024-12-26 15:30:00,330.75,330.94,330.48,330.5,158027.0,329.024,329.213,328.7554,328.7753,158027.0
2024-12-27 09:30:00,328.7,328.7,328.0,328.21,87663.0,326.9847,326.9847,326.2883,326.4972,87663.0
2024-12-27 10:00:00,328.16,328.21,325.85,326.07,65467.0,326.4475,326.4972,324.1496,324.3684,65467.0
2024-12-27 10:30:00,325.96,326.86,325.64,326.47,50001.0,324.259,325.1543,323.9407,324.7663,50001.0
2024-12-27 11:00:00,326.49,326.84,325.73,326.84,19166.0,324.7862,325.1344,324.0302,325.1344,19166.0
2024-12-27 11:30:00,326.8,326.86,325.17,325.39,15744.0,325.0946,325.1543,323.4731,323.692,15744.0
2024-12-27 12:00:00,325.42,325.53,324.78,325.15,155202.0,323.7218,323.8312,323.0851,323.4532,155202.0
2024-12-27 12:30:00,325.24,325.61,324.78,325.49,28280.0,323.5427,323.9108,323.0851,323.7914,28280.0
2024-12-27 13:00:00,325.58,325.93,325.38,325.71,12778.0,323.881,324.2291,323.682,324.0103,12778.0
2024-12-27 13:30:00,325.61,326.57,325.61,326.47,15851.0,323.9108,324.8658,323.9108,324.7663,15851.0
2024-12-27 14:00:00,326.45,326.8,326.35,326.46,43534.0,324.7464,325.0946,324.6469,324.7564,43534.0
2024-12-27 14:30:00,326.47,327.27,326.33,327.14,31219.0,324.7663,325.5621,324.6271,325.4328,31219.0
2024-12-27 15:00:00,327.18,327.2,326.1,326.34,28512.0,325.4726,325.4925,324.3983,324.637,28512.0
2024-12-27 15:30:00,326.28,327.21,325.72,327.01,131766.0,324.5773,325.5025,324.0202,325.3035,131766.0
2024-12-30 09:30:00,322.98,323.38,321.56,321.56,51374.0,321.2945,321.6924,319.8819,319.8819,51374.0
2024-12-30 10:00:00,321.29,322.13,321.25,321.42,41111.0,319.6134,320.449,319.5736,319.7427,41111.0
2024-12-30 10:30:00,321.47,322.74,321.41,322.64,51662.0,319.7924,321.0558,319.7327,320.9563,51662.0
2024-12-30 11:00:00,322.65,323.46,322.41,323.14,50269.0,320.9663,321.772,320.7275,321.4537,50269.0
2024-12-30 11:30:00,323.36,324.08,323.26,323.96,83349.0,321.6726,322.3888,321.5731,322.2694,83349.0
2024-12-30 12:00:00,324.25,324.58,323.88,324.58,16974.0,322.5579,322.8862,322.1898,322.8862,16974.0
2024-12-30 12:30:00,324.53,325.05,324.29,324.85,12313.0,322.8364,323.3537,322.5977,323.1548,12313.0
2024-12-30 13:00:00,324.89,325.18,324.36,324.73,29961.0,323.1946,323.4831,322.6673,323.0354,29961.0
2024-12-30 13:30:00,324.53,325.12,324.52,324.83,20473.0,322.8364,323.4234,322.8265,323.1349,20473.0
2024-12-30 14:00:00,324.97,324.97,323.98,324.48,50224.0,323.2742,323.2742,322.2893,322.7867,50224.0
2024-12-30 14:30:00,324.49,324.85,324.44,324.78,23301.0,322.7967,323.1548,322.7469,323.0851,23301.0
2024-12-30 15:00:00,324.67,324.96,324.07,324.07,77004.0,322.9757,323.2642,322.3788,322.3788,77004.0
2024-12-30 15:30:00,324.13,324.63,323.3,323.3,129087.0,322.4385,322.9359,321.6129,321.6129,129087.0
2024-12-31 09:30:00,324.38,324.64,323.62,324.29,64589.0,322.6872,322.9459,321.9312,322.5977,64589.0
2024-12-31 10:00:00,324.29,324.72,323.5,324.19,58036.0,322.5977,323.0255,321.8118,322.4982,58036.0
2024-12-31 10:30:00,324.2,324.43,323.62,323.73,98715.0,322.5082,322.737,321.9312,322.0406,98715.0
2024-12-31 11:00:00,323.65,323.69,322.73,322.76,27660.0,321.961,322.0008,321.0458,321.0757,27660.0
2024-12-31 11:30:00,322.71,323.19,322.5,322.79,38671.0,321.0259,321.5034,320.817,321.1055,38671.0
2024-12-31 12:00:00,322.76,322.91,322.03,322.09,59855.0,321.0757,321.2249,320.3495,320.4092,59855.0
2024-12-31 12:30:00,322.07,322.88,321.59,322.88,31485.0,320.3893,321.1951,319.9118,321.1951,31485.0
2024-12-31 13:00:00,322.72,323.08,321.57,321.63,45178.0,321.0359,321.394,319.8919,319.9516,45178.0
2024-12-31 13:30:00,321.8,322.48,321.63,321.9,30072.0,320.1207,320.7971,319.9516,320.2202,30072.0
2024-12-31 14:00:00,321.79,322.49,321.58,321.59,24072.0,320.1107,320.8071,319.9018,319.9118,24072.0
2024-12-31 14:30:00,321.6,322.37,321.41,322.37,31601.0,319.9217,320.6877,319.7327,320.6877,31601.0
2024-12-31 15:00:00,322.27,322.89,321.77,322.89,42439.0,320.5882,321.205,320.0909,321.205,42439.0
2024-12-31 15:30:00,322.87,322.96,321.63,322.17,115240.0,321.1851,321.2746,319.9516,320.4888,115240.0
2025-01-02 09:30:00,323.94,324.66,322.39,324.37,78881.0,322.2495,322.9658,320.7076,322.6773,78881.0
2025-01-02 10:00:00,324.65,325.06,323.07,323.25,33026.0,322.9558,323.3637,321.3841,321.5631,33026.0
2025-01-02 10:30:00,323.25,323.82,322.57,323.16,20112.0,321.5631,322.1302,320.8867,321.4736,20112.0
2025-01-02 11:00:00,323.21,323.29,321.95,323.21,23624.0,321.5233,321.6029,320.2699,321.5233,23624.0
2025-01-02 11:30:00,323.19,323.89,323.02,323.42,22648.0,321.5034,322.1998,321.3343,321.7322,22648.0
2025-01-02 12:00:00,323.41,323.74,321.47,321.55,160595.0,321.7223,322.0506,319.7924,319.872,160595.0
2025-01-02 12:30:00,321.34,321.41,319.71,320.77,95455.0,319.6631,319.7327,318.0416,319.0961,95455.0
2025-01-02 13:00:00,320.61,320.76,319.73,320.12,86636.0,318.9369,319.0861,318.0615,318.4495,86636.0
2025-01-02 13:30:00,320.26,320.29,319.42,320.08,45279.0,318.5887,318.6186,317.7531,318.4097,45279.0
2025-01-02 14:00:00,320.08,321.01,319.85,320.85,53536.0,318.4097,319.3348,318.1809,319.1757,53536.0
2025-01-02 14:30:00,320.84,321.28,320.22,320.22,42702.0,319.1657,319.6034,318.5489,318.5489,42702.0
2025-01-02 15:00:00,320.42,321.64,320.42,321.53,26467.0,318.7479,319.9615,318.7479,319.8521,26467.0
2025-01-02 15:30:00,321.55,322.0,321.07,321.6,77111.0,319.872,320.3196,319.3945,319.9217,77111.0
2025-01-03 09:30:00,323.1,324.27,322.78,323.31,47635.0,321.4139,322.5778,321.0956,321.6228,47635.0
2025-01-03 10:00:00,323.26,324.19,322.66,323.74,48267.0,321.5731,322.4982,320.9762,322.0506,48267.0
2025-01-03 10:30:00,323.65,324.28,323.36,324.19,40271.0,321.961,322.5878,321.6726,322.4982,40271.0
2025-01-03 11:00:00,324.23,324.48,323.68,324.38,165050.0,322.538,322.7867,321.9909,322.6872,165050.0
2025-01-03 11:30:00,324.45,325.14,324.42,324.79,17965.0,322.7569,323.4433,322.727,323.0951,17965.0
2025-01-03 12:00:00,324.84,325.16,324.7,324.71,17494.0,323.1448,323.4632,323.0056,323.0155,17494.0
2025-01-03 12:30:00,324.74,324.95,324.68,324.94,11603.0,323.0454,323.2543,322.9857,323.2443,11603.0
2025-01-03 13:00:00,325.05,325.47,324.83,325.47,14676.0,323.3537,323.7715,323.1349,323.7715,14676.0
2025-01-03 13:30:00,325.47,325.64,325.3,325.38,16504.0,323.7715,323.9407,323.6024,323.682,16504.0
2025-01-03 14:00:00,325.37,325.88,325.31,325.8,40218.0,323.6721,324.1794,323.6124,324.0998,40218.0
2025-01-03 14:30:00,325.78,326.07,325.72,325.81,17765.0,324.0799,324.3684,324.0202,324.1098,17765.0
2025-01-03 15:00:00,325.77,325.78,325.46,325.77,15154.0,324.07,324.0799,323.7616,324.07,15154.0
2025-01-03 15:30:00,325.76,325.89,325.32,325.73,85750.0,324.06,324.1893,323.6223,324.0302,85750.0
2025-01-06 09:30:00,328.3,329.26,327.99,328.99,47016.0,326.5868,327.5418,326.2784,327.2732,47016.0
2025-01-06 10:00:00,329.07,329.63,329.0,329.57,43249.0,327.3528,327.9098,327.2831,327.8501,43249.0
2025-01-06 10:30:00,329.58,329.73,329.14,329.53,40889.0,327.8601,328.0093,327.4224,327.8104,40889.0
2025-01-06 11:00:00,329.58,329.9,329.29,329.87,77764.0,327.8601,328.1784,327.5716,328.1486,77764.0
2025-01-06 11:30:00,329.88,329.98,329.68,329.95,26535.0,328.1585,328.258,327.9596,328.2282,26535.0
2025-01-06 12:00:00,329.75,329.87,329.31,329.41,34329.0,328.0292,328.1486,327.5915,327.691,34329.0
2025-01-06 12:30:00,329.33,329.48,328.75,328.95,69135.0,327.6114,327.7606,327.0344,327.2334,69135.0
2025-01-06 13:00:00,328.93,328.93,328.42,328.69,29869.0,327.2135,327.2135,326.7061,326.9747,29869.0
2025-01-06 13:30:00,328.76,328.76,327.8,327.81,37986.0,327.0444,327.0444,326.0894,326.0993,37986.0
2025-01-06 14:00:00,327.83,327.9,327.38,327.68,34485.0,326.1192,326.1889,325.6716,325.97,34485.0
2025-01-06 14:30:00,327.57,327.75,327.07,327.1,48099.0,325.8606,326.0396,325.3632,325.393,48099.0
2025-01-06 15:00:00,327.0,327.56,326.97,327.47,98029.0,325.2936,325.8506,325.2637,325.7611,98029.0
2025-01-06 15:30:00,327.45,327.67,326.68,327.6,272908.0,325.7412,325.9601,324.9752,325.8904,272908.0
2025-01-07 09:30:00,328.77,328.88,328.11,328.11,32151.0,327.0543,327.1637,326.3978,326.3978,32151.0
2025-01-07 10:00:00,327.97,327.98,325.69,326.57,37401.0,326.2585,326.2684,323.9904,324.8658,37401.0
2025-01-07 10:30:00,326.32,326.32,324.65,326.08,34791.0,324.6171,324.6171,322.9558,324.3784,34791.0
2025-01-07 11:00:00,326.5,326.63,325.79,326.32,68235.0,324.7962,324.9255,324.0899,324.6171,68235.0
2025-01-07 11:30:00,326.25,326.42,325.01,325.01,30907.0,324.5475,324.7166,323.3139,323.3139,30907.0
2025-01-07 12:00:00,325.01,325.51,324.77,325.01,21093.0,323.3139,323.8113,323.0752,323.3139,21093.0
2025-01-07 12:30:00,325.0,325.43,324.42,324.92,13489.0,323.304,323.7318,322.727,323.2244,13489.0
2025-01-07 13:00:00,325.21,325.89,325.21,325.82,7480.0,323.5129,324.1893,323.5129,324.1197,7480.0
2025-01-07 13:30:00,325.82,325.82,325.1,325.16,13909.0,324.1197,324.1197,323.4035,323.4632,13909.0
2025-01-07 14:00:00,325.11,325.42,324.94,325.21,12272.0,323.4134,323.7218,323.2443,323.5129,12272.0
2025-01-07 14:30:00,325.01,325.03,324.58,324.6,24680.0,323.3139,323.3338,322.8862,322.9061,24680.0
2025-01-07 15:00:00,324.59,324.6,323.34,323.41,45013.0,322.8961,322.9061,321.6527,321.7223,45013.0
2025-01-07 15:30:00,323.56,323.99,322.8,323.92,147195.0,321.8715,322.2993,321.1155,322.2296,147195.0
2025-01-08 09:30:00,324.02,324.02,322.65,322.87,47344.0,322.3291,322.3291,320.9663,321.1851,47344.0
2025-01-08 10:00:00,323.18,323.82,322.37,322.63,19497.0,321.4935,322.1302,320.6877,320.9464,19497.0
2025-01-08 10:30:00,322.54,323.67,322.49,323.64,24795.0,320.8568,321.9809,320.8071,321.9511,24795.0
2025-01-08 11:00:00,323.63,323.77,323.08,323.59,8597.0,321.9411,322.0804,321.394,321.9014,8597.0
2025-01-08 11:30:00,323.57,324.5,323.57,324.23,8785.0,321.8815,322.8066,321.8815,322.538,8785.0
2025-01-08 12:00:00,324.25,324.26,322.08,322.08,37250.0,322.5579,322.5679,320.3992,320.3992,37250.0
2025-01-08 12:30:00,322.18,322.91,321.97,322.91,15262.0,320.4987,321.2249,320.2898,321.2249,15262.0
2025-01-08 13:00:00,323.22,324.33,323.2,324.28,6621.0,321.5333,322.6375,321.5134,322.5878,6621.0
2025-01-08 13:30:00,324.01,324.23,322.95,323.4,11011.0,322.3192,322.538,321.2647,321.7123,11011.0
2025-01-08 14:00:00,323.39,324.91,323.17,324.85,18327.0,321.7024,323.2145,321.4835,323.1548,18327.0
2025-01-08 14:30:00,324.68,324.68,323.66,323.84,28754.0,322.9857,322.9857,321.971,322.15,28754.0
2025-01-08 15:00:00,323.89,324.22,323.53,324.17,17160.0,322.1998,322.5281,321.8417,322.4783,17160.0
2025-01-08 15:30:00,324.15,324.49,323.64,324.25,185663.0,322.4584,322.7967,321.9511,322.5579,185663.0
2025-01-10 09:30:00,322.36,322.36,320.46,320.7,63986.0,320.6778,320.6778,318.7877,319.0264,63986.0
2025-01-10 10:00:00,320.64,320.64,318.67,320.19,47408.0,318.9667,318.9667,317.007,318.5191,47408.0
2025-01-10 10:30:00,320.13,320.93,319.7,319.73,49023.0,318.4594,319.2552,318.0317,318.0615,49023.0
2025-01-10 11:00:00,319.78,319.78,318.94,319.02,98040.0,318.1112,318.1112,317.2756,317.3552,98040.0
2025-01-10 11:30:00,319.02,319.64,318.57,318.69,163407.0,317.3552,317.972,316.9075,317.0269,163407.0
2025-01-10 12:00:00,318.69,319.2,318.37,319.14,88877.0,317.0269,317.5343,316.7086,317.4746,88877.0
2025-01-10 12:30:00,319.17,320.09,319.13,320.0,80247.0,317.5044,318.4196,317.4646,318.3301,80247.0
2025-01-10 13:00:00,320.01,321.16,319.74,320.91,372896.0,318.34,319.484,318.0714,319.2353,372896.0
2025-01-10 13:30:00,320.87,321.6,320.6,321.57,112974.0,319.1955,319.9217,318.927,319.8919,112974.0
2025-01-10 14:00:00,321.57,321.57,320.07,320.61,108254.0,319.8919,319.8919,318.3997,318.9369,108254.0
2025-01-10 14:30:00,320.58,320.58,319.89,320.34,132601.0,318.9071,318.9071,318.2207,318.6683,132601.0
2025-01-10 15:00:00,320.33,320.47,319.16,319.39,355454.0,318.6584,318.7976,317.4945,317.7233,355454.0
2025-01-10 15:30:00,319.38,319.8,319.04,319.41,638508.0,317.7133,318.1311,317.3751,317.7432,638508.0
2025-01-13 09:30:00,316.43,318.36,316.43,318.01,53343.0,314.7787,316.6986,314.7787,316.3505,53343.0
2025-01-13 10:00:00,318.11,318.47,317.14,317.25,31268.0,316.4499,316.8081,315.485,315.5944,31268.0
2025-01-13 10:30:00,317.15,318.76,317.15,318.11,23963.0,315.495,317.0966,315.495,316.4499,23963.0
2025-01-13 11:00:00,318.22,318.22,317.54,317.73,138579.0,316.5594,316.5594,315.8829,316.0719,138579.0
2025-01-13 11:30:00,317.72,318.15,317.06,317.06,33027.0,316.062,316.4897,315.4054,315.4054,33027.0
2025-01-13 12:00:00,317.02,318.45,316.93,318.26,30950.0,315.3656,316.7882,315.2761,316.5992,30950.0
2025-01-13 12:30:00,318.23,318.95,317.96,318.93,68889.0,316.5693,317.2856,316.3007,317.2657,68889.0
2025-01-13 13:00:00,318.9,319.05,318.65,319.01,48846.0,317.2358,317.385,316.9871,317.3453,48846.0
2025-01-13 13:30:00,319.14,319.37,318.91,319.24,50962.0,317.4746,317.7034,317.2458,317.5741,50962.0
2025-01-13 14:00:00,319.28,319.45,318.69,319.41,35833.0,317.6138,317.783,317.0269,317.7432,35833.0
2025-01-13 14:30:00,319.36,319.78,319.03,319.52,43518.0,317.6934,318.1112,317.3651,317.8526,43518.0
2025-01-13 15:00:00,319.44,319.72,319.21,319.35,74053.0,317.773,318.0515,317.5442,317.6835,74053.0
2025-01-13 15:30:00,319.29,320.22,319.2,320.12,69885.0,317.6238,318.5489,317.5343,318.4495,69885.0
2025-01-14 09:30:00,321.78,322.18,320.59,320.59,52317.0,320.1008,320.4987,318.917,318.917,52317.0
2025-01-14 10:00:00,320.73,322.03,320.73,321.25,15388.0,319.0563,320.3495,319.0563,319.5736,15388.0
2025-01-14 10:30:00,321.21,321.44,320.69,320.73,19505.0,319.5338,319.7626,319.0165,319.0563,19505.0
2025-01-14 11:00:00,320.34,320.63,319.73,320.03,13120.0,318.6683,318.9568,318.0615,318.3599,13120.0
2025-01-14 11:30:00,320.08,320.26,318.97,319.04,32519.0,318.4097,318.5887,317.3055,317.3751,32519.0
2025-01-14 12:00:00,318.82,319.49,318.82,319.39,14437.0,317.1562,317.8227,317.1562,317.7233,14437.0
2025-01-14 12:30:00,319.33,319.87,318.76,319.59,16185.0,317.6636,318.2008,317.0966,317.9222,16185.0
2025-01-14 13:00:00,319.68,320.77,319.64,320.69,40639.0,318.0118,319.0961,317.972,319.0165,40639.0
2025-01-14 13:30:00,320.65,321.66,320.6,321.52,51434.0,318.9767,319.9814,318.927,319.8422,51434.0
2025-01-14 14:00:00,321.5,321.64,321.16,321.25,47882.0,319.8223,319.9615,319.484,319.5736,47882.0
2025-01-14 14:30:00,321.27,321.62,319.84,319.88,49469.0,319.5935,319.9416,318.1709,318.2107,49469.0
2025-01-14 15:00:00,319.97,320.05,319.0,319.84,51646.0,318.3002,318.3798,317.3353,318.1709,51646.0
2025-01-14 15:30:00,319.94,320.79,319.4,320.74,55270.0,318.2704,319.116,317.7332,319.0662,55270.0
2025-01-15 09:30:00,325.48,326.39,324.97,326.37,31066.0,323.7815,324.6867,323.2742,324.6668,31066.0
2025-01-15 10:00:00,326.48,326.87,326.12,326.51,20408.0,324.7763,325.1642,324.4181,324.8061,20408.0
2025-01-15 10:30:00,326.6,326.6,325.73,325.9,11957.0,324.8956,324.8956,324.0302,324.1993,11957.0
2025-01-15 11:00:00,325.81,326.21,325.58,325.79,9553.0,324.1098,324.5077,323.881,324.0899,9553.0
2025-01-15 11:30:00,325.64,325.64,324.95,325.03,11339.0,323.9407,323.9407,323.2543,323.3338,11339.0
2025-01-15 12:00:00,325.18,325.9,325.18,325.72,9876.0,323.4831,324.1993,323.4831,324.0202,9876.0
2025-01-15 12:30:00,325.74,326.13,325.6,325.61,12621.0,324.0401,324.4281,323.9009,323.9108,12621.0
2025-01-15 13:00:00,325.69,326.36,325.69,326.34,6680.0,323.9904,324.6569,323.9904,324.637,6680.0
2025-01-15 13:30:00,326.4,326.53,326.21,326.48,15914.0,324.6967,324.826,324.5077,324.7763,15914.0
2025-01-15 14:00:00,326.5,326.8,326.43,326.78,14954.0,324.7962,325.0946,324.7265,325.0747,14954.0
2025-01-15 14:30:00,326.86,327.04,326.84,326.91,13948.0,325.1543,325.3333,325.1344,325.204,13948.0
2025-01-15 15:00:00,326.93,327.27,326.92,327.11,12563.0,325.2239,325.5621,325.214,325.403,12563.0
2025-01-15 15:30:00,327.07,327.18,326.58,326.59,63226.0,325.3632,325.4726,324.8757,324.8857,63226.0
2025-01-16 09:30:00,327.32,327.36,326.33,326.33,19779.0,325.6119,325.6517,324.6271,324.6271,19779.0
2025-01-16 10:00:00,325.96,326.78,325.85,326.37,14343.0,324.259,325.0747,324.1496,324.6668,14343.0
2025-01-16 10:30:00,326.38,326.98,326.21,326.98,21255.0,324.6768,325.2737,324.5077,325.2737,21255.0
2025-01-16 11:00:00,327.1,327.72,326.79,327.24,66338.0,325.393,326.0098,325.0847,325.5323,66338.0
2025-01-16 11:30:00,327.17,327.34,326.55,327.34,49579.0,325.4627,325.6318,324.8459,325.6318,49579.0
2025-01-16 12:00:00,327.25,327.4,326.9,327.39,41162.0,325.5423,325.6915,325.1941,325.6815,41162.0
2025-01-16 12:30:00,327.38,327.38,326.94,327.02,17150.0,325.6716,325.6716,325.2339,325.3135,17150.0
2025-01-16 13:00:00,326.97,327.19,326.54,326.6,11488.0,325.2637,325.4826,324.836,324.8956,11488.0
2025-01-16 13:30:00,326.45,326.69,325.89,326.11,69376.0,324.7464,324.9852,324.1893,324.4082,69376.0
2025-01-16 14:00:00,326.1,326.74,325.93,326.68,41417.0,324.3983,325.0349,324.2291,324.9752,41417.0
2025-01-16 14:30:00,326.69,327.03,326.54,326.93,36359.0,324.9852,325.3234,324.836,325.2239,36359.0
2025-01-16 15:00:00,326.92,327.15,326.45,326.62,24065.0,325.214,325.4428,324.7464,324.9155,24065.0
2025-01-16 15:30:00,326.61,327.11,326.19,326.19,103563.0,324.9056,325.403,324.4878,324.4878,103563.0
2025-01-17 09:30:00,329.69,329.69,328.52,328.83,46717.0,327.9695,327.9695,326.8056,327.114,46717.0
2025-01-17 10:00:00,328.9,329.52,328.7,329.14,43344.0,327.1836,327.8004,326.9847,327.4224,43344.0
2025-01-17 10:30:00,329.22,329.8,329.15,329.8,78920.0,327.502,328.0789,327.4323,328.0789,78920.0
2025-01-17 11:00:00,329.8,330.29,329.6,330.1,16204.0,328.0789,328.5664,327.88,328.3774,16204.0
2025-01-17 11:30:00,330.12,330.2,329.8,329.92,19975.0,328.3973,328.4769,328.0789,328.1983,19975.0
2025-01-17 12:00:00,329.82,330.32,329.68,330.24,30423.0,328.0988,328.5962,327.9596,328.5166,30423.0
2025-01-17 12:30:00,330.3,330.34,330.03,330.22,23141.0,328.5763,328.6161,328.3077,328.4968,23141.0
2025-01-17 13:00:00,330.17,330.47,330.07,330.3,26416.0,328.447,328.7454,328.3475,328.5763,26416.0
2025-01-17 13:30:00,330.29,330.34,329.86,330.06,36674.0,328.5664,328.6161,328.1386,328.3376,36674.0
2025-01-17 14:00:00,330.11,330.14,329.82,330.05,35519.0,328.3873,328.4172,328.0988,328.3276,35519.0
2025-01-17 14:30:00,329.97,330.08,329.75,329.83,48422.0,328.2481,328.3575,328.0292,328.1088,48422.0
2025-01-17 15:00:00,329.81,329.94,329.45,329.78,39808.0,328.0889,328.2182,327.7308,328.0591,39808.0
2025-01-17 15:30:00,329.74,329.97,329.36,329.45,123468.0,328.0193,328.2481,327.6412,327.7308,123468.0
2025-01-21 09:30:00,331.08,331.72,330.74,331.14,106304.0,329.3523,329.9889,329.014,329.412,106304.0
2025-01-21 10:00:00,331.07,331.17,330.21,331.15,25908.0,329.3423,329.4418,328.4868,329.4219,25908.0
2025-01-21 10:30:00,331.1,331.33,330.78,331.24,28255.0,329.3722,329.601,329.0538,329.5114,28255.0
2025-01-21 11:00:00,331.23,331.52,330.96,331.41,31576.0,329.5015,329.79,329.2329,329.6805,31576.0
2025-01-21 11:30:00,331.42,331.77,331.17,331.75,285341.0,329.6905,330.0387,329.4418,330.0188,285341.0
2025-01-21 12:00:00,331.72,332.0,331.55,331.88,36871.0,329.9889,330.2675,329.8198,330.1481,36871.0
2025-01-21 12:30:00,331.92,332.39,331.92,332.39,46874.0,330.1879,330.6554,330.1879,330.6554,46874.0
2025-01-21 13:00:00,332.36,332.58,332.18,332.42,33977.0,330.6256,330.8444,330.4465,330.6853,33977.0
2025-01-21 13:30:00,332.45,332.54,332.24,332.45,34260.0,330.7151,330.8046,330.5062,330.7151,34260.0
2025-01-21 14:00:00,332.45,332.57,332.08,332.34,71702.0,330.7151,330.8345,330.347,330.6057,71702.0
2025-01-21 14:30:00,332.32,332.32,331.93,332.19,84002.0,330.5858,330.5858,330.1978,330.4565,84002.0
2025-01-21 15:00:00,332.16,332.49,332.09,332.47,78173.0,330.4266,330.7549,330.357,330.735,78173.0
2025-01-21 15:30:00,332.47,332.6,332.16,332.56,133328.0,330.735,330.8643,330.4266,330.8245,133328.0
2025-01-22 09:30:00,334.37,334.44,333.89,334.39,47520.0,332.6251,332.6947,332.1476,332.645,47520.0
2025-01-22 10:00:00,334.48,334.74,334.23,334.63,12276.0,332.7345,332.9932,332.4858,332.8837,12276.0
2025-01-22 10:30:00,334.57,334.72,334.43,334.44,21663.0,332.8241,332.9733,332.6848,332.6947,21663.0
2025-01-22 11:00:00,334.45,334.8,334.29,334.79,23540.0,332.7047,333.0529,332.5455,333.0429,23540.0
2025-01-22 11:30:00,334.83,335.12,334.83,335.06,25135.0,333.0827,333.3712,333.0827,333.3115,25135.0
2025-01-22 12:00:00,335.08,335.16,334.89,334.97,21237.0,333.3314,333.411,333.1424,333.222,21237.0
2025-01-22 12:30:00,335.01,335.06,334.82,334.85,20583.0,333.2618,333.3115,333.0727,333.1026,20583.0
2025-01-22 13:00:00,334.82,334.89,334.66,334.69,20286.0,333.0727,333.1424,332.9136,332.9434,20286.0
2025-01-22 13:30:00,334.69,334.99,334.68,334.68,18114.0,332.9434,333.2419,332.9335,332.9335,18114.0
2025-01-22 14:00:00,334.65,334.85,334.6,334.61,22945.0,332.9036,333.1026,332.8539,332.8638,22945.0
2025-01-22 14:30:00,334.56,335.0,334.55,334.99,24985.0,332.8141,333.2518,332.8042,333.2419,24985.0
2025-01-22 15:00:00,334.98,334.99,334.72,334.72,13233.0,333.2319,333.2419,332.9733,332.9733,13233.0
2025-01-22 15:30:00,334.7,334.82,334.22,334.24,54183.0,332.9534,333.0727,332.4759,332.4958,54183.0
2025-01-23 09:30:00,333.91,334.18,333.72,334.06,51328.0,332.1675,332.4361,331.9785,332.3167,51328.0
2025-01-23 10:00:00,334.06,334.07,333.83,333.9,13597.0,332.3167,332.3267,332.0879,332.1575,13597.0
2025-01-23 10:30:00,333.91,334.53,333.91,334.5,62424.0,332.1675,332.7843,332.1675,332.7544,62424.0
2025-01-23 11:00:00,334.59,334.91,334.31,334.86,36590.0,332.8439,333.1623,332.5654,333.1125,36590.0
2025-01-23 11:30:00,334.89,335.07,334.7,334.79,32485.0,333.1424,333.3214,332.9534,333.0429,32485.0
2025-01-23 12:00:00,334.76,334.88,334.64,334.78,52478.0,333.0131,333.1324,332.8937,333.033,52478.0
2025-01-23 12:30:00,334.8,335.03,334.63,335.02,14819.0,333.0529,333.2817,332.8837,333.2717,14819.0
2025-01-23 13:00:00,335.07,335.37,335.04,335.19,59228.0,333.3214,333.6199,333.2916,333.4408,59228.0
2025-01-23 13:30:00,335.26,335.35,335.02,335.02,40693.0,333.5105,333.6,333.2717,333.2717,40693.0
2025-01-23 14:00:00,335.03,335.07,334.83,335.02,20233.0,333.2817,333.3214,333.0827,333.2717,20233.0
2025-01-23 14:30:00,335.0,335.16,335.0,335.08,22835.0,333.2518,333.411,333.2518,333.3314,22835.0
2025-01-23 15:00:00,335.04,335.29,334.97,335.25,20454.0,333.2916,333.5403,333.222,333.5005,20454.0
2025-01-23 15:30:00,335.23,336.05,335.0,336.03,43223.0,333.4806,334.2963,333.2518,334.2764,43223.0
2025-01-24 09:30:00,336.23,336.61,336.19,336.47,33140.0,334.4754,334.8534,334.4356,334.7141,33140.0
2025-01-24 10:00:00,336.43,336.48,335.95,335.96,14029.0,334.6743,334.7241,334.1969,334.2068,14029.0
2025-01-24 10:30:00,336.0,336.12,335.79,335.93,60798.0,334.2466,334.366,334.0377,334.177,60798.0
2025-01-24 11:00:00,335.91,336.34,335.85,336.34,22699.0,334.1571,334.5848,334.0974,334.5848,22699.0
2025-01-24 11:30:00,336.31,336.5,336.04,336.07,22163.0,334.555,334.744,334.2864,334.3162,22163.0
2025-01-24 12:00:00,336.1,336.37,336.03,336.07,8753.0,334.3461,334.6147,334.2764,334.3162,8753.0
2025-01-24 12:30:00,336.06,336.18,335.65,335.65,9971.0,334.3063,334.4257,333.8984,333.8984,9971.0
2025-01-24 13:00:00,335.65,335.71,335.35,335.58,7287.0,333.8984,333.9581,333.6,333.8288,7287.0
2025-01-24 13:30:00,335.56,335.58,334.92,335.01,6967.0,333.8089,333.8288,333.1722,333.2618,6967.0
2025-01-24 14:00:00,334.97,335.17,334.75,335.1,11546.0,333.222,333.4209,333.0031,333.3513,11546.0
2025-01-24 14:30:00,335.02,335.23,334.89,334.94,7045.0,333.2717,333.4806,333.1424,333.1921,7045.0
2025-01-24 15:00:00,334.87,335.12,334.7,334.71,18960.0,333.1225,333.3712,332.9534,332.9633,18960.0
2025-01-24 15:30:00,334.74,335.3,334.59,335.17,41877.0,332.9932,333.5502,332.8439,333.4209,41877.0
2025-01-27 09:30:00,327.84,330.3,327.68,330.24,51044.0,326.1292,328.5763,325.97,328.5166,51044.0
2025-01-27 10:00:00,330.25,330.58,329.24,330.53,46302.0,328.5266,328.8549,327.5219,328.8051,46302.0
2025-01-27 10:30:00,330.48,330.84,330.1,330.18,20887.0,328.7554,329.1135,328.3774,328.457,20887.0
2025-01-27 11:00:00,329.97,330.01,328.97,329.06,98177.0,328.2481,328.2878,327.2533,327.3428,98177.0
2025-01-27 11:30:00,329.02,329.68,328.76,329.23,179285.0,327.303,327.9596,327.0444,327.5119,179285.0
2025-01-27 12:00:00,329.31,329.92,329.08,329.7,135769.0,327.5915,328.1983,327.3627,327.9795,135769.0
2025-01-27 12:30:00,329.59,330.01,328.79,328.79,59056.0,327.87,328.2878,327.0742,327.0742,59056.0
2025-01-27 13:00:00,328.88,329.12,328.68,328.68,14455.0,327.1637,327.4025,326.9648,326.9648,14455.0
2025-01-27 13:30:00,328.77,329.37,328.77,328.89,42035.0,327.0543,327.6512,327.0543,327.1737,42035.0
2025-01-27 14:00:00,329.04,330.22,329.04,330.17,23008.0,327.3229,328.4968,327.3229,328.447,23008.0
2025-01-27 14:30:00,330.14,330.14,328.87,329.09,33440.0,328.4172,328.4172,327.1538,327.3727,33440.0
2025-01-27 15:00:00,329.06,329.78,328.8,329.39,65344.0,327.3428,328.0591,327.0842,327.6711,65344.0
2025-01-27 15:30:00,329.4,330.53,329.25,330.48,199859.0,327.681,328.8051,327.5318,328.7554,199859.0
2025-01-28 09:30:00,331.1,331.13,329.41,330.39,56794.0,329.3722,329.402,327.691,328.6659,56794.0
2025-01-28 10:00:00,330.44,332.44,330.44,332.36,23883.0,328.7156,330.7052,328.7156,330.6256,23883.0
2025-01-28 10:30:00,332.31,332.67,331.97,332.67,8213.0,330.5758,330.934,330.2376,330.934,8213.0
2025-01-28 11:00:00,332.77,332.85,331.65,331.65,17362.0,331.0334,331.113,329.9193,329.9193,17362.0
2025-01-28 11:30:00,331.69,332.25,331.47,332.23,20979.0,329.9591,330.5162,329.7402,330.4963,20979.0
2025-01-28 12:00:00,332.34,332.97,332.21,332.9,21909.0,330.6057,331.2324,330.4764,331.1628,21909.0
2025-01-28 12:30:00,332.89,333.02,332.63,332.87,20131.0,331.1528,331.2821,330.8942,331.1329,20131.0
2025-01-28 13:00:00,332.92,333.43,332.87,333.14,29539.0,331.1827,331.69,331.1329,331.4015,29539.0
2025-01-28 13:30:00,333.22,333.26,332.8,332.9,20651.0,331.4811,331.5209,331.0633,331.1628,20651.0
2025-01-28 14:00:00,332.9,333.11,332.61,333.07,8136.0,331.1628,331.3717,330.8743,331.3319,8136.0
2025-01-28 14:30:00,333.05,333.73,333.05,333.7,18149.0,331.312,331.9884,331.312,331.9586,18149.0
2025-01-28 15:00:00,333.61,333.84,333.46,333.65,34333.0,331.8691,332.0979,331.7198,331.9089,34333.0
2025-01-28 15:30:00,333.65,333.73,333.3,333.34,489626.0,331.9089,331.9884,331.5607,331.6005,489626.0
2025-01-29 09:30:00,332.91,333.15,332.32,332.75,46134.0,331.1727,331.4115,330.5858,331.0136,46134.0
2025-01-29 10:00:00,332.8,333.18,332.47,332.53,12677.0,331.0633,331.4413,330.735,330.7947,12677.0
2025-01-29 10:30:00,332.55,332.8,332.29,332.45,9612.0,330.8146,331.0633,330.556,330.7151,9612.0
2025-01-29 11:00:00,332.45,332.61,332.15,332.27,11500.0,330.7151,330.8743,330.4167,330.5361,11500.0
2025-01-29 11:30:00,332.22,332.52,332.04,332.18,28619.0,330.4863,330.7848,330.3073,330.4465,28619.0
2025-01-29 12:00:00,332.27,332.78,332.27,332.61,15151.0,330.5361,331.0434,330.5361,330.8743,15151.0
2025-01-29 12:30:00,332.61,332.7,332.17,332.17,5527.0,330.8743,330.9638,330.4366,330.4366,5527.0
2025-01-29 13:00:00,332.23,332.23,330.83,332.11,21763.0,330.4963,330.4963,329.1036,330.3769,21763.0
2025-01-29 13:30:00,332.29,332.33,331.8,331.8,10683.0,330.556,330.5957,330.0685,330.0685,10683.0
2025-01-29 14:00:00,331.65,331.74,330.47,330.57,30297.0,329.9193,330.0088,328.7454,328.8449,30297.0
2025-01-29 14:30:00,330.52,332.75,330.52,332.18,15295.0,328.7952,331.0136,328.7952,330.4465,15295.0
2025-01-29 15:00:00,332.13,332.93,331.52,332.81,20140.0,330.3968,331.1926,329.79,331.0732,20140.0
2025-01-29 15:30:00,332.72,332.88,331.41,331.97,28003.0,330.9837,331.1429,329.6805,330.2376,28003.0
2025-01-30 09:30:00,333.03,334.43,332.98,334.04,44072.0,331.2921,332.6848,331.2424,332.2968,44072.0
2025-01-30 10:00:00,333.81,333.82,332.82,332.82,27181.0,332.068,332.078,331.0832,331.0832,27181.0
2025-01-30 10:30:00,332.53,333.23,331.97,331.99,67999.0,330.7947,331.491,330.2376,330.2575,67999.0
2025-01-30 11:00:00,332.05,332.84,331.75,332.84,33556.0,330.3172,331.1031,330.0188,331.1031,33556.0
2025-01-30 11:30:00,332.92,333.57,332.49,333.36,29221.0,331.1827,331.8293,330.7549,331.6204,29221.0
2025-01-30 12:00:00,333.35,333.38,332.35,332.46,51257.0,331.6104,331.6403,330.6156,330.7251,51257.0
2025-01-30 12:30:00,332.5,333.05,332.38,332.98,63752.0,330.7649,331.312,330.6455,331.2424,63752.0
2025-01-30 13:00:00,333.0,333.53,332.93,333.23,26208.0,331.2622,331.7895,331.1926,331.491,26208.0
2025-01-30 13:30:00,333.38,333.98,333.33,333.89,36613.0,331.6403,332.2371,331.5905,332.1476,36613.0
2025-01-30 14:00:00,333.8,334.06,333.73,333.92,43617.0,332.0581,332.3167,331.9884,332.1774,43617.0
2025-01-30 14:30:00,333.83,334.3,333.71,334.28,44834.0,332.0879,332.5555,331.9685,332.5356,44834.0
2025-01-30 15:00:00,334.28,334.77,334.26,334.59,34644.0,332.5356,333.023,332.5157,332.8439,34644.0
2025-01-30 15:30:00,334.58,334.58,332.08,333.75,263441.0,332.834,332.834,330.347,332.0083,263441.0
2025-01-31 09:30:00,335.23,335.47,334.93,335.43,43970.0,333.4806,333.7194,333.1822,333.6796,43970.0
2025-01-31 10:00:00,335.52,335.99,335.51,335.94,7069.0,333.7691,334.2366,333.7591,334.1869,7069.0
2025-01-31 10:30:00,336.07,336.31,335.92,336.24,78246.0,334.3162,334.555,334.167,334.4853,78246.0
2025-01-31 11:00:00,336.3,336.56,336.1,336.12,22786.0,334.545,334.8037,334.3461,334.366,22786.0
2025-01-31 11:30:00,336.09,336.26,335.83,335.98,27383.0,334.3361,334.5052,334.0775,334.2267,27383.0
2025-01-31 12:00:00,335.99,336.32,335.5,336.31,49483.0,334.2366,334.5649,333.7492,334.555,49483.0
2025-01-31 12:30:00,336.36,336.42,336.02,336.07,20817.0,334.6047,334.6644,334.2665,334.3162,20817.0
2025-01-31 13:00:00,336.1,336.28,334.82,334.88,56281.0,334.3461,334.5251,333.0727,333.1324,56281.0
2025-01-31 13:30:00,334.75,334.92,333.79,334.02,32920.0,333.0031,333.1722,332.0481,332.2769,32920.0
2025-01-31 14:00:00,333.86,334.32,333.01,333.61,44093.0,332.1178,332.5754,331.2722,331.8691,44093.0
2025-01-31 14:30:00,333.66,333.93,332.24,333.15,59294.0,331.9188,332.1874,330.5062,331.4115,59294.0
2025-01-31 15:00:00,333.04,333.04,331.92,332.01,35944.0,331.302,331.302,330.1879,330.2774,35944.0
2025-01-31 15:30:00,332.12,332.93,331.74,332.15,107086.0,330.3868,331.1926,330.0088,330.4167,107086.0
2025-02-03 09:30:00,326.71,327.73,326.37,326.68,63658.0,325.0051,326.0197,324.6668,324.9752,63658.0
2025-02-03 10:00:00,326.48,329.19,325.79,329.04,115347.0,324.7763,327.4721,324.0899,327.3229,115347.0
2025-02-03 10:30:00,328.89,330.35,328.89,330.1,40067.0,327.1737,328.6261,327.1737,328.3774,40067.0
2025-02-03 11:00:00,329.95,330.74,328.86,329.9,38610.0,328.2282,329.014,327.1439,328.1784,38610.0
2025-02-03 11:30:00,329.93,330.63,329.54,329.68,78986.0,328.2083,328.9046,327.8203,327.9596,78986.0
2025-02-03 12:00:00,329.56,330.4,329.41,330.14,15528.0,327.8402,328.6758,327.691,328.4172,15528.0
2025-02-03 12:30:00,329.81,330.04,329.03,329.79,50842.0,328.0889,328.3177,327.313,328.069,50842.0
2025-02-03 13:00:00,329.61,330.16,329.07,329.83,42099.0,327.8899,328.4371,327.3528,328.1088,42099.0
2025-02-03 13:30:00,329.91,330.53,329.8,330.47,8041.0,328.1884,328.8051,328.0789,328.7454,8041.0
2025-02-03 14:00:00,330.44,331.13,330.34,330.92,17920.0,328.7156,329.402,328.6161,329.1931,17920.0
2025-02-03 14:30:00,330.85,331.23,330.73,330.95,20184.0,329.1235,329.5015,329.0041,329.2229,20184.0
2025-02-03 15:00:00,330.97,331.1,330.26,330.3,17985.0,329.2428,329.3722,328.5365,328.5763,17985.0
2025-02-03 15:30:00,330.32,330.55,329.7,329.79,80561.0,328.5962,328.825,327.9795,328.069,80561.0
2025-02-04 09:30:00,329.94,330.71,329.67,330.66,85072.0,328.2182,328.9842,327.9496,328.9345,85072.0
2025-02-04 10:00:00,330.81,331.83,330.8,331.52,24439.0,329.0837,330.0984,329.0737,329.79,24439.0
2025-02-04 10:30:00,331.44,331.79,331.28,331.31,11911.0,329.7104,330.0586,329.5512,329.5811,11911.0
2025-02-04 11:00:00,331.65,332.24,331.64,332.24,13694.0,329.9193,330.5062,329.9093,330.5062,13694.0
2025-02-04 11:30:00,332.12,332.19,331.59,331.85,120223.0,330.3868,330.4565,329.8596,330.1182,120223.0
2025-02-04 12:00:00,331.87,331.99,330.96,330.96,31197.0,330.1381,330.2575,329.2329,329.2329,31197.0
2025-02-04 12:30:00,330.97,331.68,330.82,331.66,22453.0,329.2428,329.9491,329.0936,329.9292,22453.0
2025-02-04 13:00:00,331.63,331.79,331.22,331.71,6376.0,329.8994,330.0586,329.4915,329.979,6376.0
2025-02-04 13:30:00,331.74,331.81,331.61,331.62,8902.0,330.0088,330.0785,329.8795,329.8894,8902.0
2025-02-04 14:00:00,331.45,332.27,331.44,332.1,10219.0,329.7203,330.5361,329.7104,330.3669,10219.0
2025-02-04 14:30:00,332.25,332.3,331.57,331.9,30487.0,330.5162,330.5659,329.8397,330.168,30487.0
2025-02-04 15:00:00,331.81,332.12,331.63,331.66,86155.0,330.0785,330.3868,329.8994,329.9292,86155.0
2025-02-04 15:30:00,331.62,332.26,331.59,332.0,981239.0,329.8894,330.5261,329.8596,330.2675,981239.0
2025-02-05 09:30:00,331.68,331.8,331.05,331.23,45709.0,329.9491,330.0685,329.3224,329.5015,45709.0
2025-02-05 10:00:00,331.41,331.62,330.45,331.54,23016.0,329.6805,329.8894,328.7256,329.8099,23016.0
2025-02-05 10:30:00,331.52,331.72,331.1,331.53,28091.0,329.79,329.9889,329.3722,329.7999,28091.0
2025-02-05 11:00:00,331.56,331.92,331.28,331.9,9433.0,329.8298,330.1879,329.5512,330.168,9433.0
2025-02-05 11:30:00,331.94,332.77,331.85,332.66,65533.0,330.2078,331.0334,330.1182,330.924,65533.0
2025-02-05 12:00:00,332.73,332.96,332.52,332.65,11318.0,330.9937,331.2225,330.7848,330.9141,11318.0
2025-02-05 12:30:00,332.6,332.77,332.5,332.67,17918.0,330.8643,331.0334,330.7649,330.934,17918.0
2025-02-05 13:00:00,332.68,332.8,332.48,332.57,17799.0,330.9439,331.0633,330.745,330.8345,17799.0
2025-02-05 13:30:00,332.56,333.04,332.55,332.83,28223.0,330.8245,331.302,330.8146,331.0931,28223.0
2025-02-05 14:00:00,332.82,333.17,332.81,333.03,14567.0,331.0832,331.4314,331.0732,331.2921,14567.0
2025-02-05 14:30:00,333.01,333.04,332.79,332.86,42577.0,331.2722,331.302,331.0533,331.123,42577.0
2025-02-05 15:00:00,332.88,333.38,332.88,333.22,120408.0,331.1429,331.6403,331.1429,331.4811,120408.0
2025-02-05 15:30:00,333.23,333.55,332.8,333.47,138014.0,331.491,331.8094,331.0633,331.7298,138014.0
2025-02-06 09:30:00,334.51,334.51,333.84,333.9,35212.0,332.7644,332.7644,332.0979,332.1575,35212.0
2025-02-06 10:00:00,333.92,334.45,333.88,333.89,11692.0,332.1774,332.7047,332.1377,332.1476,11692.0
2025-02-06 10:30:00,333.9,334.2,333.47,333.67,15905.0,332.1575,332.456,331.7298,331.9288,15905.0
2025-02-06 11:00:00,333.69,334.29,333.69,334.2,10244.0,331.9486,332.5455,331.9486,332.456,10244.0
2025-02-06 11:30:00,334.08,334.19,333.81,333.92,12313.0,332.3366,332.446,332.068,332.1774,12313.0
2025-02-06 12:00:00,333.89,334.22,333.75,333.95,10211.0,332.1476,332.4759,332.0083,332.2073,10211.0
2025-02-06 12:30:00,333.91,334.29,333.86,334.2,14309.0,332.1675,332.5455,332.1178,332.456,14309.0
2025-02-06 13:00:00,334.19,334.34,334.03,334.1,34142.0,332.446,332.5953,332.2869,332.3565,34142.0
2025-02-06 13:30:00,334.17,334.18,333.83,333.88,12378.0,332.4261,332.4361,332.0879,332.1377,12378.0
2025-02-06 14:00:00,333.84,334.0,333.41,333.5,18954.0,332.0979,332.257,331.6701,331.7596,18954.0
2025-02-06 14:30:00,333.41,333.41,332.51,333.03,38991.0,331.6701,331.6701,330.7748,331.2921,38991.0
2025-02-06 15:00:00,333.08,333.66,333.02,333.63,22844.0,331.3418,331.9188,331.2821,331.889,22844.0
2025-02-06 15:30:00,333.72,334.55,333.59,334.43,52932.0,331.9785,332.8042,331.8492,332.6848,52932.0
2025-02-07 09:30:00,334.95,335.51,334.73,335.33,67312.0,333.2021,333.7591,332.9832,333.5801,67312.0
2025-02-07 10:00:00,335.26,335.26,333.22,333.81,50341.0,333.5105,333.5105,331.4811,332.068,50341.0
2025-02-07 10:30:00,333.68,334.14,331.94,332.93,55519.0,331.9387,332.3963,330.2078,331.1926,55519.0
2025-02-07 11:00:00,332.72,333.53,332.06,332.17,40859.0,330.9837,331.7895,330.3272,330.4366,40859.0
2025-02-07 11:30:00,332.26,332.59,331.83,331.94,56845.0,330.5261,330.8544,330.0984,330.2078,56845.0
2025-02-07 12:00:00,331.92,332.5,331.51,332.06,66548.0,330.1879,330.7649,329.78,330.3272,66548.0
2025-02-07 12:30:00,332.03,332.62,331.83,332.3,22130.0,330.2973,330.8842,330.0984,330.5659,22130.0
2025-02-07 13:00:00,332.24,333.15,332.22,332.93,15267.0,330.5062,331.4115,330.4863,331.1926,15267.0
2025-02-07 13:30:00,332.9,333.1,331.77,331.77,22894.0,331.1628,331.3617,330.0387,330.0387,22894.0
2025-02-07 14:00:00,331.77,331.98,331.39,331.5,30359.0,330.0387,330.2476,329.6606,329.7701,30359.0
2025-02-07 14:30:00,331.42,331.97,331.28,331.72,59185.0,329.6905,330.2376,329.5512,329.9889,59185.0
2025-02-07 15:00:00,331.66,331.66,331.11,331.31,24190.0,329.9292,329.9292,329.3821,329.5811,24190.0
2025-02-07 15:30:00,331.29,331.83,331.29,331.52,143275.0,329.5612,330.0984,329.5612,329.79,143275.0
2025-02-10 09:30:00,333.21,333.38,332.52,332.86,59372.0,331.4712,331.6403,330.7848,331.123,59372.0
2025-02-10 10:00:00,332.93,333.55,332.91,333.52,79065.0,331.1926,331.8094,331.1727,331.7795,79065.0
2025-02-10 10:30:00,333.64,333.88,333.48,333.66,12728.0,331.8989,332.1377,331.7397,331.9188,12728.0
2025-02-10 11:00:00,333.67,333.76,333.22,333.32,14472.0,331.9288,332.0183,331.4811,331.5806,14472.0
2025-02-10 11:30:00,333.29,333.44,333.13,333.43,7009.0,331.5507,331.7,331.3916,331.69,7009.0
2025-02-10 12:00:00,333.41,333.45,332.81,333.02,11037.0,331.6701,331.7099,331.0732,331.2821,11037.0
2025-02-10 12:30:00,333.02,333.53,333.02,333.51,7793.0,331.2821,331.7895,331.2821,331.7696,7793.0
2025-02-10 13:00:00,333.53,333.77,333.52,333.6,7071.0,331.7895,332.0282,331.7795,331.8591,7071.0
2025-02-10 13:30:00,333.65,333.92,333.56,333.89,12604.0,331.9089,332.1774,331.8193,332.1476,12604.0
2025-02-10 14:00:00,333.64,334.04,333.63,333.85,19315.0,331.8989,332.2968,331.889,332.1078,19315.0
2025-02-10 14:30:00,333.9,333.95,333.66,333.76,11237.0,332.1575,332.2073,331.9188,332.0183,11237.0
2025-02-10 15:00:00,333.66,333.86,333.66,333.71,24585.0,331.9188,332.1178,331.9188,331.9685,24585.0
2025-02-10 15:30:00,333.69,333.75,333.4,333.66,68076.0,331.9486,332.0083,331.6602,331.9188,68076.0
2025-02-11 09:30:00,332.37,332.89,332.36,332.63,40415.0,330.6355,331.1528,330.6256,330.8942,40415.0
2025-02-11 10:00:00,332.66,333.09,332.37,333.09,22267.0,330.924,331.3518,330.6355,331.3518,22267.0
2025-02-11 10:30:00,333.08,333.65,333.07,333.42,6754.0,331.3418,331.9089,331.3319,331.6801,6754.0
2025-02-11 11:00:00,333.42,333.55,333.26,333.26,8696.0,331.6801,331.8094,331.5209,331.5209,8696.0
2025-02-11 11:30:00,333.38,333.44,332.96,333.02,16425.0,331.6403,331.7,331.2225,331.2821,16425.0
2025-02-11 12:00:00,332.99,333.14,332.45,333.09,14613.0,331.2523,331.4015,330.7151,331.3518,14613.0
2025-02-11 12:30:00,333.15,333.15,332.69,332.75,8477.0,331.4115,331.4115,330.9539,331.0136,8477.0
2025-02-11 13:00:00,332.75,332.96,332.67,332.87,11939.0,331.0136,331.2225,330.934,331.1329,11939.0
2025-02-11 13:30:00,332.9,333.57,332.9,333.21,9545.0,331.1628,331.8293,331.1628,331.4712,9545.0
2025-02-11 14:00:00,333.16,333.32,333.11,333.28,11283.0,331.4214,331.5806,331.3717,331.5408,11283.0
2025-02-11 14:30:00,333.29,333.89,333.29,333.69,11093.0,331.5507,332.1476,331.5507,331.9486,11093.0
2025-02-11 15:00:00,333.69,333.81,333.51,333.62,14209.0,331.9486,332.068,331.7696,331.879,14209.0
2025-02-11 15:30:00,333.6,333.76,333.26,333.52,33786.0,331.8591,332.0183,331.5209,331.7795,33786.0
2025-02-12 09:30:00,330.29,331.46,329.8,331.41,32589.0,328.5664,329.7303,328.0789,329.6805,32589.0
2025-02-12 10:00:00,331.42,331.9,330.48,331.4,27627.0,329.6905,330.168,328.7554,329.6706,27627.0
2025-02-12 10:30:00,331.48,332.45,331.48,331.99,51225.0,329.7502,330.7151,329.7502,330.2575,51225.0
2025-02-12 11:00:00,331.96,331.96,330.79,330.92,16472.0,330.2277,330.2277,329.0638,329.1931,16472.0
2025-02-12 11:30:00,331.02,332.54,331.02,332.54,18093.0,329.2926,330.8046,329.2926,330.8046,18093.0
2025-02-12 12:00:00,332.47,332.84,332.32,332.74,31570.0,330.735,331.1031,330.5858,331.0036,31570.0
2025-02-12 12:30:00,332.71,333.12,332.4,333.07,25600.0,330.9738,331.3816,330.6654,331.3319,25600.0
2025-02-12 13:00:00,333.1,333.14,332.46,332.6,44429.0,331.3617,331.4015,330.7251,330.8643,44429.0
2025-02-12 13:30:00,332.59,332.72,332.29,332.43,11463.0,330.8544,330.9837,330.556,330.6952,11463.0
2025-02-12 14:00:00,332.41,332.44,332.06,332.44,20266.0,330.6753,330.7052,330.3272,330.7052,20266.0
2025-02-12 14:30:00,332.38,332.87,332.37,332.76,16558.0,330.6455,331.1329,330.6355,331.0235,16558.0
2025-02-12 15:00:00,332.78,332.84,332.51,332.53,14226.0,331.0434,331.1031,330.7748,330.7947,14226.0
2025-02-12 15:30:00,332.52,332.58,332.1,332.46,23333.0,330.7848,330.8444,330.3669,330.7251,23333.0
2025-02-13 09:30:00,333.24,333.64,332.61,333.55,39634.0,331.501,331.8989,330.8743,331.8094,39634.0
2025-02-13 10:00:00,333.55,334.31,333.33,334.09,12847.0,331.8094,332.5654,331.5905,332.3466,12847.0
2025-02-13 10:30:00,334.08,334.84,334.06,334.49,31969.0,332.3366,333.0926,332.3167,332.7445,31969.0
2025-02-13 11:00:00,334.55,334.69,334.3,334.3,5421.0,332.8042,332.9434,332.5555,332.5555,5421.0
2025-02-13 11:30:00,334.24,334.41,333.8,333.92,102023.0,332.4958,332.6649,332.0581,332.1774,102023.0
2025-02-13 12:00:00,333.98,334.3,333.81,334.22,24102.0,332.2371,332.5555,332.068,332.4759,24102.0
2025-02-13 12:30:00,334.22,334.38,333.82,333.99,13048.0,332.4759,332.635,332.078,332.2471,13048.0
2025-02-13 13:00:00,333.83,334.08,333.38,334.01,12607.0,332.0879,332.3366,331.6403,332.267,12607.0
2025-02-13 13:30:00,334.07,334.58,333.59,334.58,64311.0,332.3267,332.834,331.8492,332.834,64311.0
2025-02-13 14:00:00,334.6,335.24,334.54,335.17,20932.0,332.8539,333.4906,332.7942,333.4209,20932.0
2025-02-13 14:30:00,335.16,335.69,335.12,335.53,17679.0,333.411,333.9382,333.3712,333.779,17679.0
2025-02-13 15:00:00,335.5,335.96,335.5,335.89,24019.0,333.7492,334.2068,333.7492,334.1372,24019.0
2025-02-13 15:30:00,335.88,336.12,335.65,336.0,114502.0,334.1272,334.366,333.8984,334.2466,114502.0
2025-02-14 09:30:00,336.3,336.51,336.0,336.39,31072.0,334.545,334.7539,334.2466,334.6346,31072.0
2025-02-14 10:00:00,336.2,336.69,336.2,336.41,8678.0,334.4455,334.933,334.4455,334.6545,8678.0
2025-02-14 10:30:00,336.28,336.52,336.07,336.44,14074.0,334.5251,334.7639,334.3162,334.6843,14074.0
2025-02-14 11:00:00,336.44,336.61,335.92,336.22,9788.0,334.6843,334.8534,334.167,334.4654,9788.0
2025-02-14 11:30:00,336.03,336.28,335.93,336.28,7595.0,334.2764,334.5251,334.177,334.5251,7595.0
2025-02-14 12:00:00,336.26,336.26,335.72,335.72,11641.0,334.5052,334.5052,333.9681,333.9681,11641.0
2025-02-14 12:30:00,335.76,336.16,335.65,336.16,10368.0,334.0078,334.4058,333.8984,334.4058,10368.0
2025-02-14 13:00:00,336.11,336.18,336.04,336.04,6606.0,334.356,334.4257,334.2864,334.2864,6606.0
2025-02-14 13:30:00,336.18,336.53,336.18,336.42,7031.0,334.4257,334.7738,334.4257,334.6644,7031.0
2025-02-14 14:00:00,336.41,336.55,336.22,336.24,17470.0,334.6545,334.7937,334.4654,334.4853,17470.0
2025-02-14 14:30:00,336.23,336.33,336.11,336.3,20257.0,334.4754,334.5749,334.356,334.545,20257.0
2025-02-14 15:00:00,336.21,336.35,335.99,335.99,13907.0,334.4555,334.5948,334.2366,334.2366,13907.0
2025-02-14 15:30:00,336.01,336.29,335.95,335.97,44154.0,334.2565,334.5351,334.1969,334.2167,44154.0
2025-02-18 09:30:00,336.64,336.71,336.13,336.29,56905.0,334.8833,334.9529,334.3759,334.5351,56905.0
2025-02-18 10:00:00,336.27,336.3,335.92,335.96,8183.0,334.5152,334.545,334.167,334.2068,8183.0
2025-02-18 10:30:00,336.0,336.56,335.95,336.56,7138.0,334.2466,334.8037,334.1969,334.8037,7138.0
2025-02-18 11:00:00,336.58,336.65,336.08,336.45,10842.0,334.8236,334.8932,334.3262,334.6942,10842.0
2025-02-18 11:30:00,336.27,336.65,336.23,336.3,8902.0,334.5152,334.8932,334.4754,334.545,8902.0
2025-02-18 12:00:00,336.31,336.38,336.16,336.29,21019.0,334.555,334.6246,334.4058,334.5351,21019.0
2025-02-18 12:30:00,336.34,336.52,336.29,336.41,75720.0,334.5848,334.7639,334.5351,334.6545,75720.0
2025-02-18 13:00:00,336.41,336.6,335.95,336.11,22208.0,334.6545,334.8435,334.1969,334.356,22208.0
2025-02-18 13:30:00,336.12,336.15,335.89,335.99,24008.0,334.366,334.3958,334.1372,334.2366,24008.0
2025-02-18 14:00:00,336.06,336.1,335.32,335.76,52855.0,334.3063,334.3461,333.5701,334.0078,52855.0
2025-02-18 14:30:00,335.69,336.25,335.69,336.14,27646.0,333.9382,334.4953,333.9382,334.3859,27646.0
2025-02-18 15:00:00,336.11,336.22,336.03,336.12,28048.0,334.356,334.4654,334.2764,334.366,28048.0
2025-02-18 15:30:00,336.08,336.91,336.03,336.9,72039.0,334.3262,335.1518,334.2764,335.1419,72039.0
2025-02-19 09:30:00,336.41,336.41,335.86,335.98,30958.0,334.6545,334.6545,334.1073,334.2267,30958.0
2025-02-19 10:00:00,336.05,336.13,335.84,336.05,11735.0,334.2963,334.3759,334.0874,334.2963,11735.0
2025-02-19 10:30:00,336.07,336.48,336.05,336.11,26507.0,334.3162,334.7241,334.2963,334.356,26507.0
2025-02-19 11:00:00,336.16,336.7,336.16,336.66,13361.0,334.4058,334.9429,334.4058,334.9031,13361.0
2025-02-19 11:30:00,336.63,336.98,336.6,336.95,29453.0,334.8733,335.2215,334.8435,335.1916,29453.0
2025-02-19 12:00:00,336.93,337.07,336.59,336.62,18869.0,335.1717,335.311,334.8335,334.8634,18869.0
2025-02-19 12:30:00,336.57,336.96,336.46,336.92,8450.0,334.8136,335.2016,334.7042,335.1618,8450.0
2025-02-19 13:00:00,336.84,336.87,336.36,336.86,39278.0,335.0822,335.1121,334.6047,335.1021,39278.0
2025-02-19 13:30:00,336.92,337.05,336.78,336.79,4605.0,335.1618,335.2911,335.0225,335.0325,4605.0
2025-02-19 14:00:00,336.79,337.63,336.74,337.56,38613.0,335.0325,335.8681,334.9827,335.7985,38613.0
2025-02-19 14:30:00,337.48,337.76,337.43,337.69,19989.0,335.7189,335.9974,335.6691,335.9278,19989.0
2025-02-19 15:00:00,337.65,337.65,336.92,337.04,26374.0,335.888,335.888,335.1618,335.2812,26374.0
2025-02-19 15:30:00,337.09,337.57,337.09,337.51,36670.0,335.3309,335.8084,335.3309,335.7487,36670.0
2025-02-20 09:30:00,336.87,336.87,334.75,334.75,37726.0,335.1121,335.1121,333.0031,333.0031,37726.0
2025-02-20 10:00:00,334.69,335.28,334.0,335.11,15002.0,332.9434,333.5303,332.257,333.3612,15002.0
2025-02-20 10:30:00,335.38,335.38,334.01,334.1,11275.0,333.6298,333.6298,332.267,332.3565,11275.0
2025-02-20 11:00:00,334.14,334.68,334.11,334.57,19863.0,332.3963,332.9335,332.3665,332.8241,19863.0
2025-02-20 11:30:00,334.6,334.61,333.96,334.1,22809.0,332.8539,332.8638,332.2172,332.3565,22809.0
2025-02-20 12:00:00,334.04,334.87,334.01,334.81,18130.0,332.2968,333.1225,332.267,333.0628,18130.0
2025-02-20 12:30:00,334.82,334.99,334.44,334.44,17380.0,333.0727,333.2419,332.6947,332.6947,17380.0
2025-02-20 13:00:00,334.41,334.66,334.24,334.37,19555.0,332.6649,332.9136,332.4958,332.6251,19555.0
2025-02-20 13:30:00,334.37,334.83,334.29,334.77,17123.0,332.6251,333.0827,332.5455,333.023,17123.0
2025-02-20 14:00:00,334.75,335.28,334.75,335.11,28246.0,333.0031,333.5303,333.0031,333.3612,28246.0
2025-02-20 14:30:00,335.1,335.61,334.84,335.5,20613.0,333.3513,333.8586,333.0926,333.7492,20613.0
2025-02-20 15:00:00,335.52,335.64,335.21,335.52,22410.0,333.7691,333.8885,333.4607,333.7691,22410.0
2025-02-20 15:30:00,335.5,335.95,335.31,335.75,63832.0,333.7492,334.1969,333.5602,333.9979,63832.0
2025-02-21 09:30:00,335.61,335.71,334.46,334.58,45959.0,333.8586,333.9581,332.7146,332.834,45959.0
2025-02-21 10:00:00,334.51,334.66,333.54,333.64,14738.0,332.7644,332.9136,331.7994,331.8989,14738.0
2025-02-21 10:30:00,333.58,333.72,333.06,333.55,25687.0,331.8392,331.9785,331.3219,331.8094,25687.0
2025-02-21 11:00:00,333.64,333.96,333.32,333.68,18090.0,331.8989,332.2172,331.5806,331.9387,18090.0
2025-02-21 11:30:00,333.61,333.92,333.33,333.66,10725.0,331.8691,332.1774,331.5905,331.9188,10725.0
2025-02-21 12:00:00,333.6,333.73,332.66,332.92,18879.0,331.8591,331.9884,330.924,331.1827,18879.0
2025-02-21 12:30:00,332.79,332.84,331.67,331.78,20510.0,331.0533,331.1031,329.9392,330.0486,20510.0
2025-02-21 13:00:00,331.75,331.75,330.85,330.86,17285.0,330.0188,330.0188,329.1235,329.1334,17285.0
2025-02-21 13:30:00,330.82,331.36,330.5,330.53,30858.0,329.0936,329.6308,328.7753,328.8051,30858.0
2025-02-21 14:00:00,330.64,330.91,329.45,329.52,33243.0,328.9146,329.1832,327.7308,327.8004,33243.0
2025-02-21 14:30:00,329.56,330.0,329.35,329.69,17608.0,327.8402,328.2779,327.6313,327.9695,17608.0
2025-02-21 15:00:00,329.63,330.03,329.49,329.94,19105.0,327.9098,328.3077,327.7706,328.2182,19105.0
2025-02-21 15:30:00,329.99,330.09,329.46,329.68,92707.0,328.268,328.3674,327.7407,327.9596,92707.0
2025-02-24 09:30:00,330.71,331.31,328.74,328.78,84410.0,328.9842,329.5811,327.0245,327.0643,84410.0
2025-02-24 10:00:00,328.73,329.01,327.56,328.26,27710.0,327.0145,327.2931,325.8506,326.547,27710.0
2025-02-24 10:30:00,328.25,328.57,327.68,328.16,26664.0,326.537,326.8554,325.97,326.4475,26664.0
2025-02-24 11:00:00,328.19,329.71,328.19,329.6,8407.0,326.4773,327.9894,326.4773,327.88,8407.0
2025-02-24 11:30:00,329.85,329.92,329.23,329.47,8069.0,328.1287,328.1983,327.5119,327.7507,8069.0
2025-02-24 12:00:00,329.53,330.37,329.48,330.13,28832.0,327.8104,328.646,327.7606,328.4072,28832.0
2025-02-24 12:30:00,330.1,330.55,329.9,329.9,14460.0,328.3774,328.825,328.1784,328.1784,14460.0
2025-02-24 13:00:00,329.92,330.56,329.92,330.39,103488.0,328.1983,328.835,328.1983,328.6659,103488.0
2025-02-24 13:30:00,330.41,330.51,329.87,329.95,19908.0,328.6858,328.7852,328.1486,328.2282,19908.0
2025-02-24 14:00:00,330.07,330.36,329.55,329.7,20355.0,328.3475,328.636,327.8303,327.9795,20355.0
2025-02-24 14:30:00,329.64,329.99,329.33,329.43,13605.0,327.9198,328.268,327.6114,327.7109,13605.0
2025-02-24 15:00:00,329.44,329.65,329.16,329.16,45137.0,327.7208,327.9297,327.4423,327.4423,45137.0
2025-02-24 15:30:00,329.18,329.48,327.85,328.11,68778.0,327.4622,327.7606,326.1391,326.3978,68778.0
2025-02-25 09:30:00,327.9,328.47,326.4,326.84,66601.0,326.1889,326.7559,324.6967,325.1344,66601.0
2025-02-25 10:00:00,326.62,326.62,324.26,324.26,27841.0,324.9155,324.9155,322.5679,322.5679,27841.0
2025-02-25 10:30:00,324.4,325.85,324.23,325.74,31039.0,322.7071,324.1496,322.538,324.0401,31039.0
2025-02-25 11:00:00,325.21,325.23,324.34,324.43,13998.0,323.5129,323.5328,322.6474,322.737,13998.0
2025-02-25 11:30:00,324.48,325.96,323.69,325.52,39525.0,322.7867,324.259,322.0008,323.8213,39525.0
2025-02-25 12:00:00,325.55,325.83,325.1,325.8,89452.0,323.8511,324.1297,323.4035,324.0998,89452.0
2025-02-25 12:30:00,325.98,326.6,325.81,326.6,24826.0,324.2789,324.8956,324.1098,324.8956,24826.0
2025-02-25 13:00:00,326.8,327.26,326.01,326.01,8025.0,325.0946,325.5522,324.3087,324.3087,8025.0
2025-02-25 13:30:00,325.98,327.11,325.89,326.58,16445.0,324.2789,325.403,324.1893,324.8757,16445.0
2025-02-25 14:00:00,326.56,326.59,325.66,325.67,8025.0,324.8559,324.8857,323.9606,323.9705,8025.0
2025-02-25 14:30:00,325.71,327.0,325.71,326.9,16208.0,324.0103,325.2936,324.0103,325.1941,16208.0
2025-02-25 15:00:00,326.79,327.68,326.63,327.21,30621.0,325.0847,325.97,324.9255,325.5025,30621.0
2025-02-25 15:30:00,327.26,327.26,326.0,326.37,201896.0,325.5522,325.5522,324.2988,324.6668,201896.0
2025-02-26 09:30:00,327.33,328.38,326.91,328.37,75278.0,325.6218,326.6664,325.204,326.6564,75278.0
2025-02-26 10:00:00,328.31,329.17,328.07,328.33,10854.0,326.5967,327.4522,326.358,326.6166,10854.0
2025-02-26 10:30:00,328.85,329.1,328.5,328.97,9192.0,327.1339,327.3826,326.7857,327.2533,9192.0
2025-02-26 11:00:00,329.04,329.36,328.98,329.0,14609.0,327.3229,327.6412,327.2632,327.2831,14609.0
2025-02-26 11:30:00,328.93,329.29,328.5,328.52,5701.0,327.2135,327.5716,326.7857,326.8056,5701.0
2025-02-26 12:00:00,328.54,329.19,328.51,328.83,15119.0,326.8255,327.4721,326.7957,327.114,15119.0
2025-02-26 12:30:00,328.87,328.98,326.98,327.19,19877.0,327.1538,327.2632,325.2737,325.4826,19877.0
2025-02-26 13:00:00,327.12,327.3,326.3,326.31,13344.0,325.4129,325.592,324.5972,324.6072,13344.0
2025-02-26 13:30:00,326.25,326.57,325.39,325.66,37463.0,324.5475,324.8658,323.692,323.9606,37463.0
2025-02-26 14:00:00,325.39,326.19,325.23,326.06,13721.0,323.692,324.4878,323.5328,324.3585,13721.0
2025-02-26 14:30:00,325.9,326.51,325.51,325.51,17616.0,324.1993,324.8061,323.8113,323.8113,17616.0
2025-02-26 15:00:00,325.56,326.29,325.46,326.19,56166.0,323.8611,324.5873,323.7616,324.4878,56166.0
2025-02-26 15:30:00,326.05,326.95,325.87,326.43,214502.0,324.3485,325.2438,324.1695,324.7265,214502.0
2025-02-27 09:30:00,327.92,328.35,325.27,325.41,224986.0,326.2088,326.6365,323.5726,323.7119,224986.0
2025-02-27 10:00:00,325.08,327.21,324.43,327.13,61788.0,323.3836,325.5025,322.737,325.4229,61788.0
2025-02-27 10:30:00,327.11,327.11,326.16,326.24,5256.0,325.403,325.403,324.4579,324.5375,5256.0
2025-02-27 11:00:00,326.39,327.43,326.19,326.39,6469.0,324.6867,325.7213,324.4878,324.6867,6469.0
2025-02-27 11:30:00,326.39,326.85,325.54,325.54,8284.0,324.6867,325.1443,323.8412,323.8412,8284.0
2025-02-27 12:00:00,325.45,326.31,325.03,326.31,9492.0,323.7516,324.6072,323.3338,324.6072,9492.0
2025-02-27 12:30:00,326.52,326.54,325.54,325.98,8827.0,324.8161,324.836,323.8412,324.2789,8827.0
2025-02-27 13:00:00,326.43,326.97,326.15,326.77,25664.0,324.7265,325.2637,324.448,325.0648,25664.0
2025-02-27 13:30:00,326.63,326.86,326.32,326.47,10858.0,324.9255,325.1543,324.6171,324.7663,10858.0
2025-02-27 14:00:00,326.19,326.23,324.56,324.56,16645.0,324.4878,324.5276,322.8663,322.8663,16645.0
2025-02-27 14:30:00,324.55,324.56,323.35,323.72,29170.0,322.8563,322.8663,321.6626,322.0307,29170.0
2025-02-27 15:00:00,323.71,323.71,322.06,322.06,28309.0,322.0207,322.0207,320.3793,320.3793,28309.0
2025-02-27 15:30:00,322.16,322.78,321.24,321.45,72541.0,320.4788,321.0956,319.5636,319.7725,72541.0
2025-02-28 09:30:00,321.53,322.08,320.49,321.41,58623.0,319.8521,320.3992,318.8175,319.7327,58623.0
2025-02-28 10:00:00,321.84,323.38,321.74,323.31,21261.0,320.1605,321.6924,320.061,321.6228,21261.0
2025-02-28 10:30:00,323.3,323.63,322.85,323.62,12401.0,321.6129,321.9411,321.1652,321.9312,12401.0
2025-02-28 11:00:00,323.72,323.72,322.16,322.16,10294.0,322.0307,322.0307,320.4788,320.4788,10294.0
2025-02-28 11:30:00,322.05,323.36,322.04,322.93,14457.0,320.3694,321.6726,320.3594,321.2448,14457.0
2025-02-28 12:00:00,322.92,323.34,322.44,322.62,18113.0,321.2348,321.6527,320.7574,320.9364,18113.0
2025-02-28 12:30:00,322.63,322.64,320.84,320.88,61645.0,320.9464,320.9563,319.1657,319.2055,61645.0
2025-02-28 13:00:00,320.69,321.32,320.1,321.32,54228.0,319.0165,319.6432,318.4296,319.6432,54228.0
2025-02-28 13:30:00,321.28,322.27,320.7,320.75,44830.0,319.6034,320.5882,319.0264,319.0762,44830.0
2025-02-28 14:00:00,320.68,321.89,320.68,321.82,61159.0,319.0065,320.2102,319.0065,320.1406,61159.0
2025-02-28 14:30:00,321.75,323.21,321.59,323.13,35162.0,320.071,321.5233,319.9118,321.4438,35162.0
2025-02-28 15:00:00,323.12,323.98,322.92,323.96,50789.0,321.4338,322.2893,321.2348,322.2694,50789.0
2025-02-28 15:30:00,323.92,326.63,323.05,326.19,170919.0,322.2296,324.9255,321.3642,324.4878,170919.0
2025-03-03 09:30:00,327.55,328.3,325.61,325.78,78968.0,325.8407,326.5868,323.9108,324.0799,78968.0
2025-03-03 10:00:00,325.39,326.52,324.46,326.52,67292.0,323.692,324.8161,322.7668,324.8161,67292.0
2025-03-03 10:30:00,326.62,326.98,325.52,325.52,31098.0,324.9155,325.2737,323.8213,323.8213,31098.0
2025-03-03 11:00:00,325.65,326.66,325.54,325.54,25011.0,323.9506,324.9553,323.8412,323.8412,25011.0
2025-03-03 11:30:00,325.65,326.06,324.94,325.85,49569.0,323.9506,324.3585,323.2443,324.1496,49569.0
2025-03-03 12:00:00,325.79,326.47,325.73,326.32,8068.0,324.0899,324.7663,324.0302,324.6171,8068.0
2025-03-03 12:30:00,326.34,326.52,325.02,325.3,16945.0,324.637,324.8161,323.3239,323.6024,16945.0
2025-03-03 13:00:00,325.01,325.2,323.04,323.08,48566.0,323.3139,323.503,321.3542,321.394,48566.0
2025-03-03 13:30:00,323.06,324.15,322.77,323.76,127941.0,321.3741,322.4584,321.0856,322.0705,127941.0
2025-03-03 14:00:00,323.7,324.14,323.17,323.27,52740.0,322.0108,322.4485,321.4835,321.583,52740.0
2025-03-03 14:30:00,323.31,324.35,321.95,322.09,59258.0,321.6228,322.6574,320.2699,320.4092,59258.0
2025-03-03 15:00:00,321.71,321.71,319.04,319.27,58443.0,320.0312,320.0312,317.3751,317.6039,58443.0
2025-03-03 15:30:00,319.18,320.64,318.49,320.64,164470.0,317.5144,318.9667,316.828,318.9667,164470.0
2025-03-04 09:30:00,317.81,318.22,315.9,315.9,67234.0,316.1515,316.5594,314.2515,314.2515,67234.0
2025-03-04 10:00:00,315.59,315.78,313.8,314.97,36578.0,313.9431,314.1321,312.1624,313.3263,36578.0
2025-03-04 10:30:00,314.94,315.8,314.49,314.88,57723.0,313.2965,314.152,312.8488,313.2368,57723.0
2025-03-04 11:00:00,314.75,315.33,313.91,314.19,29116.0,313.1075,313.6845,312.2719,312.5504,29116.0
2025-03-04 11:30:00,314.15,316.17,314.15,315.89,38106.0,312.5106,314.5201,312.5106,314.2415,38106.0
2025-03-04 12:00:00,316.03,317.42,315.65,317.09,62301.0,314.3808,315.7636,314.0028,315.4353,62301.0
2025-03-04 12:30:00,317.05,317.25,316.11,316.32,49624.0,315.3955,315.5944,314.4604,314.6693,49624.0
2025-03-04 13:00:00,316.31,318.3,316.21,316.96,84579.0,314.6593,316.639,314.5599,315.306,84579.0
2025-03-04 13:30:00,316.95,318.75,316.74,318.58,84984.0,315.296,317.0866,315.0871,316.9175,84984.0
2025-03-04 14:00:00,318.62,320.11,318.56,319.26,109185.0,316.9573,318.4395,316.8976,317.5939,109185.0
2025-03-04 14:30:00,319.34,320.18,318.97,320.1,54681.0,317.6735,318.5091,317.3055,318.4296,54681.0
2025-03-04 15:00:00,320.07,321.47,319.74,320.62,288364.0,318.3997,319.7924,318.0714,318.9469,288364.0
2025-03-04 15:30:00,320.63,320.63,315.66,316.71,161437.0,318.9568,318.9568,314.0127,315.0573,161437.0
2025-03-05 09:30:00,316.51,317.99,315.76,316.38,70257.0,314.8583,316.3306,314.1122,314.729,70257.0
2025-03-05 10:00:00,316.37,318.25,316.02,316.02,24476.0,314.719,316.5892,314.3709,314.3709,24476.0
2025-03-05 10:30:00,316.33,317.5,316.16,317.11,51117.0,314.6792,315.8431,314.5101,315.4552,51117.0
2025-03-05 11:00:00,316.62,316.62,315.13,315.72,91201.0,314.9677,314.9677,313.4855,314.0724,91201.0
2025-03-05 11:30:00,315.63,316.5,314.72,316.18,45674.0,313.9829,314.8484,313.0776,314.53,45674.0
2025-03-05 12:00:00,316.17,317.61,316.17,317.61,33897.0,314.5201,315.9526,314.5201,315.9526,33897.0
2025-03-05 12:30:00,317.77,318.83,317.36,318.64,32451.0,316.1117,317.1662,315.7039,316.9772,32451.0
2025-03-05 13:00:00,318.82,319.03,317.26,318.05,65898.0,317.1562,317.3651,315.6044,316.3903,65898.0
2025-03-05 13:30:00,318.06,319.23,317.39,319.23,36313.0,316.4002,317.5641,315.7337,317.5641,36313.0
2025-03-05 14:00:00,319.23,320.93,318.94,320.0,70399.0,317.5641,319.2552,317.2756,318.3301,70399.0
2025-03-05 14:30:00,320.06,320.79,319.7,320.19,41247.0,318.3898,319.116,318.0317,318.5191,41247.0
2025-03-05 15:00:00,320.24,321.15,319.83,320.82,61354.0,318.5688,319.4741,318.161,319.1458,61354.0
2025-03-05 15:30:00,320.76,320.76,319.35,320.14,171476.0,319.0861,319.0861,317.6835,318.4694,171476.0
2025-03-06 09:30:00,315.97,316.06,314.91,315.37,70544.0,314.3211,314.4106,313.2666,313.7242,70544.0
2025-03-06 10:00:00,315.81,317.75,315.67,317.22,31055.0,314.162,316.0918,314.0227,315.5646,31055.0
2025-03-06 10:30:00,317.68,318.48,317.24,317.73,15453.0,316.0222,316.818,315.5845,316.0719,15453.0
2025-03-06 11:00:00,318.17,318.38,316.87,317.68,31488.0,316.5096,316.7185,315.2164,316.0222,31488.0
2025-03-06 11:30:00,317.7,317.94,315.5,315.56,107462.0,316.0421,316.2808,313.8536,313.9133,107462.0
2025-03-06 12:00:00,315.32,315.6,314.15,314.34,10384.0,313.6745,313.953,312.5106,312.6996,10384.0
2025-03-06 12:30:00,314.41,314.94,313.55,314.51,27969.0,312.7693,313.2965,311.9137,312.8687,27969.0
2025-03-06 13:00:00,314.24,315.14,314.11,314.31,26298.0,312.6001,313.4954,312.4708,312.6698,26298.0
2025-03-06 13:30:00,314.51,314.51,313.04,313.95,16952.0,312.8687,312.8687,311.4064,312.3117,16952.0
2025-03-06 14:00:00,313.89,314.01,312.85,312.85,16630.0,312.252,312.3713,311.2174,311.2174,16630.0
2025-03-06 14:30:00,313.06,315.44,312.95,313.28,47140.0,311.4263,313.7939,311.3169,311.6452,47140.0
2025-03-06 15:00:00,313.27,314.7,313.08,314.44,47278.0,311.6352,313.0577,311.4462,312.7991,47278.0
2025-03-06 15:30:00,314.54,315.05,313.66,314.26,89910.0,312.8986,313.4059,312.0232,312.62,89910.0
2025-03-07 09:30:00,312.99,315.94,312.99,314.8,32141.0,311.3567,314.2913,311.3567,313.1572,32141.0
2025-03-07 10:00:00,314.41,315.38,313.75,313.79,56872.0,312.7693,313.7342,312.1127,312.1525,56872.0
2025-03-07 10:30:00,313.55,314.21,311.77,312.81,30220.0,311.9137,312.5703,310.143,311.1776,30220.0
2025-03-07 11:00:00,312.81,313.03,311.0,311.0,20718.0,311.1776,311.3965,309.3771,309.3771,20718.0
2025-03-07 11:30:00,311.21,311.36,309.94,310.5,22415.0,309.586,309.7352,308.3226,308.8797,22415.0
2025-03-07 12:00:00,310.83,311.38,310.06,311.08,28427.0,309.2079,309.7551,308.442,309.4566,28427.0
2025-03-07 12:30:00,311.17,314.08,311.0,312.38,36806.0,309.5462,312.441,309.3771,310.7499,36806.0
2025-03-07 13:00:00,312.62,314.68,312.62,313.89,33436.0,310.9886,313.0378,310.9886,312.252,33436.0
2025-03-07 13:30:00,313.94,315.39,313.89,315.39,24632.0,312.3017,313.7441,312.252,313.7441,24632.0
2025-03-07 14:00:00,315.41,316.5,314.84,316.13,43005.0,313.764,314.8484,313.197,314.4803,43005.0
2025-03-07 14:30:00,316.26,316.51,315.3,315.72,48188.0,314.6096,314.8583,313.6546,314.0724,48188.0
2025-03-07 15:00:00,315.33,316.23,315.29,315.92,23995.0,313.6845,314.5798,313.6447,314.2714,23995.0
2025-03-07 15:30:00,315.92,316.59,314.28,315.91,112985.0,314.2714,314.9379,312.6399,314.2614,112985.0
2025-03-10 09:30:00,311.27,312.33,310.53,311.13,46942.0,309.6456,310.7001,308.9095,309.5064,46942.0
2025-03-10 10:00:00,310.61,310.8,309.9,310.32,18431.0,308.9891,309.1781,308.2828,308.7006,18431.0
2025-03-10 10:30:00,309.83,310.1,308.74,309.03,56172.0,308.2132,308.4817,307.1288,307.4173,56172.0
2025-03-10 11:00:00,309.28,309.97,309.21,309.69,38416.0,307.666,308.3524,307.5964,308.0739,38416.0
2025-03-10 11:30:00,309.77,310.68,309.08,309.17,47196.0,308.1535,309.0587,307.4671,307.5566,47196.0
2025-03-10 12:00:00,309.29,309.52,308.49,308.88,42191.0,307.676,307.9048,306.8802,307.2681,42191.0
2025-03-10 12:30:00,309.17,309.87,308.56,308.68,41465.0,307.5566,308.2529,306.9498,307.0692,41465.0
2025-03-10 13:00:00,308.62,308.67,307.67,307.89,37937.0,307.0095,307.0592,306.0644,306.2833,37937.0
2025-03-10 13:30:00,307.96,307.99,307.04,307.13,30250.0,306.3529,306.3828,305.4377,305.5272,30250.0
2025-03-10 14:00:00,307.17,307.68,306.57,306.73,52571.0,305.567,306.0744,304.9702,305.1293,52571.0
2025-03-10 14:30:00,306.8,307.07,305.35,305.35,48879.0,305.199,305.4676,303.7565,303.7565,48879.0
2025-03-10 15:00:00,305.32,307.65,304.49,306.81,82219.0,303.7267,306.0445,302.901,305.2089,82219.0
2025-03-10 15:30:00,306.83,308.32,306.48,307.3,291995.0,305.2288,306.711,304.8806,305.6964,291995.0
2025-03-11 09:30:00,306.55,307.97,306.1,306.88,94795.0,304.9503,306.3629,304.5026,305.2786,94795.0
2025-03-11 10:00:00,306.8,308.04,304.76,304.9,79562.0,305.199,306.4325,303.1696,303.3089,79562.0
2025-03-11 10:30:00,305.16,305.33,303.68,304.12,28029.0,303.5675,303.7366,302.0953,302.533,28029.0
2025-03-11 11:00:00,303.86,306.31,303.86,305.58,81418.0,302.2743,304.7115,302.2743,303.9853,81418.0
2025-03-11 11:30:00,305.58,307.0,305.3,305.48,47648.0,303.9853,305.3979,303.7068,303.8859,47648.0
2025-03-11 12:00:00,305.45,305.73,304.23,304.88,60292.0,303.856,304.1346,302.6424,303.289,60292.0
2025-03-11 12:30:00,304.9,305.22,303.6,303.94,31539.0,303.3089,303.6272,302.0157,302.3539,31539.0
2025-03-11 13:00:00,303.79,303.89,302.69,302.87,45386.0,302.2047,302.3042,301.1104,301.2895,45386.0
2025-03-11 13:30:00,302.68,304.48,302.68,303.85,53338.0,301.1005,302.8911,301.1005,302.2644,53338.0
2025-03-11 14:00:00,303.8,306.58,303.8,306.14,46852.0,302.2146,304.9801,302.2146,304.5424,46852.0
2025-03-11 14:30:00,306.17,308.67,305.66,308.0,59559.0,304.5723,307.0592,304.0649,306.3927,59559.0
2025-03-11 15:00:00,307.93,308.49,306.39,306.82,114171.0,306.3231,306.8802,304.7911,305.2189,114171.0
2025-03-11 15:30:00,306.87,307.22,304.93,305.01,139252.0,305.2686,305.6168,303.3387,303.4183,139252.0
2025-03-12 09:30:00,308.6,308.99,306.26,306.78,59938.0,306.9896,307.3775,304.6618,305.1791,59938.0
2025-03-12 10:00:00,306.58,307.22,305.97,306.55,27574.0,304.9801,305.6168,304.3733,304.9503,27574.0
2025-03-12 10:30:00,306.51,306.52,304.72,304.72,21749.0,304.9105,304.9204,303.1298,303.1298,21749.0
2025-03-12 11:00:00,304.71,305.48,303.9,305.48,28379.0,303.1199,303.8859,302.3141,303.8859,28379.0
2025-03-12 11:30:00,305.53,306.65,305.33,306.65,71417.0,303.9356,305.0498,303.7366,305.0498,71417.0
2025-03-12 12:00:00,306.38,307.59,306.19,307.19,47063.0,304.7812,305.9848,304.5922,305.5869,47063.0
2025-03-12 12:30:00,307.39,307.79,306.4,306.68,21432.0,305.7859,306.1838,304.8011,305.0796,21432.0
2025-03-12 13:00:00,306.51,307.81,306.47,307.78,16887.0,304.9105,306.2037,304.8707,306.1739,16887.0
2025-03-12 13:30:00,307.93,308.07,306.04,306.06,13677.0,306.3231,306.4623,304.4429,304.4628,13677.0
2025-03-12 14:00:00,306.07,307.31,306.0,307.27,28278.0,304.4728,305.7063,304.4031,305.6665,28278.0
2025-03-12 14:30:00,307.37,308.15,307.17,307.82,31634.0,305.766,306.5419,305.567,306.2136,31634.0
2025-03-12 15:00:00,307.81,307.81,306.6,306.98,66670.0,306.2037,306.2037,305.0,305.378,66670.0
2025-03-12 15:30:00,307.15,307.27,306.33,306.66,101189.0,305.5471,305.6665,304.7314,305.0597,101189.0
2025-03-13 09:30:00,306.39,306.39,304.05,304.29,31403.0,304.7911,304.7911,302.4633,302.7021,31403.0
2025-03-13 10:00:00,304.21,306.32,303.95,305.4,23167.0,302.6225,304.7215,302.3638,303.8063,23167.0
2025-03-13 10:30:00,305.92,305.94,304.5,304.8,16129.0,304.3236,304.3435,302.911,303.2094,16129.0
2025-03-13 11:00:00,304.81,305.2,303.78,303.84,19473.0,303.2194,303.6073,302.1947,302.2544,19473.0
2025-03-13 11:30:00,303.98,304.13,302.82,303.03,40800.0,302.3937,302.5429,301.2397,301.4486,40800.0
2025-03-13 12:00:00,302.75,303.63,302.67,302.97,18437.0,301.1701,302.0455,301.0905,301.389,18437.0
2025-03-13 12:30:00,302.68,303.88,302.22,302.7,38508.0,301.1005,302.2942,300.6429,301.1204,38508.0
2025-03-13 13:00:00,302.84,303.11,301.65,302.03,12040.0,301.2596,301.5282,300.0758,300.4539,12040.0
2025-03-13 13:30:00,301.95,302.07,301.24,301.41,25062.0,300.3743,300.4937,299.668,299.8371,25062.0
2025-03-13 14:00:00,301.4,303.09,301.4,303.07,54765.0,299.8272,301.5083,299.8272,301.4884,54765.0
2025-03-13 14:30:00,303.04,303.76,302.82,303.5,33082.0,301.4586,302.1748,301.2397,301.9162,33082.0
2025-03-13 15:00:00,303.56,303.89,301.94,302.26,55024.0,301.9759,302.3042,300.3643,300.6827,55024.0
2025-03-13 15:30:00,302.25,302.55,301.61,302.29,128566.0,300.6727,300.9711,300.0361,300.7125,128566.0
2025-03-14 09:30:00,304.93,306.91,304.78,306.33,40913.0,303.3387,305.3084,303.1895,304.7314,40913.0
2025-03-14 10:00:00,306.03,306.43,304.74,305.39,19310.0,304.433,304.8309,303.1497,303.7963,19310.0
2025-03-14 10:30:00,305.74,306.69,305.62,306.63,5723.0,304.1445,305.0895,304.0251,305.0299,5723.0
2025-03-14 11:00:00,307.33,307.92,307.12,307.73,13324.0,305.7262,306.3131,305.5173,306.1241,13324.0
2025-03-14 11:30:00,307.83,308.39,307.81,308.14,9040.0,306.2236,306.7807,306.2037,306.532,9040.0
2025-03-14 12:00:00,308.25,308.31,307.12,307.22,34278.0,306.6414,306.7011,305.5173,305.6168,34278.0
2025-03-14 12:30:00,307.44,308.41,307.19,308.26,35213.0,305.8356,306.8006,305.5869,306.6514,35213.0
2025-03-14 13:00:00,308.24,308.63,307.84,307.88,29862.0,306.6315,307.0194,306.2335,306.2733,29862.0
2025-03-14 13:30:00,307.98,308.16,307.46,307.46,23462.0,306.3728,306.5519,305.8555,305.8555,23462.0
2025-03-14 14:00:00,307.51,308.09,307.35,307.56,35530.0,305.9053,306.4822,305.7461,305.955,35530.0
2025-03-14 14:30:00,307.63,308.46,307.61,308.12,96728.0,306.0246,306.8503,306.0047,306.5121,96728.0
2025-03-14 15:00:00,308.07,308.66,308.03,308.11,34597.0,306.4623,307.0493,306.4226,306.5021,34597.0
2025-03-14 15:30:00,308.2,309.24,307.94,308.74,223220.0,306.5917,307.6262,306.333,307.1288,223220.0
2025-03-17 09:30:00,308.46,310.65,308.37,310.27,581154.0,306.8503,309.0289,306.7608,308.6509,581154.0
2025-03-17 10:00:00,310.14,310.6,309.6,309.86,38668.0,308.5215,308.9791,307.9844,308.243,38668.0
2025-03-17 10:30:00,309.55,310.36,309.36,309.5,56280.0,307.9346,308.7404,307.7456,307.8849,56280.0
2025-03-17 11:00:00,309.55,310.25,309.26,309.63,37918.0,307.9346,308.631,307.6461,308.0142,37918.0
2025-03-17 11:30:00,309.72,309.8,309.06,309.51,31895.0,308.1037,308.1833,307.4472,307.8948,31895.0
2025-03-17 12:00:00,309.43,310.22,309.22,309.46,25150.0,307.8152,308.6011,307.6063,307.8451,25150.0
2025-03-17 12:30:00,309.48,310.05,309.32,309.98,16834.0,307.865,308.432,307.7058,308.3624,16834.0
2025-03-17 13:00:00,309.88,310.66,309.62,310.57,23839.0,308.2629,309.0388,308.0043,308.9493,23839.0
2025-03-17 13:30:00,310.58,311.42,310.52,311.31,44294.0,308.9592,309.7949,308.8996,309.6854,44294.0
2025-03-17 14:00:00,311.32,312.25,311.31,312.18,74524.0,309.6954,310.6205,309.6854,310.5509,74524.0
2025-03-17 14:30:00,312.12,312.7,312.08,312.46,52374.0,310.4912,311.0682,310.4514,310.8294,52374.0
2025-03-17 15:00:00,312.52,312.53,312.08,312.37,51364.0,310.8891,310.8991,310.4514,310.7399,51364.0
2025-03-17 15:30:00,312.35,312.51,311.21,311.22,163022.0,310.72,310.8792,309.586,309.5959,163022.0
2025-03-18 09:30:00,309.2,309.2,306.97,307.14,88499.0,308.4172,308.4172,306.1928,306.3624,88499.0
2025-03-18 10:00:00,306.89,307.45,306.77,307.35,21202.0,306.113,306.6716,305.9933,306.5719,21202.0
2025-03-18 10:30:00,307.3,307.66,306.8,306.91,40233.0,306.522,306.8811,306.0232,306.133,40233.0
2025-03-18 11:00:00,306.92,306.92,306.16,306.49,96704.0,306.1429,306.1429,305.3849,305.714,96704.0
2025-03-18 11:30:00,306.42,306.87,306.0,306.21,42834.0,305.6442,306.0931,305.2253,305.4347,42834.0
2025-03-18 12:00:00,306.2,307.32,306.18,307.32,27983.0,305.4248,306.5419,305.4048,306.5419,27983.0
2025-03-18 12:30:00,307.4,307.45,306.12,307.04,424464.0,306.6217,306.6716,305.345,306.2626,424464.0
2025-03-18 13:00:00,306.94,307.16,306.17,306.82,47290.0,306.1629,306.3823,305.3948,306.0432,47290.0
2025-03-18 13:30:00,306.74,307.4,306.62,307.04,33148.0,305.9634,306.6217,305.8437,306.2626,33148.0
2025-03-18 14:00:00,306.95,307.25,306.4,306.87,26891.0,306.1729,306.4721,305.6243,306.0931,26891.0
2025-03-18 14:30:00,306.91,307.71,306.8,307.37,44144.0,306.133,306.9309,306.0232,306.5918,44144.0
2025-03-18 15:00:00,307.15,307.47,306.88,307.11,39181.0,306.3724,306.6916,306.103,306.3325,39181.0
2025-03-18 15:30:00,307.19,307.34,306.49,306.98,124053.0,306.4123,306.5619,305.714,306.2028,124053.0
2025-03-19 09:30:00,308.11,308.94,307.45,308.68,76410.0,307.3299,308.1578,306.6716,307.8985,76410.0
2025-03-19 10:00:00,308.85,309.44,308.7,309.13,22252.0,308.0681,308.6566,307.9184,308.3474,22252.0
2025-03-19 10:30:00,309.06,309.2,308.48,308.56,12766.0,308.2775,308.4172,307.699,307.7788,12766.0
2025-03-19 11:00:00,308.49,309.19,308.48,309.14,9254.0,307.709,308.4072,307.699,308.3573,9254.0
2025-03-19 11:30:00,309.08,310.09,309.05,309.78,25247.0,308.2975,309.3049,308.2676,308.9957,25247.0
2025-03-19 12:00:00,309.89,310.01,309.42,309.64,12125.0,309.1054,309.2251,308.6366,308.8561,12125.0
2025-03-19 12:30:00,309.75,309.75,309.29,309.33,20961.0,308.9658,308.9658,308.5069,308.5468,20961.0
2025-03-19 13:00:00,309.3,309.49,308.45,308.45,32181.0,308.5169,308.7064,307.6691,307.6691,32181.0
2025-03-19 13:30:00,308.46,308.93,308.15,308.39,21882.0,307.679,308.1479,307.3698,307.6092,21882.0
2025-03-19 14:00:00,308.16,309.9,308.16,309.1,76388.0,307.3798,309.1154,307.3798,308.3174,76388.0
2025-03-19 14:30:00,309.25,311.42,309.24,311.33,141273.0,308.467,310.6316,308.4571,310.5418,141273.0
2025-03-19 15:00:00,311.29,312.69,310.35,310.56,114965.0,310.5019,311.8983,309.5643,309.7737,114965.0
2025-03-19 15:30:00,310.56,311.82,310.39,310.5,163869.0,309.7737,311.0305,309.6042,309.7139,163869.0
2025-03-20 09:30:00,308.53,310.49,308.19,310.39,49387.0,307.7489,309.7039,307.4097,309.6042,49387.0
2025-03-20 10:00:00,310.36,312.05,310.36,311.9,13269.0,309.5742,311.26,309.5742,311.1103,13269.0
2025-03-20 10:30:00,311.99,312.49,311.59,311.99,31566.0,311.2001,311.6988,310.8011,311.2001,31566.0
2025-03-20 11:00:00,311.93,312.13,311.6,311.73,10000.0,311.1403,311.3398,310.8111,310.9408,10000.0
2025-03-20 11:30:00,311.7,311.98,311.16,311.16,7284.0,310.9108,311.1901,310.3722,310.3722,7284.0
2025-03-20 12:00:00,311.1,311.86,309.98,310.13,85374.0,310.3124,311.0704,309.1952,309.3448,85374.0
2025-03-20 12:30:00,310.13,310.44,309.82,309.88,41410.0,309.3448,309.654,309.0356,309.0955,41410.0
2025-03-20 13:00:00,310.12,310.67,309.41,309.47,9286.0,309.3348,309.8835,308.6266,308.6865,9286.0
2025-03-20 13:30:00,309.36,310.13,309.36,309.54,12116.0,308.5768,309.3448,308.5768,308.7563,12116.0
2025-03-20 14:00:00,309.57,310.1,308.92,308.92,28947.0,308.7862,309.3149,308.1379,308.1379,28947.0
2025-03-20 14:30:00,308.92,309.97,308.81,309.2,18730.0,308.1379,309.1852,308.0282,308.4172,18730.0
2025-03-20 15:00:00,309.5,310.15,309.29,309.3,47772.0,308.7164,309.3648,308.5069,308.5169,47772.0
2025-03-20 15:30:00,309.33,310.3,309.33,309.82,116618.0,308.5468,309.5144,308.5468,309.0356,116618.0
2025-03-21 09:30:00,307.33,307.74,306.82,307.53,79042.0,306.5519,306.9609,306.0432,306.7514,79042.0
2025-03-21 10:00:00,307.41,307.8,306.53,307.51,49319.0,306.6317,307.0207,305.7539,306.7315,49319.0
2025-03-21 10:30:00,307.39,308.3,307.08,308.3,11786.0,306.6118,307.5195,306.3025,307.5195,11786.0
2025-03-21 11:00:00,308.54,308.59,307.49,307.54,13639.0,307.7588,307.8087,306.7115,306.7614,13639.0
2025-03-21 11:30:00,307.63,307.84,307.12,307.27,10689.0,306.8511,307.0606,306.3424,306.4921,10689.0
2025-03-21 12:00:00,307.23,309.05,307.01,309.04,22980.0,306.4522,308.2676,306.2327,308.2576,22980.0
2025-03-21 12:30:00,308.85,309.56,308.59,309.56,17468.0,308.0681,308.7763,307.8087,308.7763,17468.0
2025-03-21 13:00:00,309.43,309.46,308.71,308.77,27037.0,308.6466,308.6765,307.9284,307.9883,27037.0
2025-03-21 13:30:00,308.74,309.74,308.48,309.27,35046.0,307.9583,308.9558,307.699,308.487,35046.0
2025-03-21 14:00:00,309.34,309.36,308.81,308.81,25048.0,308.5568,308.5768,308.0282,308.0282,25048.0
2025-03-21 14:30:00,308.88,309.41,308.88,309.17,16070.0,308.098,308.6266,308.098,308.3872,16070.0
2025-03-21 15:00:00,309.0,309.0,308.47,308.74,31652.0,308.2177,308.2177,307.689,307.9583,31652.0
2025-03-21 15:30:00,308.74,310.16,308.64,309.87,262449.0,307.9583,309.3747,307.8586,309.0855,262449.0
2025-03-24 09:30:00,313.54,314.82,313.29,314.7,142012.0,312.7462,314.0229,312.4968,313.9032,142012.0
2025-03-24 10:00:00,314.75,315.05,314.41,314.96,45349.0,313.9531,314.2524,313.614,314.1626,45349.0
2025-03-24 10:30:00,314.86,315.25,314.76,315.11,29521.0,314.0628,314.4519,313.9631,314.3122,29521.0
2025-03-24 11:00:00,315.22,315.43,314.96,315.27,63727.0,314.4219,314.6314,314.1626,314.4718,63727.0
2025-03-24 11:30:00,315.26,315.38,314.97,315.37,29762.0,314.4618,314.5815,314.1726,314.5716,29762.0
2025-03-24 12:00:00,315.42,315.64,315.04,315.12,33800.0,314.6214,314.8409,314.2424,314.3222,33800.0
2025-03-24 12:30:00,315.0,315.21,314.79,314.92,76767.0,314.2025,314.412,313.993,314.1227,76767.0
2025-03-24 13:00:00,314.93,314.94,314.59,314.87,25580.0,314.1327,314.1426,313.7935,314.0728,25580.0
2025-03-24 13:30:00,314.91,315.08,314.76,314.92,24998.0,314.1127,314.2823,313.9631,314.1227,24998.0
2025-03-24 14:00:00,314.87,314.91,314.4,314.55,16667.0,314.0728,314.1127,313.604,313.7536,16667.0
2025-03-24 14:30:00,314.51,315.26,314.39,315.25,54615.0,313.7137,314.4618,313.594,314.4519,54615.0
2025-03-24 15:00:00,315.23,315.57,315.21,315.39,25861.0,314.4319,314.771,314.412,314.5915,25861.0
2025-03-24 15:30:00,315.41,316.15,315.38,315.53,112661.0,314.6115,315.3496,314.5815,314.7311,112661.0
2025-03-25 09:30:00,316.26,316.4,315.55,315.92,57409.0,315.4593,315.5989,314.7511,315.1202,57409.0
2025-03-25 10:00:00,315.94,316.49,315.5,316.47,10386.0,315.1401,315.6887,314.7012,315.6688,10386.0
2025-03-25 10:30:00,316.5,316.82,316.35,316.64,60016.0,315.6987,316.0179,315.5491,315.8383,60016.0
2025-03-25 11:00:00,316.64,316.74,316.43,316.5,109714.0,315.8383,315.9381,315.6289,315.6987,109714.0
2025-03-25 11:30:00,316.44,316.45,315.84,315.94,35751.0,315.6388,315.6488,315.0404,315.1401,35751.0
2025-03-25 12:00:00,315.96,316.01,315.75,315.81,17554.0,315.1601,315.2099,314.9506,315.0104,17554.0
2025-03-25 12:30:00,315.83,316.09,315.64,316.0,7903.0,315.0304,315.2897,314.8409,315.2,7903.0
2025-03-25 13:00:00,316.13,316.31,315.83,315.85,10050.0,315.3296,315.5092,315.0304,315.0503,10050.0
2025-03-25 13:30:00,315.63,315.86,315.54,315.72,11114.0,314.8309,315.0603,314.7411,314.9207,11114.0
2025-03-25 14:00:00,315.48,315.95,315.41,315.66,20007.0,314.6813,315.1501,314.6115,314.8608,20007.0
2025-03-25 14:30:00,315.74,315.74,315.31,315.45,9823.0,314.9406,314.9406,314.5117,314.6513,9823.0
2025-03-25 15:00:00,315.47,315.8,315.44,315.56,29579.0,314.6713,315.0005,314.6414,314.7611,29579.0
2025-03-25 15:30:00,315.58,316.31,315.39,316.21,70759.0,314.781,315.5092,314.5915,315.4094,70759.0
2025-03-26 09:30:00,316.0,316.63,315.03,315.19,69849.0,315.2,315.8284,314.2324,314.392,69849.0
2025-03-26 10:00:00,315.27,315.62,314.67,314.94,28920.0,314.4718,314.8209,313.8733,314.1426,28920.0
2025-03-26 10:30:00,315.0,315.23,314.82,315.11,12772.0,314.2025,314.4319,314.0229,314.3122,12772.0
2025-03-26 11:00:00,315.04,315.3,314.32,314.36,11035.0,314.2424,314.5017,313.5242,313.5641,11035.0
2025-03-26 11:30:00,314.48,314.69,313.3,313.58,23610.0,313.6838,313.8933,312.5068,312.7861,23610.0
2025-03-26 12:00:00,313.53,313.72,313.33,313.64,15156.0,312.7362,312.9257,312.5367,312.8459,15156.0
2025-03-26 12:30:00,313.81,313.85,312.82,312.94,23395.0,313.0155,313.0554,312.028,312.1477,23395.0
2025-03-26 13:00:00,312.82,313.26,312.52,312.65,46563.0,312.028,312.4669,311.7288,311.8584,46563.0
2025-03-26 13:30:00,312.56,312.74,312.04,312.07,25078.0,311.7687,311.9482,311.25,311.2799,25078.0
2025-03-26 14:00:00,312.08,312.88,312.05,312.76,60659.0,311.2899,312.0879,311.26,311.9682,60659.0
2025-03-26 14:30:00,312.75,312.87,311.63,311.71,46428.0,311.9582,312.0779,310.841,310.9208,46428.0
2025-03-26 15:00:00,311.75,312.44,311.6,311.91,40512.0,310.9607,311.649,310.8111,311.1203,40512.0
2025-03-26 15:30:00,311.92,312.89,311.86,312.5,128282.0,311.1303,312.0978,311.0704,311.7088,128282.0
2025-03-27 09:30:00,311.6,312.05,310.34,312.04,43273.0,310.8111,311.26,309.5543,311.25,43273.0
2025-03-27 10:00:00,312.19,312.77,311.86,312.77,14469.0,311.3996,311.9781,311.0704,311.9781,14469.0
2025-03-27 10:30:00,312.82,313.45,312.72,313.34,24504.0,312.028,312.6564,311.9283,312.5467,24504.0
2025-03-27 11:00:00,313.51,313.57,312.98,312.98,59878.0,312.7163,312.7761,312.1876,312.1876,59878.0
2025-03-27 11:30:00,312.9,312.9,311.8,311.8,39604.0,312.1078,312.1078,311.0106,311.0106,39604.0
2025-03-27 12:00:00,311.76,312.94,311.76,312.4,19854.0,310.9707,312.1477,310.9707,311.6091,19854.0
2025-03-27 12:30:00,312.27,312.62,311.13,311.15,31677.0,311.4794,311.8285,310.3423,310.3622,31677.0
2025-03-27 13:00:00,311.22,311.97,311.08,311.25,13520.0,310.4321,311.1802,310.2924,310.462,13520.0
2025-03-27 13:30:00,311.47,311.75,311.01,311.09,24579.0,310.6814,310.9607,310.2226,310.3024,24579.0
2025-03-27 14:00:00,311.16,312.23,311.16,311.92,24996.0,310.3722,311.4395,310.3722,311.1303,24996.0
2025-03-27 14:30:00,311.84,312.48,311.56,311.56,43855.0,311.0505,311.6889,310.7712,310.7712,43855.0
2025-03-27 15:00:00,311.58,312.93,311.58,312.78,30367.0,310.7911,312.1377,310.7911,311.9881,30367.0
2025-03-27 15:30:00,312.71,312.71,311.15,311.24,99496.0,311.9183,311.9183,310.3622,310.452,99496.0
2025-03-28 09:30:00,310.43,310.84,309.54,309.54,78195.0,309.6441,310.053,308.7563,308.7563,78195.0
2025-03-28 10:00:00,309.43,309.57,307.15,307.17,11709.0,308.6466,308.7862,306.3724,306.3923,11709.0
2025-03-28 10:30:00,307.12,307.38,306.45,306.65,17293.0,306.3424,306.6018,305.6741,305.8736,17293.0
2025-03-28 11:00:00,306.55,306.97,306.09,306.7,32924.0,305.7739,306.1928,305.315,305.9235,32924.0
2025-03-28 11:30:00,306.69,307.21,306.35,306.47,13970.0,305.9135,306.4322,305.5744,305.6941,13970.0
2025-03-28 12:00:00,306.38,306.62,305.57,305.69,16242.0,305.6043,305.8437,304.7964,304.9161,16242.0
2025-03-28 12:30:00,305.69,306.03,305.44,305.47,130155.0,304.9161,305.2552,304.6667,304.6966,130155.0
2025-03-28 13:00:00,305.33,305.42,304.71,304.72,43601.0,304.557,304.6467,303.9385,303.9485,43601.0
2025-03-28 13:30:00,304.84,305.29,304.75,305.28,8640.0,304.0682,304.5171,303.9784,304.5071,8640.0
2025-03-28 14:00:00,305.35,305.59,304.97,305.19,17122.0,304.5769,304.8163,304.1979,304.4173,17122.0
2025-03-28 14:30:00,305.3,305.3,304.84,305.2,13652.0,304.527,304.527,304.0682,304.4273,13652.0
2025-03-28 15:00:00,305.22,305.52,305.0,305.0,16294.0,304.4472,304.7465,304.2278,304.2278,16294.0
2025-03-28 15:30:00,304.96,305.42,304.66,305.04,59203.0,304.1879,304.6467,303.8887,304.2677,59203.0
2025-03-31 09:30:00,301.56,302.16,299.98,301.67,48570.0,300.7965,301.395,299.2205,300.9062,48570.0
2025-03-31 10:00:00,301.67,302.6,301.45,301.67,15630.0,300.9062,301.8339,300.6868,300.9062,15630.0
2025-03-31 10:30:00,301.86,302.76,301.85,302.44,36261.0,301.0958,301.9935,301.0858,301.6743,36261.0
2025-03-31 11:00:00,302.68,303.72,302.58,303.48,215171.0,301.9137,302.951,301.8139,302.7117,215171.0
2025-03-31 11:30:00,303.2,304.05,302.99,303.58,72771.0,302.4324,303.2802,302.2229,302.8114,72771.0
2025-03-31 12:00:00,303.68,304.3,302.88,304.3,42021.0,302.9111,303.5296,302.1132,303.5296,42021.0
2025-03-31 12:30:00,304.22,304.24,303.55,303.59,19906.0,303.4498,303.4697,302.7815,302.8214,19906.0
2025-03-31 13:00:00,303.6,304.63,303.37,303.44,36775.0,302.8314,303.8587,302.6019,302.6718,36775.0
2025-03-31 13:30:00,303.79,303.99,303.3,303.52,9029.0,303.0209,303.2204,302.5321,302.7516,9029.0
2025-03-31 14:00:00,303.47,305.6,303.47,305.41,36456.0,302.7017,304.8263,302.7017,304.6368,36456.0
2025-03-31 14:30:00,305.56,306.12,305.3,305.35,55310.0,304.7864,305.345,304.527,304.5769,55310.0
2025-03-31 15:00:00,305.47,306.83,305.45,305.85,153591.0,304.6966,306.0532,304.6767,305.0757,153591.0
2025-03-31 15:30:00,305.75,307.65,305.67,306.76,328827.0,304.9759,306.8711,304.8961,305.9834,328827.0
2025-04-01 09:30:00,305.62,306.43,305.1,305.58,45109.0,304.8462,305.6542,304.3276,304.8063,45109.0
2025-04-01 10:00:00,305.76,305.84,303.73,304.62,47284.0,304.9859,305.0657,302.961,303.8488,47284.0
2025-04-01 10:30:00,304.45,307.06,304.45,307.06,15394.0,303.6792,306.2826,303.6792,306.2826,15394.0
2025-04-01 11:00:00,307.05,308.32,307.02,307.81,158851.0,306.2726,307.5394,306.2427,307.0307,158851.0
2025-04-01 11:30:00,307.74,308.22,307.45,308.16,25777.0,306.9609,307.4397,306.6716,307.3798,25777.0
2025-04-01 12:00:00,308.19,308.85,307.66,307.76,46904.0,307.4097,308.0681,306.8811,306.9808,46904.0
2025-04-01 12:30:00,307.64,308.01,306.95,307.65,22096.0,306.8611,307.2302,306.1729,306.8711,22096.0
2025-04-01 13:00:00,307.67,307.88,306.85,306.87,18476.0,306.891,307.1005,306.0731,306.0931,18476.0
2025-04-01 13:30:00,306.94,307.44,306.76,306.76,38490.0,306.1629,306.6616,305.9834,305.9834,38490.0
2025-04-01 14:00:00,306.78,306.78,305.34,305.48,21818.0,306.0033,306.0033,304.5669,304.7066,21818.0
2025-04-01 14:30:00,305.49,305.99,305.15,305.92,27000.0,304.7166,305.2153,304.3774,305.1455,27000.0
2025-04-01 15:00:00,305.94,306.74,305.93,306.46,49531.0,305.1654,305.9634,305.1555,305.6841,49531.0
2025-04-01 15:30:00,306.45,308.11,306.32,307.85,229439.0,305.6741,307.3299,305.5445,307.0706,229439.0
2025-04-02 09:30:00,304.65,307.13,304.52,306.8,43568.0,303.8787,306.3524,303.749,306.0232,43568.0
2025-04-02 10:00:00,306.57,307.88,306.56,307.87,4635.0,305.7938,307.1005,305.7839,307.0905,4635.0
2025-04-02 10:30:00,307.88,308.71,307.67,308.7,13406.0,307.1005,307.9284,306.891,307.9184,13406.0
2025-04-02 11:00:00,308.38,309.31,308.01,309.31,22165.0,307.5992,308.5269,307.2302,308.5269,22165.0
2025-04-02 11:30:00,309.35,309.51,308.15,308.65,6644.0,308.5668,308.7264,307.3698,307.8686,6644.0
2025-04-02 12:00:00,308.75,309.75,308.75,309.75,3758.0,307.9683,308.9658,307.9683,308.9658,3758.0
2025-04-02 12:30:00,309.91,310.77,309.52,310.46,26679.0,309.1254,309.9832,308.7364,309.674,26679.0
2025-04-02 13:00:00,310.67,311.6,310.67,311.13,394973.0,309.8835,310.8111,309.8835,310.3423,394973.0
2025-04-02 13:30:00,310.6,310.65,309.36,309.74,39215.0,309.8136,309.8635,308.5768,308.9558,39215.0
2025-04-02 14:00:00,309.61,309.93,308.44,308.44,44520.0,308.8261,309.1453,307.6591,307.6591,44520.0
2025-04-02 14:30:00,308.55,309.56,308.27,308.29,15096.0,307.7688,308.7763,307.4895,307.5095,15096.0
2025-04-02 15:00:00,308.39,309.37,308.39,309.26,42636.0,307.6092,308.5867,307.6092,308.477,42636.0
2025-04-02 15:30:00,309.18,310.66,309.02,310.16,152409.0,308.3972,309.8735,308.2376,309.3747,152409.0
2025-04-03 09:30:00,298.94,300.74,298.52,298.94,144701.0,298.1831,299.9786,297.7642,298.1831,144701.0
2025-04-03 10:00:00,298.83,298.87,297.02,297.68,98763.0,298.0734,298.1133,296.268,296.9263,98763.0
2025-04-03 10:30:00,297.93,298.27,296.11,296.16,50235.0,297.1757,297.5148,295.3603,295.4102,50235.0
2025-04-03 11:00:00,296.0,297.49,295.8,297.22,28375.0,295.2506,296.7368,295.0511,296.4675,28375.0
2025-04-03 11:30:00,297.03,298.55,297.02,298.09,37290.0,296.278,297.7941,296.268,297.3353,37290.0
2025-04-03 12:00:00,298.03,299.45,298.03,299.34,48795.0,297.2755,298.6919,297.2755,298.5821,48795.0
2025-04-03 12:30:00,299.6,299.6,297.89,297.97,41352.0,298.8415,298.8415,297.1358,297.2156,41352.0
2025-04-03 13:00:00,298.13,298.54,297.24,297.4,26725.0,297.3752,297.7842,296.4875,296.647,26725.0
2025-04-03 13:30:00,297.36,298.21,297.2,297.25,32384.0,296.6071,297.455,296.4476,296.4974,32384.0
2025-04-03 14:00:00,297.42,297.51,296.35,296.53,46247.0,296.667,296.7568,295.5997,295.7793,46247.0
2025-04-03 14:30:00,296.69,297.38,296.08,297.23,92318.0,295.9388,296.6271,295.3304,296.4775,92318.0
2025-04-03 15:00:00,297.16,297.24,295.47,295.68,157192.0,296.4077,296.4875,294.7219,294.9314,157192.0
2025-04-03 15:30:00,295.68,295.89,294.45,294.77,296758.0,294.9314,295.1409,293.7045,294.0237,296758.0
2025-04-04 09:30:00,287.15,287.88,284.34,286.44,147603.0,286.423,287.1512,283.6201,285.7148,147603.0
2025-04-04 10:00:00,286.22,286.22,282.64,282.71,144463.0,285.4954,285.4954,281.9244,281.9942,144463.0
2025-04-04 10:30:00,282.43,283.13,279.18,282.18,90696.0,281.7149,282.4132,278.4732,281.4656,90696.0
2025-04-04 11:00:00,282.09,286.25,281.87,283.0,197924.0,281.3758,285.5253,281.1564,282.2835,197924.0
2025-04-04 11:30:00,283.06,283.85,281.7,282.2,121243.0,282.3434,283.1314,280.9868,281.4855,121243.0
2025-04-04 12:00:00,282.56,283.38,280.53,280.75,106396.0,281.8446,282.6625,279.8198,280.0392,106396.0
2025-04-04 12:30:00,280.78,281.69,280.0,280.68,239209.0,280.0691,280.9768,279.2911,279.9694,239209.0
2025-04-04 13:00:00,280.73,281.28,278.55,280.18,55352.0,280.0193,280.5679,277.8448,279.4706,55352.0
2025-04-04 13:30:00,279.99,281.98,279.34,281.96,164423.0,279.2811,281.2661,278.6328,281.2461,164423.0
2025-04-04 14:00:00,282.11,282.57,278.81,278.89,228361.0,281.3958,281.8546,278.1041,278.1839,228361.0
2025-04-04 14:30:00,278.89,279.15,277.12,278.27,192538.0,278.1839,278.4433,276.4184,277.5655,192538.0
2025-04-04 15:00:00,278.36,280.67,277.62,279.94,172132.0,277.6553,279.9594,276.9171,279.2313,172132.0
2025-04-04 15:30:00,279.94,281.68,277.11,277.46,712141.0,279.2313,280.9668,276.4084,276.7575,712141.0
2025-04-07 09:30:00,268.15,272.03,264.17,271.94,231558.0,267.4711,271.3413,263.5012,271.2515,231558.0
2025-04-07 10:00:00,271.87,286.87,270.72,273.34,212556.0,271.1817,286.1437,270.0346,272.648,212556.0
2025-04-07 10:30:00,273.84,278.91,270.74,277.66,160996.0,273.1467,278.2039,270.0545,276.957,160996.0
2025-04-07 11:00:00,277.13,279.53,270.46,271.17,354713.0,276.4284,278.8223,269.7753,270.4835,354713.0
2025-04-07 11:30:00,270.87,276.23,270.86,274.11,165229.0,270.1842,275.5306,270.1742,273.416,165229.0
2025-04-07 12:00:00,273.94,274.3,271.54,273.63,67381.0,273.2464,273.6055,270.8525,272.9372,67381.0
2025-04-07 12:30:00,273.7,275.13,271.55,271.94,79757.0,273.0071,274.4334,270.8625,271.2515,79757.0
2025-04-07 13:00:00,271.97,277.44,271.84,277.25,174240.0,271.2814,276.7376,271.1518,276.5481,174240.0
2025-04-07 13:30:00,277.02,279.29,275.51,279.27,215064.0,276.3186,278.5829,274.8125,278.5629,215064.0
2025-04-07 14:00:00,279.3,279.66,276.82,276.95,201939.0,278.5929,278.952,276.1192,276.2488,201939.0
2025-04-07 14:30:00,277.0,278.65,275.49,275.86,198835.0,276.2987,277.9445,274.7925,275.1616,198835.0
2025-04-07 15:00:00,275.76,277.42,274.37,274.52,279591.0,275.0618,276.7176,273.6754,273.825,279591.0
2025-04-07 15:30:00,274.63,277.72,274.63,276.53,695436.0,273.9347,277.0169,273.9347,275.8299,695436.0
2025-04-08 09:30:00,286.38,286.79,284.01,286.57,99577.0,285.6549,286.0639,283.2909,285.8445,99577.0
2025-04-08 10:00:00,286.43,287.79,286.21,286.96,57348.0,285.7048,287.0614,285.4854,286.2335,57348.0
2025-04-08 10:30:00,287.17,287.29,283.91,283.91,183711.0,286.4429,286.5626,283.1912,283.1912,183711.0
2025-04-08 11:00:00,283.81,284.65,281.79,281.81,93703.0,283.0915,283.9293,281.0766,281.0965,93703.0
2025-04-08 11:30:00,281.82,284.21,281.82,283.28,75970.0,281.1065,283.4904,281.1065,282.5628,75970.0
2025-04-08 12:00:00,283.08,283.49,280.55,281.58,76085.0,282.3633,282.7723,279.8397,280.8671,76085.0
2025-04-08 12:30:00,281.74,281.87,278.0,278.0,96213.0,281.0267,281.1564,277.2962,277.2962,96213.0
2025-04-08 13:00:00,278.13,278.44,275.18,275.31,86125.0,277.4258,277.7351,274.4833,274.613,86125.0
2025-04-08 13:30:00,275.38,278.87,275.24,277.7,86239.0,274.6828,278.164,274.5432,276.9969,86239.0
2025-04-08 14:00:00,277.56,277.87,275.24,275.31,91852.0,276.8573,277.1665,274.5432,274.613,91852.0
2025-04-08 14:30:00,275.76,278.27,274.78,274.97,208743.0,275.0618,277.5655,274.0843,274.2738,208743.0
2025-04-08 15:00:00,275.04,275.17,270.97,272.58,166736.0,274.3437,274.4733,270.284,271.8899,166736.0
2025-04-08 15:30:00,272.54,272.65,268.13,272.42,540100.0,271.85,271.9597,267.4512,271.7303,540100.0
2025-04-09 09:30:00,270.54,275.04,270.31,274.16,138187.0,269.8551,274.3437,269.6256,273.4659,138187.0
2025-04-09 10:00:00,274.12,275.89,272.33,273.31,83147.0,273.426,275.1915,271.6405,272.618,83147.0
2025-04-09 10:30:00,273.09,274.8,270.07,270.19,181229.0,272.3986,274.1043,269.3862,269.5059,181229.0
2025-04-09 11:00:00,270.1,273.61,270.03,272.83,80483.0,269.4162,272.9173,269.3463,272.1393,80483.0
2025-04-09 11:30:00,272.87,273.44,271.15,271.62,48758.0,272.1792,272.7477,270.4635,270.9323,48758.0
2025-04-09 12:00:00,271.58,273.98,271.02,273.34,176309.0,270.8924,273.2863,270.3338,272.648,176309.0
2025-04-09 12:30:00,273.26,275.15,273.05,274.46,55559.0,272.5682,274.4534,272.3587,273.7651,55559.0
2025-04-09 13:00:00,274.53,292.26,272.5,287.07,312882.0,273.835,291.5201,271.8101,286.3432,312882.0
2025-04-09 13:30:00,287.28,293.7,286.86,292.94,164462.0,286.5527,292.9564,286.1337,292.1983,164462.0
2025-04-09 14:00:00,293.81,296.1,291.43,295.45,162432.0,293.0661,295.3503,290.6922,294.702,162432.0
2025-04-09 14:30:00,295.38,296.14,291.22,291.22,100371.0,294.6322,295.3902,290.4827,290.4827,100371.0
2025-04-09 15:00:00,291.32,297.09,290.72,296.55,162890.0,290.5824,296.3378,289.984,295.7992,162890.0
2025-04-09 15:30:00,296.48,299.58,296.08,297.92,234809.0,295.7294,298.8215,295.3304,297.1657,234809.0
2025-04-10 09:30:00,291.87,292.22,289.8,289.82,98056.0,291.131,291.4802,289.0663,289.0862,98056.0
2025-04-10 10:00:00,289.67,290.67,288.41,289.37,49113.0,288.9366,289.9341,287.6798,288.6374,49113.0
2025-04-10 10:30:00,289.55,291.34,288.3,288.42,154371.0,288.8169,290.6024,287.5701,287.6898,154371.0
2025-04-10 11:00:00,288.26,289.6,286.99,286.99,31463.0,287.5302,288.8668,286.2634,286.2634,31463.0
2025-04-10 11:30:00,287.03,287.17,284.0,284.3,54271.0,286.3033,286.4429,283.281,283.5802,54271.0
2025-04-10 12:00:00,284.15,284.83,279.61,280.3,48685.0,283.4306,284.1089,278.9021,279.5903,48685.0
2025-04-10 12:30:00,280.81,285.2,280.6,284.8,47814.0,280.0991,284.4779,279.8896,284.0789,47814.0
2025-04-10 13:00:00,284.78,287.32,281.32,284.5,55558.0,284.059,286.5926,280.6078,283.7797,55558.0
2025-04-10 13:30:00,284.42,287.98,284.08,287.19,56609.0,283.6999,287.2509,283.3608,286.4629,56609.0
2025-04-10 14:00:00,287.27,289.73,285.25,289.53,100978.0,286.5427,288.9965,284.5278,288.797,100978.0
2025-04-10 14:30:00,289.66,290.18,286.96,288.33,64410.0,288.9266,289.4453,286.2335,287.6,64410.0
2025-04-10 15:00:00,288.06,289.93,286.31,286.34,122809.0,287.3307,289.196,285.5851,285.615,122809.0
2025-04-10 15:30:00,286.24,288.49,283.97,287.79,417820.0,285.5153,287.7596,283.2511,287.0614,417820.0
2025-04-11 09:30:00,286.76,289.44,285.44,288.56,64246.0,286.034,288.7072,284.7173,287.8294,64246.0
2025-04-11 10:00:00,288.19,289.31,284.89,285.18,37086.0,287.4604,288.5775,284.1687,284.458,37086.0
2025-04-11 10:30:00,284.94,288.24,284.75,286.48,152470.0,284.2186,287.5102,284.0291,285.7547,152470.0
2025-04-11 11:00:00,286.64,288.75,285.31,286.22,45416.0,285.9143,288.0189,284.5877,285.4954,45416.0
2025-04-11 11:30:00,286.16,288.44,286.16,288.17,209841.0,285.4355,287.7097,285.4355,287.4404,209841.0
2025-04-11 12:00:00,288.43,289.35,288.03,288.59,41176.0,287.6998,288.6174,287.3008,287.8594,41176.0
2025-04-11 12:30:00,289.45,291.69,289.45,291.3,26671.0,288.7172,290.9515,288.7172,290.5625,26671.0
2025-04-11 13:00:00,291.24,291.6,289.95,289.95,18911.0,290.5026,290.8617,289.2159,289.2159,18911.0
2025-04-11 13:30:00,290.14,293.44,289.68,292.66,36449.0,289.4054,292.6971,288.9466,291.919,36449.0
2025-04-11 14:00:00,292.93,292.95,291.3,291.93,68734.0,292.1884,292.2083,290.5625,291.1909,68734.0
2025-04-11 14:30:00,292.04,292.63,291.45,291.65,34941.0,291.3006,291.8891,290.7121,290.9116,34941.0
2025-04-11 15:00:00,291.47,293.35,291.47,292.84,57988.0,290.7321,292.6073,290.7321,292.0986,57988.0
2025-04-11 15:30:00,292.64,293.31,292.17,292.54,164342.0,291.8991,292.5674,291.4303,291.7994,164342.0
2025-04-14 09:30:00,298.14,298.14,295.41,296.29,83364.0,297.3852,297.3852,294.6621,295.5399,83364.0
2025-04-14 10:00:00,296.36,297.54,295.63,296.77,26855.0,295.6097,296.7867,294.8815,296.0186,26855.0
2025-04-14 10:30:00,296.79,297.83,296.7,297.17,84833.0,296.0386,297.076,295.9488,296.4176,84833.0
2025-04-14 11:00:00,297.07,297.27,294.87,294.87,154074.0,296.3179,296.5174,294.1235,294.1235,154074.0
2025-04-14 11:30:00,294.9,295.57,293.1,293.41,33824.0,294.1534,294.8217,292.3579,292.6672,33824.0
2025-04-14 12:00:00,293.3,294.45,292.49,293.58,61758.0,292.5574,293.7045,291.7495,292.8367,61758.0
2025-04-14 12:30:00,293.42,294.48,293.15,293.36,50501.0,292.6771,293.7344,292.4078,292.6173,50501.0
2025-04-14 13:00:00,293.42,295.28,293.37,294.33,50437.0,292.6771,294.5324,292.6273,293.5848,50437.0
2025-04-14 13:30:00,294.33,295.41,293.87,295.13,39272.0,293.5848,294.6621,293.126,294.3828,39272.0
2025-04-14 14:00:00,295.15,296.04,295.11,295.9,76436.0,294.4027,295.2905,294.3628,295.1508,76436.0
2025-04-14 14:30:00,295.83,296.37,295.7,296.22,34281.0,295.081,295.6197,294.9514,295.47,34281.0
2025-04-14 15:00:00,296.42,297.13,296.28,296.51,50228.0,295.6695,296.3777,295.5299,295.7593,50228.0
2025-04-14 15:30:00,296.45,296.89,294.88,295.24,130300.0,295.6995,296.1383,294.1334,294.4925,130300.0
2025-04-15 09:30:00,295.51,297.43,295.29,296.76,49072.0,294.7618,296.677,294.5424,296.0087,49072.0
2025-04-15 10:00:00,296.71,297.71,295.03,295.53,49912.0,295.9588,296.9563,294.283,294.7818,49912.0
2025-04-15 10:30:00,295.74,296.68,295.39,296.24,45471.0,294.9913,295.9289,294.6421,295.49,45471.0
2025-04-15 11:00:00,296.18,296.96,295.95,295.95,10928.0,295.4301,296.2082,295.2007,295.2007,10928.0
2025-04-15 11:30:00,295.93,296.65,295.61,296.38,25325.0,295.1808,295.8989,294.8616,295.6296,25325.0
2025-04-15 12:00:00,296.38,296.69,296.12,296.43,26749.0,295.6296,295.9388,295.3703,295.6795,26749.0
2025-04-15 12:30:00,296.44,296.61,295.12,295.34,14789.0,295.6895,295.859,294.3728,294.5923,14789.0
2025-04-15 13:00:00,295.3,295.76,294.44,294.59,26986.0,294.5524,295.0112,293.6945,293.8442,26986.0
2025-04-15 13:30:00,294.89,295.42,294.48,294.6,15405.0,294.1434,294.6721,293.7344,293.8541,15405.0
2025-04-15 14:00:00,294.85,295.06,294.13,294.48,31601.0,294.1035,294.313,293.3853,293.7344,31601.0
2025-04-15 14:30:00,294.45,295.34,294.45,295.16,47528.0,293.7045,294.5923,293.7045,294.4127,47528.0
2025-04-15 15:00:00,295.03,295.44,294.63,294.94,21272.0,294.283,294.692,293.8841,294.1933,21272.0
2025-04-15 15:30:00,294.97,295.12,294.33,294.62,102845.0,294.2232,294.3728,293.5848,293.8741,102845.0
2025-04-16 09:30:00,291.15,292.57,290.77,290.8,68056.0,290.4129,291.8293,290.0338,290.0638,68056.0
2025-04-16 10:00:00,290.69,291.56,290.59,291.49,35952.0,289.954,290.8218,289.8543,290.752,35952.0
2025-04-16 10:30:00,291.4,292.16,291.39,291.88,19802.0,290.6622,291.4203,290.6523,291.141,19802.0
2025-04-16 11:00:00,292.0,293.36,291.63,293.13,34376.0,291.2607,292.6173,290.8917,292.3879,34376.0
2025-04-16 11:30:00,292.81,292.99,291.45,291.45,13207.0,292.0687,292.2482,290.7121,290.7121,13207.0
2025-04-16 12:00:00,291.4,291.69,291.03,291.54,70005.0,290.6622,290.9515,290.2932,290.8019,70005.0
2025-04-16 12:30:00,291.49,291.84,290.99,291.12,29647.0,290.752,291.1011,290.2533,290.3829,29647.0
2025-04-16 13:00:00,291.12,291.53,290.8,291.51,16902.0,290.3829,290.7919,290.0638,290.772,16902.0
2025-04-16 13:30:00,291.58,291.58,287.31,287.38,53749.0,290.8418,290.8418,286.5826,286.6524,53749.0
2025-04-16 14:00:00,287.54,288.86,287.53,288.43,55543.0,286.812,288.1287,286.802,287.6998,55543.0
2025-04-16 14:30:00,288.48,288.48,286.72,286.72,27404.0,287.7496,287.7496,285.9941,285.9941,27404.0
2025-04-16 15:00:00,286.75,286.91,285.36,285.51,39850.0,286.024,286.1836,284.6375,284.7872,39850.0
2025-04-16 15:30:00,285.64,288.57,285.64,288.38,82753.0,284.9168,287.8394,284.9168,287.6499,82753.0
2025-04-17 09:30:00,289.46,290.26,288.74,289.9,44656.0,288.7272,289.5251,288.009,289.166,44656.0
2025-04-17 10:00:00,289.78,290.03,288.15,288.16,34855.0,289.0463,289.2957,287.4205,287.4304,34855.0
2025-04-17 10:30:00,288.28,288.6,287.63,288.07,194085.0,287.5501,287.8693,286.9018,287.3407,194085.0
2025-04-17 11:00:00,288.11,290.11,288.1,289.08,15784.0,287.3806,289.3755,287.3706,288.3481,15784.0
2025-04-17 11:30:00,289.12,290.01,288.95,288.96,25530.0,288.388,289.2758,288.2184,288.2284,25530.0
2025-04-17 12:00:00,289.2,290.49,288.69,290.47,39956.0,288.4678,289.7545,287.9591,289.7346,39956.0
2025-04-17 12:30:00,290.36,290.9,289.65,290.9,29754.0,289.6249,290.1635,288.9167,290.1635,29754.0
2025-04-17 13:00:00,290.84,290.91,289.51,289.51,24258.0,290.1037,290.1735,288.777,288.777,24258.0
2025-04-17 13:30:00,289.53,290.88,289.53,290.52,31917.0,288.797,290.1436,288.797,289.7845,31917.0
2025-04-17 14:00:00,290.52,291.42,290.52,290.92,21758.0,289.7845,290.6822,289.7845,290.1835,21758.0
2025-04-17 14:30:00,291.16,291.32,290.02,290.02,49161.0,290.4228,290.5824,289.2857,289.2857,49161.0
2025-04-17 15:00:00,289.98,290.06,289.11,289.37,28697.0,289.2458,289.3256,288.378,288.6374,28697.0
2025-04-17 15:30:00,289.42,289.95,288.56,288.9,92356.0,288.6873,289.2159,287.8294,288.1686,92356.0
2025-04-21 09:30:00,286.1,286.23,284.08,284.08,40362.0,285.3757,285.5053,283.3608,283.3608,40362.0
2025-04-21 10:00:00,284.01,284.08,282.81,282.86,20115.0,283.2909,283.3608,282.094,282.1439,20115.0
2025-04-21 10:30:00,283.05,283.62,282.26,282.42,150462.0,282.3334,282.9019,281.5454,281.705,150462.0
2025-04-21 11:00:00,282.58,282.59,281.53,281.53,18960.0,281.8646,281.8745,280.8172,280.8172,18960.0
2025-04-21 11:30:00,281.51,281.65,280.29,280.41,34711.0,280.7973,280.9369,279.5804,279.7001,34711.0
2025-04-21 12:00:00,280.43,281.07,280.43,280.77,49949.0,279.72,280.3584,279.72,280.0592,49949.0
2025-04-21 12:30:00,280.79,281.61,280.46,280.46,65609.0,280.0791,280.897,279.7499,279.7499,65609.0
2025-04-21 13:00:00,280.49,280.72,279.62,279.79,112742.0,279.7799,280.0093,278.9121,279.0816,112742.0
2025-04-21 13:30:00,279.76,280.07,279.15,279.27,68373.0,279.0517,279.3609,278.4433,278.5629,68373.0
2025-04-21 14:00:00,279.25,279.77,279.03,279.71,87648.0,278.543,279.0617,278.3236,279.0018,87648.0
2025-04-21 14:30:00,279.81,280.11,279.12,279.14,102506.0,279.1016,279.4008,278.4133,278.4333,102506.0
2025-04-21 15:00:00,279.14,280.49,279.13,280.06,158942.0,278.4333,279.7799,278.4233,279.3509,158942.0
2025-04-21 15:30:00,280.14,282.5,280.07,282.08,335400.0,279.4307,281.7848,279.3609,281.3658,335400.0
2025-04-22 09:30:00,285.42,286.56,285.0,286.5,56249.0,284.6974,285.8345,284.2784,285.7746,56249.0
2025-04-22 10:00:00,286.38,287.2,286.38,286.98,69593.0,285.6549,286.4729,285.6549,286.2534,69593.0
2025-04-22 10:30:00,286.9,287.96,286.64,287.87,13712.0,286.1736,287.2309,285.9143,287.1412,13712.0
2025-04-22 11:00:00,287.9,288.56,287.9,288.09,31800.0,287.1711,287.8294,287.1711,287.3606,31800.0
2025-04-22 11:30:00,287.95,288.93,287.41,288.82,100814.0,287.221,288.1985,286.6823,288.0888,100814.0
2025-04-22 12:00:00,289.19,290.39,289.15,290.26,28320.0,288.4578,289.6548,288.4179,289.5251,28320.0
2025-04-22 12:30:00,290.08,290.36,289.32,289.56,40634.0,289.3456,289.6249,288.5875,288.8269,40634.0
2025-04-22 13:00:00,289.57,290.13,286.86,286.95,77797.0,288.8369,289.3955,286.1337,286.2235,77797.0
2025-04-22 13:30:00,286.91,287.5,286.41,286.41,31374.0,286.1836,286.7721,285.6849,285.6849,31374.0
2025-04-22 14:00:00,286.49,288.51,286.44,288.38,41423.0,285.7647,287.7796,285.7148,287.6499,41423.0
2025-04-22 14:30:00,288.45,289.33,288.43,289.16,61322.0,287.7197,288.5975,287.6998,288.4279,61322.0
2025-04-22 15:00:00,289.15,289.3,287.8,287.98,99043.0,288.4179,288.5676,287.0714,287.2509,99043.0
2025-04-22 15:30:00,287.9,289.52,287.77,289.28,156038.0,287.1711,288.787,287.0414,288.5476,156038.0
2025-04-23 09:30:00,296.77,299.39,296.31,298.32,99926.0,296.0186,298.632,295.5598,297.5647,99926.0
2025-04-23 10:00:00,298.58,299.47,297.03,298.67,69110.0,297.8241,298.7118,296.278,297.9138,69110.0
2025-04-23 10:30:00,298.78,299.38,297.79,297.79,10044.0,298.0236,298.622,297.0361,297.0361,10044.0
2025-04-23 11:00:00,297.96,298.33,295.47,295.65,31240.0,297.2056,297.5747,294.7219,294.9015,31240.0
2025-04-23 11:30:00,295.62,296.02,294.16,295.11,24537.0,294.8716,295.2705,293.4153,294.3628,24537.0
2025-04-23 12:00:00,295.12,295.13,293.29,294.44,10491.0,294.3728,294.3828,292.5475,293.6945,10491.0
2025-04-23 12:30:00,294.53,295.59,294.32,295.45,11182.0,293.7843,294.8416,293.5748,294.702,11182.0
2025-04-23 13:00:00,295.06,296.18,294.62,295.57,18851.0,294.313,295.4301,293.8741,294.8217,18851.0
2025-04-23 13:30:00,295.74,295.76,294.51,295.54,85751.0,294.9913,295.0112,293.7644,294.7918,85751.0
2025-04-23 14:00:00,295.66,295.82,294.49,294.49,24137.0,294.9115,295.071,293.7444,293.7444,24137.0
2025-04-23 14:30:00,294.67,295.25,294.16,294.41,31519.0,293.924,294.5025,293.4153,293.6646,31519.0
2025-04-23 15:00:00,294.36,294.77,293.28,293.44,47163.0,293.6147,294.0237,292.5375,292.6971,47163.0
2025-04-23 15:30:00,293.51,294.86,293.16,293.94,96854.0,292.7669,294.1135,292.4178,293.1958,96854.0
2025-04-24 09:30:00,294.74,296.3,294.15,296.28,57106.0,293.9938,295.5498,293.4053,295.5299,57106.0
2025-04-24 10:00:00,296.19,297.43,296.06,297.32,33367.0,295.4401,296.677,295.3104,296.5673,33367.0
2025-04-24 10:30:00,297.71,298.2,297.24,297.79,17073.0,296.9563,297.445,296.4875,297.0361,17073.0
2025-04-24 11:00:00,297.91,298.62,297.74,297.88,5104.0,297.1558,297.864,296.9862,297.1258,5104.0
2025-04-24 11:30:00,297.76,298.69,297.69,298.27,35337.0,297.0061,297.9338,296.9363,297.5148,35337.0
2025-04-24 12:00:00,298.24,299.24,297.94,298.92,36526.0,297.4849,298.4824,297.1857,298.1632,36526.0
2025-04-24 12:30:00,298.96,299.85,298.96,299.66,8689.0,298.2031,299.0908,298.2031,298.9013,8689.0
2025-04-24 13:00:00,299.54,299.55,298.81,299.36,30220.0,298.7816,298.7916,298.0535,298.6021,30220.0
2025-04-24 13:30:00,299.57,299.61,299.08,299.61,9672.0,298.8116,298.8515,298.3228,298.8515,9672.0
2025-04-24 14:00:00,299.53,300.08,299.43,299.7,65367.0,298.7717,299.3203,298.6719,298.9412,65367.0
2025-04-24 14:30:00,299.64,300.35,299.64,299.96,19390.0,298.8814,299.5896,298.8814,299.2006,19390.0
2025-04-24 15:00:00,299.91,299.91,298.98,299.32,43061.0,299.1507,299.1507,298.223,298.5622,43061.0
2025-04-24 15:30:00,299.32,300.62,299.24,300.24,162693.0,298.5622,299.8589,298.4824,299.4799,162693.0
2025-04-25 09:30:00,300.17,301.13,299.29,299.49,29687.0,299.41,300.3676,298.5323,298.7318,29687.0
2025-04-25 10:00:00,299.48,300.8,298.85,299.17,72079.0,298.7218,300.0384,298.0934,298.4126,72079.0
2025-04-25 10:30:00,299.21,300.39,298.69,299.98,19671.0,298.4525,299.6295,297.9338,299.2205,19671.0
2025-04-25 11:00:00,299.8,300.6,299.8,300.15,13333.0,299.041,299.8389,299.041,299.3901,13333.0
2025-04-25 11:30:00,300.13,300.45,299.66,300.44,39210.0,299.3701,299.6893,298.9013,299.6794,39210.0
2025-04-25 12:00:00,300.45,301.24,300.4,301.1,11941.0,299.6893,300.4773,299.6395,300.3377,11941.0
2025-04-25 12:30:00,301.15,301.55,301.06,301.53,21137.0,300.3876,300.7865,300.2978,300.7666,21137.0
2025-04-25 13:00:00,301.49,302.6,301.44,302.49,89268.0,300.7267,301.8339,300.6768,301.7242,89268.0
2025-04-25 13:30:00,302.5,302.5,300.28,300.67,45466.0,301.7341,301.7341,299.5198,299.9088,45466.0
2025-04-25 14:00:00,300.74,302.01,300.68,301.82,171042.0,299.9786,301.2454,299.9187,301.0559,171042.0
2025-04-25 14:30:00,301.88,302.37,301.61,301.92,121142.0,301.1157,301.6045,300.8464,301.1556,121142.0
2025-04-25 15:00:00,301.82,302.29,301.69,301.75,105233.0,301.0559,301.5247,300.9262,300.986,105233.0
2025-04-25 15:30:00,301.7,302.49,301.32,302.37,78553.0,300.9362,301.7242,300.5571,301.6045,78553.0
2025-04-28 09:30:00,302.63,303.97,302.21,302.21,53200.0,301.8638,303.2004,301.4449,301.4449,53200.0
2025-04-28 10:00:00,302.02,303.05,301.97,302.91,79909.0,301.2554,302.2827,301.2055,302.1431,79909.0
2025-04-28 10:30:00,302.68,303.11,302.15,302.37,7072.0,301.9137,302.3426,301.385,301.6045,7072.0
2025-04-28 11:00:00,302.5,302.71,300.39,300.4,22660.0,301.7341,301.9436,299.6295,299.6395,22660.0
2025-04-28 11:30:00,300.8,301.23,300.48,300.62,9666.0,300.0384,300.4674,299.7193,299.8589,9666.0
2025-04-28 12:00:00,300.73,300.73,299.7,299.87,14355.0,299.9686,299.9686,298.9412,299.1108,14355.0
2025-04-28 12:30:00,299.93,300.57,299.87,300.04,37480.0,299.1706,299.809,299.1108,299.2804,37480.0
2025-04-28 13:00:00,300.15,300.25,299.49,299.67,32949.0,299.3901,299.4898,298.7318,298.9113,32949.0
2025-04-28 13:30:00,299.49,300.73,299.27,300.73,58076.0,298.7318,299.9686,298.5123,299.9686,58076.0
2025-04-28 14:00:00,300.81,301.28,300.57,301.15,32144.0,300.0484,300.5172,299.809,300.3876,32144.0
2025-04-28 14:30:00,301.16,301.46,300.95,301.34,19813.0,300.3975,300.6968,300.1881,300.5771,19813.0
2025-04-28 15:00:00,301.34,302.4,301.3,302.2,18548.0,300.5771,301.6344,300.5372,301.4349,18548.0
2025-04-28 15:30:00,302.22,303.17,302.01,302.57,50787.0,301.4548,302.4024,301.2454,301.804,50787.0
2025-04-29 09:30:00,301.37,302.86,301.37,302.38,32408.0,300.607,302.0932,300.607,301.6144,32408.0
2025-04-29 10:00:00,302.06,303.37,301.77,301.85,35024.0,301.2953,302.6019,301.006,301.0858,35024.0
2025-04-29 10:30:00,302.12,303.63,302.02,303.62,11518.0,301.3551,302.8613,301.2554,302.8513,11518.0
2025-04-29 11:00:00,303.74,303.74,302.59,303.39,14411.0,302.971,302.971,301.8239,302.6219,14411.0
2025-04-29 11:30:00,303.29,303.5,302.57,302.93,10575.0,302.5221,302.7316,301.804,302.163,10575.0
2025-04-29 12:00:00,303.06,303.88,302.92,303.64,11741.0,302.2927,303.1106,302.1531,302.8712,11741.0
2025-04-29 12:30:00,303.52,303.77,302.4,302.66,10773.0,302.7516,303.0009,301.6344,301.8937,10773.0
2025-04-29 13:00:00,302.67,303.67,302.53,303.53,15719.0,301.9037,302.9012,301.7641,302.7615,15719.0
2025-04-29 13:30:00,303.62,304.82,303.48,304.64,40857.0,302.8513,304.0483,302.7117,303.8687,40857.0
2025-04-29 14:00:00,304.65,305.05,304.31,304.7,41662.0,303.8787,304.2777,303.5396,303.9286,41662.0
2025-04-29 14:30:00,304.71,304.91,304.4,304.44,20835.0,303.9385,304.138,303.6293,303.6692,20835.0
2025-04-29 15:00:00,304.48,304.87,304.36,304.64,104225.0,303.7091,304.0981,303.5894,303.8687,104225.0
2025-04-29 15:30:00,304.66,304.99,304.17,304.33,274777.0,303.8887,304.2178,303.3999,303.5595,274777.0
2025-04-30 09:30:00,300.67,300.67,297.32,297.53,55638.0,299.9088,299.9088,296.5673,296.7767,55638.0
2025-04-30 10:00:00,297.74,299.99,297.64,299.98,25814.0,296.9862,299.2305,296.8864,299.2205,25814.0
2025-04-30 10:30:00,299.88,300.45,299.37,300.4,14737.0,299.1208,299.6893,298.6121,299.6395,14737.0
2025-04-30 11:00:00,300.29,301.74,300.28,301.47,11805.0,299.5297,300.9761,299.5198,300.7067,11805.0
2025-04-30 11:30:00,301.33,301.83,301.27,301.62,50923.0,300.5671,301.0658,300.5073,300.8564,50923.0
2025-04-30 12:00:00,301.77,302.04,300.87,300.94,6188.0,301.006,301.2753,300.1083,300.1781,6188.0
2025-04-30 12:30:00,300.88,301.78,300.6,301.61,11369.0,300.1182,301.016,299.8389,300.8464,11369.0
2025-04-30 13:00:00,301.66,301.9,300.49,301.89,96731.0,300.8963,301.1357,299.7292,301.1257,96731.0
2025-04-30 13:30:00,301.91,302.57,301.85,302.26,24287.0,301.1456,301.804,301.0858,301.4947,24287.0
2025-04-30 14:00:00,302.15,303.56,301.97,302.12,55529.0,301.385,302.7915,301.2055,301.3551,55529.0
2025-04-30 14:30:00,302.26,302.54,301.53,301.85,17209.0,301.4947,301.774,300.7666,301.0858,17209.0
2025-04-30 15:00:00,301.85,302.47,301.75,301.89,18196.0,301.0858,301.7042,300.986,301.1257,18196.0
2025-04-30 15:30:00,301.92,305.43,301.64,304.23,112051.0,301.1556,304.6567,300.8763,303.4598,112051.0
2025-05-01 09:30:00,307.66,308.12,306.77,306.8,51787.0,306.8811,307.3399,305.9933,306.0232,51787.0
2025-05-01 10:00:00,307.09,308.5,306.88,308.5,48020.0,306.3125,307.7189,306.103,307.7189,48020.0
2025-05-01 10:30:00,308.5,309.2,308.09,309.2,6681.0,307.7189,308.4172,307.31,308.4172,6681.0
2025-05-01 11:00:00,309.31,309.66,309.05,309.41,21071.0,308.5269,308.876,308.2676,308.6266,21071.0
2025-05-01 11:30:00,309.29,309.29,307.35,307.55,6871.0,308.5069,308.5069,306.5719,306.7714,6871.0
2025-05-01 12:00:00,307.62,308.05,307.06,307.59,9940.0,306.8412,307.2701,306.2826,306.8112,9940.0
2025-05-01 12:30:00,307.54,307.87,307.13,307.25,27478.0,306.7614,307.0905,306.3524,306.4721,27478.0
2025-05-01 13:00:00,307.72,308.46,307.7,308.19,9315.0,306.9409,307.679,306.921,307.4097,9315.0
2025-05-01 13:30:00,308.11,308.24,307.39,307.65,6233.0,307.3299,307.4596,306.6118,306.8711,6233.0
2025-05-01 14:00:00,307.69,308.64,307.69,308.33,53276.0,306.911,307.8586,306.911,307.5494,53276.0
2025-05-01 14:30:00,308.42,308.79,308.28,308.37,23901.0,307.6391,308.0082,307.4995,307.5893,23901.0
2025-05-01 15:00:00,308.36,308.5,307.87,308.5,24268.0,307.5793,307.7189,307.0905,307.7189,24268.0
2025-05-01 15:30:00,308.56,308.67,306.3,306.44,79075.0,307.7788,307.8885,305.5245,305.6642,79075.0
2025-05-02 09:30:00,310.0,310.45,309.07,309.35,55797.0,309.2151,309.664,308.2875,308.5668,55797.0
2025-05-02 10:00:00,309.52,310.88,309.37,310.88,15104.0,308.7364,310.0929,308.5867,310.0929,15104.0
2025-05-02 10:30:00,310.65,310.79,310.25,310.69,29290.0,309.8635,310.0031,309.4645,309.9034,29290.0
2025-05-02 11:00:00,310.83,310.85,310.04,310.04,12779.0,310.043,310.063,309.255,309.255,12779.0
2025-05-02 11:30:00,310.34,311.0,310.28,311.0,71749.0,309.5543,310.2126,309.4944,310.2126,71749.0
2025-05-02 12:00:00,310.97,311.93,310.97,311.6,19835.0,310.1827,311.1403,310.1827,310.8111,19835.0
2025-05-02 12:30:00,311.55,312.03,311.55,311.71,15999.0,310.7612,311.24,310.7612,310.9208,15999.0
2025-05-02 13:00:00,311.72,311.82,311.12,311.4,26893.0,310.9308,311.0305,310.3323,310.6116,26893.0
2025-05-02 13:30:00,311.37,311.69,311.2,311.54,49530.0,310.5817,310.9009,310.4121,310.7512,49530.0
2025-05-02 14:00:00,311.52,311.9,311.51,311.88,22004.0,310.7313,311.1103,310.7213,311.0904,22004.0
2025-05-02 14:30:00,311.81,312.16,311.17,311.46,14937.0,311.0206,311.3697,310.3822,310.6715,14937.0
2025-05-02 15:00:00,311.38,311.89,311.12,311.8,51902.0,310.5917,311.1004,310.3323,311.0106,51902.0
2025-05-02 15:30:00,311.71,311.82,310.93,311.23,125807.0,310.9208,311.0305,310.1428,310.442,125807.0
2025-05-05 09:30:00,309.03,309.48,308.62,309.36,53347.0,308.2476,308.6965,307.8386,308.5768,53347.0
2025-05-05 10:00:00,309.46,309.94,309.01,309.78,68278.0,308.6765,309.1553,308.2277,308.9957,68278.0
2025-05-05 10:30:00,309.73,310.54,309.38,310.48,24567.0,308.9458,309.7538,308.5967,309.6939,24567.0
2025-05-05 11:00:00,310.48,310.61,310.21,310.32,131395.0,309.6939,309.8236,309.4246,309.5343,131395.0
2025-05-05 11:30:00,310.42,310.52,309.9,310.46,16895.0,309.6341,309.7338,309.1154,309.674,16895.0
2025-05-05 12:00:00,310.36,310.92,310.36,310.85,89939.0,309.5742,310.1328,309.5742,310.063,89939.0
2025-05-05 12:30:00,310.69,310.96,310.63,310.76,12513.0,309.9034,310.1727,309.8436,309.9732,12513.0
2025-05-05 13:00:00,310.75,310.79,310.41,310.54,43219.0,309.9632,310.0031,309.6241,309.7538,43219.0
2025-05-05 13:30:00,310.49,311.01,310.49,310.83,65607.0,309.7039,310.2226,309.7039,310.043,65607.0
2025-05-05 14:00:00,310.81,311.18,310.81,311.06,41811.0,310.0231,310.3922,310.0231,310.2725,41811.0
2025-05-05 14:30:00,311.1,311.33,310.87,310.87,20308.0,310.3124,310.5418,310.0829,310.0829,20308.0
2025-05-05 15:00:00,310.84,310.88,310.19,310.31,51017.0,310.053,310.0929,309.4047,309.5244,51017.0
2025-05-05 15:30:00,310.24,310.58,309.35,309.58,149154.0,309.4545,309.7937,308.5668,308.7962,149154.0
2025-05-06 09:30:00,306.62,307.48,306.0,306.3,46775.0,305.8437,306.7015,305.2253,305.5245,46775.0
2025-05-06 10:00:00,306.19,308.18,306.14,307.9,32007.0,305.4148,307.3998,305.3649,307.1205,32007.0
2025-05-06 10:30:00,308.15,308.44,307.86,308.15,8945.0,307.3698,307.6591,307.0806,307.3698,8945.0
2025-05-06 11:00:00,308.32,308.69,307.98,308.6,332601.0,307.5394,307.9085,307.2003,307.8187,332601.0
2025-05-06 11:30:00,308.59,308.77,307.84,307.88,9888.0,307.8087,307.9883,307.0606,307.1005,9888.0
2025-05-06 12:00:00,308.0,309.43,307.81,308.16,55767.0,307.2202,308.6466,307.0307,307.3798,55767.0
2025-05-06 12:30:00,308.05,308.3,307.15,307.15,13111.0,307.2701,307.5195,306.3724,306.3724,13111.0
2025-05-06 13:00:00,307.38,307.94,307.2,307.52,55332.0,306.6018,307.1604,306.4222,306.7414,55332.0
2025-05-06 13:30:00,307.39,307.6,306.67,306.79,19756.0,306.6118,306.8212,305.8936,306.0133,19756.0
2025-05-06 14:00:00,306.86,307.89,306.86,307.87,34655.0,306.0831,307.1105,306.0831,307.0905,34655.0
2025-05-06 14:30:00,307.91,308.22,307.64,308.21,20249.0,307.1304,307.4397,306.8611,307.4297,20249.0
2025-05-06 15:00:00,308.22,308.22,307.61,308.05,22680.0,307.4397,307.4397,306.8312,307.2701,22680.0
2025-05-06 15:30:00,308.1,308.33,307.0,307.02,145104.0,307.32,307.5494,306.2227,306.2427,145104.0
2025-05-07 09:30:00,307.68,308.39,307.45,308.09,35646.0,306.901,307.6092,306.6716,307.31,35646.0
2025-05-07 10:00:00,308.3,308.74,308.3,308.74,32365.0,307.5195,307.9583,307.5195,307.9583,32365.0
2025-05-07 10:30:00,308.65,308.68,307.19,307.38,9259.0,307.8686,307.8985,306.4123,306.6018,9259.0
2025-05-07 11:00:00,307.32,307.36,306.89,307.21,24890.0,306.5419,306.5818,306.113,306.4322,24890.0
2025-05-07 11:30:00,307.31,307.79,307.1,307.68,7864.0,306.532,307.0107,306.3225,306.901,7864.0
2025-05-07 12:00:00,307.68,307.95,307.28,307.28,17759.0,306.901,307.1703,306.502,306.502,17759.0
2025-05-07 12:30:00,307.32,308.46,307.19,308.46,6557.0,306.5419,307.679,306.4123,307.679,6557.0
2025-05-07 13:00:00,308.3,308.68,308.22,308.42,14495.0,307.5195,307.8985,307.4397,307.6391,14495.0
2025-05-07 13:30:00,308.42,308.42,307.08,307.41,27273.0,307.6391,307.6391,306.3025,306.6317,27273.0
2025-05-07 14:00:00,307.47,307.87,305.56,306.64,28978.0,306.6916,307.0905,304.7864,305.8637,28978.0
2025-05-07 14:30:00,306.65,308.38,306.25,308.08,34215.0,305.8736,307.5992,305.4746,307.3,34215.0
2025-05-07 15:00:00,307.93,308.19,306.55,306.69,27371.0,307.1504,307.4097,305.7739,305.9135,27371.0
2025-05-07 15:30:00,306.57,309.59,306.34,308.34,82873.0,305.7938,308.8062,305.5644,307.5594,82873.0
2025-05-08 09:30:00,310.7,310.7,309.84,310.07,33683.0,309.9134,309.9134,309.0556,309.285,33683.0
2025-05-08 10:00:00,310.03,310.43,309.37,310.16,42086.0,309.2451,309.6441,308.5867,309.3747,42086.0
2025-05-08 10:30:00,310.37,310.76,308.83,309.17,182057.0,309.5842,309.9732,308.0481,308.3872,182057.0
2025-05-08 11:00:00,309.07,311.73,309.07,311.47,51088.0,308.2875,310.9408,308.2875,310.6814,51088.0
2025-05-08 11:30:00,311.22,313.1,311.08,312.53,53436.0,310.4321,312.3073,310.2924,311.7387,53436.0
2025-05-08 12:00:00,312.75,313.2,312.6,312.98,63310.0,311.9582,312.407,311.8086,312.1876,63310.0
2025-05-08 12:30:00,312.8,313.54,312.77,313.53,18944.0,312.0081,312.7462,311.9781,312.7362,18944.0
2025-05-08 13:00:00,313.44,313.44,312.83,313.07,26475.0,312.6464,312.6464,312.038,312.2774,26475.0
2025-05-08 13:30:00,312.97,313.05,312.15,312.17,66571.0,312.1776,312.2574,311.3597,311.3797,66571.0
2025-05-08 14:00:00,312.15,312.69,312.0,312.34,34266.0,311.3597,311.8983,311.2101,311.5492,34266.0
2025-05-08 14:30:00,312.37,312.96,312.37,312.51,60413.0,311.5791,312.1677,311.5791,311.7188,60413.0
2025-05-08 15:00:00,312.51,313.0,312.16,312.85,38762.0,311.7188,312.2076,311.3697,312.0579,38762.0
2025-05-08 15:30:00,312.87,312.93,310.43,310.6,100222.0,312.0779,312.1377,309.6441,309.8136,100222.0
2025-05-09 09:30:00,311.74,312.12,311.31,311.9,63371.0,310.9507,311.3298,310.5218,311.1103,63371.0
2025-05-09 10:00:00,311.93,312.06,310.17,310.36,36010.0,311.1403,311.2699,309.3847,309.5742,36010.0
2025-05-09 10:30:00,310.36,310.58,309.52,310.42,11276.0,309.5742,309.7937,308.7364,309.6341,11276.0
2025-05-09 11:00:00,310.41,310.78,310.05,310.48,168318.0,309.6241,309.9932,309.265,309.6939,168318.0
2025-05-09 11:30:00,310.45,310.97,310.07,310.97,104608.0,309.664,310.1827,309.285,310.1827,104608.0
2025-05-09 12:00:00,311.0,311.0,309.93,310.15,19803.0,310.2126,310.2126,309.1453,309.3648,19803.0
2025-05-09 12:30:00,310.01,310.37,309.7,309.79,31327.0,309.2251,309.5842,308.9159,309.0057,31327.0
2025-05-09 13:00:00,309.84,310.33,309.58,310.23,38371.0,309.0556,309.5443,308.7962,309.4446,38371.0
2025-05-09 13:30:00,310.03,310.88,309.97,310.78,22477.0,309.2451,310.0929,309.1852,309.9932,22477.0
2025-05-09 14:00:00,310.83,310.83,310.23,310.3,28254.0,310.043,310.043,309.4446,309.5144,28254.0
2025-05-09 14:30:00,310.33,310.72,310.27,310.62,37298.0,309.5443,309.9333,309.4845,309.8336,37298.0
2025-05-09 15:00:00,310.61,311.15,310.61,310.64,55615.0,309.8236,310.3622,309.8236,309.8535,55615.0
2025-05-09 15:30:00,310.66,310.74,310.2,310.26,135212.0,309.8735,309.9533,309.4146,309.4745,135212.0
2025-05-12 09:30:00,320.13,320.43,318.3,318.52,51023.0,319.3195,319.6187,317.4941,317.7136,51023.0
2025-05-12 10:00:00,318.39,319.27,317.8,318.01,51352.0,317.5839,318.4617,316.9954,317.2049,51352.0
2025-05-12 10:30:00,317.83,319.03,317.35,318.8,115343.0,317.0253,318.2223,316.5465,317.9929,115343.0
2025-05-12 11:00:00,318.44,318.8,318.09,318.34,245806.0,317.6338,317.9929,317.2847,317.534,245806.0
2025-05-12 11:30:00,318.39,318.58,317.96,318.0,49329.0,317.5839,317.7734,317.155,317.1949,49329.0
2025-05-12 12:00:00,317.98,318.91,317.92,318.87,56706.0,317.1749,318.1026,317.1151,318.0627,56706.0
2025-05-12 12:30:00,318.69,319.63,318.58,319.63,16596.0,317.8831,318.8208,317.7734,318.8208,16596.0
2025-05-12 13:00:00,319.62,320.38,319.6,319.85,16727.0,318.8108,319.5689,318.7908,319.0402,16727.0
2025-05-12 13:30:00,319.91,320.08,319.74,319.99,20530.0,319.1001,319.2696,318.9305,319.1799,20530.0
2025-05-12 14:00:00,319.93,320.19,319.77,320.08,29700.0,319.12,319.3793,318.9604,319.2696,29700.0
2025-05-12 14:30:00,320.08,320.34,319.82,319.82,35258.0,319.2696,319.529,319.0103,319.0103,35258.0
2025-05-12 15:00:00,319.77,320.18,319.67,319.8,24801.0,318.9604,319.3694,318.8607,318.9903,24801.0
2025-05-12 15:30:00,319.76,320.59,319.48,320.56,101893.0,318.9504,319.7783,318.6711,319.7484,101893.0
2025-05-13 09:30:00,321.06,322.04,320.68,322.04,41843.0,320.2471,321.2247,319.8681,321.2247,41843.0
2025-05-13 10:00:00,321.97,323.29,321.97,322.81,18546.0,321.1548,322.4715,321.1548,321.9927,18546.0
2025-05-13 10:30:00,322.75,322.99,322.39,322.84,20085.0,321.9329,322.1723,321.5738,322.0226,20085.0
2025-05-13 11:00:00,322.81,323.49,322.81,323.4,13743.0,321.9927,322.671,321.9927,322.5812,13743.0
2025-05-13 11:30:00,323.31,323.7,323.21,323.3,76981.0,322.4914,322.8805,322.3917,322.4815,76981.0
2025-05-13 12:00:00,323.34,323.4,322.96,323.35,31060.0,322.5214,322.5812,322.1423,322.5313,31060.0
2025-05-13 12:30:00,323.31,323.62,323.17,323.44,18635.0,322.4914,322.8007,322.3518,322.6211,18635.0
2025-05-13 13:00:00,323.47,323.65,323.27,323.6,20995.0,322.651,322.8306,322.4516,322.7807,20995.0
2025-05-13 13:30:00,323.75,324.02,323.41,323.41,21611.0,322.9303,323.1997,322.5912,322.5912,21611.0
2025-05-13 14:00:00,323.42,323.62,323.22,323.4,86512.0,322.6012,322.8007,322.4017,322.5812,86512.0
2025-05-13 14:30:00,323.45,323.85,323.21,323.8,15383.0,322.6311,323.0301,322.3917,322.9802,15383.0
2025-05-13 15:00:00,323.75,323.96,323.62,323.69,18651.0,322.9303,323.1398,322.8007,322.8705,18651.0
2025-05-13 15:30:00,323.66,324.0,322.72,322.72,186494.0,322.8406,323.1797,321.9029,321.9029,186494.0
2025-05-14 09:30:00,323.41,323.94,322.6,323.0,49377.0,322.5912,323.1199,321.7832,322.1822,49377.0
2025-05-14 10:00:00,323.17,323.28,322.69,323.13,15079.0,322.3518,322.4615,321.873,322.3119,15079.0
2025-05-14 10:30:00,323.27,323.35,322.89,323.18,12054.0,322.4516,322.5313,322.0725,322.3618,12054.0
2025-05-14 11:00:00,323.15,323.45,322.24,323.38,578584.0,322.3319,322.6311,321.4242,322.5613,578584.0
2025-05-14 11:30:00,323.36,323.58,323.21,323.37,180580.0,322.5413,322.7608,322.3917,322.5513,180580.0
2025-05-14 12:00:00,323.35,323.68,323.26,323.33,218980.0,322.5313,322.8605,322.4416,322.5114,218980.0
2025-05-14 12:30:00,323.38,323.72,322.91,323.1,55836.0,322.5613,322.9004,322.0925,322.282,55836.0
2025-05-14 13:00:00,323.11,323.12,322.03,322.45,92225.0,322.292,322.3019,321.2147,321.6336,92225.0
2025-05-14 13:30:00,322.48,323.06,322.42,322.92,33996.0,321.6636,322.2421,321.6037,322.1024,33996.0
2025-05-14 14:00:00,322.96,323.18,322.6,322.67,82858.0,322.1423,322.3618,321.7832,321.8531,82858.0
2025-05-14 14:30:00,322.74,323.47,322.73,323.1,88487.0,321.9229,322.651,321.9129,322.282,88487.0
2025-05-14 15:00:00,323.16,323.28,322.58,322.84,206884.0,322.3418,322.4615,321.7633,322.0226,206884.0
2025-05-14 15:30:00,322.77,323.45,322.52,323.04,106727.0,321.9528,322.6311,321.7034,322.2221,106727.0
2025-05-15 09:30:00,322.09,322.54,321.74,322.18,43936.0,321.2745,321.7234,320.9254,321.3643,43936.0
2025-05-15 10:00:00,322.28,322.75,321.97,322.03,25214.0,321.4641,321.9329,321.1548,321.2147,25214.0
2025-05-15 10:30:00,322.07,322.44,321.72,322.44,50007.0,321.2546,321.6237,320.9055,321.6237,50007.0
2025-05-15 11:00:00,322.41,323.64,322.41,323.43,62173.0,321.5937,322.8206,321.5937,322.6111,62173.0
2025-05-15 11:30:00,323.37,323.88,323.27,323.82,6999.0,322.5513,323.06,322.4516,323.0002,6999.0
2025-05-15 12:00:00,323.88,324.29,323.68,323.76,53346.0,323.06,323.469,322.8605,322.9403,53346.0
2025-05-15 12:30:00,323.93,324.36,323.7,324.34,20328.0,323.1099,323.5388,322.8805,323.5188,20328.0
2025-05-15 13:00:00,324.4,324.86,324.36,324.75,14115.0,323.5787,324.0375,323.5388,323.9278,14115.0
2025-05-15 13:30:00,324.64,324.64,324.19,324.19,27577.0,323.8181,323.8181,323.3692,323.3692,27577.0
2025-05-15 14:00:00,324.22,324.25,323.61,323.98,24951.0,323.3991,323.4291,322.7907,323.1598,24951.0
2025-05-15 14:30:00,324.07,324.48,324.07,324.18,24710.0,323.2495,323.6585,323.2495,323.3592,24710.0
2025-05-15 15:00:00,324.22,324.44,323.46,323.66,35549.0,323.3991,323.6186,322.6411,322.8406,35549.0
2025-05-15 15:30:00,323.79,324.81,323.78,324.55,122554.0,322.9702,323.9877,322.9603,323.7283,122554.0
2025-05-16 09:30:00,325.51,325.51,324.49,324.94,25319.0,324.6859,324.6859,323.6685,324.1173,25319.0
2025-05-16 10:00:00,324.87,325.29,324.54,325.21,20752.0,324.0475,324.4664,323.7183,324.3866,20752.0
2025-05-16 10:30:00,324.77,324.9,324.01,324.73,81730.0,323.9478,324.0774,323.1897,323.9079,81730.0
2025-05-16 11:00:00,324.77,324.99,324.64,324.9,15452.0,323.9478,324.1672,323.8181,324.0774,15452.0
2025-05-16 11:30:00,324.97,325.31,324.95,325.1,73185.0,324.1472,324.4864,324.1273,324.2769,73185.0
2025-05-16 12:00:00,325.04,325.71,325.03,325.63,16866.0,324.2171,324.8854,324.2071,324.8056,16866.0
2025-05-16 12:30:00,325.68,325.88,325.51,325.77,23178.0,324.8554,325.0549,324.6859,324.9452,23178.0
2025-05-16 13:00:00,325.66,326.25,325.65,326.15,15464.0,324.8355,325.424,324.8255,325.3243,15464.0
2025-05-16 13:30:00,326.2,326.33,325.9,325.94,8157.0,325.3741,325.5038,325.0749,325.1148,8157.0
2025-05-16 14:00:00,325.95,326.34,325.95,326.24,10625.0,325.1248,325.5138,325.1248,325.414,10625.0
2025-05-16 14:30:00,326.25,326.64,326.24,326.38,15123.0,325.424,325.813,325.414,325.5537,15123.0
2025-05-16 15:00:00,326.42,326.78,326.42,326.52,17195.0,325.5936,325.9527,325.5936,325.6933,17195.0
2025-05-16 15:30:00,326.49,326.85,326.22,326.78,93354.0,325.6634,326.0225,325.3941,325.9527,93354.0
2025-05-19 09:30:00,323.39,325.1,322.74,325.05,41654.0,322.5712,324.2769,321.9229,324.227,41654.0
2025-05-19 10:00:00,325.11,326.1,324.96,325.49,42513.0,324.2869,325.2744,324.1373,324.6659,42513.0
2025-05-19 10:30:00,325.53,325.93,325.3,325.44,108737.0,324.7058,325.1048,324.4764,324.6161,108737.0
2025-05-19 11:00:00,325.45,325.88,325.42,325.64,11015.0,324.626,325.0549,324.5961,324.8156,11015.0
2025-05-19 11:30:00,325.62,326.37,325.58,326.05,15538.0,324.7956,325.5437,324.7557,325.2245,15538.0
2025-05-19 12:00:00,326.07,326.62,326.04,326.55,14960.0,325.2445,325.7931,325.2145,325.7232,14960.0
2025-05-19 12:30:00,326.57,326.92,326.32,326.88,10879.0,325.7432,326.0923,325.4938,326.0524,10879.0
2025-05-19 13:00:00,326.85,327.37,326.83,327.14,18297.0,326.0225,326.5412,326.0025,326.3118,18297.0
2025-05-19 13:30:00,327.19,327.31,326.76,326.79,30094.0,326.3616,326.4813,325.9327,325.9626,30094.0
2025-05-19 14:00:00,326.75,326.86,326.21,326.45,19195.0,325.9227,326.0325,325.3841,325.6235,19195.0
2025-05-19 14:30:00,326.44,326.81,326.35,326.77,21579.0,325.6135,325.9826,325.5238,325.9427,21579.0
2025-05-19 15:00:00,326.78,326.88,326.07,326.25,36733.0,325.9527,326.0524,325.2445,325.424,36733.0
2025-05-19 15:30:00,326.29,327.23,326.29,327.11,105490.0,325.4639,326.4015,325.4639,326.2818,105490.0
2025-05-20 09:30:00,326.02,326.25,325.48,326.16,31299.0,325.1946,325.424,324.656,325.3342,31299.0
2025-05-20 10:00:00,326.04,326.25,325.75,326.18,6454.0,325.2145,325.424,324.9253,325.3542,6454.0
2025-05-20 10:30:00,325.99,326.59,325.88,326.08,10722.0,325.1647,325.7631,325.0549,325.2544,10722.0
2025-05-20 11:00:00,325.93,326.33,325.91,326.21,13286.0,325.1048,325.5038,325.0849,325.3841,13286.0
2025-05-20 11:30:00,326.35,326.35,325.82,326.25,12347.0,325.5238,325.5238,324.9951,325.424,12347.0
2025-05-20 12:00:00,325.91,325.91,325.61,325.88,26840.0,325.0849,325.0849,324.7856,325.0549,26840.0
2025-05-20 12:30:00,325.9,326.29,325.83,326.22,4368.0,325.0749,325.4639,325.0051,325.3941,4368.0
2025-05-20 13:00:00,326.32,326.43,326.17,326.38,7561.0,325.4938,325.6036,325.3442,325.5537,7561.0
2025-05-20 13:30:00,326.25,326.26,325.87,326.05,44694.0,325.424,325.434,325.045,325.2245,44694.0
2025-05-20 14:00:00,326.02,326.13,324.79,324.91,72026.0,325.1946,325.3043,323.9677,324.0874,72026.0
2025-05-20 14:30:00,324.84,325.27,324.79,324.92,16211.0,324.0176,324.4465,323.9677,324.0974,16211.0
2025-05-20 15:00:00,324.87,325.24,324.22,325.11,21667.0,324.0475,324.4166,323.3991,324.2869,21667.0
2025-05-20 15:30:00,325.12,325.98,325.12,325.86,70426.0,324.2969,325.1547,324.2969,325.035,70426.0
2025-05-21 09:30:00,323.59,324.54,323.59,324.22,26997.0,322.7707,323.7183,322.7707,323.3991,26997.0
2025-05-21 10:00:00,324.24,324.93,324.07,324.07,26353.0,323.4191,324.1073,323.2495,323.2495,26353.0
2025-05-21 10:30:00,324.17,324.48,323.63,324.48,10421.0,323.3493,323.6585,322.8106,323.6585,10421.0
2025-05-21 11:00:00,324.5,325.38,324.5,325.17,8985.0,323.6784,324.5562,323.6784,324.3467,8985.0
2025-05-21 11:30:00,325.2,325.4,324.98,325.11,3896.0,324.3767,324.5762,324.1572,324.2869,3896.0
2025-05-21 12:00:00,325.18,325.28,325.0,325.09,4969.0,324.3567,324.4565,324.1772,324.2669,4969.0
2025-05-21 12:30:00,325.27,325.57,325.15,325.15,10018.0,324.4465,324.7457,324.3268,324.3268,10018.0
2025-05-21 13:00:00,324.99,325.04,321.37,321.37,41591.0,324.1672,324.2171,320.5564,320.5564,41591.0
2025-05-21 13:30:00,321.14,322.86,320.82,321.87,39467.0,320.3269,322.0426,320.0078,321.0551,39467.0
2025-05-21 14:00:00,322.14,322.14,320.99,321.59,38658.0,321.3244,321.3244,320.1773,320.7758,38658.0
2025-05-21 14:30:00,321.55,321.96,320.8,320.98,13172.0,320.7359,321.1449,319.9878,320.1673,13172.0
2025-05-21 15:00:00,320.9,321.15,319.67,319.94,39327.0,320.0876,320.3369,318.8607,319.13,39327.0
2025-05-21 15:30:00,320.18,321.13,319.99,320.28,53781.0,319.3694,320.317,319.1799,319.4691,53781.0
2025-05-22 09:30:00,320.04,321.0,319.59,320.91,23731.0,319.2297,320.1873,318.7809,320.0975,23731.0
2025-05-22 10:00:00,321.07,321.34,319.97,320.42,32235.0,320.2571,320.5264,319.1599,319.6088,32235.0
2025-05-22 10:30:00,320.39,320.39,319.5,320.22,72847.0,319.5788,319.5788,318.6911,319.4093,72847.0
2025-05-22 11:00:00,320.22,320.65,320.03,320.09,20851.0,319.4093,319.8382,319.2198,319.2796,20851.0
2025-05-22 11:30:00,320.05,320.9,320.05,320.84,25888.0,319.2397,320.0876,319.2397,320.0277,25888.0
2025-05-22 12:00:00,320.95,321.39,320.85,321.06,5495.0,320.1374,320.5763,320.0377,320.2471,5495.0
2025-05-22 12:30:00,320.95,321.01,320.31,320.34,11513.0,320.1374,320.1973,319.499,319.529,11513.0
2025-05-22 13:00:00,320.43,321.29,320.13,321.18,14097.0,319.6187,320.4766,319.3195,320.3668,14097.0
2025-05-22 13:30:00,321.12,321.81,321.04,321.56,13296.0,320.307,320.9952,320.2272,320.7459,13296.0
2025-05-22 14:00:00,321.61,321.94,321.49,321.73,20572.0,320.7958,321.1249,320.6761,320.9154,20572.0
2025-05-22 14:30:00,321.69,322.0,321.38,321.86,19566.0,320.8756,321.1848,320.5663,321.0451,19566.0
2025-05-22 15:00:00,321.85,322.32,321.84,322.27,20361.0,321.0351,321.504,321.0252,321.4541,20361.0
2025-05-22 15:30:00,322.3,322.31,320.18,320.24,112423.0,321.484,321.494,319.3694,319.4292,112423.0
2025-05-23 09:30:00,315.91,317.61,315.91,316.97,47049.0,315.1102,316.8059,315.1102,316.1675,47049.0
2025-05-23 10:00:00,317.24,318.05,317.07,317.48,21922.0,316.4368,317.2448,316.2672,316.6762,21922.0
2025-05-23 10:30:00,317.62,318.03,317.14,317.14,84206.0,316.8159,317.2248,316.3371,316.3371,84206.0
2025-05-23 11:00:00,317.19,317.97,317.02,317.97,11187.0,316.3869,317.165,316.2174,317.165,11187.0
2025-05-23 11:30:00,317.91,318.59,317.63,317.63,26756.0,317.1051,317.7834,316.8258,316.8258,26756.0
2025-05-23 12:00:00,317.71,318.26,317.48,318.16,39440.0,316.9056,317.4542,316.6762,317.3545,39440.0
2025-05-23 12:30:00,317.91,318.49,317.87,318.08,12239.0,317.1051,317.6837,317.0652,317.2747,12239.0
2025-05-23 13:00:00,318.1,319.32,318.1,319.32,27222.0,317.2946,318.5116,317.2946,318.5116,27222.0
2025-05-23 13:30:00,319.29,319.51,318.8,319.15,23383.0,318.4816,318.7011,317.9929,318.342,23383.0
2025-05-23 14:00:00,319.23,319.67,318.76,319.12,36831.0,318.4218,318.8607,317.953,318.3121,36831.0
2025-05-23 14:30:00,319.17,319.55,318.99,319.12,16425.0,318.3619,318.741,318.1824,318.3121,16425.0
2025-05-23 15:00:00,319.06,319.51,318.43,318.64,25474.0,318.2522,318.7011,317.6238,317.8333,25474.0
2025-05-23 15:30:00,318.76,319.24,317.96,318.34,43630.0,317.953,318.4318,317.155,317.534,43630.0
2025-05-27 09:30:00,321.81,322.31,321.24,322.2,53032.0,320.9952,321.494,320.4267,321.3843,53032.0
2025-05-27 10:00:00,322.32,323.29,322.26,323.29,18097.0,321.504,322.4715,321.4441,322.4715,18097.0
2025-05-27 10:30:00,323.14,323.45,323.02,323.17,50407.0,322.3219,322.6311,322.2022,322.3518,50407.0
2025-05-27 11:00:00,323.14,323.65,323.14,323.63,196061.0,322.3219,322.8306,322.3219,322.8106,196061.0
2025-05-27 11:30:00,323.61,323.76,323.48,323.67,49404.0,322.7907,322.9403,322.661,322.8505,49404.0
2025-05-27 12:00:00,323.64,324.02,323.64,323.97,14336.0,322.8206,323.1997,322.8206,323.1498,14336.0
2025-05-27 12:30:00,323.96,324.65,323.96,324.25,40638.0,323.1398,323.8281,323.1398,323.4291,40638.0
2025-05-27 13:00:00,324.26,324.52,324.24,324.41,21644.0,323.439,323.6984,323.4191,323.5887,21644.0
2025-05-27 13:30:00,324.31,324.86,324.28,324.82,18897.0,323.4889,324.0375,323.459,323.9976,18897.0
2025-05-27 14:00:00,324.93,324.99,324.55,324.65,49952.0,324.1073,324.1672,323.7283,323.8281,49952.0
2025-05-27 14:30:00,324.61,324.72,324.44,324.47,35048.0,323.7882,323.8979,323.6186,323.6485,35048.0
2025-05-27 15:00:00,324.41,324.63,324.35,324.41,37114.0,323.5887,323.8081,323.5288,323.5887,37114.0
2025-05-27 15:30:00,324.39,324.79,324.19,324.79,107622.0,323.5687,323.9677,323.3692,323.9677,107622.0
2025-05-28 09:30:00,324.94,325.73,324.55,324.73,31712.0,324.1173,324.9053,323.7283,323.9079,31712.0
2025-05-28 10:00:00,324.77,324.77,324.2,324.34,7875.0,323.9478,323.9478,323.3792,323.5188,7875.0
2025-05-28 10:30:00,324.29,324.29,323.79,323.79,6550.0,323.469,323.469,322.9702,322.9702,6550.0
2025-05-28 11:00:00,323.86,324.25,323.81,323.81,6045.0,323.0401,323.4291,322.9902,322.9902,6045.0
2025-05-28 11:30:00,323.87,324.01,323.66,323.67,12439.0,323.05,323.1897,322.8406,322.8505,12439.0
2025-05-28 12:00:00,323.73,324.15,323.73,324.15,5961.0,322.9104,323.3293,322.9104,323.3293,5961.0
2025-05-28 12:30:00,324.13,324.27,324.04,324.17,16946.0,323.3094,323.449,323.2196,323.3493,16946.0
2025-05-28 13:00:00,324.2,324.54,324.13,324.26,14294.0,323.3792,323.7183,323.3094,323.439,14294.0
2025-05-28 13:30:00,324.29,324.29,323.95,324.09,2910.0,323.469,323.469,323.1298,323.2695,2910.0
2025-05-28 14:00:00,324.04,324.43,324.04,324.23,9487.0,323.2196,323.6086,323.2196,323.4091,9487.0
2025-05-28 14:30:00,324.33,324.36,323.05,324.07,75065.0,323.5089,323.5388,322.2321,323.2495,75065.0
2025-05-28 15:00:00,324.01,324.59,323.82,323.92,180792.0,323.1897,323.7682,323.0002,323.0999,180792.0
2025-05-28 15:30:00,323.86,323.95,322.55,322.95,245810.0,323.0401,323.1298,321.7334,322.1324,245810.0
2025-05-29 09:30:00,326.07,326.07,324.29,324.64,80620.0,325.2445,325.2445,323.469,323.8181,80620.0
2025-05-29 10:00:00,324.85,324.99,323.32,324.04,47169.0,324.0276,324.1672,322.5014,323.2196,47169.0
2025-05-29 10:30:00,324.04,324.59,323.74,324.59,14187.0,323.2196,323.7682,322.9204,323.7682,14187.0
2025-05-29 11:00:00,324.58,324.58,323.92,324.5,19088.0,323.7582,323.7582,323.0999,323.6784,19088.0
2025-05-29 11:30:00,324.44,324.44,322.32,322.46,15656.0,323.6186,323.6186,321.504,321.6436,15656.0
2025-05-29 12:00:00,322.49,323.68,321.99,323.57,22251.0,321.6735,322.8605,321.1748,322.7508,22251.0
2025-05-29 12:30:00,323.57,324.09,323.53,324.01,26998.0,322.7508,323.2695,322.7109,323.1897,26998.0
2025-05-29 13:00:00,323.98,324.35,323.68,323.75,16054.0,323.1598,323.5288,322.8605,322.9303,16054.0
2025-05-29 13:30:00,323.77,323.96,323.28,323.37,16298.0,322.9503,323.1398,322.4615,322.5513,16298.0
2025-05-29 14:00:00,323.34,323.76,322.89,323.09,16681.0,322.5214,322.9403,322.0725,322.272,16681.0
2025-05-29 14:30:00,323.16,323.87,323.15,323.37,30289.0,322.3418,323.05,322.3319,322.5513,30289.0
2025-05-29 15:00:00,323.58,323.97,323.24,323.55,41464.0,322.7608,323.1498,322.4216,322.7308,41464.0
2025-05-29 15:30:00,323.57,324.42,323.55,324.18,64235.0,322.7508,323.5986,322.7308,323.3592,64235.0
2025-05-30 09:30:00,323.5,323.79,322.12,322.42,60460.0,322.681,322.9702,321.3045,321.6037,60460.0
2025-05-30 10:00:00,322.61,323.82,322.58,323.8,10973.0,321.7932,323.0002,321.7633,322.9802,10973.0
2025-05-30 10:30:00,323.7,324.06,323.31,323.37,21719.0,322.8805,323.2396,322.4914,322.5513,21719.0
2025-05-30 11:00:00,323.34,323.75,323.13,323.75,15228.0,322.5214,322.9303,322.3119,322.9303,15228.0
2025-05-30 11:30:00,323.63,323.72,322.67,323.1,14887.0,322.8106,322.9004,321.8531,322.282,14887.0
2025-05-30 12:00:00,323.04,323.32,321.25,321.35,34107.0,322.2221,322.5014,320.4367,320.5364,34107.0
2025-05-30 12:30:00,321.46,321.62,320.46,320.94,30288.0,320.6461,320.8057,319.6487,320.1275,30288.0
2025-05-30 13:00:00,320.9,321.96,320.83,321.82,13338.0,320.0876,321.1449,320.0177,321.0052,13338.0
2025-05-30 13:30:00,321.9,322.29,321.73,321.82,14732.0,321.085,321.474,320.9154,321.0052,14732.0
2025-05-30 14:00:00,321.84,323.37,321.84,323.18,36868.0,321.0252,322.5513,321.0252,322.3618,36868.0
2025-05-30 14:30:00,323.24,323.48,323.01,323.4,14469.0,322.4216,322.661,322.1922,322.5812,14469.0
2025-05-30 15:00:00,323.4,324.61,323.39,324.48,33887.0,322.5812,323.7882,322.5712,323.6585,33887.0
2025-05-30 15:30:00,324.2,324.73,323.7,323.86,233821.0,323.3792,323.9079,322.8805,323.0401,233821.0
2025-06-02 09:30:00,323.23,323.95,322.08,322.12,79645.0,322.4117,323.1298,321.2646,321.3045,79645.0
2025-06-02 10:00:00,321.93,323.2,321.31,323.19,18481.0,321.1149,322.3817,320.4965,322.3718,18481.0
2025-06-02 10:30:00,323.13,323.65,323.02,323.64,120382.0,322.3119,322.8306,322.2022,322.8206,120382.0
2025-06-02 11:00:00,323.65,323.75,323.13,323.27,53631.0,322.8306,322.9303,322.3119,322.4516,53631.0
2025-06-02 11:30:00,323.22,324.07,323.06,323.93,12960.0,322.4017,323.2495,322.2421,323.1099,12960.0
2025-06-02 12:00:00,323.97,324.0,323.53,323.69,13493.0,323.1498,323.1797,322.7109,322.8705,13493.0
2025-06-02 12:30:00,323.71,324.08,323.56,324.05,19136.0,322.8904,323.2595,322.7408,323.2296,19136.0
2025-06-02 13:00:00,324.07,324.34,323.96,323.97,22639.0,323.2495,323.5188,323.1398,323.1498,22639.0
2025-06-02 13:30:00,324.01,324.12,323.84,324.01,14110.0,323.1897,323.2994,323.0201,323.1897,14110.0
2025-06-02 14:00:00,324.05,324.96,323.82,324.82,50747.0,323.2296,324.1373,323.0002,323.9976,50747.0
2025-06-02 14:30:00,324.88,325.14,324.75,325.06,30102.0,324.0575,324.3168,323.9278,324.237,30102.0
2025-06-02 15:00:00,325.11,325.53,325.01,325.36,33307.0,324.2869,324.7058,324.1871,324.5363,33307.0
2025-06-02 15:30:00,325.31,325.51,324.99,325.42,119920.0,324.4864,324.6859,324.1672,324.5961,119920.0
2025-06-03 09:30:00,325.58,325.93,325.21,325.39,50411.0,324.7557,325.1048,324.3866,324.5662,50411.0
2025-06-03 10:00:00,325.43,326.23,325.07,326.23,16387.0,324.6061,325.4041,324.247,325.4041,16387.0
2025-06-03 10:30:00,326.23,326.55,325.92,326.53,13120.0,325.4041,325.7232,325.0948,325.7033,13120.0
2025-06-03 11:00:00,326.6,326.97,326.57,326.84,9419.0,325.7731,326.1422,325.7432,326.0125,9419.0
2025-06-03 11:30:00,326.88,327.22,326.87,327.21,21388.0,326.0524,326.3916,326.0424,326.3816,21388.0
2025-06-03 12:00:00,327.26,327.59,327.12,327.53,31337.0,326.4314,326.7606,326.2918,326.7008,31337.0
2025-06-03 12:30:00,327.52,327.83,327.52,327.8,19379.0,326.6908,327.0,326.6908,326.9701,19379.0
2025-06-03 13:00:00,327.74,328.06,327.64,327.93,9863.0,326.9102,327.2294,326.8105,327.0998,9863.0
2025-06-03 13:30:00,327.88,328.01,327.6,327.6,28484.0,327.0499,327.1796,326.7706,326.7706,28484.0
2025-06-03 14:00:00,327.58,327.62,326.89,327.61,30001.0,326.7506,326.7905,326.0624,326.7806,30001.0
2025-06-03 14:30:00,327.66,327.79,327.53,327.69,12291.0,326.8304,326.9601,326.7008,326.8604,12291.0
2025-06-03 15:00:00,327.78,327.78,327.42,327.56,25862.0,326.9501,326.9501,326.591,326.7307,25862.0
2025-06-03 15:30:00,327.59,327.77,327.14,327.56,65692.0,326.7606,326.9402,326.3118,326.7307,65692.0
2025-06-04 09:30:00,328.22,328.6,328.07,328.34,31442.0,327.389,327.7681,327.2394,327.5087,31442.0
2025-06-04 10:00:00,328.21,328.5,327.36,328.44,25101.0,327.379,327.6683,326.5312,327.6085,25101.0
2025-06-04 10:30:00,328.5,328.54,327.94,328.4,16341.0,327.6683,327.7082,327.1097,327.5686,16341.0
2025-06-04 11:00:00,328.44,328.58,328.15,328.22,61325.0,327.6085,327.7481,327.3192,327.389,61325.0
2025-06-04 11:30:00,328.11,328.35,327.87,328.18,15924.0,327.2793,327.5187,327.0399,327.3491,15924.0
2025-06-04 12:00:00,328.1,328.11,327.51,327.57,8025.0,327.2693,327.2793,326.6808,326.7407,8025.0
2025-06-04 12:30:00,327.57,328.07,327.57,328.07,5640.0,326.7407,327.2394,326.7407,327.2394,5640.0
2025-06-04 13:00:00,328.11,328.4,328.1,328.32,14717.0,327.2793,327.5686,327.2693,327.4888,14717.0
2025-06-04 13:30:00,328.36,328.53,328.23,328.48,12612.0,327.5287,327.6982,327.399,327.6484,12612.0
2025-06-04 14:00:00,328.5,328.66,328.33,328.48,24771.0,327.6683,327.8279,327.4987,327.6484,24771.0
2025-06-04 14:30:00,328.5,328.51,328.08,328.15,11654.0,327.6683,327.6783,327.2494,327.3192,11654.0
2025-06-04 15:00:00,328.17,328.28,328.06,328.14,24789.0,327.3391,327.4489,327.2294,327.3092,24789.0
2025-06-04 15:30:00,328.16,328.24,327.61,327.64,100905.0,327.3292,327.409,326.7806,326.8105,100905.0
2025-06-05 09:30:00,328.59,328.66,326.47,326.64,45666.0,327.7581,327.8279,325.6434,325.813,45666.0
2025-06-05 10:00:00,326.62,327.74,326.62,327.73,32108.0,325.7931,326.9102,325.7931,326.9003,32108.0
2025-06-05 10:30:00,327.71,328.5,326.64,328.47,87966.0,326.8803,327.6683,325.813,327.6384,87966.0
2025-06-05 11:00:00,328.41,329.15,328.37,329.15,8206.0,327.5785,328.3167,327.5386,328.3167,8206.0
2025-06-05 11:30:00,329.14,329.26,328.91,329.18,17232.0,328.3067,328.4264,328.0773,328.3466,17232.0
2025-06-05 12:00:00,329.2,329.25,328.27,328.78,13621.0,328.3665,328.4164,327.4389,327.9476,13621.0
2025-06-05 12:30:00,328.77,328.77,326.93,327.0,15316.0,327.9376,327.9376,326.1023,326.1721,15316.0
2025-06-05 13:00:00,327.01,328.15,326.83,328.04,7583.0,326.1821,327.3192,326.0025,327.2095,7583.0
2025-06-05 13:30:00,328.03,328.27,327.73,327.73,8463.0,327.1995,327.4389,326.9003,326.9003,8463.0
2025-06-05 14:00:00,327.67,327.67,326.22,327.33,13551.0,326.8404,326.8404,325.3941,326.5013,13551.0
2025-06-05 14:30:00,327.39,327.79,327.26,327.32,43014.0,326.5611,326.9601,326.4314,326.4913,43014.0
2025-06-05 15:00:00,327.31,327.4,325.09,325.77,52198.0,326.4813,326.5711,324.2669,324.9452,52198.0
2025-06-05 15:30:00,326.04,327.01,325.71,326.17,67970.0,325.2145,326.1821,324.8854,325.3442,67970.0
2025-06-06 09:30:00,329.05,330.31,329.05,329.99,61714.0,328.2169,329.4737,328.2169,329.1545,61714.0
2025-06-06 10:00:00,330.09,330.1,329.25,329.44,58726.0,329.2543,329.2643,328.4164,328.6059,58726.0
2025-06-06 10:30:00,329.39,329.82,329.17,329.55,16695.0,328.5561,328.985,328.3366,328.7157,16695.0
2025-06-06 11:00:00,329.56,330.11,328.44,328.96,65452.0,328.7256,329.2742,327.6085,328.1271,65452.0
2025-06-06 11:30:00,329.07,329.45,328.83,329.13,14552.0,328.2369,328.6159,327.9975,328.2967,14552.0
2025-06-06 12:00:00,329.31,329.55,329.1,329.22,41470.0,328.4763,328.7157,328.2668,328.3865,41470.0
2025-06-06 12:30:00,329.2,329.32,328.25,328.42,12175.0,328.3665,328.4862,327.4189,327.5885,12175.0
2025-06-06 13:00:00,328.64,329.08,328.39,328.92,4719.0,327.808,328.2468,327.5586,328.0872,4719.0
2025-06-06 13:30:00,328.97,329.38,328.97,329.33,7231.0,328.1371,328.5461,328.1371,328.4962,7231.0
2025-06-06 14:00:00,329.35,329.91,329.35,329.66,13575.0,328.5162,329.0747,328.5162,328.8254,13575.0
2025-06-06 14:30:00,329.74,330.09,329.62,329.76,32052.0,328.9052,329.2543,328.7855,328.9251,32052.0
2025-06-06 15:00:00,329.74,329.9,329.49,329.57,9191.0,328.9052,329.0648,328.6558,328.7356,9191.0
2025-06-06 15:30:00,329.57,329.83,329.36,329.43,41426.0,328.7356,328.9949,328.5261,328.596,41426.0
2025-06-09 09:30:00,329.93,329.99,329.01,329.33,30039.0,329.0947,329.1545,328.177,328.4962,30039.0
2025-06-09 10:00:00,329.27,329.77,329.24,329.62,81397.0,328.4364,328.9351,328.4064,328.7855,81397.0
2025-06-09 10:30:00,329.67,330.02,329.28,329.5,101161.0,328.8353,329.1845,328.4463,328.6658,101161.0
2025-06-09 11:00:00,329.55,329.73,329.32,329.36,65207.0,328.7157,328.8952,328.4862,328.5261,65207.0
2025-06-09 11:30:00,329.4,329.86,329.4,329.76,20397.0,328.566,329.0249,328.566,328.9251,20397.0
2025-06-09 12:00:00,329.73,329.85,329.56,329.75,13561.0,328.8952,329.0149,328.7256,328.9151,13561.0
2025-06-09 12:30:00,329.78,330.43,329.78,330.23,63049.0,328.9451,329.5934,328.9451,329.3939,63049.0
2025-06-09 13:00:00,330.25,330.49,329.98,330.34,17268.0,329.4139,329.6533,329.1446,329.5037,17268.0
2025-06-09 13:30:00,330.26,330.55,330.25,330.42,12216.0,329.4239,329.7131,329.4139,329.5834,12216.0
2025-06-09 14:00:00,330.44,330.51,330.32,330.46,21248.0,329.6034,329.6732,329.4837,329.6233,21248.0
2025-06-09 14:30:00,330.45,330.51,330.09,330.44,27693.0,329.6134,329.6732,329.2543,329.6034,27693.0
2025-06-09 15:00:00,330.42,330.48,330.09,330.16,27202.0,329.5834,329.6433,329.2543,329.3241,27202.0
2025-06-09 15:30:00,330.15,330.21,329.54,329.61,154051.0,329.3141,329.374,328.7057,328.7755,154051.0
2025-06-10 09:30:00,330.13,330.47,329.99,330.18,24313.0,329.2942,329.6333,329.1545,329.3441,24313.0
2025-06-10 10:00:00,330.2,330.55,330.19,330.41,14500.0,329.364,329.7131,329.354,329.5735,14500.0
2025-06-10 10:30:00,330.41,330.78,330.38,330.39,5405.0,329.5735,329.9425,329.5436,329.5535,5405.0
2025-06-10 11:00:00,330.4,330.59,330.35,330.42,15408.0,329.5635,329.753,329.5136,329.5834,15408.0
2025-06-10 11:30:00,330.37,330.43,329.43,330.42,15685.0,329.5336,329.5934,328.596,329.5834,15685.0
2025-06-10 12:00:00,330.51,330.82,330.48,330.74,14928.0,329.6732,329.9824,329.6433,329.9026,14928.0
2025-06-10 12:30:00,330.81,330.97,330.74,330.93,7029.0,329.9725,330.1321,329.9026,330.0922,7029.0
2025-06-10 13:00:00,330.91,331.17,330.7,330.79,15795.0,330.0722,330.3315,329.8627,329.9525,15795.0
2025-06-10 13:30:00,330.8,330.82,330.47,330.48,21692.0,329.9625,329.9824,329.6333,329.6433,21692.0
2025-06-10 14:00:00,330.41,330.41,329.9,330.27,54192.0,329.5735,329.5735,329.0648,329.4338,54192.0
2025-06-10 14:30:00,330.29,331.26,330.23,331.07,35762.0,329.4538,330.4213,329.3939,330.2318,35762.0
2025-06-10 15:00:00,331.11,331.61,331.0,331.2,30418.0,330.2717,330.7704,330.162,330.3615,30418.0
2025-06-10 15:30:00,331.13,331.45,330.65,331.44,41005.0,330.2917,330.6108,329.8129,330.6009,41005.0
2025-06-11 09:30:00,332.15,332.15,331.0,331.72,55325.0,331.3091,331.3091,330.162,330.8802,55325.0
2025-06-11 10:00:00,331.73,332.41,331.56,332.38,22835.0,330.8901,331.5684,330.7206,331.5385,22835.0
2025-06-11 10:30:00,332.35,332.46,332.23,332.36,24493.0,331.5086,331.6183,331.3889,331.5185,24493.0
2025-06-11 11:00:00,332.33,332.5,331.73,332.07,31298.0,331.4886,331.6582,330.8901,331.2293,31298.0
2025-06-11 11:30:00,332.09,332.19,331.56,331.81,24648.0,331.2492,331.349,330.7206,330.9699,24648.0
2025-06-11 12:00:00,331.76,331.86,330.85,331.49,28754.0,330.9201,331.0198,330.0124,330.6507,28754.0
2025-06-11 12:30:00,331.67,331.73,331.3,331.66,13659.0,330.8303,330.8901,330.4612,330.8203,13659.0
2025-06-11 13:00:00,331.6,332.17,331.6,332.11,20528.0,330.7605,331.329,330.7605,331.2692,20528.0
2025-06-11 13:30:00,332.1,332.15,331.04,331.05,19244.0,331.2592,331.3091,330.2019,330.2119,19244.0
2025-06-11 14:00:00,331.16,331.25,329.42,330.23,44010.0,330.3216,330.4113,328.586,329.3939,44010.0
2025-06-11 14:30:00,330.06,330.95,329.71,330.18,39242.0,329.2244,330.1121,328.8752,329.3441,39242.0
2025-06-11 15:00:00,330.18,330.3,329.7,330.01,66757.0,329.3441,329.4638,328.8653,329.1745,66757.0
2025-06-11 15:30:00,330.04,330.59,329.64,330.52,75619.0,329.2044,329.753,328.8054,329.6832,75619.0
2025-06-12 09:30:00,329.66,330.32,329.38,330.0,38886.0,328.8254,329.4837,328.5461,329.1645,38886.0
2025-06-12 10:00:00,330.03,331.1,330.0,331.06,10306.0,329.1944,330.2617,329.1645,330.2218,10306.0
2025-06-12 10:30:00,331.02,331.35,330.97,331.07,15562.0,330.1819,330.5111,330.1321,330.2318,15562.0
2025-06-12 11:00:00,331.12,331.53,330.46,330.74,42886.0,330.2817,330.6906,329.6233,329.9026,42886.0
2025-06-12 11:30:00,330.9,330.99,330.58,330.99,25910.0,330.0622,330.152,329.743,330.152,25910.0
2025-06-12 12:00:00,330.98,331.36,330.68,331.36,74726.0,330.142,330.5211,329.8428,330.5211,74726.0
2025-06-12 12:30:00,331.27,331.51,330.77,331.02,71225.0,330.4313,330.6707,329.9326,330.1819,71225.0
2025-06-12 13:00:00,330.97,331.47,330.97,331.22,21528.0,330.1321,330.6308,330.1321,330.3814,21528.0
2025-06-12 13:30:00,331.39,331.57,331.28,331.36,21090.0,330.551,330.7305,330.4413,330.5211,21090.0
2025-06-12 14:00:00,331.33,331.49,330.95,331.16,31268.0,330.4911,330.6507,330.1121,330.3216,31268.0
2025-06-12 14:30:00,331.15,331.42,330.95,331.41,19358.0,330.3116,330.5809,330.1121,330.5709,19358.0
2025-06-12 15:00:00,331.42,331.53,331.3,331.4,60967.0,330.5809,330.6906,330.4612,330.561,60967.0
2025-06-12 15:30:00,331.36,331.64,330.95,331.59,90421.0,330.5211,330.8004,330.1121,330.7505,90421.0
2025-06-13 09:30:00,328.79,329.66,328.39,328.39,51165.0,327.9576,328.8254,327.5586,327.5586,51165.0
2025-06-13 10:00:00,328.7,328.95,327.77,327.78,23967.0,327.8678,328.1172,326.9402,326.9501,23967.0
2025-06-13 10:30:00,327.84,329.21,327.72,329.09,20061.0,327.01,328.3765,326.8903,328.2568,20061.0
2025-06-13 11:00:00,329.09,329.86,328.99,329.74,49140.0,328.2568,329.0249,328.1571,328.9052,49140.0
2025-06-13 11:30:00,329.96,330.49,329.76,330.25,22348.0,329.1246,329.6533,328.9251,329.4139,22348.0
2025-06-13 12:00:00,330.15,330.53,330.0,330.0,12992.0,329.3141,329.6932,329.1645,329.1645,12992.0
2025-06-13 12:30:00,330.08,330.28,329.72,330.21,18603.0,329.2443,329.4438,328.8852,329.374,18603.0
2025-06-13 13:00:00,330.13,330.13,329.07,329.44,46820.0,329.2942,329.2942,328.2369,328.6059,46820.0
2025-06-13 13:30:00,329.3,329.57,329.0,329.35,39949.0,328.4663,328.7356,328.167,328.5162,39949.0
2025-06-13 14:00:00,329.41,329.66,327.87,327.97,190166.0,328.576,328.8254,327.0399,327.1397,190166.0
2025-06-13 14:30:00,327.92,327.98,327.13,327.87,51451.0,327.0898,327.1496,326.3018,327.0399,51451.0
2025-06-13 15:00:00,327.99,328.22,327.34,327.45,69436.0,327.1596,327.389,326.5112,326.621,69436.0
2025-06-13 15:30:00,327.53,327.91,326.97,327.82,207511.0,326.7008,327.0798,326.1422,326.99,207511.0
2025-06-16 09:30:00,328.8,330.51,328.8,330.28,88449.0,328.8,330.51,328.8,330.28,88449.0
2025-06-16 10:00:00,330.33,330.95,330.32,330.87,80087.0,330.33,330.95,330.32,330.87,80087.0
2025-06-16 10:30:00,330.92,331.11,330.77,330.88,42633.0,330.92,331.11,330.77,330.88,42633.0
2025-06-16 11:00:00,330.88,330.97,330.47,330.51,71788.0,330.88,330.97,330.47,330.51,71788.0
2025-06-16 11:30:00,330.54,330.77,330.24,330.41,116559.0,330.54,330.77,330.24,330.41,116559.0
2025-06-16 12:00:00,330.48,330.66,330.27,330.4,41153.0,330.48,330.66,330.27,330.4,41153.0
2025-06-16 12:30:00,330.38,330.46,330.11,330.21,28416.0,330.38,330.46,330.11,330.21,28416.0
2025-06-16 13:00:00,330.2,330.61,330.02,330.61,27627.0,330.2,330.61,330.02,330.61,27627.0
2025-06-16 13:30:00,330.67,330.74,329.97,329.97,32736.0,330.67,330.74,329.97,329.97,32736.0
2025-06-16 14:00:00,330.04,330.26,329.99,330.12,30682.0,330.04,330.26,329.99,330.12,30682.0
2025-06-16 14:30:00,330.14,330.19,329.72,330.11,40948.0,330.14,330.19,329.72,330.11,40948.0
2025-06-16 15:00:00,330.08,330.08,329.61,329.82,70337.0,330.08,330.08,329.61,329.82,70337.0
2025-06-16 15:30:00,329.82,330.21,329.7,330.17,117214.0,329.82,330.21,329.7,330.17,117214.0
2025-06-17 09:30:00,328.83,329.2,328.69,329.17,34972.0,328.83,329.2,328.69,329.17,34972.0
2025-06-17 10:00:00,329.18,329.59,328.94,329.35,10474.0,329.18,329.59,328.94,329.35,10474.0
2025-06-17 10:30:00,329.42,329.42,328.93,328.93,3424.0,329.42,329.42,328.93,328.93,3424.0
2025-06-17 11:00:00,329.06,329.64,329.01,329.1,10078.0,329.06,329.64,329.01,329.1,10078.0
2025-06-17 11:30:00,328.9,329.3,328.85,329.11,14739.0,328.9,329.3,328.85,329.11,14739.0
2025-06-17 12:00:00,329.26,329.52,329.07,329.4,8469.0,329.26,329.52,329.07,329.4,8469.0
2025-06-17 12:30:00,329.43,329.53,328.45,328.48,21734.0,329.43,329.53,328.45,328.48,21734.0
2025-06-17 13:00:00,328.64,328.8,328.14,328.15,44304.0,328.64,328.8,328.14,328.15,44304.0
2025-06-17 13:30:00,327.99,328.63,327.3,327.64,117294.0,327.99,328.63,327.3,327.64,117294.0
2025-06-17 14:00:00,327.53,327.67,327.05,327.31,40510.0,327.53,327.67,327.05,327.31,40510.0
2025-06-17 14:30:00,327.26,327.67,326.96,327.64,23506.0,327.26,327.67,326.96,327.64,23506.0
2025-06-17 15:00:00,327.64,327.82,327.29,327.75,49142.0,327.64,327.82,327.29,327.75,49142.0
2025-06-17 15:30:00,327.77,327.94,327.21,327.33,127410.0,327.77,327.94,327.21,327.33,127410.0
2025-06-18 09:30:00,328.02,328.56,327.43,328.36,27663.0,328.02,328.56,327.43,328.36,27663.0
2025-06-18 10:00:00,328.36,329.34,328.16,329.34,17108.0,328.36,329.34,328.16,329.34,17108.0
2025-06-18 10:30:00,329.29,329.49,329.14,329.3,21752.0,329.29,329.49,329.14,329.3,21752.0
2025-06-18 11:00:00,329.31,329.32,328.8,328.92,50629.0,329.31,329.32,328.8,328.92,50629.0
2025-06-18 11:30:00,328.9,329.1,328.64,328.64,48379.0,328.9,329.1,328.64,328.64,48379.0
2025-06-18 12:00:00,328.66,329.01,328.5,328.54,38295.0,328.66,329.01,328.5,328.54,38295.0
2025-06-18 12:30:00,328.55,328.84,328.49,328.53,26568.0,328.55,328.84,328.49,328.53,26568.0
2025-06-18 13:00:00,328.48,328.65,328.2,328.21,20002.0,328.48,328.65,328.2,328.21,20002.0
2025-06-18 13:30:00,328.17,328.76,327.79,328.59,21830.0,328.17,328.76,327.79,328.59,21830.0
2025-06-18 14:00:00,328.77,329.37,328.0,328.48,60085.0,328.77,329.37,328.0,328.48,60085.0
2025-06-18 14:30:00,328.48,329.3,327.03,327.27,83578.0,328.48,329.3,327.03,327.27,83578.0
2025-06-18 15:00:00,327.1,328.27,327.0,327.22,90367.0,327.1,328.27,327.0,327.22,90367.0
2025-06-18 15:30:00,327.13,328.2,327.03,327.49,129099.0,327.13,328.2,327.03,327.49,129099.0
2025-06-20 09:30:00,329.08,329.55,328.31,328.32,50533.0,329.08,329.55,328.31,328.32,50533.0
2025-06-20 10:00:00,328.36,328.47,327.36,327.8,34604.0,328.36,328.47,327.36,327.8,34604.0
2025-06-20 10:30:00,327.69,328.01,326.62,326.86,38908.0,327.69,328.01,326.62,326.86,38908.0
2025-06-20 11:00:00,326.66,327.43,326.35,327.16,17453.0,326.66,327.43,326.35,327.16,17453.0
2025-06-20 11:30:00,327.17,327.84,326.9,326.9,18446.0,327.17,327.84,326.9,326.9,18446.0
2025-06-20 12:00:00,326.87,327.27,326.71,327.05,9078.0,326.87,327.27,326.71,327.05,9078.0
2025-06-20 12:30:00,327.11,327.4,327.04,327.27,13178.0,327.11,327.4,327.04,327.27,13178.0
2025-06-20 13:00:00,327.32,327.54,326.27,326.35,32405.0,327.32,327.54,326.27,326.35,32405.0
2025-06-20 13:30:00,326.14,326.52,325.88,326.49,8487.0,326.14,326.52,325.88,326.49,8487.0
2025-06-20 14:00:00,326.45,327.17,326.45,326.94,9288.0,326.45,327.17,326.45,326.94,9288.0
2025-06-20 14:30:00,327.03,327.11,326.15,326.35,11286.0,327.03,327.11,326.15,326.35,11286.0
2025-06-20 15:00:00,326.34,326.47,326.11,326.22,9842.0,326.34,326.47,326.11,326.22,9842.0
2025-06-20 15:30:00,326.33,327.03,326.21,326.74,75434.0,326.33,327.03,326.21,326.74,75434.0